Is FT Vest U.S. Equity Deep Buffer ETF - October (DOCT) a Buy, Sell, or Hold?
Enter your email address below for free access to our FT Vest U.S. Equity Deep Buffer ETF - October (DOCT) research center and poll results.
CBOE : DOCT
FT Vest U.S. Equity Deep Buffer ETF - October
$46.775 USD
-$0.14 (-0.29%)
- Volume
- 2.97K
- Average Volume
- 12.66K
- Market Capitalization
- $323.85M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $48.42
- Year Low
- $41.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
46.68
2026-07-17
Close Price
$46.77
Vol: 3100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.35
Average
36.73
Maximum
46.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.68 | $46.77 | 3100 |
| 2026-07-16 | 46.66 | $46.91 | 4100 |
| 2026-07-15 | 46.64 | $46.98 | 6812 |
| 2026-07-14 | 46.63 | $46.92 | 22804 |
| 2026-07-13 | 46.60 | $46.84 | 3000 |
| 2026-07-10 | 46.57 | $46.97 | 2136 |
| 2026-07-09 | 46.52 | $46.84 | 2941 |
| 2026-07-08 | 46.49 | $46.75 | 12500 |
| 2026-07-07 | 46.47 | $46.76 | 3400 |
| 2026-07-06 | 46.44 | $46.85 | 71600 |
| 2026-07-02 | 46.43 | $46.66 | 7000 |
| 2026-07-01 | 46.42 | $46.69 | 4110 |
| 2026-06-30 | 46.42 | $46.68 | 98247 |
| 2026-06-29 | 46.42 | $46.52 | 2000 |
| 2026-06-26 | 46.42 | $46.31 | 8829 |
| 2026-06-25 | 46.43 | $46.28 | 19404 |
| 2026-06-24 | 46.44 | $46.31 | 8643 |
| 2026-06-23 | 46.44 | $46.34 | 8000 |
| 2026-06-22 | 46.44 | $46.54 | 39400 |
| 2026-06-18 | 46.43 | $46.60 | 37528 |
| 2026-06-17 | 46.41 | $46.40 | 8102 |
| 2026-06-16 | 46.39 | $46.62 | 4419 |
| 2026-06-15 | 46.37 | $46.65 | 6300 |
| 2026-06-12 | 46.34 | $46.36 | 6700 |
| 2026-06-11 | 46.33 | $46.28 | 9100 |
| 2026-06-10 | 46.33 | $45.97 | 5800 |
| 2026-06-09 | 46.33 | $46.22 | 5900 |
| 2026-06-08 | 46.33 | $46.26 | 11546 |
| 2026-06-05 | 46.32 | $46.27 | 4348 |
| 2026-06-04 | 46.30 | $46.63 | 5841 |
| 2026-06-03 | 46.27 | $46.53 | 3101 |
| 2026-06-02 | 46.24 | $46.63 | 2810 |
| 2026-06-01 | 46.19 | $46.61 | 1459 |
| 2026-05-29 | 46.14 | $46.59 | 9713 |
| 2026-05-28 | 46.10 | $46.50 | 6728 |
| 2026-05-27 | 46.04 | $46.44 | 8300 |
| 2026-05-26 | 46.00 | $46.42 | 4429 |
| 2026-05-22 | 45.95 | $46.29 | 5900 |
| 2026-05-21 | 45.91 | $46.27 | 10300 |
| 2026-05-20 | 45.87 | $46.23 | 23313 |
| 2026-05-19 | 45.83 | $46.06 | 18100 |
| 2026-05-18 | 45.79 | $46.12 | 12800 |
| 2026-05-15 | 45.75 | $46.13 | 3000 |
| 2026-05-14 | 45.71 | $46.22 | 20637 |
| 2026-05-13 | 45.66 | $46.17 | 3249 |
| 2026-05-12 | 45.61 | $46.10 | 12004 |
| 2026-05-11 | 45.55 | $46.07 | 12047 |
| 2026-05-08 | 45.48 | $46.06 | 14400 |
| 2026-05-07 | 45.40 | $45.95 | 9804 |
| 2026-05-06 | 45.33 | $46.03 | 22400 |
| 2026-05-05 | 45.25 | $45.81 | 8208 |
| 2026-05-04 | 45.15 | $45.64 | 9600 |
| 2026-05-01 | 45.05 | $45.75 | 10900 |
| 2026-04-30 | 44.95 | $45.66 | 8930 |
| 2026-04-29 | 44.85 | $45.46 | 12045 |
| 2026-04-28 | 44.75 | $45.48 | 9000 |
| 2026-04-27 | 44.61 | $45.55 | 9500 |
| 2026-04-24 | 44.48 | $45.52 | 8230 |
| 2026-04-23 | 44.37 | $45.36 | 17500 |
| 2026-04-22 | 44.28 | $45.40 | 18200 |
| 2026-04-21 | 44.19 | $45.26 | 4700 |
| 2026-04-20 | 44.11 | $45.35 | 21200 |
| 2026-04-17 | 44.01 | $45.40 | 54600 |
| 2026-04-16 | 43.92 | $45.17 | 44000 |
| 2026-04-15 | 43.85 | $45.12 | 3524 |
| 2026-04-14 | 43.80 | $44.96 | 14600 |
| 2026-04-13 | 43.75 | $44.72 | 6200 |
| 2026-04-10 | 43.70 | $44.49 | 6337 |
| 2026-04-09 | 43.67 | $44.52 | 4448 |
| 2026-04-08 | 43.65 | $44.39 | 8400 |
| 2026-04-07 | 43.65 | $43.73 | 6600 |
| 2026-04-06 | 43.67 | $43.75 | 9137 |
| 2026-04-02 | 43.69 | $43.65 | 3840 |
| 2026-04-01 | 43.72 | $43.66 | 9746 |
| 2026-03-31 | 43.77 | $43.43 | 2700 |
| 2026-03-30 | 43.81 | $42.80 | 8500 |
| 2026-03-27 | 43.90 | $42.93 | 5400 |
| 2026-03-26 | 43.97 | $43.29 | 6800 |
| 2026-03-25 | 44.04 | $43.64 | 4700 |
| 2026-03-24 | 44.09 | $43.52 | 9525 |
| 2026-03-23 | 44.14 | $43.65 | 3232 |
| 2026-03-20 | 44.17 | $43.36 | 26300 |
| 2026-03-19 | 44.23 | $43.65 | 16200 |
| 2026-03-18 | 44.27 | $43.73 | 5848 |
| 2026-03-17 | 44.31 | $44.08 | 2400 |
| 2026-03-16 | 44.32 | $43.94 | 8700 |
| 2026-03-13 | 44.34 | $43.72 | 7323 |
| 2026-03-12 | 44.37 | $43.92 | 3200 |
| 2026-03-11 | 44.40 | $44.24 | 5800 |
| 2026-03-10 | 44.42 | $44.22 | 24524 |
| 2026-03-09 | 44.45 | $44.22 | 19745 |
| 2026-03-06 | 44.47 | $44.08 | 11400 |
| 2026-03-05 | 44.47 | $44.37 | 7608 |
| 2026-03-04 | 44.47 | $44.53 | 5502 |
| 2026-03-03 | 44.47 | $44.32 | 25000 |
| 2026-03-02 | 44.49 | $44.50 | 16300 |
| 2026-02-27 | 44.50 | $44.47 | 11816 |
| 2026-02-26 | 44.51 | $44.59 | 7300 |
| 2026-02-25 | 44.51 | $44.69 | 20428 |
| 2026-02-24 | 44.52 | $44.50 | 6200 |
| 2026-02-23 | 44.52 | $44.32 | 19600 |
| 2026-02-20 | 44.54 | $44.56 | 12224 |
| 2026-02-19 | 44.54 | $44.39 | 16200 |
| 2026-02-18 | 44.53 | $44.50 | 4300 |
| 2026-02-17 | 44.52 | $44.32 | 5700 |
| 2026-02-13 | 44.53 | $44.28 | 3900 |
| 2026-02-12 | 44.54 | $44.29 | 17149 |
| 2026-02-11 | 44.55 | $44.61 | 5500 |
| 2026-02-10 | 44.55 | $44.65 | 26500 |
| 2026-02-09 | 44.55 | $44.74 | 3640 |
| 2026-02-06 | 44.55 | $44.62 | 18200 |
| 2026-02-05 | 44.54 | $44.16 | 28600 |
| 2026-02-04 | 44.55 | $44.43 | 3604 |
| 2026-02-03 | 44.56 | $44.50 | 9810 |
| 2026-02-02 | 44.55 | $44.70 | 8900 |
| 2026-01-30 | 44.53 | $44.58 | 5610 |
| 2026-01-29 | 44.52 | $44.69 | 12026 |
| 2026-01-28 | 44.51 | $44.73 | 5000 |
| 2026-01-27 | 44.49 | $44.73 | 10500 |
| 2026-01-26 | 44.48 | $44.67 | 58429 |
| 2026-01-23 | 44.47 | $44.56 | 11500 |
| 2026-01-22 | 44.46 | $44.56 | 13014 |
| 2026-01-21 | 44.45 | $44.36 | 6900 |
| 2026-01-20 | 44.44 | $44.12 | 7800 |
| 2026-01-16 | 44.43 | $44.57 | 4800 |
| 2026-01-15 | 44.39 | $44.59 | 29938 |
| 2026-01-14 | 44.37 | $44.48 | 11246 |
| 2026-01-13 | 44.35 | $44.58 | 10800 |
| 2026-01-12 | 44.32 | $44.70 | 12700 |
| 2026-01-09 | 44.30 | $44.61 | 6800 |
| 2026-01-08 | 44.28 | $44.48 | 7413 |
| 2026-01-07 | 44.26 | $44.45 | 20408 |
| 2026-01-06 | 44.24 | $44.52 | 5000 |
| 2026-01-05 | 44.22 | $44.40 | 7500 |
| 2026-01-02 | 44.21 | $44.28 | 7525 |
| 2025-12-31 | 44.20 | $44.29 | 12300 |
| 2025-12-30 | 44.18 | $44.44 | 8241 |
| 2025-12-29 | 44.16 | $44.45 | 13000 |
| 2025-12-26 | 44.14 | $44.49 | 13600 |
| 2025-12-24 | 44.11 | $44.44 | 7627 |
| 2025-12-23 | 44.08 | $44.43 | 19043 |
| 2025-12-22 | 44.04 | $44.30 | 9200 |
| 2025-12-19 | 43.99 | $44.13 | 13931 |
| 2025-12-18 | 43.94 | $43.98 | 9112 |
| 2025-12-17 | 43.91 | $43.83 | 14303 |
| 2025-12-16 | 43.89 | $44.05 | 31000 |
| 2025-12-15 | 43.86 | $44.08 | 3609 |
| 2025-12-12 | 43.84 | $44.07 | 27019 |
| 2025-12-11 | 43.82 | $44.24 | 11500 |
| 2025-12-10 | 43.80 | $44.22 | 29600 |
| 2025-12-09 | 43.79 | $44.08 | 12800 |
| 2025-12-08 | 43.78 | $44.11 | 7926 |
| 2025-12-05 | 43.76 | $44.16 | 8100 |
| 2025-12-04 | 43.74 | $44.09 | 246820 |
| 2025-12-03 | 43.73 | $44.08 | 5621 |
| 2025-12-02 | 43.71 | $44.02 | 6900 |
| 2025-12-01 | 43.71 | $43.98 | 13038 |
| 2025-11-28 | 43.71 | $44.05 | 25221 |
| 2025-11-26 | 43.70 | $43.90 | 64645 |
| 2025-11-25 | 43.71 | $43.82 | 24800 |
| 2025-11-24 | 43.72 | $43.64 | 43900 |
| 2025-11-21 | 43.75 | $43.27 | 54732 |
| 2025-11-20 | 43.78 | $43.10 | 27702 |
| 2025-11-19 | 43.81 | $43.40 | 34500 |
| 2025-11-18 | 43.82 | $43.34 | 36713 |
| 2025-11-17 | 43.85 | $43.46 | 45029 |
| 2025-11-14 | 43.86 | $43.67 | 29603 |
| 2025-11-13 | 43.85 | $43.74 | 25400 |
| 2025-11-12 | 43.84 | $43.95 | 19100 |
| 2025-11-11 | 43.81 | $43.96 | 35439 |
| 2025-11-10 | 43.78 | $43.95 | 30400 |
| 2025-11-07 | 43.75 | $43.66 | 83905 |
| 2025-11-06 | 43.72 | $43.68 | 40300 |
| 2025-11-05 | 43.70 | $43.83 | 78002 |
| 2025-11-04 | 43.68 | $43.78 | 99838 |
| 2025-11-03 | 43.66 | $44.00 | 220431 |
| 2025-10-31 | 43.63 | $43.97 | 45500 |
| 2025-10-30 | 43.60 | $43.93 | 54200 |
| 2025-10-29 | 43.57 | $44.05 | 69500 |
| 2025-10-28 | 43.53 | $44.10 | 136100 |
| 2025-10-27 | 43.48 | $44.10 | 53220 |
| 2025-10-24 | 43.43 | $43.91 | 35000 |
| 2025-10-23 | 43.39 | $43.75 | 65300 |
| 2025-10-22 | 43.36 | $43.65 | 103908 |
| 2025-10-21 | 43.33 | $43.77 | 171400 |
| 2025-10-20 | 43.29 | $43.76 | 180200 |
| 2025-10-17 | 43.26 | $43.51 | 432110 |
| 2025-10-16 | 43.24 | $43.39 | 53449 |
| 2025-10-15 | 43.22 | $43.43 | 11800 |
| 2025-10-14 | 43.19 | $43.35 | 5514 |
| 2025-10-13 | 43.17 | $43.38 | 18500 |
| 2025-10-10 | 43.14 | $43.01 | 64400 |
| 2025-10-09 | 43.14 | $43.39 | 11231 |
| 2025-10-08 | 43.11 | $43.41 | 6917 |
| 2025-10-07 | 43.07 | $43.34 | 21400 |
| 2025-10-06 | 43.04 | $43.36 | 14300 |
| 2025-10-03 | 43.00 | $43.33 | 2500 |
| 2025-10-02 | 42.95 | $43.31 | 11200 |
| 2025-10-01 | 42.91 | $43.27 | 21900 |
| 2025-09-30 | 42.86 | $43.20 | 21000 |
| 2025-09-29 | 42.81 | $43.16 | 11500 |
| 2025-09-26 | 42.77 | $43.12 | 8700 |
| 2025-09-25 | 42.74 | $42.98 | 17800 |
| 2025-09-24 | 42.71 | $43.06 | 16121 |
| 2025-09-23 | 42.67 | $43.03 | 55600 |
| 2025-09-22 | 42.63 | $43.13 | 11600 |
| 2025-09-19 | 42.59 | $43.06 | 10200 |
| 2025-09-18 | 42.53 | $42.99 | 14000 |
| 2025-09-17 | 42.48 | $42.88 | 5100 |
| 2025-09-16 | 42.45 | $42.89 | 20209 |
| 2025-09-15 | 42.41 | $42.93 | 4022 |
| 2025-09-12 | 42.38 | $42.86 | 12300 |
| 2025-09-11 | 42.35 | $42.86 | 1800 |
| 2025-09-10 | 42.32 | $42.70 | 7915 |
| 2025-09-09 | 42.29 | $42.60 | 11800 |
| 2025-09-08 | 42.25 | $42.55 | 3621 |
| 2025-09-05 | 42.22 | $42.46 | 13520 |
| 2025-09-04 | 42.18 | $42.51 | 10903 |
| 2025-09-03 | 42.14 | $42.30 | 13605 |
| 2025-09-02 | 42.10 | $42.16 | 154100 |
| 2025-08-29 | 42.08 | $42.32 | 86244 |
| 2025-08-28 | 42.02 | $42.48 | 17400 |
| 2025-08-27 | 41.98 | $42.42 | 15300 |
| 2025-08-26 | 41.95 | $42.31 | 9848 |
| 2025-08-25 | 41.92 | $42.25 | 13845 |
| 2025-08-22 | 41.90 | $42.30 | 4100 |
| 2025-08-21 | 41.88 | $41.90 | 14743 |
| 2025-08-20 | 41.87 | $42.01 | 18700 |
| 2025-08-19 | 41.85 | $42.09 | 6945 |
| 2025-08-18 | 41.82 | $42.25 | 208800 |
| 2025-08-15 | 41.79 | $42.18 | 9200 |
| 2025-08-14 | 41.75 | $42.28 | 163748 |
| 2025-08-13 | 41.71 | $42.24 | 9600 |
| 2025-08-12 | 41.66 | $42.14 | 23100 |
| 2025-08-11 | 41.61 | $41.88 | 94200 |
| 2025-08-08 | 41.58 | $41.90 | 40510 |
| 2025-08-07 | 41.55 | $41.66 | 35000 |
| 2025-08-06 | 41.53 | $41.73 | 74128 |
| 2025-08-05 | 41.51 | $41.52 | 74128 |
| 2025-08-04 | 41.48 | $41.69 | 22344 |
| 2025-08-01 | 41.45 | $41.25 | 12300 |
| 2025-07-31 | 41.46 | $41.66 | 14000 |
| 2025-07-30 | 41.43 | $41.70 | 13100 |
| 2025-07-29 | 41.39 | $41.79 | 17000 |
| 2025-07-28 | 41.36 | $41.84 | 29400 |
| 2025-07-25 | 41.31 | $41.82 | 16809 |
| 2025-07-24 | 41.26 | $41.76 | 49500 |
| 2025-07-23 | 41.19 | $41.68 | 137400 |
| 2025-07-22 | 41.13 | $41.52 | 16725 |
| 2025-07-21 | 41.07 | $41.48 | 28000 |
| 2025-07-18 | 40.99 | $41.44 | 9500 |
| 2025-07-17 | 40.92 | $41.44 | 10800 |
| 2025-07-16 | 40.85 | $41.25 | 4400 |
| 2025-07-15 | 40.80 | $41.17 | 14800 |
| 2025-07-14 | 40.74 | $41.29 | 3222 |
| 2025-07-11 | 40.69 | $41.24 | 297709 |
| 2025-07-10 | 40.64 | $41.32 | 7300 |
| 2025-07-09 | 40.58 | $41.24 | 6700 |
| 2025-07-08 | 40.53 | $41.09 | 9000 |
| 2025-07-07 | 40.48 | $41.08 | 18143 |
| 2025-07-03 | 40.42 | $41.30 | 11123 |
| 2025-07-02 | 40.35 | $41.11 | 15313 |
| 2025-07-01 | 40.29 | $41.02 | 21617 |
| 2025-06-30 | 40.23 | $41.07 | 18101 |
| 2025-06-27 | 40.16 | $40.86 | 14800 |
| 2025-06-26 | 40.11 | $40.74 | 10400 |
| 2025-06-25 | 40.05 | $40.49 | 6600 |
| 2025-06-24 | 40.01 | $40.52 | 15100 |
| 2025-06-23 | 39.95 | $40.24 | 17400 |
| 2025-06-20 | 39.91 | $39.98 | 12100 |
| 2025-06-18 | 39.88 | $40.03 | 6900 |
| 2025-06-17 | 39.87 | $40.04 | 11015 |
| 2025-06-16 | 39.86 | $40.22 | 7400 |
| 2025-06-13 | 39.84 | $39.95 | 14206 |
| 2025-06-12 | 39.83 | $40.31 | 3549 |
| 2025-06-11 | 39.79 | $40.16 | 10244 |
| 2025-06-10 | 39.76 | $40.22 | 8125 |
| 2025-06-09 | 39.72 | $40.12 | 8336 |
| 2025-06-06 | 39.64 | $40.09 | 7823 |
| 2025-06-05 | 39.57 | $39.87 | 7507 |
| 2025-06-04 | 39.51 | $39.96 | 5100 |
| 2025-06-03 | 39.43 | $39.96 | 6000 |
| 2025-06-02 | 39.37 | $39.80 | 5300 |
| 2025-05-30 | 39.31 | $39.72 | 5900 |
| 2025-05-29 | 39.25 | $39.72 | 8300 |
| 2025-05-28 | 39.18 | $39.57 | 7406 |
| 2025-05-27 | 39.12 | $39.73 | 8500 |
| 2025-05-23 | 39.04 | $39.25 | 16300 |
| 2025-05-22 | 38.99 | $39.43 | 19222 |
| 2025-05-21 | 38.91 | $39.40 | 184400 |
| 2025-05-20 | 38.82 | $39.85 | 199800 |
| 2025-05-19 | 38.70 | $39.88 | 77121 |
| 2025-05-16 | 38.55 | $39.85 | 68236 |
| 2025-05-15 | 38.42 | $39.71 | 71524 |
| 2025-05-14 | 38.30 | $39.57 | 14900 |
| 2025-05-13 | 38.20 | $39.53 | 100600 |
| 2025-05-12 | 38.12 | $39.31 | 13600 |
| 2025-05-09 | 38.03 | $38.65 | 5000 |
| 2025-05-08 | 37.96 | $38.68 | 16943 |
| 2025-05-07 | 37.92 | $38.54 | 8935 |
| 2025-05-06 | 37.81 | $38.50 | 5000 |
| 2025-05-05 | 37.72 | $38.64 | 8207 |
| 2025-05-02 | 37.62 | $38.76 | 8544 |
| 2025-05-01 | 37.56 | $38.48 | 53538 |
| 2025-04-30 | 37.57 | $38.30 | 11000 |
| 2025-04-29 | 37.58 | $38.28 | 9400 |
| 2025-04-28 | 37.58 | $38.17 | 31210 |
| 2025-04-25 | 37.58 | $38.18 | 7400 |
| 2025-04-24 | 37.61 | $37.95 | 14006 |
| 2025-04-23 | 37.65 | $37.66 | 6725 |
| 2025-04-22 | 37.72 | $37.34 | 12900 |
| 2025-04-21 | 37.80 | $36.93 | 11000 |
| 2025-04-17 | 37.89 | $37.29 | 7310 |
| 2025-04-16 | 37.95 | $37.27 | 14332 |
| 2025-04-15 | 38.02 | $37.63 | 33205 |
| 2025-04-14 | 38.06 | $37.75 | 69441 |
| 2025-04-11 | 38.10 | $37.62 | 239638 |
| 2025-04-10 | 38.15 | $37.27 | 18905 |
| 2025-04-09 | 38.19 | $37.90 | 44800 |
| 2025-04-08 | 38.21 | $36.35 | 217100 |
| 2025-04-07 | 38.31 | $36.60 | 60118 |
| 2025-04-04 | 38.40 | $36.62 | 51525 |
| 2025-04-03 | 38.52 | $37.64 | 9400 |
| 2025-04-02 | 38.59 | $38.63 | 13400 |
| 2025-04-01 | 38.62 | $38.45 | 159700 |
| 2025-03-31 | 38.66 | $38.35 | 22000 |
| 2025-03-28 | 38.70 | $38.26 | 7700 |
| 2025-03-27 | 38.78 | $38.70 | 8844 |
| 2025-03-26 | 38.81 | $38.78 | 11226 |
| 2025-03-25 | 38.86 | $39.03 | 21121 |
| 2025-03-24 | 38.90 | $39.01 | 15827 |
| 2025-03-21 | 38.94 | $38.59 | 14600 |
| 2025-03-20 | 39.01 | $38.59 | 21400 |
| 2025-03-19 | 39.09 | $38.64 | 14000 |
| 2025-03-18 | 39.18 | $38.39 | 6247 |
| 2025-03-17 | 39.27 | $38.67 | 17235 |
| 2025-03-14 | 39.35 | $38.50 | 3500 |
| 2025-03-13 | 39.44 | $38.06 | 8700 |
| 2025-03-12 | 39.53 | $38.38 | 32439 |
| 2025-03-11 | 39.62 | $38.25 | 41500 |
| 2025-03-10 | 39.71 | $38.44 | 222305 |
| 2025-03-07 | 39.78 | $39.07 | 6779 |
| 2025-03-06 | 39.83 | $38.95 | 9900 |
| 2025-03-05 | 39.89 | $39.35 | 9929 |
| 2025-03-04 | 39.92 | $39.09 | 23900 |
| 2025-03-03 | 39.96 | $39.33 | 33000 |
| 2025-02-28 | 39.99 | $39.72 | 307800 |
| 2025-02-27 | 40.00 | $39.40 | 11800 |
| 2025-02-26 | 40.03 | $39.75 | 173609 |
| 2025-02-25 | 40.04 | $39.75 | 16805 |
| 2025-02-24 | 40.05 | $39.84 | 19100 |
| 2025-02-21 | 40.06 | $39.96 | 11907 |
| 2025-02-20 | 40.07 | $40.30 | 12600 |
| 2025-02-19 | 40.06 | $40.36 | 9900 |
| 2025-02-18 | 40.03 | $40.27 | 12500 |
| 2025-02-14 | 40.01 | $40.24 | 65838 |
| 2025-02-13 | 39.97 | $40.21 | 8838 |
| 2025-02-12 | 39.94 | $39.99 | 6200 |
| 2025-02-11 | 39.90 | $40.07 | 14206 |
| 2025-02-10 | 39.86 | $40.03 | 181904 |
| 2025-02-07 | 39.81 | $39.94 | 16711 |
| 2025-02-06 | 39.79 | $40.11 | 21100 |
| 2025-02-05 | 39.75 | $40.05 | 33349 |
| 2025-02-04 | 39.74 | $39.95 | 2900 |
| 2025-02-03 | 39.72 | $39.83 | 11300 |
| 2025-01-31 | 39.69 | $39.94 | 39407 |
| 2025-01-30 | 39.66 | $40.06 | 14208 |
| 2025-01-29 | 39.63 | $39.94 | 15900 |
| 2025-01-28 | 39.62 | $40.02 | 11500 |
| 2025-01-27 | 39.61 | $39.82 | 98816 |
| 2025-01-24 | 39.61 | $40.10 | 45000 |
| 2025-01-23 | 39.59 | $40.13 | 23900 |
| 2025-01-22 | 39.56 | $40.04 | 8041 |
| 2025-01-21 | 39.52 | $39.92 | 25800 |
| 2025-01-17 | 39.49 | $39.78 | 7400 |
| 2025-01-16 | 39.49 | $39.55 | 11804 |
| 2025-01-15 | 39.51 | $39.58 | 18940 |
| 2025-01-14 | 39.52 | $39.18 | 115400 |
| 2025-01-13 | 39.56 | $39.15 | 17400 |
| 2025-01-10 | 39.60 | $39.14 | 21010 |
| 2025-01-08 | 39.63 | $39.46 | 8502 |
| 2025-01-07 | 39.65 | $39.43 | 14121 |
| 2025-01-06 | 39.67 | $39.71 | 13439 |
| 2025-01-03 | 39.68 | $39.55 | 14945 |
| 2025-01-02 | 39.70 | $39.35 | 26100 |
| 2024-12-31 | 39.72 | $39.37 | 18525 |
| 2024-12-30 | 39.75 | $39.44 | 6143 |
| 2024-12-27 | 39.76 | $39.66 | 6635 |
| 2024-12-26 | 39.76 | $39.89 | 3932 |
| 2024-12-24 | 39.75 | $39.82 | 2600 |
| 2024-12-23 | 39.74 | $39.65 | 7600 |
| 2024-12-20 | 39.73 | $39.49 | 12989 |
| 2024-12-19 | 39.73 | $39.24 | 31500 |
| 2024-12-18 | 39.74 | $39.30 | 14127 |
| 2024-12-17 | 39.74 | $39.81 | 30623 |
| 2024-12-16 | 39.71 | $39.93 | 8300 |
| 2024-12-13 | 39.67 | $39.86 | 13636 |
| 2024-12-12 | 39.65 | $39.87 | 8100 |
| 2024-12-11 | 39.63 | $39.95 | 13119 |
| 2024-12-10 | 39.61 | $39.79 | 24807 |
| 2024-12-09 | 39.60 | $39.83 | 23805 |
| 2024-12-06 | 39.59 | $39.95 | 12600 |
| 2024-12-05 | 39.57 | $39.88 | 18200 |
| 2024-12-04 | 39.54 | $39.93 | 15337 |
| 2024-12-03 | 39.49 | $39.81 | 16600 |
| 2024-12-02 | 39.43 | $39.83 | 16800 |
| 2024-11-29 | 39.37 | $39.78 | 4016 |
| 2024-11-27 | 39.31 | $39.64 | 11444 |
| 2024-11-26 | 39.28 | $39.68 | 4900 |
| 2024-11-25 | 39.25 | $39.59 | 10316 |
| 2024-11-22 | 39.22 | $39.51 | 29215 |
| 2024-11-21 | 39.20 | $39.45 | 58800 |
| 2024-11-20 | 39.18 | $39.34 | 57900 |
| 2024-11-19 | 39.16 | $39.30 | 32800 |
| 2024-11-18 | 39.15 | $39.23 | 30600 |
| 2024-11-15 | 39.14 | $39.17 | 63900 |
| 2024-11-14 | 39.14 | $39.44 | 80900 |
| 2024-11-13 | 39.13 | $39.57 | 67200 |
| 2024-11-12 | 39.10 | $39.51 | 228612 |
| 2024-11-11 | 39.08 | $39.58 | 143600 |
| 2024-11-08 | 39.06 | $39.58 | 63100 |
| 2024-11-07 | 39.04 | $39.53 | 156600 |
| 2024-11-06 | 39.01 | $39.37 | 136718 |
| 2024-11-05 | 39.00 | $38.82 | 140527 |
| 2024-11-04 | 39.01 | $38.63 | 144800 |
| 2024-11-01 | 39.03 | $38.67 | 501038 |
| 2024-10-31 | 39.05 | $38.64 | 106846 |
| 2024-10-30 | 39.07 | $39.01 | 167118 |
| 2024-10-29 | 39.07 | $39.09 | 81400 |
| 2024-10-28 | 39.07 | $39.04 | 51200 |
| 2024-10-25 | 39.07 | $39.01 | 47644 |
| 2024-10-24 | 39.07 | $39.01 | 38142 |
| 2024-10-23 | 39.07 | $38.94 | 226543 |
| 2024-10-22 | 39.07 | $39.10 | 255938 |
| 2024-10-21 | 39.06 | $39.13 | 485100 |
| 2024-10-18 | 39.06 | $39.15 | 632900 |
| 2024-10-17 | 39.05 | $39.14 | 54600 |
| 2024-10-16 | 39.04 | $39.11 | 16100 |
| 2024-10-15 | 39.03 | $39.14 | 18700 |
| 2024-10-14 | 39.02 | $39.10 | 40700 |
| 2024-10-11 | 39.01 | $39.10 | 85700 |
| 2024-10-10 | 39.00 | $39.08 | 2713 |
| 2024-10-09 | 39.00 | $39.07 | 4200 |
| 2024-10-08 | 38.99 | $39.07 | 2114 |
| 2024-10-07 | 38.98 | $39.06 | 8518 |
| 2024-10-04 | 38.97 | $39.05 | 5008 |
| 2024-10-03 | 38.95 | $39.03 | 2545 |
| 2024-10-02 | 38.94 | $39.03 | 8400 |
| 2024-10-01 | 38.93 | $39.02 | 7000 |
| 2024-09-30 | 38.92 | $39.03 | 60545 |
| 2024-09-27 | 38.91 | $39.02 | 1000 |
| 2024-09-26 | 38.89 | $39.01 | 2900 |
| 2024-09-25 | 38.88 | $38.96 | 437100 |
| 2024-09-24 | 38.87 | $38.99 | 176700 |
| 2024-09-23 | 38.86 | $38.99 | 4200 |
| 2024-09-20 | 38.85 | $38.98 | 1019 |
| 2024-09-19 | 38.84 | $38.96 | 2333 |
| 2024-09-18 | 38.83 | $38.95 | 6600 |
| 2024-09-17 | 38.82 | $38.91 | 11339 |
| 2024-09-16 | 38.81 | $38.93 | 3700 |
| 2024-09-13 | 38.80 | $38.93 | 8200 |
| 2024-09-12 | 38.79 | $38.91 | 2800 |
| 2024-09-11 | 38.78 | $38.93 | 12728 |
| 2024-09-10 | 38.76 | $38.87 | 4533 |
| 2024-09-09 | 38.74 | $38.84 | 52942 |
| 2024-09-06 | 38.73 | $38.75 | 3300 |
| 2024-09-05 | 38.71 | $38.80 | 8745 |
| 2024-09-04 | 38.68 | $38.78 | 14300 |
| 2024-09-03 | 38.65 | $38.76 | 5200 |
| 2024-08-30 | 38.61 | $38.84 | 3200 |
| 2024-08-29 | 38.59 | $38.80 | 6906 |
| 2024-08-28 | 38.57 | $38.78 | 1816 |
| 2024-08-27 | 38.56 | $38.79 | 4110 |
| 2024-08-26 | 38.55 | $38.78 | 2400 |
| 2024-08-23 | 38.54 | $38.77 | 300 |
| 2024-08-22 | 38.53 | $38.73 | 2243 |
| 2024-08-21 | 38.52 | $38.74 | 29600 |
| 2024-08-20 | 38.50 | $38.74 | 5900 |
| 2024-08-19 | 38.49 | $38.71 | 3931 |
| 2024-08-16 | 38.49 | $38.72 | 3501 |
| 2024-08-15 | 38.47 | $38.70 | 4800 |
| 2024-08-14 | 38.46 | $38.67 | 2120 |
| 2024-08-13 | 38.46 | $38.62 | 7500 |
| 2024-08-12 | 38.45 | $38.52 | 4207 |
| 2024-08-09 | 38.45 | $38.51 | 12234 |
| 2024-08-08 | 38.45 | $38.41 | 14305 |
| 2024-08-07 | 38.46 | $38.19 | 61547 |
| 2024-08-06 | 38.48 | $38.25 | 2600 |
| 2024-08-05 | 38.49 | $37.91 | 9200 |
| 2024-08-02 | 38.52 | $38.39 | 11000 |
| 2024-08-01 | 38.52 | $38.53 | 5200 |
| 2024-07-31 | 38.52 | $38.57 | 700 |
| 2024-07-30 | 38.51 | $38.54 | 317 |
| 2024-07-29 | 38.50 | $38.55 | 3400 |
| 2024-07-26 | 38.49 | $38.57 | 3310 |
| 2024-07-25 | 38.48 | $38.46 | 9745 |
| 2024-07-24 | 38.48 | $38.49 | 7500 |
| 2024-07-23 | 38.47 | $38.55 | 525 |
| 2024-07-22 | 38.46 | $38.55 | 2299 |
| 2024-07-19 | 38.45 | $38.50 | 2941 |
| 2024-07-18 | 38.44 | $38.47 | 11463 |
| 2024-07-17 | 38.43 | $38.52 | 27511 |
| 2024-07-16 | 38.42 | $38.56 | 2131 |
| 2024-07-15 | 38.41 | $38.54 | 4207 |
| 2024-07-12 | 38.39 | $38.54 | 3720 |
| 2024-07-11 | 38.38 | $38.51 | 6516 |
| 2024-07-10 | 38.37 | $38.52 | 8544 |
| 2024-07-09 | 38.35 | $38.48 | 4984 |
| 2024-07-08 | 38.34 | $38.49 | 3770 |
| 2024-07-05 | 38.32 | $38.47 | 1585 |
| 2024-07-03 | 38.31 | $38.45 | 2350 |
| 2024-07-02 | 38.29 | $38.43 | 8109 |
| 2024-07-01 | 38.28 | $38.40 | 10133 |
| 2024-06-28 | 38.26 | $38.39 | 8561 |
| 2024-06-27 | 38.25 | $38.36 | 3748 |
| 2024-06-26 | 38.23 | $38.29 | 270405 |
| 2024-06-25 | 38.22 | $38.35 | 17899 |
| 2024-06-24 | 38.21 | $38.35 | 9182 |
| 2024-06-21 | 38.20 | $38.33 | 1235 |
| 2024-06-20 | 38.18 | $38.31 | 9715 |
| 2024-06-18 | 38.17 | $38.33 | 12525 |
| 2024-06-17 | 38.16 | $38.31 | 8672 |
| 2024-06-14 | 38.15 | $38.28 | 7583 |
| 2024-06-13 | 38.14 | $38.29 | 766 |
| 2024-06-12 | 38.13 | $38.29 | 1132 |
| 2024-06-11 | 38.11 | $38.24 | 4188 |
| 2024-06-10 | 38.09 | $38.22 | 2644 |
| 2024-06-07 | 38.08 | $38.21 | 1647 |
| 2024-06-06 | 38.06 | $38.18 | 5851 |
| 2024-06-05 | 38.05 | $38.18 | 2982 |
| 2024-06-04 | 38.03 | $38.14 | 1130 |
| 2024-06-03 | 38.02 | $38.12 | 5793 |
| 2024-05-31 | 38.00 | $38.12 | 3273 |
| 2024-05-30 | 37.97 | $38.05 | 1438 |
| 2024-05-29 | 37.94 | $38.07 | 3652 |
| 2024-05-28 | 37.91 | $38.10 | 309 |
| 2024-05-24 | 37.89 | $38.11 | 14079 |
| 2024-05-23 | 37.87 | $38.05 | 1245 |
| 2024-05-22 | 37.84 | $38.08 | 27913 |
| 2024-05-21 | 37.81 | $38.10 | 17518 |
| 2024-05-20 | 37.78 | $38.08 | 744 |
| 2024-05-17 | 37.75 | $38.07 | 2556 |
| 2024-05-16 | 37.70 | $38.04 | 5542 |
| 2024-05-15 | 37.67 | $38.05 | 902 |
| 2024-05-14 | 37.63 | $37.97 | 7038 |
| 2024-05-13 | 37.60 | $37.93 | 2861 |
| 2024-05-10 | 37.57 | $37.93 | 10194 |
| 2024-05-09 | 37.55 | $37.90 | 5161 |
| 2024-05-08 | 37.53 | $37.86 | 4455 |
| 2024-05-07 | 37.52 | $37.85 | 2667 |
| 2024-05-06 | 37.50 | $37.82 | 4791 |
| 2024-05-03 | 37.49 | $37.73 | 1241 |
| 2024-05-02 | 37.49 | $37.59 | 5924 |
| 2024-05-01 | 37.48 | $37.47 | 155631 |
| 2024-04-30 | 37.49 | $37.55 | 3940 |
| 2024-04-29 | 37.49 | $37.65 | 8140 |
| 2024-04-26 | 37.49 | $37.60 | 2176 |
| 2024-04-25 | 37.49 | $37.49 | 6102 |
| 2024-04-24 | 37.49 | $37.54 | 10419 |
| 2024-04-23 | 37.49 | $37.51 | 3166 |
| 2024-04-22 | 37.50 | $37.38 | 6307 |
| 2024-04-19 | 37.51 | $37.20 | 13865 |
| 2024-04-18 | 37.52 | $37.31 | 1094 |
| 2024-04-17 | 37.53 | $37.33 | 9070 |
| 2024-04-16 | 37.54 | $37.35 | 2122 |
| 2024-04-15 | 37.54 | $37.36 | 11289 |
| 2024-04-12 | 37.54 | $37.44 | 14515 |
| 2024-04-11 | 37.54 | $37.61 | 4565 |
| 2024-04-10 | 37.53 | $37.54 | 3134 |
| 2024-04-09 | 37.52 | $37.61 | 5115 |
| 2024-04-08 | 37.51 | $37.61 | 2523 |
| 2024-04-05 | 37.49 | $37.58 | 1127 |
| 2024-04-04 | 37.48 | $37.46 | 4141 |
| 2024-04-03 | 37.48 | $37.62 | 33707 |
| 2024-04-02 | 37.46 | $37.55 | 27382 |
| 2024-04-01 | 37.45 | $37.61 | 133011 |
| 2024-03-28 | 37.44 | $37.62 | 8985 |
| 2024-03-27 | 37.42 | $37.60 | 13819 |
| 2024-03-26 | 37.40 | $37.55 | 17955 |
| 2024-03-25 | 37.39 | $37.57 | 16040 |
| 2024-03-22 | 37.37 | $37.58 | 14312 |
| 2024-03-21 | 37.35 | $37.56 | 24956 |
| 2024-03-20 | 37.34 | $37.47 | 281965 |
| 2024-03-19 | 37.31 | $37.46 | 20430 |
| 2024-03-18 | 37.29 | $37.40 | 6678 |
| 2024-03-15 | 37.27 | $37.34 | 12025 |
| 2024-03-14 | 37.26 | $37.38 | 3151 |
| 2024-03-13 | 37.25 | $37.43 | 4450 |
| 2024-03-12 | 37.22 | $37.41 | 8769 |
| 2024-03-11 | 37.21 | $37.34 | 3345 |
| 2024-03-08 | 37.20 | $37.36 | 4820 |
| 2024-03-07 | 37.18 | $37.37 | 1754 |
| 2024-03-06 | 37.16 | $37.30 | 12550 |
| 2024-03-05 | 37.15 | $37.26 | 22123 |
| 2024-03-04 | 37.13 | $37.35 | 3729 |
| 2024-03-01 | 37.11 | $37.37 | 8618 |
| 2024-02-29 | 37.08 | $37.32 | 3331 |
| 2024-02-28 | 37.05 | $37.24 | 5284 |
| 2024-02-27 | 37.04 | $37.25 | 9648 |
| 2024-02-26 | 37.02 | $37.24 | 21754 |
| 2024-02-23 | 37.00 | $37.24 | 7760 |
| 2024-02-22 | 36.98 | $37.18 | 210154 |
| 2024-02-21 | 36.95 | $37.04 | 17003 |
| 2024-02-20 | 36.94 | $37.03 | 30410 |
| 2024-02-16 | 36.92 | $37.04 | 4432 |
| 2024-02-15 | 36.91 | $37.12 | 4122 |
| 2024-02-14 | 36.88 | $37.06 | 2709 |
| 2024-02-13 | 36.84 | $36.94 | 977 |
| 2024-02-12 | 36.82 | $37.07 | 4269 |
| 2024-02-09 | 36.79 | $37.12 | 10583 |
| 2024-02-08 | 36.76 | $37.07 | 1235 |
| 2024-02-07 | 36.73 | $37.03 | 6640 |
| 2024-02-06 | 36.70 | $36.96 | 5422 |
| 2024-02-05 | 36.67 | $36.91 | 18502 |
| 2024-02-02 | 36.64 | $36.94 | 15440 |
| 2024-02-01 | 36.60 | $36.84 | 153029 |
| 2024-01-31 | 36.56 | $36.75 | 3029 |
| 2024-01-30 | 36.54 | $36.88 | 11007 |
| 2024-01-29 | 36.51 | $36.88 | 4919 |
| 2024-01-26 | 36.49 | $36.84 | 3057 |
| 2024-01-25 | 36.47 | $36.81 | 3577 |
| 2024-01-24 | 36.44 | $36.76 | 98472 |
| 2024-01-23 | 36.42 | $36.75 | 24828 |
| 2024-01-22 | 36.39 | $36.70 | 8018 |
| 2024-01-19 | 36.36 | $36.69 | 13288 |
| 2024-01-18 | 36.35 | $36.51 | 2875 |
| 2024-01-17 | 36.33 | $36.40 | 3604 |
| 2024-01-16 | 36.32 | $36.45 | 10524 |
| 2024-01-12 | 36.31 | $36.55 | 3977 |
| 2024-01-11 | 36.29 | $36.48 | 8494 |
| 2024-01-10 | 36.26 | $36.48 | 9056 |
| 2024-01-09 | 36.23 | $36.41 | 6766 |
| 2024-01-08 | 36.20 | $36.40 | 5181 |
| 2024-01-05 | 36.16 | $36.22 | 5999 |
| 2024-01-04 | 36.13 | $36.12 | 9307 |
| 2024-01-03 | 36.11 | $36.17 | 56027 |
| 2024-01-02 | 36.09 | $36.30 | 11315 |
| 2023-12-29 | 36.06 | $36.36 | 9199 |
| 2023-12-28 | 36.02 | $36.39 | 28966 |
| 2023-12-27 | 35.98 | $36.38 | 9229 |
| 2023-12-26 | 35.94 | $36.33 | 11320 |
| 2023-12-22 | 35.90 | $36.28 | 3382 |
| 2023-12-21 | 35.87 | $36.24 | 34528 |
| 2023-12-20 | 35.83 | $36.12 | 57107 |
| 2023-12-19 | 35.80 | $36.31 | 19376 |
| 2023-12-18 | 35.76 | $36.25 | 9954 |
| 2023-12-15 | 35.72 | $36.18 | 9638 |
| 2023-12-14 | 35.68 | $36.18 | 4667 |
| 2023-12-13 | 35.64 | $36.15 | 5976 |
| 2023-12-12 | 35.60 | $35.92 | 2728 |
| 2023-12-11 | 35.55 | $35.87 | 4189 |
| 2023-12-08 | 35.51 | $35.81 | 3821 |
| 2023-12-07 | 35.45 | $35.70 | 20008 |
| 2023-12-06 | 35.41 | $35.61 | 2641 |
| 2023-12-05 | 35.38 | $35.67 | 5517 |
| 2023-12-04 | 35.33 | $35.67 | 8892 |
| 2023-12-01 | 35.29 | $35.76 | 5076 |
| 2023-11-30 | 35.23 | $35.63 | 7345 |
| 2023-11-29 | 35.16 | $35.59 | 5888 |
| 2023-11-28 | 35.08 | $35.58 | 28119 |
| 2023-11-27 | 35.00 | $35.56 | 17035 |
| 2023-11-24 | 34.91 | $35.58 | 1014 |
| 2023-11-22 | 34.82 | $35.54 | 448386 |
| 2023-11-21 | 34.74 | $35.48 | 27010 |
| 2023-11-20 | 34.68 | $35.51 | 17618 |
| 2023-11-17 | 34.61 | $35.39 | 30430 |
| 2023-11-16 | 34.55 | $35.38 | 98116 |
| 2023-11-15 | 34.51 | $35.37 | 9394 |
| 2023-11-14 | 34.49 | $35.33 | 14820 |
| 2023-11-13 | 34.49 | $35.01 | 14151 |
| 2023-11-10 | 34.51 | $35.01 | 9806 |
| 2023-11-09 | 34.50 | $34.71 | 18738 |
| 2023-11-08 | 34.53 | $34.90 | 13151 |
| 2023-11-07 | 34.55 | $34.88 | 12401 |
| 2023-11-06 | 34.56 | $34.79 | 77767 |
| 2023-11-03 | 34.57 | $34.79 | 22474 |
| 2023-11-02 | 34.57 | $34.58 | 41944 |
| 2023-11-01 | 34.56 | $34.25 | 187279 |
| 2023-10-31 | 34.57 | $34.04 | 86637 |
| 2023-10-30 | 34.58 | $33.92 | 73763 |
| 2023-10-27 | 34.61 | $33.71 | 190500 |
| 2023-10-26 | 34.66 | $33.78 | 98084 |
| 2023-10-25 | 34.70 | $34.00 | 708246 |
| 2023-10-24 | 34.73 | $34.26 | 198674 |
| 2023-10-23 | 34.74 | $34.10 | 264145 |
| 2023-10-20 | 34.78 | $34.20 | 86996 |
| 2023-10-19 | 34.81 | $34.60 | 49066 |
| 2023-10-18 | 34.82 | $34.88 | 5460 |
| 2023-10-17 | 34.84 | $35.34 | 9910 |
| 2023-10-16 | 34.85 | $35.38 | 1981 |
| 2023-10-13 | 34.85 | $34.97 | 3936 |
| 2023-10-12 | 34.88 | $35.14 | 6138 |
| 2023-10-11 | 34.90 | $35.30 | 11153 |
| 2023-10-10 | 34.91 | $35.20 | 1933 |
| 2023-10-09 | 34.93 | $34.98 | 2884 |
| 2023-10-06 | 34.95 | $34.83 | 5203 |
| 2023-10-05 | 34.98 | $34.38 | 3795 |
| 2023-10-04 | 35.03 | $34.46 | 5143 |
| 2023-10-03 | 35.08 | $34.15 | 3036 |
| 2023-10-02 | 35.14 | $34.61 | 2058 |
| 2023-09-29 | 35.19 | $34.61 | 2246 |
| 2023-09-28 | 35.24 | $34.69 | 3463 |
| 2023-09-27 | 35.27 | $34.50 | 135183 |
| 2023-09-26 | 35.32 | $34.50 | 524 |
| 2023-09-25 | 35.35 | $34.91 | 3655 |
| 2023-09-22 | 35.36 | $34.78 | 5285 |
| 2023-09-21 | 35.37 | $34.83 | 76822 |
| 2023-09-20 | 35.38 | $35.29 | 543937 |
| 2023-09-19 | 35.36 | $35.46 | 141509 |
| 2023-09-18 | 35.33 | $35.49 | 126812 |
| 2023-09-15 | 35.30 | $35.47 | 27851 |
| 2023-09-14 | 35.26 | $35.64 | 38821 |
| 2023-09-13 | 35.23 | $35.49 | 15309 |
| 2023-09-12 | 35.21 | $35.45 | 13552 |
| 2023-09-11 | 35.20 | $35.52 | 12362 |
| 2023-09-08 | 35.18 | $35.40 | 7033 |
| 2023-09-07 | 35.16 | $35.37 | 4670 |
| 2023-09-06 | 35.15 | $35.39 | 20257 |
| 2023-09-05 | 35.13 | $35.49 | 13294 |
| 2023-09-01 | 35.12 | $35.54 | 1717 |
| 2023-08-31 | 35.10 | $35.49 | 79436 |
| 2023-08-30 | 35.08 | $35.48 | 114019 |
| 2023-08-29 | 35.06 | $35.41 | 3583 |
| 2023-08-28 | 35.06 | $35.19 | 9400 |
| 2023-08-25 | 35.07 | $35.03 | 26730 |
| 2023-08-24 | 35.08 | $34.90 | 32179 |
| 2023-08-23 | 35.10 | $35.09 | 116977 |
| 2023-08-22 | 35.11 | $34.89 | 23624 |
| 2023-08-21 | 35.13 | $34.95 | 1882 |
| 2023-08-18 | 35.15 | $34.79 | 3412 |
| 2023-08-17 | 35.16 | $34.78 | 19159 |
| 2023-08-16 | 35.18 | $34.94 | 64108 |
| 2023-08-15 | 35.20 | $35.04 | 31505 |
| 2023-08-14 | 35.21 | $35.21 | 2843 |
| 2023-08-11 | 35.20 | $35.12 | 5139 |
| 2023-08-10 | 35.20 | $35.10 | 40415 |
| 2023-08-09 | 35.20 | $35.07 | 41532 |
| 2023-08-08 | 35.20 | $35.15 | 57550 |
| 2023-08-07 | 35.18 | $35.22 | 26588 |
| 2023-08-04 | 35.16 | $35.06 | 16313 |
| 2023-08-03 | 35.14 | $35.14 | 19938 |
| 2023-08-02 | 35.12 | $35.16 | 7766 |
| 2023-08-01 | 35.11 | $35.33 | 8059 |
| 2023-07-31 | 35.09 | $35.35 | 31748 |
| 2023-07-28 | 35.06 | $35.35 | 3835 |
| 2023-07-27 | 35.03 | $35.22 | 9344 |
| 2023-07-26 | 35.00 | $35.37 | 531769 |
| 2023-07-25 | 34.96 | $35.29 | 134087 |
| 2023-07-24 | 34.92 | $35.23 | 11288 |
| 2023-07-21 | 34.88 | $35.18 | 58585 |
| 2023-07-20 | 34.85 | $35.16 | 1217 |
| 2023-07-19 | 34.82 | $35.22 | 16563 |
| 2023-07-18 | 34.79 | $35.18 | 164994 |
| 2023-07-17 | 34.76 | $35.11 | 3938 |
| 2023-07-14 | 34.73 | $35.10 | 15548 |
| 2023-07-13 | 34.70 | $35.10 | 3983 |
| 2023-07-12 | 34.67 | $35.00 | 14072 |
| 2023-07-11 | 34.64 | $34.88 | 9644 |
| 2023-07-10 | 34.60 | $34.75 | 3544 |
| 2023-07-07 | 34.58 | $34.73 | 11024 |
| 2023-07-06 | 34.54 | $34.73 | 3241 |
| 2023-07-05 | 34.51 | $34.87 | 4481 |
| 2023-07-03 | 34.47 | $34.89 | 14735 |
| 2023-06-30 | 34.42 | $34.90 | 11348 |
| 2023-06-29 | 34.37 | $34.68 | 11801 |
| 2023-06-28 | 34.31 | $34.58 | 18199 |
| 2023-06-27 | 34.26 | $34.63 | 7155 |
| 2023-06-26 | 34.22 | $34.43 | 14706 |
| 2023-06-23 | 34.16 | $34.50 | 13973 |
| 2023-06-22 | 34.10 | $34.60 | 39602 |
| 2023-06-21 | 34.03 | $34.51 | 11337 |
| 2023-06-20 | 33.98 | $34.56 | 7978 |
| 2023-06-16 | 33.93 | $34.61 | 39976 |
| 2023-06-15 | 33.88 | $34.64 | 13290 |
| 2023-06-14 | 33.82 | $34.47 | 17543 |
| 2023-06-13 | 33.75 | $34.46 | 4268 |
| 2023-06-12 | 33.69 | $34.34 | 4522 |
| 2023-06-09 | 33.63 | $34.21 | 4148 |
| 2023-06-08 | 33.58 | $34.17 | 1846 |
| 2023-06-07 | 33.54 | $34.03 | 11559 |
| 2023-06-06 | 33.49 | $34.09 | 69892 |
| 2023-06-05 | 33.44 | $34.00 | 2364 |
| 2023-06-02 | 33.40 | $34.06 | 5729 |
| 2023-06-01 | 33.34 | $33.75 | 5825 |
| 2023-05-31 | 33.30 | $33.57 | 7817 |
| 2023-05-30 | 33.28 | $33.65 | 7764 |
| 2023-05-26 | 33.26 | $33.65 | 18795 |
| 2023-05-25 | 33.24 | $33.36 | 22375 |
| 2023-05-24 | 33.23 | $33.18 | 20719 |
| 2023-05-23 | 33.21 | $33.34 | 4730 |
| 2023-05-22 | 33.18 | $33.55 | 12850 |
| 2023-05-19 | 33.16 | $33.53 | 2424 |
| 2023-05-18 | 33.14 | $33.58 | 17953 |
| 2023-05-17 | 33.11 | $33.40 | 12499 |
| 2023-05-16 | 33.10 | $33.14 | 5455 |
| 2023-05-15 | 33.10 | $33.25 | 9559 |
| 2023-05-12 | 33.10 | $33.19 | 12460 |
| 2023-05-11 | 33.09 | $33.17 | 16622 |
| 2023-05-10 | 33.09 | $33.22 | 14250 |
| 2023-05-09 | 33.07 | $33.12 | 2864 |
| 2023-05-08 | 33.06 | $33.19 | 6579 |
| 2023-05-05 | 33.04 | $33.17 | 6703 |
| 2023-05-04 | 33.03 | $32.77 | 6623 |
| 2023-05-03 | 33.03 | $32.96 | 2008 |
| 2023-05-02 | 33.02 | $33.09 | 2170 |
| 2023-05-01 | 33.01 | $33.31 | 4717 |
| 2023-04-28 | 32.99 | $33.28 | 6592 |
| 2023-04-27 | 32.95 | $33.13 | 330534 |
| 2023-04-26 | 32.92 | $32.76 | 11906 |
| 2023-04-25 | 32.89 | $32.83 | 23890 |
| 2023-04-24 | 32.87 | $33.13 | 41250 |
| 2023-04-21 | 32.82 | $33.10 | 13328 |
| 2023-04-20 | 32.77 | $33.07 | 5372 |
| 2023-04-19 | 32.73 | $33.18 | 17615 |
| 2023-04-18 | 32.68 | $33.17 | 4190 |
| 2023-04-17 | 32.63 | $33.13 | 2963 |
| 2023-04-14 | 32.57 | $33.06 | 9158 |
| 2023-04-13 | 32.52 | $33.08 | 2730 |
| 2023-04-12 | 32.46 | $32.83 | 50762 |
| 2023-04-11 | 32.41 | $32.91 | 82541 |
| 2023-04-10 | 32.35 | $32.88 | 17031 |
| 2023-04-06 | 32.28 | $32.89 | 159297 |
| 2023-04-05 | 32.23 | $32.78 | 8745 |
| 2023-04-04 | 32.20 | $32.84 | 7647 |
| 2023-04-03 | 32.17 | $32.92 | 238449 |
| 2023-03-31 | 32.14 | $32.83 | 15123 |
| 2023-03-30 | 32.12 | $32.58 | 24912 |
| 2023-03-29 | 32.10 | $32.47 | 9562 |
| 2023-03-28 | 32.08 | $32.22 | 8372 |
| 2023-03-27 | 32.07 | $32.26 | 3068 |
| 2023-03-24 | 32.06 | $32.26 | 7597 |
| 2023-03-23 | 32.05 | $32.13 | 8545 |
| 2023-03-22 | 32.06 | $32.09 | 20691 |
| 2023-03-21 | 32.06 | $32.36 | 3638 |
| 2023-03-20 | 32.05 | $32.12 | 240996 |
| 2023-03-17 | 32.07 | $31.94 | 6341 |
| 2023-03-16 | 32.10 | $32.11 | 8212 |
| 2023-03-15 | 32.14 | $31.77 | 155119 |
| 2023-03-14 | 32.19 | $31.90 | 37754 |
| 2023-03-13 | 32.23 | $31.64 | 14742 |
| 2023-03-10 | 32.28 | $31.57 | 53281 |
| 2023-03-09 | 32.33 | $31.85 | 9019 |
| 2023-03-08 | 32.37 | $32.17 | 2932 |
| 2023-03-07 | 32.41 | $32.14 | 7286 |
| 2023-03-06 | 32.43 | $32.47 | 4133 |
| 2023-03-03 | 32.45 | $32.43 | 9479 |
| 2023-03-02 | 32.47 | $32.13 | 8375 |
| 2023-03-01 | 32.50 | $31.99 | 6950 |
| 2023-02-28 | 32.53 | $32.09 | 6416 |
| 2023-02-27 | 32.54 | $32.12 | 3134 |
| 2023-02-24 | 32.56 | $32.05 | 4131 |
| 2023-02-23 | 32.58 | $32.25 | 30602 |
| 2023-02-22 | 32.58 | $32.15 | 8579 |
| 2023-02-21 | 32.58 | $32.16 | 38911 |
| 2023-02-17 | 32.58 | $32.52 | 21858 |
| 2023-02-16 | 32.56 | $32.55 | 3985 |
| 2023-02-15 | 32.51 | $32.81 | 17548 |
| 2023-02-14 | 32.47 | $32.75 | 11823 |
| 2023-02-13 | 32.43 | $32.73 | 2674 |
| 2023-02-10 | 32.40 | $32.61 | 5457 |
| 2023-02-09 | 32.36 | $32.57 | 15144 |
| 2023-02-08 | 32.33 | $32.74 | 3317 |
| 2023-02-07 | 32.27 | $32.87 | 5057 |
| 2023-02-06 | 32.21 | $32.68 | 2312 |
| 2023-02-03 | 32.15 | $32.77 | 4732 |
| 2023-02-02 | 32.07 | $32.94 | 21504 |
| 2023-02-01 | 31.99 | $32.72 | 16622 |
| 2023-01-31 | 31.91 | $32.54 | 7434 |
| 2023-01-30 | 31.85 | $32.27 | 6558 |
| 2023-01-27 | 31.80 | $32.48 | 11413 |
| 2023-01-26 | 31.73 | $32.43 | 6436 |
| 2023-01-25 | 31.66 | $32.23 | 14244 |
| 2023-01-24 | 31.61 | $32.22 | 21883 |
| 2023-01-23 | 31.56 | $32.24 | 8146 |
| 2023-01-20 | 31.52 | $32.01 | 9629 |
| 2023-01-19 | 31.48 | $31.68 | 8157 |
| 2023-01-18 | 31.45 | $31.85 | 4146 |
| 2023-01-17 | 31.42 | $32.03 | 10030 |
| 2023-01-13 | 31.39 | $32.05 | 5046 |
| 2023-01-12 | 31.38 | $31.95 | 11804 |
| 2023-01-11 | 31.38 | $31.87 | 3059 |
| 2023-01-10 | 31.38 | $31.67 | 6220 |
| 2023-01-09 | 31.37 | $31.53 | 1641 |
| 2023-01-06 | 31.38 | $31.51 | 11940 |
| 2023-01-05 | 31.39 | $31.12 | 6113 |
| 2023-01-04 | 31.41 | $31.31 | 2306 |
| 2023-01-03 | 31.43 | $31.20 | 114926 |
| 2022-12-30 | 31.48 | $31.31 | 4970 |
| 2022-12-29 | 31.51 | $31.32 | 4939 |
| 2022-12-28 | 31.55 | $30.99 | 12817 |
| 2022-12-27 | 31.58 | $31.17 | 11219 |
| 2022-12-23 | 31.60 | $31.24 | 25080 |
| 2022-12-22 | 31.63 | $31.21 | 14791 |
| 2022-12-21 | 31.66 | $31.39 | 886590 |
| 2022-12-20 | 31.67 | $31.14 | 98512 |
| 2022-12-19 | 31.69 | $31.12 | 23787 |
| 2022-12-16 | 31.71 | $31.25 | 726452 |
| 2022-12-15 | 31.72 | $31.46 | 28564 |
| 2022-12-14 | 31.72 | $31.90 | 14182 |
| 2022-12-13 | 31.70 | $31.95 | 73701 |
| 2022-12-12 | 31.68 | $31.75 | 7977 |
| 2022-12-09 | 31.67 | $31.61 | 11813 |
| 2022-12-08 | 31.67 | $31.70 | 25227 |
| 2022-12-07 | 31.61 | $31.60 | 55863 |
| 2022-12-06 | 31.58 | $31.55 | 9109 |
| 2022-12-05 | 31.54 | $31.83 | 287753 |
| 2022-12-02 | 31.49 | $32.02 | 27698 |
| 2022-12-01 | 31.41 | $32.09 | 17993 |
| 2022-11-30 | 31.34 | $32.00 | 19397 |
| 2022-11-29 | 31.29 | $31.54 | 8433 |
| 2022-11-28 | 31.27 | $31.56 | 36568 |
| 2022-11-25 | 31.25 | $31.84 | 7537 |
| 2022-11-23 | 31.20 | $31.81 | 1.1M |
| 2022-11-22 | 31.15 | $31.69 | 106022 |
| 2022-11-21 | 31.11 | $31.48 | 53105 |
| 2022-11-18 | 31.07 | $31.56 | 39258 |
| 2022-11-17 | 31.02 | $31.43 | 358006 |
| 2022-11-16 | 30.98 | $31.52 | 32871 |
| 2022-11-15 | 30.93 | $31.57 | 35868 |
| 2022-11-14 | 30.88 | $31.50 | 11545 |
| 2022-11-11 | 30.84 | $31.60 | 38148 |
| 2022-11-10 | 30.78 | $31.42 | 127481 |
| 2022-11-09 | 30.74 | $30.62 | 38250 |
| 2022-11-08 | 30.73 | $30.88 | 85076 |
| 2022-11-07 | 30.71 | $30.89 | 59725 |
| 2022-11-04 | 30.69 | $30.72 | 59884 |
| 2022-11-03 | 30.68 | $30.51 | 68924 |
| 2022-11-02 | 30.68 | $30.65 | 96967 |
| 2022-11-01 | 30.67 | $31.02 | 71134 |
| 2022-10-31 | 30.64 | $31.08 | 138900 |
| 2022-10-28 | 30.61 | $31.15 | 271975 |
| 2022-10-27 | 30.58 | $30.84 | 207052 |
| 2022-10-26 | 30.56 | $30.86 | 182584 |
| 2022-10-25 | 30.54 | $30.96 | 392816 |
| 2022-10-24 | 30.51 | $30.68 | 1.8M |
| 2022-10-21 | 30.50 | $30.60 | 835380 |
| 2022-10-20 | 30.50 | $30.57 | 72411 |
| 2022-10-19 | 30.49 | $30.58 | 69361 |
| 2022-10-18 | 30.49 | $30.53 | 34584 |
| 2022-10-17 | 30.49 | $30.59 | 25454 |
| 2022-10-14 | 30.48 | $30.51 | 17651 |
| 2022-10-13 | 30.48 | $30.51 | 5466 |
| 2022-10-12 | 30.49 | $30.52 | 10824 |
| 2022-10-11 | 30.49 | $30.48 | 147811 |
| 2022-10-10 | 30.50 | $30.49 | 3241 |
| 2022-10-07 | 30.51 | $30.48 | 10328 |
| 2022-10-06 | 30.53 | $30.49 | 8708 |
| 2022-10-05 | 30.53 | $30.49 | 25246 |
| 2022-10-04 | 30.54 | $30.49 | 3677 |
| 2022-10-03 | 30.54 | $30.46 | 4775 |
| 2022-09-30 | 30.55 | $30.46 | 23049 |
| 2022-09-29 | 30.55 | $30.45 | 4746 |
| 2022-09-28 | 30.56 | $30.48 | 2879 |
| 2022-09-27 | 30.57 | $30.44 | 9874 |
| 2022-09-26 | 30.59 | $30.44 | 27160 |
| 2022-09-23 | 30.61 | $30.49 | 5032 |
| 2022-09-22 | 30.64 | $30.45 | 9833 |
| 2022-09-21 | 30.67 | $30.49 | 6188 |
| 2022-09-20 | 30.70 | $30.51 | 14442 |
| 2022-09-19 | 30.73 | $30.54 | 3783 |
| 2022-09-16 | 30.77 | $30.52 | 82284 |
| 2022-09-15 | 30.82 | $30.57 | 12865 |
| 2022-09-14 | 30.87 | $30.57 | 2647 |
| 2022-09-13 | 30.93 | $30.61 | 39191 |
| 2022-09-12 | 30.98 | $30.86 | 67559 |
| 2022-09-09 | 31.02 | $30.76 | 9924 |
| 2022-09-08 | 31.04 | $30.61 | 3235 |
| 2022-09-07 | 31.08 | $30.61 | 5423 |
| 2022-09-06 | 31.09 | $30.57 | 3691 |
| 2022-09-02 | 31.12 | $30.55 | 3204 |
| 2022-09-01 | 31.15 | $30.58 | 2313 |
| 2022-08-31 | 31.18 | $30.60 | 1165 |
| 2022-08-30 | 31.20 | $30.65 | 2096 |
| 2022-08-29 | 31.22 | $30.79 | 2188 |
| 2022-08-26 | 31.24 | $30.82 | 5954 |
| 2022-08-25 | 31.25 | $31.19 | 2915 |
| 2022-08-24 | 31.24 | $31.00 | 1.2M |
| 2022-08-23 | 31.23 | $31.04 | 88643 |
| 2022-08-22 | 31.21 | $31.08 | 10707 |
| 2022-08-19 | 31.19 | $31.38 | 46346 |
| 2022-08-18 | 31.15 | $31.58 | 5018 |
| 2022-08-17 | 31.11 | $31.56 | 8987 |
| 2022-08-16 | 31.07 | $31.68 | 8857 |
| 2022-08-15 | 31.01 | $31.64 | 15177 |
| 2022-08-12 | 30.95 | $31.62 | 365858 |
| 2022-08-11 | 30.89 | $31.28 | 9541 |
| 2022-08-10 | 30.85 | $31.28 | 5266 |
| 2022-08-09 | 30.80 | $30.98 | 64136 |
| 2022-08-08 | 30.77 | $31.13 | 2746 |
| 2022-08-05 | 30.73 | $31.10 | 11857 |
| 2022-08-04 | 30.71 | $31.15 | 16289 |
| 2022-08-03 | 30.68 | $31.15 | 8686 |
| 2022-08-02 | 30.64 | $31.01 | 136901 |
| 2022-08-01 | 30.61 | $31.10 | 9767 |
| 2022-07-29 | 30.57 | $31.08 | 3019 |
| 2022-07-28 | 30.53 | $30.91 | 4055 |
| 2022-07-27 | 30.51 | $30.81 | 2472 |
| 2022-07-26 | 30.49 | $30.61 | 1169 |
| 2022-07-25 | 30.49 | $30.68 | 3069 |
| 2022-07-22 | 30.48 | $30.70 | 61902 |
| 2022-07-21 | 30.46 | $30.73 | 4445 |
| 2022-07-20 | 30.44 | $30.70 | 139385 |
| 2022-07-19 | 30.42 | $30.61 | 18758 |
| 2022-07-18 | 30.39 | $30.39 | 946 |
| 2022-07-15 | 30.37 | $30.45 | 8076 |
| 2022-07-14 | 30.37 | $30.34 | 121245 |
| 2022-07-13 | 30.36 | $30.36 | 5814 |
| 2022-07-12 | 30.35 | $30.37 | 276 |
| 2022-07-11 | 30.37 | $30.43 | 1438 |
| 2022-07-08 | 30.40 | $30.54 | 339 |
| 2022-07-07 | 30.43 | $30.55 | 6950 |
| 2022-07-06 | 30.48 | $30.43 | 4814 |
| 2022-07-05 | 30.52 | $30.39 | 8289 |
| 2022-07-01 | 30.56 | $30.39 | 2255 |
| 2022-06-30 | 30.62 | $30.30 | 3200 |
| 2022-06-29 | 30.67 | $30.39 | 7859 |
| 2022-06-28 | 30.72 | $30.39 | 2574 |
| 2022-06-27 | 30.77 | $30.59 | 7364 |
| 2022-06-24 | 30.79 | $30.59 | 3079 |
| 2022-06-23 | 30.81 | $30.34 | 57988 |
| 2022-06-22 | 30.83 | $30.29 | 7909 |
| 2022-06-21 | 30.85 | $30.27 | 6356 |
| 2022-06-17 | 30.87 | $30.08 | 13762 |
| 2022-06-16 | 30.90 | $30.01 | 14866 |
| 2022-06-15 | 30.94 | $30.33 | 14679 |
| 2022-06-14 | 30.98 | $30.19 | 2495 |
| 2022-06-13 | 31.02 | $30.21 | 2429 |
| 2022-06-10 | 31.06 | $30.65 | 2106 |
| 2022-06-09 | 31.06 | $30.98 | 5155 |
| 2022-06-08 | 31.05 | $31.27 | 4989 |
| 2022-06-07 | 31.03 | $31.43 | 8633 |
| 2022-06-06 | 31.00 | $31.33 | 19338 |
| 2022-06-03 | 31.00 | $31.26 | 2355 |
| 2022-06-02 | 31.01 | $31.44 | 6452 |
| 2022-06-01 | 31.04 | $31.29 | 18569 |
| 2022-05-31 | 31.05 | $31.36 | 17900 |
| 2022-05-27 | 31.06 | $31.46 | 21043 |
| 2022-05-26 | 31.05 | $31.10 | 3780 |
| 2022-05-25 | 31.09 | $30.85 | 5852 |
| 2022-05-24 | 31.13 | $30.74 | 8688 |
| 2022-05-23 | 31.17 | $30.82 | 9059 |
| 2022-05-20 | 31.22 | $30.59 | 11521 |
| 2022-05-19 | 31.28 | $30.65 | 5217 |
| 2022-05-18 | 31.36 | $30.75 | 16355 |
| 2022-05-17 | 31.45 | $31.24 | 13709 |
| 2022-05-16 | 31.51 | $30.95 | 4725 |
| 2022-05-13 | 31.57 | $31.00 | 21673 |
| 2022-05-12 | 31.64 | $30.68 | 7617 |
| 2022-05-11 | 31.72 | $30.71 | 8492 |
| 2022-05-10 | 31.80 | $30.93 | 30537 |
| 2022-05-09 | 31.87 | $30.92 | 55065 |
| 2022-05-06 | 31.95 | $31.35 | 19924 |
| 2022-05-05 | 32.01 | $31.39 | 16675 |
| 2022-05-04 | 32.06 | $31.97 | 20581 |
| 2022-05-03 | 32.10 | $31.55 | 17817 |
| 2022-05-02 | 32.16 | $31.47 | 8414 |
| 2022-04-29 | 32.22 | $31.39 | 25457 |
| 2022-04-28 | 32.28 | $31.85 | 6891 |
| 2022-04-27 | 32.33 | $31.55 | 1909 |
| 2022-04-26 | 32.39 | $31.55 | 5480 |
| 2022-04-25 | 32.45 | $31.92 | 933 |
| 2022-04-22 | 32.49 | $31.86 | 13447 |
| 2022-04-21 | 32.53 | $32.26 | 622 |
| 2022-04-20 | 32.53 | $32.45 | 30739 |
| 2022-04-19 | 32.54 | $32.45 | 12297 |
| 2022-04-18 | 32.54 | $32.23 | 7632 |
| 2022-04-14 | 32.55 | $32.26 | 10175 |
| 2022-04-13 | 32.55 | $32.42 | 4063 |
| 2022-04-12 | 32.54 | $32.24 | 3393 |
| 2022-04-11 | 32.51 | $32.30 | 2726 |
| 2022-04-08 | 32.47 | $32.51 | 112 |
| 2022-04-07 | 32.43 | $32.56 | 3122 |
| 2022-04-06 | 32.39 | $32.50 | 3762 |
| 2022-04-05 | 32.36 | $32.62 | 1647 |
| 2022-04-04 | 32.30 | $32.74 | 5128 |
| 2022-04-01 | 32.25 | $32.66 | 6022 |
| 2022-03-31 | 32.22 | $32.69 | 3386 |
| 2022-03-30 | 32.19 | $32.80 | 2015 |
| 2022-03-29 | 32.16 | $32.87 | 1249 |
| 2022-03-28 | 32.11 | $32.73 | 1577 |
| 2022-03-25 | 32.08 | $32.65 | 462 |
| 2022-03-24 | 32.06 | $32.60 | 9544 |
| 2022-03-23 | 32.02 | $32.38 | 14289 |
| 2022-03-22 | 31.99 | $32.62 | 9004 |
| 2022-03-21 | 31.96 | $32.45 | 8301 |
| 2022-03-18 | 31.94 | $32.43 | 8693 |
| 2022-03-17 | 31.93 | $32.30 | 18629 |
| 2022-03-16 | 31.94 | $32.08 | 5807 |
| 2022-03-15 | 31.95 | $31.80 | 3067 |
| 2022-03-14 | 31.97 | $31.51 | 1751 |
| 2022-03-11 | 32.01 | $31.62 | 1770 |
| 2022-03-10 | 32.06 | $31.79 | 2567 |
| 2022-03-09 | 32.10 | $31.82 | 33488 |
| 2022-03-08 | 32.14 | $31.54 | 8380 |
| 2022-03-07 | 32.18 | $31.66 | 1044 |
| 2022-03-04 | 32.23 | $32.02 | 5572 |
| 2022-03-03 | 32.25 | $32.11 | 6519 |
| 2022-03-02 | 32.28 | $32.20 | 2513 |
| 2022-03-01 | 32.30 | $31.93 | 4440 |
| 2022-02-28 | 32.33 | $32.15 | 184 |
| 2022-02-25 | 32.33 | $32.18 | 5194 |
| 2022-02-24 | 32.32 | $31.88 | 28420 |
| 2022-02-23 | 32.33 | $31.69 | 1393 |
| 2022-02-22 | 32.35 | $31.94 | 862 |
| 2022-02-18 | 32.37 | $32.09 | 36975 |
| 2022-02-17 | 32.37 | $32.19 | 11926 |
| 2022-02-16 | 32.38 | $32.49 | 7915 |
| 2022-02-15 | 32.39 | $32.41 | 9552 |
| 2022-02-14 | 32.40 | $32.21 | 5002 |
| 2022-02-11 | 32.43 | $32.27 | 13560 |
| 2022-02-10 | 32.46 | $32.52 | 21025 |
| 2022-02-09 | 32.49 | $32.72 | 3416 |
| 2022-02-08 | 32.50 | $32.58 | 6030 |
| 2022-02-07 | 32.51 | $32.43 | 486 |
| 2022-02-04 | 32.53 | $32.49 | 6629 |
| 2022-02-03 | 32.55 | $32.42 | 921 |
| 2022-02-02 | 32.58 | $32.77 | 2112 |
| 2022-02-01 | 32.60 | $32.63 | 925 |
| 2022-01-31 | 32.62 | $32.51 | 3602 |
| 2022-01-28 | 32.65 | $32.27 | 5167 |
| 2022-01-27 | 32.68 | $31.98 | 3962 |
| 2022-01-26 | 32.74 | $32.09 | 398256 |
| 2022-01-25 | 32.79 | $32.06 | 7769 |
| 2022-01-24 | 32.84 | $32.22 | 5502 |
| 2022-01-21 | 32.87 | $32.20 | 5397 |
| 2022-01-20 | 32.91 | $32.43 | 1829 |
| 2022-01-19 | 32.92 | $32.58 | 9130 |
| 2022-01-18 | 32.92 | $32.65 | 110 |
| 2022-01-14 | 32.92 | $32.87 | 12673 |
| 2022-01-13 | 32.92 | $32.85 | 722 |
| 2022-01-12 | 32.92 | $33.01 | 47686 |
| 2022-01-11 | 32.90 | $32.97 | 19528 |
| 2022-01-10 | 32.89 | $32.87 | 3698 |
| 2022-01-07 | 32.90 | $32.83 | 16776 |
| 2022-01-06 | 32.90 | $32.89 | 6275 |
| 2022-01-05 | 32.90 | $32.94 | 4563 |
| 2022-01-04 | 32.89 | $33.11 | 525 |
| 2022-01-03 | 32.86 | $33.09 | 4882 |
| 2021-12-31 | 32.83 | $33.05 | 7177 |
| 2021-12-30 | 32.80 | $33.05 | 1346 |
| 2021-12-29 | 32.77 | $33.08 | 90 |
| 2021-12-28 | 32.74 | $33.05 | 2515 |
| 2021-12-27 | 32.73 | $33.04 | 4428 |
| 2021-12-23 | 32.71 | $32.93 | 905 |
| 2021-12-22 | 32.70 | $32.87 | 14862 |
| 2021-12-21 | 32.70 | $32.72 | 19686 |
| 2021-12-20 | 32.71 | $32.54 | 67367 |
| 2021-12-17 | 32.73 | $32.63 | 1085 |
| 2021-12-16 | 32.74 | $32.81 | 2681 |
| 2021-12-15 | 32.74 | $32.89 | 9864 |
| 2021-12-14 | 32.75 | $32.71 | 2580 |
| 2021-12-13 | 32.76 | $32.82 | 2254 |
| 2021-12-10 | 32.76 | $32.90 | 3608 |
| 2021-12-09 | 32.76 | $32.83 | 2300 |
| 2021-12-08 | 32.76 | $32.88 | 15798 |
| 2021-12-07 | 32.76 | $32.77 | 12322 |
| 2021-12-06 | 32.77 | $32.60 | 16493 |
| 2021-12-03 | 32.78 | $32.37 | 6674 |
| 2021-12-02 | 32.81 | $32.55 | 306 |
| 2021-12-01 | 32.83 | $32.45 | 3774 |
| 2021-11-30 | 32.85 | $32.52 | 1366 |
| 2021-11-29 | 32.86 | $32.80 | 12657 |
| 2021-11-26 | 32.85 | $32.61 | 180 |
| 2021-11-24 | 32.86 | $32.82 | 202779 |
| 2021-11-23 | 32.85 | $32.86 | 4565 |
| 2021-11-22 | 32.84 | $32.86 | 7421 |
| 2021-11-19 | 32.83 | $32.88 | 32983 |
| 2021-11-18 | 32.82 | $32.90 | 1124 |
| 2021-11-17 | 32.80 | $32.88 | 11451 |
| 2021-11-16 | 32.79 | $32.92 | 12035 |
| 2021-11-15 | 32.77 | $32.92 | 21695 |
| 2021-11-12 | 32.75 | $32.89 | 6953 |
| 2021-11-11 | 32.73 | $32.83 | 28595 |
| 2021-11-10 | 32.70 | $32.82 | 14945 |
| 2021-11-09 | 32.69 | $32.91 | 36915 |
| 2021-11-08 | 32.66 | $32.96 | 60042 |
| 2021-11-05 | 32.64 | $32.95 | 10140 |
| 2021-11-04 | 32.61 | $32.90 | 29218 |
| 2021-11-03 | 32.59 | $32.88 | 19893 |
| 2021-11-02 | 32.57 | $32.82 | 34215 |
| 2021-11-01 | 32.55 | $32.76 | 32274 |
| 2021-10-29 | 32.53 | $32.74 | 12535 |
| 2021-10-28 | 32.52 | $32.73 | 41957 |
| 2021-10-27 | 32.50 | $32.63 | 40033 |
| 2021-10-26 | 32.49 | $32.71 | 31942 |
| 2021-10-25 | 32.48 | $32.62 | 34769 |
| 2021-10-22 | 32.46 | $32.61 | 378950 |
| 2021-10-21 | 32.45 | $32.62 | 295295 |
| 2021-10-20 | 32.44 | $32.56 | 14693 |
| 2021-10-19 | 32.43 | $32.52 | 98729 |
| 2021-10-18 | 32.43 | $32.54 | 90401 |
| 2021-10-15 | 32.42 | $32.41 | 432989 |
| 2021-10-14 | 32.42 | $32.38 | 24113 |
| 2021-10-13 | 32.42 | $32.48 | 5444 |
| 2021-10-12 | 32.42 | $32.48 | 714 |
| 2021-10-11 | 32.41 | $32.48 | 3822 |
| 2021-10-08 | 32.41 | $32.42 | 1793 |
| 2021-10-07 | 32.41 | $32.46 | 2591 |
| 2021-10-06 | 32.41 | $32.44 | 610 |
| 2021-10-05 | 32.41 | $32.45 | 872 |
| 2021-10-04 | 32.41 | $32.43 | 10493 |
| 2021-10-01 | 32.41 | $32.44 | 2070 |
| 2021-09-30 | 32.40 | $32.42 | 2088 |
| 2021-09-29 | 32.40 | $32.39 | 1138 |
| 2021-09-28 | 32.41 | $32.39 | 321 |
| 2021-09-27 | 32.41 | $32.40 | 81325 |
| 2021-09-24 | 32.41 | $32.40 | 2297 |
| 2021-09-23 | 32.40 | $32.39 | 22646 |
| 2021-09-22 | 32.40 | $32.39 | 905 |
| 2021-09-21 | 32.40 | $32.38 | 28843 |
| 2021-09-20 | 32.40 | $32.36 | 12313 |
| 2021-09-17 | 32.40 | $32.43 | 201 |
| 2021-09-16 | 32.39 | $32.43 | 361 |
| 2021-09-15 | 32.39 | $32.42 | 100 |
| 2021-09-14 | 32.38 | $32.38 | 1228 |
| 2021-09-13 | 32.38 | $32.41 | 102 |
| 2021-09-10 | 32.38 | $32.41 | 445 |
| 2021-09-09 | 32.38 | $32.42 | 2 |
| 2021-09-08 | 32.38 | $32.42 | — |
| 2021-09-07 | 32.37 | $32.43 | 1804 |
| 2021-09-03 | 32.37 | $32.43 | 2066 |
| 2021-09-02 | 32.36 | $32.41 | 289 |
| 2021-09-01 | 32.36 | $32.41 | 3597 |
| 2021-08-31 | 32.35 | $32.41 | 188 |
| 2021-08-30 | 32.35 | $32.41 | 491 |
| 2021-08-27 | 32.34 | $32.38 | 193 |
| 2021-08-26 | 32.34 | $32.34 | 77965 |
| 2021-08-25 | 32.34 | $32.38 | 2150 |
| 2021-08-24 | 32.33 | $32.34 | 107515 |
| 2021-08-23 | 32.33 | $32.37 | 240 |
| 2021-08-20 | 32.33 | $32.36 | 10351 |
| 2021-08-19 | 32.32 | $32.35 | 1394 |
| 2021-08-18 | 32.32 | $32.33 | 645 |
| 2021-08-17 | 32.32 | $32.34 | 1098 |
| 2021-08-16 | 32.31 | $32.36 | 502 |
| 2021-08-13 | 32.30 | $32.36 | 539 |
| 2021-08-12 | 32.29 | $32.36 | 8973 |
| 2021-08-11 | 32.29 | $32.35 | 1347 |
| 2021-08-10 | 32.28 | $32.35 | 3368 |
| 2021-08-09 | 32.28 | $32.34 | 52 |
| 2021-08-06 | 32.27 | $32.34 | 287 |
| 2021-08-05 | 32.27 | $32.32 | 6405 |
| 2021-08-04 | 32.26 | $32.31 | 59 |
| 2021-08-03 | 32.26 | $32.31 | 12431 |
| 2021-08-02 | 32.25 | $32.28 | 186 |
| 2021-07-30 | 32.25 | $32.29 | 158 |
| 2021-07-29 | 32.25 | $32.31 | 1479 |
| 2021-07-28 | 32.24 | $32.29 | 2021 |
| 2021-07-27 | 32.24 | $32.29 | 1885 |
| 2021-07-26 | 32.23 | $32.30 | 1653 |
| 2021-07-23 | 32.23 | $32.33 | 4601 |
| 2021-07-22 | 32.22 | $32.31 | 4530 |
| 2021-07-21 | 32.21 | $32.29 | 5348 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
46.71
2026-07-17
Close Price
$46.77
Vol: 3100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.46
Average
36.73
Maximum
46.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.71 | $46.77 | 3100 |
| 2026-07-16 | 46.71 | $46.91 | 4100 |
| 2026-07-15 | 46.68 | $46.98 | 6812 |
| 2026-07-14 | 46.65 | $46.92 | 22804 |
| 2026-07-13 | 46.62 | $46.84 | 3000 |
| 2026-07-10 | 46.60 | $46.97 | 2136 |
| 2026-07-09 | 46.56 | $46.84 | 2941 |
| 2026-07-08 | 46.53 | $46.75 | 12500 |
| 2026-07-07 | 46.51 | $46.76 | 3400 |
| 2026-07-06 | 46.48 | $46.85 | 71600 |
| 2026-07-02 | 46.45 | $46.66 | 7000 |
| 2026-07-01 | 46.42 | $46.69 | 4110 |
| 2026-06-30 | 46.40 | $46.68 | 98247 |
| 2026-06-29 | 46.37 | $46.52 | 2000 |
| 2026-06-26 | 46.35 | $46.31 | 8829 |
| 2026-06-25 | 46.35 | $46.28 | 19404 |
| 2026-06-24 | 46.36 | $46.31 | 8643 |
| 2026-06-23 | 46.37 | $46.34 | 8000 |
| 2026-06-22 | 46.37 | $46.54 | 39400 |
| 2026-06-18 | 46.35 | $46.60 | 37528 |
| 2026-06-17 | 46.33 | $46.40 | 8102 |
| 2026-06-16 | 46.32 | $46.62 | 4419 |
| 2026-06-15 | 46.29 | $46.65 | 6300 |
| 2026-06-12 | 46.25 | $46.36 | 6700 |
| 2026-06-11 | 46.24 | $46.28 | 9100 |
| 2026-06-10 | 46.23 | $45.97 | 5800 |
| 2026-06-09 | 46.26 | $46.22 | 5900 |
| 2026-06-08 | 46.26 | $46.26 | 11546 |
| 2026-06-05 | 46.26 | $46.27 | 4348 |
| 2026-06-04 | 46.26 | $46.63 | 5841 |
| 2026-06-03 | 46.22 | $46.53 | 3101 |
| 2026-06-02 | 46.19 | $46.63 | 2810 |
| 2026-06-01 | 46.15 | $46.61 | 1459 |
| 2026-05-29 | 46.10 | $46.59 | 9713 |
| 2026-05-28 | 46.04 | $46.50 | 6728 |
| 2026-05-27 | 46.00 | $46.44 | 8300 |
| 2026-05-26 | 45.95 | $46.42 | 4429 |
| 2026-05-22 | 45.90 | $46.29 | 5900 |
| 2026-05-21 | 45.86 | $46.27 | 10300 |
| 2026-05-20 | 45.82 | $46.23 | 23313 |
| 2026-05-19 | 45.77 | $46.06 | 18100 |
| 2026-05-18 | 45.74 | $46.12 | 12800 |
| 2026-05-15 | 45.70 | $46.13 | 3000 |
| 2026-05-14 | 45.66 | $46.22 | 20637 |
| 2026-05-13 | 45.60 | $46.17 | 3249 |
| 2026-05-12 | 45.54 | $46.10 | 12004 |
| 2026-05-11 | 45.48 | $46.07 | 12047 |
| 2026-05-08 | 45.42 | $46.06 | 14400 |
| 2026-05-07 | 45.35 | $45.95 | 9804 |
| 2026-05-06 | 45.29 | $46.03 | 22400 |
| 2026-05-05 | 45.21 | $45.81 | 8208 |
| 2026-05-04 | 45.14 | $45.64 | 9600 |
| 2026-05-01 | 45.09 | $45.75 | 10900 |
| 2026-04-30 | 45.02 | $45.66 | 8930 |
| 2026-04-29 | 44.96 | $45.46 | 12045 |
| 2026-04-28 | 44.90 | $45.48 | 9000 |
| 2026-04-27 | 44.84 | $45.55 | 9500 |
| 2026-04-24 | 44.77 | $45.52 | 8230 |
| 2026-04-23 | 44.69 | $45.36 | 17500 |
| 2026-04-22 | 44.62 | $45.40 | 18200 |
| 2026-04-21 | 44.54 | $45.26 | 4700 |
| 2026-04-20 | 44.46 | $45.35 | 21200 |
| 2026-04-17 | 44.37 | $45.40 | 54600 |
| 2026-04-16 | 44.26 | $45.17 | 44000 |
| 2026-04-15 | 44.16 | $45.12 | 3524 |
| 2026-04-14 | 44.06 | $44.96 | 14600 |
| 2026-04-13 | 43.96 | $44.72 | 6200 |
| 2026-04-10 | 43.88 | $44.49 | 6337 |
| 2026-04-09 | 43.82 | $44.52 | 4448 |
| 2026-04-08 | 43.75 | $44.39 | 8400 |
| 2026-04-07 | 43.68 | $43.73 | 6600 |
| 2026-04-06 | 43.67 | $43.75 | 9137 |
| 2026-04-02 | 43.67 | $43.65 | 3840 |
| 2026-04-01 | 43.67 | $43.66 | 9746 |
| 2026-03-31 | 43.67 | $43.43 | 2700 |
| 2026-03-30 | 43.69 | $42.80 | 8500 |
| 2026-03-27 | 43.79 | $42.93 | 5400 |
| 2026-03-26 | 43.88 | $43.29 | 6800 |
| 2026-03-25 | 43.94 | $43.64 | 4700 |
| 2026-03-24 | 43.97 | $43.52 | 9525 |
| 2026-03-23 | 44.02 | $43.65 | 3232 |
| 2026-03-20 | 44.06 | $43.36 | 26300 |
| 2026-03-19 | 44.13 | $43.65 | 16200 |
| 2026-03-18 | 44.18 | $43.73 | 5848 |
| 2026-03-17 | 44.23 | $44.08 | 2400 |
| 2026-03-16 | 44.25 | $43.94 | 8700 |
| 2026-03-13 | 44.28 | $43.72 | 7323 |
| 2026-03-12 | 44.34 | $43.92 | 3200 |
| 2026-03-11 | 44.38 | $44.24 | 5800 |
| 2026-03-10 | 44.40 | $44.22 | 24524 |
| 2026-03-09 | 44.42 | $44.22 | 19745 |
| 2026-03-06 | 44.44 | $44.08 | 11400 |
| 2026-03-05 | 44.47 | $44.37 | 7608 |
| 2026-03-04 | 44.49 | $44.53 | 5502 |
| 2026-03-03 | 44.48 | $44.32 | 25000 |
| 2026-03-02 | 44.50 | $44.50 | 16300 |
| 2026-02-27 | 44.50 | $44.47 | 11816 |
| 2026-02-26 | 44.50 | $44.59 | 7300 |
| 2026-02-25 | 44.49 | $44.69 | 20428 |
| 2026-02-24 | 44.47 | $44.50 | 6200 |
| 2026-02-23 | 44.47 | $44.32 | 19600 |
| 2026-02-20 | 44.48 | $44.56 | 12224 |
| 2026-02-19 | 44.47 | $44.39 | 16200 |
| 2026-02-18 | 44.48 | $44.50 | 4300 |
| 2026-02-17 | 44.48 | $44.32 | 5700 |
| 2026-02-13 | 44.50 | $44.28 | 3900 |
| 2026-02-12 | 44.52 | $44.29 | 17149 |
| 2026-02-11 | 44.54 | $44.61 | 5500 |
| 2026-02-10 | 44.54 | $44.65 | 26500 |
| 2026-02-09 | 44.52 | $44.74 | 3640 |
| 2026-02-06 | 44.50 | $44.62 | 18200 |
| 2026-02-05 | 44.49 | $44.16 | 28600 |
| 2026-02-04 | 44.52 | $44.43 | 3604 |
| 2026-02-03 | 44.53 | $44.50 | 9810 |
| 2026-02-02 | 44.54 | $44.70 | 8900 |
| 2026-01-30 | 44.52 | $44.58 | 5610 |
| 2026-01-29 | 44.51 | $44.69 | 12026 |
| 2026-01-28 | 44.50 | $44.73 | 5000 |
| 2026-01-27 | 44.47 | $44.73 | 10500 |
| 2026-01-26 | 44.44 | $44.67 | 58429 |
| 2026-01-23 | 44.42 | $44.56 | 11500 |
| 2026-01-22 | 44.41 | $44.56 | 13014 |
| 2026-01-21 | 44.39 | $44.36 | 6900 |
| 2026-01-20 | 44.39 | $44.12 | 7800 |
| 2026-01-16 | 44.42 | $44.57 | 4800 |
| 2026-01-15 | 44.41 | $44.59 | 29938 |
| 2026-01-14 | 44.39 | $44.48 | 11246 |
| 2026-01-13 | 44.38 | $44.58 | 10800 |
| 2026-01-12 | 44.36 | $44.70 | 12700 |
| 2026-01-09 | 44.32 | $44.61 | 6800 |
| 2026-01-08 | 44.29 | $44.48 | 7413 |
| 2026-01-07 | 44.27 | $44.45 | 20408 |
| 2026-01-06 | 44.25 | $44.52 | 5000 |
| 2026-01-05 | 44.22 | $44.40 | 7500 |
| 2026-01-02 | 44.20 | $44.28 | 7525 |
| 2025-12-31 | 44.19 | $44.29 | 12300 |
| 2025-12-30 | 44.18 | $44.44 | 8241 |
| 2025-12-29 | 44.16 | $44.45 | 13000 |
| 2025-12-26 | 44.13 | $44.49 | 13600 |
| 2025-12-24 | 44.09 | $44.44 | 7627 |
| 2025-12-23 | 44.05 | $44.43 | 19043 |
| 2025-12-22 | 44.01 | $44.30 | 9200 |
| 2025-12-19 | 43.98 | $44.13 | 13931 |
| 2025-12-18 | 43.96 | $43.98 | 9112 |
| 2025-12-17 | 43.96 | $43.83 | 14303 |
| 2025-12-16 | 43.98 | $44.05 | 31000 |
| 2025-12-15 | 43.97 | $44.08 | 3609 |
| 2025-12-12 | 43.96 | $44.07 | 27019 |
| 2025-12-11 | 43.94 | $44.24 | 11500 |
| 2025-12-10 | 43.91 | $44.22 | 29600 |
| 2025-12-09 | 43.88 | $44.08 | 12800 |
| 2025-12-08 | 43.86 | $44.11 | 7926 |
| 2025-12-05 | 43.83 | $44.16 | 8100 |
| 2025-12-04 | 43.80 | $44.09 | 246820 |
| 2025-12-03 | 43.77 | $44.08 | 5621 |
| 2025-12-02 | 43.73 | $44.02 | 6900 |
| 2025-12-01 | 43.70 | $43.98 | 13038 |
| 2025-11-28 | 43.68 | $44.05 | 25221 |
| 2025-11-26 | 43.64 | $43.90 | 64645 |
| 2025-11-25 | 43.61 | $43.82 | 24800 |
| 2025-11-24 | 43.59 | $43.64 | 43900 |
| 2025-11-21 | 43.58 | $43.27 | 54732 |
| 2025-11-20 | 43.61 | $43.10 | 27702 |
| 2025-11-19 | 43.67 | $43.40 | 34500 |
| 2025-11-18 | 43.70 | $43.34 | 36713 |
| 2025-11-17 | 43.73 | $43.46 | 45029 |
| 2025-11-14 | 43.76 | $43.67 | 29603 |
| 2025-11-13 | 43.77 | $43.74 | 25400 |
| 2025-11-12 | 43.77 | $43.95 | 19100 |
| 2025-11-11 | 43.76 | $43.96 | 35439 |
| 2025-11-10 | 43.73 | $43.95 | 30400 |
| 2025-11-07 | 43.71 | $43.66 | 83905 |
| 2025-11-06 | 43.72 | $43.68 | 40300 |
| 2025-11-05 | 43.72 | $43.83 | 78002 |
| 2025-11-04 | 43.71 | $43.78 | 99838 |
| 2025-11-03 | 43.70 | $44.00 | 220431 |
| 2025-10-31 | 43.67 | $43.97 | 45500 |
| 2025-10-30 | 43.64 | $43.93 | 54200 |
| 2025-10-29 | 43.61 | $44.05 | 69500 |
| 2025-10-28 | 43.56 | $44.10 | 136100 |
| 2025-10-27 | 43.50 | $44.10 | 53220 |
| 2025-10-24 | 43.44 | $43.91 | 35000 |
| 2025-10-23 | 43.39 | $43.75 | 65300 |
| 2025-10-22 | 43.35 | $43.65 | 103908 |
| 2025-10-21 | 43.32 | $43.77 | 171400 |
| 2025-10-20 | 43.28 | $43.76 | 180200 |
| 2025-10-17 | 43.23 | $43.51 | 432110 |
| 2025-10-16 | 43.20 | $43.39 | 53449 |
| 2025-10-15 | 43.17 | $43.43 | 11800 |
| 2025-10-14 | 43.15 | $43.35 | 5514 |
| 2025-10-13 | 43.13 | $43.38 | 18500 |
| 2025-10-10 | 43.10 | $43.01 | 64400 |
| 2025-10-09 | 43.11 | $43.39 | 11231 |
| 2025-10-08 | 43.08 | $43.41 | 6917 |
| 2025-10-07 | 43.05 | $43.34 | 21400 |
| 2025-10-06 | 43.01 | $43.36 | 14300 |
| 2025-10-03 | 42.98 | $43.33 | 2500 |
| 2025-10-02 | 42.94 | $43.31 | 11200 |
| 2025-10-01 | 42.90 | $43.27 | 21900 |
| 2025-09-30 | 42.86 | $43.20 | 21000 |
| 2025-09-29 | 42.83 | $43.16 | 11500 |
| 2025-09-26 | 42.79 | $43.12 | 8700 |
| 2025-09-25 | 42.76 | $42.98 | 17800 |
| 2025-09-24 | 42.74 | $43.06 | 16121 |
| 2025-09-23 | 42.70 | $43.03 | 55600 |
| 2025-09-22 | 42.67 | $43.13 | 11600 |
| 2025-09-19 | 42.62 | $43.06 | 10200 |
| 2025-09-18 | 42.57 | $42.99 | 14000 |
| 2025-09-17 | 42.53 | $42.88 | 5100 |
| 2025-09-16 | 42.49 | $42.89 | 20209 |
| 2025-09-15 | 42.45 | $42.93 | 4022 |
| 2025-09-12 | 42.40 | $42.86 | 12300 |
| 2025-09-11 | 42.35 | $42.86 | 1800 |
| 2025-09-10 | 42.29 | $42.70 | 7915 |
| 2025-09-09 | 42.25 | $42.60 | 11800 |
| 2025-09-08 | 42.21 | $42.55 | 3621 |
| 2025-09-05 | 42.18 | $42.46 | 13520 |
| 2025-09-04 | 42.15 | $42.51 | 10903 |
| 2025-09-03 | 42.11 | $42.30 | 13605 |
| 2025-09-02 | 42.09 | $42.16 | 154100 |
| 2025-08-29 | 42.09 | $42.32 | 86244 |
| 2025-08-28 | 42.06 | $42.48 | 17400 |
| 2025-08-27 | 42.02 | $42.42 | 15300 |
| 2025-08-26 | 41.97 | $42.31 | 9848 |
| 2025-08-25 | 41.94 | $42.25 | 13845 |
| 2025-08-22 | 41.91 | $42.30 | 4100 |
| 2025-08-21 | 41.86 | $41.90 | 14743 |
| 2025-08-20 | 41.86 | $42.01 | 18700 |
| 2025-08-19 | 41.84 | $42.09 | 6945 |
| 2025-08-18 | 41.82 | $42.25 | 208800 |
| 2025-08-15 | 41.77 | $42.18 | 9200 |
| 2025-08-14 | 41.73 | $42.28 | 163748 |
| 2025-08-13 | 41.67 | $42.24 | 9600 |
| 2025-08-12 | 41.61 | $42.14 | 23100 |
| 2025-08-11 | 41.56 | $41.88 | 94200 |
| 2025-08-08 | 41.52 | $41.90 | 40510 |
| 2025-08-07 | 41.48 | $41.66 | 35000 |
| 2025-08-06 | 41.46 | $41.73 | 74128 |
| 2025-08-05 | 41.44 | $41.52 | 74128 |
| 2025-08-04 | 41.43 | $41.69 | 22344 |
| 2025-08-01 | 41.40 | $41.25 | 12300 |
| 2025-07-31 | 41.42 | $41.66 | 14000 |
| 2025-07-30 | 41.39 | $41.70 | 13100 |
| 2025-07-29 | 41.36 | $41.79 | 17000 |
| 2025-07-28 | 41.31 | $41.84 | 29400 |
| 2025-07-25 | 41.26 | $41.82 | 16809 |
| 2025-07-24 | 41.20 | $41.76 | 49500 |
| 2025-07-23 | 41.14 | $41.68 | 137400 |
| 2025-07-22 | 41.08 | $41.52 | 16725 |
| 2025-07-21 | 41.03 | $41.48 | 28000 |
| 2025-07-18 | 40.99 | $41.44 | 9500 |
| 2025-07-17 | 40.94 | $41.44 | 10800 |
| 2025-07-16 | 40.89 | $41.25 | 4400 |
| 2025-07-15 | 40.85 | $41.17 | 14800 |
| 2025-07-14 | 40.82 | $41.29 | 3222 |
| 2025-07-11 | 40.77 | $41.24 | 297709 |
| 2025-07-10 | 40.72 | $41.32 | 7300 |
| 2025-07-09 | 40.65 | $41.24 | 6700 |
| 2025-07-08 | 40.59 | $41.09 | 9000 |
| 2025-07-07 | 40.54 | $41.08 | 18143 |
| 2025-07-03 | 40.48 | $41.30 | 11123 |
| 2025-07-02 | 40.39 | $41.11 | 15313 |
| 2025-07-01 | 40.32 | $41.02 | 21617 |
| 2025-06-30 | 40.25 | $41.07 | 18101 |
| 2025-06-27 | 40.16 | $40.86 | 14800 |
| 2025-06-26 | 40.08 | $40.74 | 10400 |
| 2025-06-25 | 40.02 | $40.49 | 6600 |
| 2025-06-24 | 39.97 | $40.52 | 15100 |
| 2025-06-23 | 39.91 | $40.24 | 17400 |
| 2025-06-20 | 39.87 | $39.98 | 12100 |
| 2025-06-18 | 39.86 | $40.03 | 6900 |
| 2025-06-17 | 39.84 | $40.04 | 11015 |
| 2025-06-16 | 39.82 | $40.22 | 7400 |
| 2025-06-13 | 39.78 | $39.95 | 14206 |
| 2025-06-12 | 39.76 | $40.31 | 3549 |
| 2025-06-11 | 39.70 | $40.16 | 10244 |
| 2025-06-10 | 39.66 | $40.22 | 8125 |
| 2025-06-09 | 39.60 | $40.12 | 8336 |
| 2025-06-06 | 39.54 | $40.09 | 7823 |
| 2025-06-05 | 39.48 | $39.87 | 7507 |
| 2025-06-04 | 39.44 | $39.96 | 5100 |
| 2025-06-03 | 39.39 | $39.96 | 6000 |
| 2025-06-02 | 39.33 | $39.80 | 5300 |
| 2025-05-30 | 39.28 | $39.72 | 5900 |
| 2025-05-29 | 39.23 | $39.72 | 8300 |
| 2025-05-28 | 39.18 | $39.57 | 7406 |
| 2025-05-27 | 39.14 | $39.73 | 8500 |
| 2025-05-23 | 39.08 | $39.25 | 16300 |
| 2025-05-22 | 39.06 | $39.43 | 19222 |
| 2025-05-21 | 39.02 | $39.40 | 184400 |
| 2025-05-20 | 38.98 | $39.85 | 199800 |
| 2025-05-19 | 38.89 | $39.88 | 77121 |
| 2025-05-16 | 38.79 | $39.85 | 68236 |
| 2025-05-15 | 38.68 | $39.71 | 71524 |
| 2025-05-14 | 38.57 | $39.57 | 14900 |
| 2025-05-13 | 38.46 | $39.53 | 100600 |
| 2025-05-12 | 38.35 | $39.31 | 13600 |
| 2025-05-09 | 38.25 | $38.65 | 5000 |
| 2025-05-08 | 38.20 | $38.68 | 16943 |
| 2025-05-07 | 38.15 | $38.54 | 8935 |
| 2025-05-06 | 38.11 | $38.50 | 5000 |
| 2025-05-05 | 38.07 | $38.64 | 8207 |
| 2025-05-02 | 38.01 | $38.76 | 8544 |
| 2025-05-01 | 37.94 | $38.48 | 53538 |
| 2025-04-30 | 37.88 | $38.30 | 11000 |
| 2025-04-29 | 37.83 | $38.28 | 9400 |
| 2025-04-28 | 37.79 | $38.17 | 31210 |
| 2025-04-25 | 37.75 | $38.18 | 7400 |
| 2025-04-24 | 37.70 | $37.95 | 14006 |
| 2025-04-23 | 37.67 | $37.66 | 6725 |
| 2025-04-22 | 37.68 | $37.34 | 12900 |
| 2025-04-21 | 37.71 | $36.93 | 11000 |
| 2025-04-17 | 37.79 | $37.29 | 7310 |
| 2025-04-16 | 37.85 | $37.27 | 14332 |
| 2025-04-15 | 37.91 | $37.63 | 33205 |
| 2025-04-14 | 37.94 | $37.75 | 69441 |
| 2025-04-11 | 37.95 | $37.62 | 239638 |
| 2025-04-10 | 37.99 | $37.27 | 18905 |
| 2025-04-09 | 38.07 | $37.90 | 44800 |
| 2025-04-08 | 38.08 | $36.35 | 217100 |
| 2025-04-07 | 38.27 | $36.60 | 60118 |
| 2025-04-04 | 38.44 | $36.62 | 51525 |
| 2025-04-03 | 38.63 | $37.64 | 9400 |
| 2025-04-02 | 38.74 | $38.63 | 13400 |
| 2025-04-01 | 38.75 | $38.45 | 159700 |
| 2025-03-31 | 38.78 | $38.35 | 22000 |
| 2025-03-28 | 38.83 | $38.26 | 7700 |
| 2025-03-27 | 38.89 | $38.70 | 8844 |
| 2025-03-26 | 38.90 | $38.78 | 11226 |
| 2025-03-25 | 38.92 | $39.03 | 21121 |
| 2025-03-24 | 38.91 | $39.01 | 15827 |
| 2025-03-21 | 38.89 | $38.59 | 14600 |
| 2025-03-20 | 38.93 | $38.59 | 21400 |
| 2025-03-19 | 38.96 | $38.64 | 14000 |
| 2025-03-18 | 39.00 | $38.39 | 6247 |
| 2025-03-17 | 39.06 | $38.67 | 17235 |
| 2025-03-14 | 39.10 | $38.50 | 3500 |
| 2025-03-13 | 39.16 | $38.06 | 8700 |
| 2025-03-12 | 39.28 | $38.38 | 32439 |
| 2025-03-11 | 39.38 | $38.25 | 41500 |
| 2025-03-10 | 39.49 | $38.44 | 222305 |
| 2025-03-07 | 39.60 | $39.07 | 6779 |
| 2025-03-06 | 39.66 | $38.95 | 9900 |
| 2025-03-05 | 39.74 | $39.35 | 9929 |
| 2025-03-04 | 39.78 | $39.09 | 23900 |
| 2025-03-03 | 39.85 | $39.33 | 33000 |
| 2025-02-28 | 39.90 | $39.72 | 307800 |
| 2025-02-27 | 39.92 | $39.40 | 11800 |
| 2025-02-26 | 39.98 | $39.75 | 173609 |
| 2025-02-25 | 40.00 | $39.75 | 16805 |
| 2025-02-24 | 40.03 | $39.84 | 19100 |
| 2025-02-21 | 40.05 | $39.96 | 11907 |
| 2025-02-20 | 40.06 | $40.30 | 12600 |
| 2025-02-19 | 40.03 | $40.36 | 9900 |
| 2025-02-18 | 40.00 | $40.27 | 12500 |
| 2025-02-14 | 39.97 | $40.24 | 65838 |
| 2025-02-13 | 39.94 | $40.21 | 8838 |
| 2025-02-12 | 39.91 | $39.99 | 6200 |
| 2025-02-11 | 39.90 | $40.07 | 14206 |
| 2025-02-10 | 39.89 | $40.03 | 181904 |
| 2025-02-07 | 39.87 | $39.94 | 16711 |
| 2025-02-06 | 39.86 | $40.11 | 21100 |
| 2025-02-05 | 39.84 | $40.05 | 33349 |
| 2025-02-04 | 39.82 | $39.95 | 2900 |
| 2025-02-03 | 39.80 | $39.83 | 11300 |
| 2025-01-31 | 39.80 | $39.94 | 39407 |
| 2025-01-30 | 39.78 | $40.06 | 14208 |
| 2025-01-29 | 39.75 | $39.94 | 15900 |
| 2025-01-28 | 39.73 | $40.02 | 11500 |
| 2025-01-27 | 39.70 | $39.82 | 98816 |
| 2025-01-24 | 39.69 | $40.10 | 45000 |
| 2025-01-23 | 39.65 | $40.13 | 23900 |
| 2025-01-22 | 39.60 | $40.04 | 8041 |
| 2025-01-21 | 39.55 | $39.92 | 25800 |
| 2025-01-17 | 39.51 | $39.78 | 7400 |
| 2025-01-16 | 39.49 | $39.55 | 11804 |
| 2025-01-15 | 39.48 | $39.58 | 18940 |
| 2025-01-14 | 39.47 | $39.18 | 115400 |
| 2025-01-13 | 39.50 | $39.15 | 17400 |
| 2025-01-10 | 39.53 | $39.14 | 21010 |
| 2025-01-08 | 39.58 | $39.46 | 8502 |
| 2025-01-07 | 39.59 | $39.43 | 14121 |
| 2025-01-06 | 39.61 | $39.71 | 13439 |
| 2025-01-03 | 39.59 | $39.55 | 14945 |
| 2025-01-02 | 39.60 | $39.35 | 26100 |
| 2024-12-31 | 39.62 | $39.37 | 18525 |
| 2024-12-30 | 39.65 | $39.44 | 6143 |
| 2024-12-27 | 39.67 | $39.66 | 6635 |
| 2024-12-26 | 39.68 | $39.89 | 3932 |
| 2024-12-24 | 39.65 | $39.82 | 2600 |
| 2024-12-23 | 39.64 | $39.65 | 7600 |
| 2024-12-20 | 39.63 | $39.49 | 12989 |
| 2024-12-19 | 39.65 | $39.24 | 31500 |
| 2024-12-18 | 39.69 | $39.30 | 14127 |
| 2024-12-17 | 39.73 | $39.81 | 30623 |
| 2024-12-16 | 39.72 | $39.93 | 8300 |
| 2024-12-13 | 39.70 | $39.86 | 13636 |
| 2024-12-12 | 39.69 | $39.87 | 8100 |
| 2024-12-11 | 39.67 | $39.95 | 13119 |
| 2024-12-10 | 39.64 | $39.79 | 24807 |
| 2024-12-09 | 39.62 | $39.83 | 23805 |
| 2024-12-06 | 39.60 | $39.95 | 12600 |
| 2024-12-05 | 39.56 | $39.88 | 18200 |
| 2024-12-04 | 39.53 | $39.93 | 15337 |
| 2024-12-03 | 39.49 | $39.81 | 16600 |
| 2024-12-02 | 39.45 | $39.83 | 16800 |
| 2024-11-29 | 39.41 | $39.78 | 4016 |
| 2024-11-27 | 39.37 | $39.64 | 11444 |
| 2024-11-26 | 39.35 | $39.68 | 4900 |
| 2024-11-25 | 39.31 | $39.59 | 10316 |
| 2024-11-22 | 39.28 | $39.51 | 29215 |
| 2024-11-21 | 39.26 | $39.45 | 58800 |
| 2024-11-20 | 39.24 | $39.34 | 57900 |
| 2024-11-19 | 39.23 | $39.30 | 32800 |
| 2024-11-18 | 39.22 | $39.23 | 30600 |
| 2024-11-15 | 39.22 | $39.17 | 63900 |
| 2024-11-14 | 39.22 | $39.44 | 80900 |
| 2024-11-13 | 39.20 | $39.57 | 67200 |
| 2024-11-12 | 39.16 | $39.51 | 228612 |
| 2024-11-11 | 39.13 | $39.58 | 143600 |
| 2024-11-08 | 39.08 | $39.58 | 63100 |
| 2024-11-07 | 39.03 | $39.53 | 156600 |
| 2024-11-06 | 38.97 | $39.37 | 136718 |
| 2024-11-05 | 38.93 | $38.82 | 140527 |
| 2024-11-04 | 38.94 | $38.63 | 144800 |
| 2024-11-01 | 38.97 | $38.67 | 501038 |
| 2024-10-31 | 39.01 | $38.64 | 106846 |
| 2024-10-30 | 39.05 | $39.01 | 167118 |
| 2024-10-29 | 39.05 | $39.09 | 81400 |
| 2024-10-28 | 39.04 | $39.04 | 51200 |
| 2024-10-25 | 39.05 | $39.01 | 47644 |
| 2024-10-24 | 39.05 | $39.01 | 38142 |
| 2024-10-23 | 39.05 | $38.94 | 226543 |
| 2024-10-22 | 39.06 | $39.10 | 255938 |
| 2024-10-21 | 39.06 | $39.13 | 485100 |
| 2024-10-18 | 39.05 | $39.15 | 632900 |
| 2024-10-17 | 39.04 | $39.14 | 54600 |
| 2024-10-16 | 39.03 | $39.11 | 16100 |
| 2024-10-15 | 39.03 | $39.14 | 18700 |
| 2024-10-14 | 39.01 | $39.10 | 40700 |
| 2024-10-11 | 39.00 | $39.10 | 85700 |
| 2024-10-10 | 38.99 | $39.08 | 2713 |
| 2024-10-09 | 38.99 | $39.07 | 4200 |
| 2024-10-08 | 38.98 | $39.07 | 2114 |
| 2024-10-07 | 38.97 | $39.06 | 8518 |
| 2024-10-04 | 38.96 | $39.05 | 5008 |
| 2024-10-03 | 38.95 | $39.03 | 2545 |
| 2024-10-02 | 38.94 | $39.03 | 8400 |
| 2024-10-01 | 38.93 | $39.02 | 7000 |
| 2024-09-30 | 38.92 | $39.03 | 60545 |
| 2024-09-27 | 38.91 | $39.02 | 1000 |
| 2024-09-26 | 38.89 | $39.01 | 2900 |
| 2024-09-25 | 38.88 | $38.96 | 437100 |
| 2024-09-24 | 38.87 | $38.99 | 176700 |
| 2024-09-23 | 38.86 | $38.99 | 4200 |
| 2024-09-20 | 38.85 | $38.98 | 1019 |
| 2024-09-19 | 38.84 | $38.96 | 2333 |
| 2024-09-18 | 38.82 | $38.95 | 6600 |
| 2024-09-17 | 38.81 | $38.91 | 11339 |
| 2024-09-16 | 38.80 | $38.93 | 3700 |
| 2024-09-13 | 38.78 | $38.93 | 8200 |
| 2024-09-12 | 38.77 | $38.91 | 2800 |
| 2024-09-11 | 38.75 | $38.93 | 12728 |
| 2024-09-10 | 38.74 | $38.87 | 4533 |
| 2024-09-09 | 38.72 | $38.84 | 52942 |
| 2024-09-06 | 38.71 | $38.75 | 3300 |
| 2024-09-05 | 38.70 | $38.80 | 8745 |
| 2024-09-04 | 38.69 | $38.78 | 14300 |
| 2024-09-03 | 38.69 | $38.76 | 5200 |
| 2024-08-30 | 38.68 | $38.84 | 3200 |
| 2024-08-29 | 38.66 | $38.80 | 6906 |
| 2024-08-28 | 38.65 | $38.78 | 1816 |
| 2024-08-27 | 38.63 | $38.79 | 4110 |
| 2024-08-26 | 38.61 | $38.78 | 2400 |
| 2024-08-23 | 38.60 | $38.77 | 300 |
| 2024-08-22 | 38.58 | $38.73 | 2243 |
| 2024-08-21 | 38.56 | $38.74 | 29600 |
| 2024-08-20 | 38.54 | $38.74 | 5900 |
| 2024-08-19 | 38.52 | $38.71 | 3931 |
| 2024-08-16 | 38.50 | $38.72 | 3501 |
| 2024-08-15 | 38.48 | $38.70 | 4800 |
| 2024-08-14 | 38.46 | $38.67 | 2120 |
| 2024-08-13 | 38.44 | $38.62 | 7500 |
| 2024-08-12 | 38.42 | $38.52 | 4207 |
| 2024-08-09 | 38.41 | $38.51 | 12234 |
| 2024-08-08 | 38.40 | $38.41 | 14305 |
| 2024-08-07 | 38.39 | $38.19 | 61547 |
| 2024-08-06 | 38.42 | $38.25 | 2600 |
| 2024-08-05 | 38.43 | $37.91 | 9200 |
| 2024-08-02 | 38.49 | $38.39 | 11000 |
| 2024-08-01 | 38.50 | $38.53 | 5200 |
| 2024-07-31 | 38.49 | $38.57 | 700 |
| 2024-07-30 | 38.49 | $38.54 | 317 |
| 2024-07-29 | 38.48 | $38.55 | 3400 |
| 2024-07-26 | 38.47 | $38.57 | 3310 |
| 2024-07-25 | 38.46 | $38.46 | 9745 |
| 2024-07-24 | 38.46 | $38.49 | 7500 |
| 2024-07-23 | 38.46 | $38.55 | 525 |
| 2024-07-22 | 38.45 | $38.55 | 2299 |
| 2024-07-19 | 38.44 | $38.50 | 2941 |
| 2024-07-18 | 38.43 | $38.47 | 11463 |
| 2024-07-17 | 38.43 | $38.52 | 27511 |
| 2024-07-16 | 38.42 | $38.56 | 2131 |
| 2024-07-15 | 38.41 | $38.54 | 4207 |
| 2024-07-12 | 38.39 | $38.54 | 3720 |
| 2024-07-11 | 38.38 | $38.51 | 6516 |
| 2024-07-10 | 38.36 | $38.52 | 8544 |
| 2024-07-09 | 38.35 | $38.48 | 4984 |
| 2024-07-08 | 38.33 | $38.49 | 3770 |
| 2024-07-05 | 38.32 | $38.47 | 1585 |
| 2024-07-03 | 38.30 | $38.45 | 2350 |
| 2024-07-02 | 38.29 | $38.43 | 8109 |
| 2024-07-01 | 38.27 | $38.40 | 10133 |
| 2024-06-28 | 38.26 | $38.39 | 8561 |
| 2024-06-27 | 38.24 | $38.36 | 3748 |
| 2024-06-26 | 38.23 | $38.29 | 270405 |
| 2024-06-25 | 38.22 | $38.35 | 17899 |
| 2024-06-24 | 38.21 | $38.35 | 9182 |
| 2024-06-21 | 38.20 | $38.33 | 1235 |
| 2024-06-20 | 38.18 | $38.31 | 9715 |
| 2024-06-18 | 38.17 | $38.33 | 12525 |
| 2024-06-17 | 38.15 | $38.31 | 8672 |
| 2024-06-14 | 38.13 | $38.28 | 7583 |
| 2024-06-13 | 38.12 | $38.29 | 766 |
| 2024-06-12 | 38.10 | $38.29 | 1132 |
| 2024-06-11 | 38.08 | $38.24 | 4188 |
| 2024-06-10 | 38.06 | $38.22 | 2644 |
| 2024-06-07 | 38.05 | $38.21 | 1647 |
| 2024-06-06 | 38.03 | $38.18 | 5851 |
| 2024-06-05 | 38.02 | $38.18 | 2982 |
| 2024-06-04 | 38.00 | $38.14 | 1130 |
| 2024-06-03 | 37.98 | $38.12 | 5793 |
| 2024-05-31 | 37.97 | $38.12 | 3273 |
| 2024-05-30 | 37.95 | $38.05 | 1438 |
| 2024-05-29 | 37.94 | $38.07 | 3652 |
| 2024-05-28 | 37.93 | $38.10 | 309 |
| 2024-05-24 | 37.91 | $38.11 | 14079 |
| 2024-05-23 | 37.89 | $38.05 | 1245 |
| 2024-05-22 | 37.87 | $38.08 | 27913 |
| 2024-05-21 | 37.85 | $38.10 | 17518 |
| 2024-05-20 | 37.83 | $38.08 | 744 |
| 2024-05-17 | 37.80 | $38.07 | 2556 |
| 2024-05-16 | 37.77 | $38.04 | 5542 |
| 2024-05-15 | 37.74 | $38.05 | 902 |
| 2024-05-14 | 37.71 | $37.97 | 7038 |
| 2024-05-13 | 37.69 | $37.93 | 2861 |
| 2024-05-10 | 37.66 | $37.93 | 10194 |
| 2024-05-09 | 37.63 | $37.90 | 5161 |
| 2024-05-08 | 37.60 | $37.86 | 4455 |
| 2024-05-07 | 37.58 | $37.85 | 2667 |
| 2024-05-06 | 37.55 | $37.82 | 4791 |
| 2024-05-03 | 37.52 | $37.73 | 1241 |
| 2024-05-02 | 37.50 | $37.59 | 5924 |
| 2024-05-01 | 37.49 | $37.47 | 155631 |
| 2024-04-30 | 37.49 | $37.55 | 3940 |
| 2024-04-29 | 37.48 | $37.65 | 8140 |
| 2024-04-26 | 37.46 | $37.60 | 2176 |
| 2024-04-25 | 37.45 | $37.49 | 6102 |
| 2024-04-24 | 37.44 | $37.54 | 10419 |
| 2024-04-23 | 37.43 | $37.51 | 3166 |
| 2024-04-22 | 37.42 | $37.38 | 6307 |
| 2024-04-19 | 37.43 | $37.20 | 13865 |
| 2024-04-18 | 37.45 | $37.31 | 1094 |
| 2024-04-17 | 37.47 | $37.33 | 9070 |
| 2024-04-16 | 37.48 | $37.35 | 2122 |
| 2024-04-15 | 37.50 | $37.36 | 11289 |
| 2024-04-12 | 37.51 | $37.44 | 14515 |
| 2024-04-11 | 37.52 | $37.61 | 4565 |
| 2024-04-10 | 37.51 | $37.54 | 3134 |
| 2024-04-09 | 37.51 | $37.61 | 5115 |
| 2024-04-08 | 37.50 | $37.61 | 2523 |
| 2024-04-05 | 37.48 | $37.58 | 1127 |
| 2024-04-04 | 37.47 | $37.46 | 4141 |
| 2024-04-03 | 37.48 | $37.62 | 33707 |
| 2024-04-02 | 37.46 | $37.55 | 27382 |
| 2024-04-01 | 37.45 | $37.61 | 133011 |
| 2024-03-28 | 37.43 | $37.62 | 8985 |
| 2024-03-27 | 37.41 | $37.60 | 13819 |
| 2024-03-26 | 37.40 | $37.55 | 17955 |
| 2024-03-25 | 37.38 | $37.57 | 16040 |
| 2024-03-22 | 37.36 | $37.58 | 14312 |
| 2024-03-21 | 37.34 | $37.56 | 24956 |
| 2024-03-20 | 37.31 | $37.47 | 281965 |
| 2024-03-19 | 37.29 | $37.46 | 20430 |
| 2024-03-18 | 37.28 | $37.40 | 6678 |
| 2024-03-15 | 37.26 | $37.34 | 12025 |
| 2024-03-14 | 37.26 | $37.38 | 3151 |
| 2024-03-13 | 37.24 | $37.43 | 4450 |
| 2024-03-12 | 37.22 | $37.41 | 8769 |
| 2024-03-11 | 37.20 | $37.34 | 3345 |
| 2024-03-08 | 37.19 | $37.36 | 4820 |
| 2024-03-07 | 37.17 | $37.37 | 1754 |
| 2024-03-06 | 37.15 | $37.30 | 12550 |
| 2024-03-05 | 37.14 | $37.26 | 22123 |
| 2024-03-04 | 37.12 | $37.35 | 3729 |
| 2024-03-01 | 37.10 | $37.37 | 8618 |
| 2024-02-29 | 37.07 | $37.32 | 3331 |
| 2024-02-28 | 37.04 | $37.24 | 5284 |
| 2024-02-27 | 37.02 | $37.25 | 9648 |
| 2024-02-26 | 37.00 | $37.24 | 21754 |
| 2024-02-23 | 36.97 | $37.24 | 7760 |
| 2024-02-22 | 36.95 | $37.18 | 210154 |
| 2024-02-21 | 36.92 | $37.04 | 17003 |
| 2024-02-20 | 36.91 | $37.03 | 30410 |
| 2024-02-16 | 36.90 | $37.04 | 4432 |
| 2024-02-15 | 36.88 | $37.12 | 4122 |
| 2024-02-14 | 36.86 | $37.06 | 2709 |
| 2024-02-13 | 36.84 | $36.94 | 977 |
| 2024-02-12 | 36.82 | $37.07 | 4269 |
| 2024-02-09 | 36.80 | $37.12 | 10583 |
| 2024-02-08 | 36.77 | $37.07 | 1235 |
| 2024-02-07 | 36.73 | $37.03 | 6640 |
| 2024-02-06 | 36.70 | $36.96 | 5422 |
| 2024-02-05 | 36.67 | $36.91 | 18502 |
| 2024-02-02 | 36.65 | $36.94 | 15440 |
| 2024-02-01 | 36.62 | $36.84 | 153029 |
| 2024-01-31 | 36.60 | $36.75 | 3029 |
| 2024-01-30 | 36.58 | $36.88 | 11007 |
| 2024-01-29 | 36.55 | $36.88 | 4919 |
| 2024-01-26 | 36.51 | $36.84 | 3057 |
| 2024-01-25 | 36.48 | $36.81 | 3577 |
| 2024-01-24 | 36.44 | $36.76 | 98472 |
| 2024-01-23 | 36.41 | $36.75 | 24828 |
| 2024-01-22 | 36.38 | $36.70 | 8018 |
| 2024-01-19 | 36.34 | $36.69 | 13288 |
| 2024-01-18 | 36.30 | $36.51 | 2875 |
| 2024-01-17 | 36.28 | $36.40 | 3604 |
| 2024-01-16 | 36.27 | $36.45 | 10524 |
| 2024-01-12 | 36.25 | $36.55 | 3977 |
| 2024-01-11 | 36.22 | $36.48 | 8494 |
| 2024-01-10 | 36.19 | $36.48 | 9056 |
| 2024-01-09 | 36.16 | $36.41 | 6766 |
| 2024-01-08 | 36.14 | $36.40 | 5181 |
| 2024-01-05 | 36.11 | $36.22 | 5999 |
| 2024-01-04 | 36.10 | $36.12 | 9307 |
| 2024-01-03 | 36.09 | $36.17 | 56027 |
| 2024-01-02 | 36.09 | $36.30 | 11315 |
| 2023-12-29 | 36.06 | $36.36 | 9199 |
| 2023-12-28 | 36.03 | $36.39 | 28966 |
| 2023-12-27 | 36.00 | $36.38 | 9229 |
| 2023-12-26 | 35.96 | $36.33 | 11320 |
| 2023-12-22 | 35.92 | $36.28 | 3382 |
| 2023-12-21 | 35.88 | $36.24 | 34528 |
| 2023-12-20 | 35.84 | $36.12 | 57107 |
| 2023-12-19 | 35.81 | $36.31 | 19376 |
| 2023-12-18 | 35.76 | $36.25 | 9954 |
| 2023-12-15 | 35.70 | $36.18 | 9638 |
| 2023-12-14 | 35.65 | $36.18 | 4667 |
| 2023-12-13 | 35.60 | $36.15 | 5976 |
| 2023-12-12 | 35.54 | $35.92 | 2728 |
| 2023-12-11 | 35.50 | $35.87 | 4189 |
| 2023-12-08 | 35.46 | $35.81 | 3821 |
| 2023-12-07 | 35.43 | $35.70 | 20008 |
| 2023-12-06 | 35.40 | $35.61 | 2641 |
| 2023-12-05 | 35.38 | $35.67 | 5517 |
| 2023-12-04 | 35.34 | $35.67 | 8892 |
| 2023-12-01 | 35.31 | $35.76 | 5076 |
| 2023-11-30 | 35.26 | $35.63 | 7345 |
| 2023-11-29 | 35.22 | $35.59 | 5888 |
| 2023-11-28 | 35.19 | $35.58 | 28119 |
| 2023-11-27 | 35.14 | $35.56 | 17035 |
| 2023-11-24 | 35.10 | $35.58 | 1014 |
| 2023-11-22 | 35.05 | $35.54 | 448386 |
| 2023-11-21 | 35.00 | $35.48 | 27010 |
| 2023-11-20 | 34.95 | $35.51 | 17618 |
| 2023-11-17 | 34.89 | $35.39 | 30430 |
| 2023-11-16 | 34.84 | $35.38 | 98116 |
| 2023-11-15 | 34.78 | $35.37 | 9394 |
| 2023-11-14 | 34.72 | $35.33 | 14820 |
| 2023-11-13 | 34.65 | $35.01 | 14151 |
| 2023-11-10 | 34.62 | $35.01 | 9806 |
| 2023-11-09 | 34.57 | $34.71 | 18738 |
| 2023-11-08 | 34.56 | $34.90 | 13151 |
| 2023-11-07 | 34.52 | $34.88 | 12401 |
| 2023-11-06 | 34.49 | $34.79 | 77767 |
| 2023-11-03 | 34.46 | $34.79 | 22474 |
| 2023-11-02 | 34.42 | $34.58 | 41944 |
| 2023-11-01 | 34.40 | $34.25 | 187279 |
| 2023-10-31 | 34.42 | $34.04 | 86637 |
| 2023-10-30 | 34.46 | $33.92 | 73763 |
| 2023-10-27 | 34.52 | $33.71 | 190500 |
| 2023-10-26 | 34.60 | $33.78 | 98084 |
| 2023-10-25 | 34.69 | $34.00 | 708246 |
| 2023-10-24 | 34.76 | $34.26 | 198674 |
| 2023-10-23 | 34.81 | $34.10 | 264145 |
| 2023-10-20 | 34.89 | $34.20 | 86996 |
| 2023-10-19 | 34.96 | $34.60 | 49066 |
| 2023-10-18 | 35.00 | $34.88 | 5460 |
| 2023-10-17 | 35.01 | $35.34 | 9910 |
| 2023-10-16 | 34.98 | $35.38 | 1981 |
| 2023-10-13 | 34.93 | $34.97 | 3936 |
| 2023-10-12 | 34.93 | $35.14 | 6138 |
| 2023-10-11 | 34.91 | $35.30 | 11153 |
| 2023-10-10 | 34.87 | $35.20 | 1933 |
| 2023-10-09 | 34.83 | $34.98 | 2884 |
| 2023-10-06 | 34.81 | $34.83 | 5203 |
| 2023-10-05 | 34.81 | $34.38 | 3795 |
| 2023-10-04 | 34.86 | $34.46 | 5143 |
| 2023-10-03 | 34.90 | $34.15 | 3036 |
| 2023-10-02 | 34.98 | $34.61 | 2058 |
| 2023-09-29 | 35.02 | $34.61 | 2246 |
| 2023-09-28 | 35.06 | $34.69 | 3463 |
| 2023-09-27 | 35.10 | $34.50 | 135183 |
| 2023-09-26 | 35.16 | $34.50 | 524 |
| 2023-09-25 | 35.23 | $34.91 | 3655 |
| 2023-09-22 | 35.27 | $34.78 | 5285 |
| 2023-09-21 | 35.32 | $34.83 | 76822 |
| 2023-09-20 | 35.37 | $35.29 | 543937 |
| 2023-09-19 | 35.38 | $35.46 | 141509 |
| 2023-09-18 | 35.37 | $35.49 | 126812 |
| 2023-09-15 | 35.36 | $35.47 | 27851 |
| 2023-09-14 | 35.35 | $35.64 | 38821 |
| 2023-09-13 | 35.32 | $35.49 | 15309 |
| 2023-09-12 | 35.30 | $35.45 | 13552 |
| 2023-09-11 | 35.28 | $35.52 | 12362 |
| 2023-09-08 | 35.26 | $35.40 | 7033 |
| 2023-09-07 | 35.24 | $35.37 | 4670 |
| 2023-09-06 | 35.23 | $35.39 | 20257 |
| 2023-09-05 | 35.21 | $35.49 | 13294 |
| 2023-09-01 | 35.18 | $35.54 | 1717 |
| 2023-08-31 | 35.14 | $35.49 | 79436 |
| 2023-08-30 | 35.11 | $35.48 | 114019 |
| 2023-08-29 | 35.07 | $35.41 | 3583 |
| 2023-08-28 | 35.03 | $35.19 | 9400 |
| 2023-08-25 | 35.02 | $35.03 | 26730 |
| 2023-08-24 | 35.01 | $34.90 | 32179 |
| 2023-08-23 | 35.03 | $35.09 | 116977 |
| 2023-08-22 | 35.02 | $34.89 | 23624 |
| 2023-08-21 | 35.03 | $34.95 | 1882 |
| 2023-08-18 | 35.04 | $34.79 | 3412 |
| 2023-08-17 | 35.07 | $34.78 | 19159 |
| 2023-08-16 | 35.10 | $34.94 | 64108 |
| 2023-08-15 | 35.11 | $35.04 | 31505 |
| 2023-08-14 | 35.12 | $35.21 | 2843 |
| 2023-08-11 | 35.11 | $35.12 | 5139 |
| 2023-08-10 | 35.11 | $35.10 | 40415 |
| 2023-08-09 | 35.11 | $35.07 | 41532 |
| 2023-08-08 | 35.12 | $35.15 | 57550 |
| 2023-08-07 | 35.12 | $35.22 | 26588 |
| 2023-08-04 | 35.10 | $35.06 | 16313 |
| 2023-08-03 | 35.11 | $35.14 | 19938 |
| 2023-08-02 | 35.11 | $35.16 | 7766 |
| 2023-08-01 | 35.10 | $35.33 | 8059 |
| 2023-07-31 | 35.08 | $35.35 | 31748 |
| 2023-07-28 | 35.05 | $35.35 | 3835 |
| 2023-07-27 | 35.02 | $35.22 | 9344 |
| 2023-07-26 | 34.99 | $35.37 | 531769 |
| 2023-07-25 | 34.95 | $35.29 | 134087 |
| 2023-07-24 | 34.92 | $35.23 | 11288 |
| 2023-07-21 | 34.89 | $35.18 | 58585 |
| 2023-07-20 | 34.86 | $35.16 | 1217 |
| 2023-07-19 | 34.82 | $35.22 | 16563 |
| 2023-07-18 | 34.78 | $35.18 | 164994 |
| 2023-07-17 | 34.74 | $35.11 | 3938 |
| 2023-07-14 | 34.70 | $35.10 | 15548 |
| 2023-07-13 | 34.66 | $35.10 | 3983 |
| 2023-07-12 | 34.61 | $35.00 | 14072 |
| 2023-07-11 | 34.57 | $34.88 | 9644 |
| 2023-07-10 | 34.54 | $34.75 | 3544 |
| 2023-07-07 | 34.52 | $34.73 | 11024 |
| 2023-07-06 | 34.50 | $34.73 | 3241 |
| 2023-07-05 | 34.47 | $34.87 | 4481 |
| 2023-07-03 | 34.43 | $34.89 | 14735 |
| 2023-06-30 | 34.38 | $34.90 | 11348 |
| 2023-06-29 | 34.33 | $34.68 | 11801 |
| 2023-06-28 | 34.29 | $34.58 | 18199 |
| 2023-06-27 | 34.26 | $34.63 | 7155 |
| 2023-06-26 | 34.22 | $34.43 | 14706 |
| 2023-06-23 | 34.20 | $34.50 | 13973 |
| 2023-06-22 | 34.16 | $34.60 | 39602 |
| 2023-06-21 | 34.12 | $34.51 | 11337 |
| 2023-06-20 | 34.08 | $34.56 | 7978 |
| 2023-06-16 | 34.03 | $34.61 | 39976 |
| 2023-06-15 | 33.96 | $34.64 | 13290 |
| 2023-06-14 | 33.89 | $34.47 | 17543 |
| 2023-06-13 | 33.83 | $34.46 | 4268 |
| 2023-06-12 | 33.77 | $34.34 | 4522 |
| 2023-06-09 | 33.71 | $34.21 | 4148 |
| 2023-06-08 | 33.65 | $34.17 | 1846 |
| 2023-06-07 | 33.60 | $34.03 | 11559 |
| 2023-06-06 | 33.55 | $34.09 | 69892 |
| 2023-06-05 | 33.50 | $34.00 | 2364 |
| 2023-06-02 | 33.44 | $34.06 | 5729 |
| 2023-06-01 | 33.38 | $33.75 | 5825 |
| 2023-05-31 | 33.34 | $33.57 | 7817 |
| 2023-05-30 | 33.32 | $33.65 | 7764 |
| 2023-05-26 | 33.28 | $33.65 | 18795 |
| 2023-05-25 | 33.24 | $33.36 | 22375 |
| 2023-05-24 | 33.23 | $33.18 | 20719 |
| 2023-05-23 | 33.24 | $33.34 | 4730 |
| 2023-05-22 | 33.22 | $33.55 | 12850 |
| 2023-05-19 | 33.19 | $33.53 | 2424 |
| 2023-05-18 | 33.15 | $33.58 | 17953 |
| 2023-05-17 | 33.11 | $33.40 | 12499 |
| 2023-05-16 | 33.08 | $33.14 | 5455 |
| 2023-05-15 | 33.07 | $33.25 | 9559 |
| 2023-05-12 | 33.05 | $33.19 | 12460 |
| 2023-05-11 | 33.04 | $33.17 | 16622 |
| 2023-05-10 | 33.02 | $33.22 | 14250 |
| 2023-05-09 | 33.00 | $33.12 | 2864 |
| 2023-05-08 | 32.99 | $33.19 | 6579 |
| 2023-05-05 | 32.97 | $33.17 | 6703 |
| 2023-05-04 | 32.95 | $32.77 | 6623 |
| 2023-05-03 | 32.97 | $32.96 | 2008 |
| 2023-05-02 | 32.97 | $33.09 | 2170 |
| 2023-05-01 | 32.96 | $33.31 | 4717 |
| 2023-04-28 | 32.92 | $33.28 | 6592 |
| 2023-04-27 | 32.88 | $33.13 | 330534 |
| 2023-04-26 | 32.86 | $32.76 | 11906 |
| 2023-04-25 | 32.87 | $32.83 | 23890 |
| 2023-04-24 | 32.87 | $33.13 | 41250 |
| 2023-04-21 | 32.84 | $33.10 | 13328 |
| 2023-04-20 | 32.82 | $33.07 | 5372 |
| 2023-04-19 | 32.79 | $33.18 | 17615 |
| 2023-04-18 | 32.75 | $33.17 | 4190 |
| 2023-04-17 | 32.70 | $33.13 | 2963 |
| 2023-04-14 | 32.66 | $33.06 | 9158 |
| 2023-04-13 | 32.62 | $33.08 | 2730 |
| 2023-04-12 | 32.57 | $32.83 | 50762 |
| 2023-04-11 | 32.54 | $32.91 | 82541 |
| 2023-04-10 | 32.50 | $32.88 | 17031 |
| 2023-04-06 | 32.46 | $32.89 | 159297 |
| 2023-04-05 | 32.42 | $32.78 | 8745 |
| 2023-04-04 | 32.38 | $32.84 | 7647 |
| 2023-04-03 | 32.33 | $32.92 | 238449 |
| 2023-03-31 | 32.27 | $32.83 | 15123 |
| 2023-03-30 | 32.21 | $32.58 | 24912 |
| 2023-03-29 | 32.17 | $32.47 | 9562 |
| 2023-03-28 | 32.14 | $32.22 | 8372 |
| 2023-03-27 | 32.13 | $32.26 | 3068 |
| 2023-03-24 | 32.12 | $32.26 | 7597 |
| 2023-03-23 | 32.10 | $32.13 | 8545 |
| 2023-03-22 | 32.10 | $32.09 | 20691 |
| 2023-03-21 | 32.10 | $32.36 | 3638 |
| 2023-03-20 | 32.07 | $32.12 | 240996 |
| 2023-03-17 | 32.06 | $31.94 | 6341 |
| 2023-03-16 | 32.08 | $32.11 | 8212 |
| 2023-03-15 | 32.07 | $31.77 | 155119 |
| 2023-03-14 | 32.11 | $31.90 | 37754 |
| 2023-03-13 | 32.13 | $31.64 | 14742 |
| 2023-03-10 | 32.18 | $31.57 | 53281 |
| 2023-03-09 | 32.24 | $31.85 | 9019 |
| 2023-03-08 | 32.29 | $32.17 | 2932 |
| 2023-03-07 | 32.30 | $32.14 | 7286 |
| 2023-03-06 | 32.32 | $32.47 | 4133 |
| 2023-03-03 | 32.30 | $32.43 | 9479 |
| 2023-03-02 | 32.29 | $32.13 | 8375 |
| 2023-03-01 | 32.30 | $31.99 | 6950 |
| 2023-02-28 | 32.34 | $32.09 | 6416 |
| 2023-02-27 | 32.36 | $32.12 | 3134 |
| 2023-02-24 | 32.39 | $32.05 | 4131 |
| 2023-02-23 | 32.42 | $32.25 | 30602 |
| 2023-02-22 | 32.44 | $32.15 | 8579 |
| 2023-02-21 | 32.47 | $32.16 | 38911 |
| 2023-02-17 | 32.50 | $32.52 | 21858 |
| 2023-02-16 | 32.50 | $32.55 | 3985 |
| 2023-02-15 | 32.50 | $32.81 | 17548 |
| 2023-02-14 | 32.46 | $32.75 | 11823 |
| 2023-02-13 | 32.43 | $32.73 | 2674 |
| 2023-02-10 | 32.40 | $32.61 | 5457 |
| 2023-02-09 | 32.38 | $32.57 | 15144 |
| 2023-02-08 | 32.36 | $32.74 | 3317 |
| 2023-02-07 | 32.32 | $32.87 | 5057 |
| 2023-02-06 | 32.26 | $32.68 | 2312 |
| 2023-02-03 | 32.22 | $32.77 | 4732 |
| 2023-02-02 | 32.16 | $32.94 | 21504 |
| 2023-02-01 | 32.08 | $32.72 | 16622 |
| 2023-01-31 | 32.01 | $32.54 | 7434 |
| 2023-01-30 | 31.96 | $32.27 | 6558 |
| 2023-01-27 | 31.92 | $32.48 | 11413 |
| 2023-01-26 | 31.87 | $32.43 | 6436 |
| 2023-01-25 | 31.81 | $32.23 | 14244 |
| 2023-01-24 | 31.76 | $32.22 | 21883 |
| 2023-01-23 | 31.71 | $32.24 | 8146 |
| 2023-01-20 | 31.66 | $32.01 | 9629 |
| 2023-01-19 | 31.62 | $31.68 | 8157 |
| 2023-01-18 | 31.61 | $31.85 | 4146 |
| 2023-01-17 | 31.59 | $32.03 | 10030 |
| 2023-01-13 | 31.54 | $32.05 | 5046 |
| 2023-01-12 | 31.49 | $31.95 | 11804 |
| 2023-01-11 | 31.44 | $31.87 | 3059 |
| 2023-01-10 | 31.39 | $31.67 | 6220 |
| 2023-01-09 | 31.36 | $31.53 | 1641 |
| 2023-01-06 | 31.35 | $31.51 | 11940 |
| 2023-01-05 | 31.33 | $31.12 | 6113 |
| 2023-01-04 | 31.35 | $31.31 | 2306 |
| 2023-01-03 | 31.36 | $31.20 | 114926 |
| 2022-12-30 | 31.37 | $31.31 | 4970 |
| 2022-12-29 | 31.38 | $31.32 | 4939 |
| 2022-12-28 | 31.39 | $30.99 | 12817 |
| 2022-12-27 | 31.43 | $31.17 | 11219 |
| 2022-12-23 | 31.45 | $31.24 | 25080 |
| 2022-12-22 | 31.48 | $31.21 | 14791 |
| 2022-12-21 | 31.50 | $31.39 | 886590 |
| 2022-12-20 | 31.52 | $31.14 | 98512 |
| 2022-12-19 | 31.56 | $31.12 | 23787 |
| 2022-12-16 | 31.60 | $31.25 | 726452 |
| 2022-12-15 | 31.64 | $31.46 | 28564 |
| 2022-12-14 | 31.66 | $31.90 | 14182 |
| 2022-12-13 | 31.63 | $31.95 | 73701 |
| 2022-12-12 | 31.60 | $31.75 | 7977 |
| 2022-12-09 | 31.58 | $31.61 | 11813 |
| 2022-12-08 | 31.58 | $31.70 | 25227 |
| 2022-12-07 | 31.57 | $31.60 | 55863 |
| 2022-12-06 | 31.57 | $31.55 | 9109 |
| 2022-12-05 | 31.57 | $31.83 | 287753 |
| 2022-12-02 | 31.54 | $32.02 | 27698 |
| 2022-12-01 | 31.49 | $32.09 | 17993 |
| 2022-11-30 | 31.43 | $32.00 | 19397 |
| 2022-11-29 | 31.37 | $31.54 | 8433 |
| 2022-11-28 | 31.35 | $31.56 | 36568 |
| 2022-11-25 | 31.32 | $31.84 | 7537 |
| 2022-11-23 | 31.27 | $31.81 | 1.1M |
| 2022-11-22 | 31.21 | $31.69 | 106022 |
| 2022-11-21 | 31.16 | $31.48 | 53105 |
| 2022-11-18 | 31.13 | $31.56 | 39258 |
| 2022-11-17 | 31.08 | $31.43 | 358006 |
| 2022-11-16 | 31.05 | $31.52 | 32871 |
| 2022-11-15 | 31.00 | $31.57 | 35868 |
| 2022-11-14 | 30.94 | $31.50 | 11545 |
| 2022-11-11 | 30.88 | $31.60 | 38148 |
| 2022-11-10 | 30.80 | $31.42 | 127481 |
| 2022-11-09 | 30.74 | $30.62 | 38250 |
| 2022-11-08 | 30.75 | $30.88 | 85076 |
| 2022-11-07 | 30.74 | $30.89 | 59725 |
| 2022-11-04 | 30.72 | $30.72 | 59884 |
| 2022-11-03 | 30.72 | $30.51 | 68924 |
| 2022-11-02 | 30.74 | $30.65 | 96967 |
| 2022-11-01 | 30.76 | $31.02 | 71134 |
| 2022-10-31 | 30.73 | $31.08 | 138900 |
| 2022-10-28 | 30.69 | $31.15 | 271975 |
| 2022-10-27 | 30.64 | $30.84 | 207052 |
| 2022-10-26 | 30.62 | $30.86 | 182584 |
| 2022-10-25 | 30.60 | $30.96 | 392816 |
| 2022-10-24 | 30.56 | $30.68 | 1.8M |
| 2022-10-21 | 30.54 | $30.60 | 835380 |
| 2022-10-20 | 30.54 | $30.57 | 72411 |
| 2022-10-19 | 30.53 | $30.58 | 69361 |
| 2022-10-18 | 30.53 | $30.53 | 34584 |
| 2022-10-17 | 30.53 | $30.59 | 25454 |
| 2022-10-14 | 30.52 | $30.51 | 17651 |
| 2022-10-13 | 30.53 | $30.51 | 5466 |
| 2022-10-12 | 30.53 | $30.52 | 10824 |
| 2022-10-11 | 30.53 | $30.48 | 147811 |
| 2022-10-10 | 30.53 | $30.49 | 3241 |
| 2022-10-07 | 30.54 | $30.48 | 10328 |
| 2022-10-06 | 30.54 | $30.49 | 8708 |
| 2022-10-05 | 30.55 | $30.49 | 25246 |
| 2022-10-04 | 30.55 | $30.49 | 3677 |
| 2022-10-03 | 30.56 | $30.46 | 4775 |
| 2022-09-30 | 30.57 | $30.46 | 23049 |
| 2022-09-29 | 30.58 | $30.45 | 4746 |
| 2022-09-28 | 30.60 | $30.48 | 2879 |
| 2022-09-27 | 30.61 | $30.44 | 9874 |
| 2022-09-26 | 30.63 | $30.44 | 27160 |
| 2022-09-23 | 30.65 | $30.49 | 5032 |
| 2022-09-22 | 30.67 | $30.45 | 9833 |
| 2022-09-21 | 30.69 | $30.49 | 6188 |
| 2022-09-20 | 30.71 | $30.51 | 14442 |
| 2022-09-19 | 30.73 | $30.54 | 3783 |
| 2022-09-16 | 30.75 | $30.52 | 82284 |
| 2022-09-15 | 30.78 | $30.57 | 12865 |
| 2022-09-14 | 30.80 | $30.57 | 2647 |
| 2022-09-13 | 30.82 | $30.61 | 39191 |
| 2022-09-12 | 30.84 | $30.86 | 67559 |
| 2022-09-09 | 30.84 | $30.76 | 9924 |
| 2022-09-08 | 30.85 | $30.61 | 3235 |
| 2022-09-07 | 30.88 | $30.61 | 5423 |
| 2022-09-06 | 30.90 | $30.57 | 3691 |
| 2022-09-02 | 30.94 | $30.55 | 3204 |
| 2022-09-01 | 30.98 | $30.58 | 2313 |
| 2022-08-31 | 31.02 | $30.60 | 1165 |
| 2022-08-30 | 31.07 | $30.65 | 2096 |
| 2022-08-29 | 31.11 | $30.79 | 2188 |
| 2022-08-26 | 31.14 | $30.82 | 5954 |
| 2022-08-25 | 31.18 | $31.19 | 2915 |
| 2022-08-24 | 31.18 | $31.00 | 1.2M |
| 2022-08-23 | 31.20 | $31.04 | 88643 |
| 2022-08-22 | 31.21 | $31.08 | 10707 |
| 2022-08-19 | 31.23 | $31.38 | 46346 |
| 2022-08-18 | 31.21 | $31.58 | 5018 |
| 2022-08-17 | 31.17 | $31.56 | 8987 |
| 2022-08-16 | 31.13 | $31.68 | 8857 |
| 2022-08-15 | 31.07 | $31.64 | 15177 |
| 2022-08-12 | 31.01 | $31.62 | 365858 |
| 2022-08-11 | 30.95 | $31.28 | 9541 |
| 2022-08-10 | 30.91 | $31.28 | 5266 |
| 2022-08-09 | 30.87 | $30.98 | 64136 |
| 2022-08-08 | 30.86 | $31.13 | 2746 |
| 2022-08-05 | 30.83 | $31.10 | 11857 |
| 2022-08-04 | 30.80 | $31.15 | 16289 |
| 2022-08-03 | 30.77 | $31.15 | 8686 |
| 2022-08-02 | 30.73 | $31.01 | 136901 |
| 2022-08-01 | 30.70 | $31.10 | 9767 |
| 2022-07-29 | 30.66 | $31.08 | 3019 |
| 2022-07-28 | 30.61 | $30.91 | 4055 |
| 2022-07-27 | 30.58 | $30.81 | 2472 |
| 2022-07-26 | 30.56 | $30.61 | 1169 |
| 2022-07-25 | 30.55 | $30.68 | 3069 |
| 2022-07-22 | 30.54 | $30.70 | 61902 |
| 2022-07-21 | 30.52 | $30.73 | 4445 |
| 2022-07-20 | 30.50 | $30.70 | 139385 |
| 2022-07-19 | 30.48 | $30.61 | 18758 |
| 2022-07-18 | 30.46 | $30.39 | 946 |
| 2022-07-15 | 30.47 | $30.45 | 8076 |
| 2022-07-14 | 30.47 | $30.34 | 121245 |
| 2022-07-13 | 30.49 | $30.36 | 5814 |
| 2022-07-12 | 30.50 | $30.37 | 276 |
| 2022-07-11 | 30.52 | $30.43 | 1438 |
| 2022-07-08 | 30.53 | $30.54 | 339 |
| 2022-07-07 | 30.52 | $30.55 | 6950 |
| 2022-07-06 | 30.52 | $30.43 | 4814 |
| 2022-07-05 | 30.53 | $30.39 | 8289 |
| 2022-07-01 | 30.55 | $30.39 | 2255 |
| 2022-06-30 | 30.56 | $30.30 | 3200 |
| 2022-06-29 | 30.59 | $30.39 | 7859 |
| 2022-06-28 | 30.61 | $30.39 | 2574 |
| 2022-06-27 | 30.63 | $30.59 | 7364 |
| 2022-06-24 | 30.64 | $30.59 | 3079 |
| 2022-06-23 | 30.64 | $30.34 | 57988 |
| 2022-06-22 | 30.68 | $30.29 | 7909 |
| 2022-06-21 | 30.72 | $30.27 | 6356 |
| 2022-06-17 | 30.76 | $30.08 | 13762 |
| 2022-06-16 | 30.84 | $30.01 | 14866 |
| 2022-06-15 | 30.92 | $30.33 | 14679 |
| 2022-06-14 | 30.99 | $30.19 | 2495 |
| 2022-06-13 | 31.07 | $30.21 | 2429 |
| 2022-06-10 | 31.16 | $30.65 | 2106 |
| 2022-06-09 | 31.21 | $30.98 | 5155 |
| 2022-06-08 | 31.24 | $31.27 | 4989 |
| 2022-06-07 | 31.23 | $31.43 | 8633 |
| 2022-06-06 | 31.21 | $31.33 | 19338 |
| 2022-06-03 | 31.20 | $31.26 | 2355 |
| 2022-06-02 | 31.19 | $31.44 | 6452 |
| 2022-06-01 | 31.17 | $31.29 | 18569 |
| 2022-05-31 | 31.16 | $31.36 | 17900 |
| 2022-05-27 | 31.13 | $31.46 | 21043 |
| 2022-05-26 | 31.10 | $31.10 | 3780 |
| 2022-05-25 | 31.10 | $30.85 | 5852 |
| 2022-05-24 | 31.13 | $30.74 | 8688 |
| 2022-05-23 | 31.17 | $30.82 | 9059 |
| 2022-05-20 | 31.20 | $30.59 | 11521 |
| 2022-05-19 | 31.27 | $30.65 | 5217 |
| 2022-05-18 | 31.33 | $30.75 | 16355 |
| 2022-05-17 | 31.40 | $31.24 | 13709 |
| 2022-05-16 | 31.41 | $30.95 | 4725 |
| 2022-05-13 | 31.46 | $31.00 | 21673 |
| 2022-05-12 | 31.51 | $30.68 | 7617 |
| 2022-05-11 | 31.60 | $30.71 | 8492 |
| 2022-05-10 | 31.69 | $30.93 | 30537 |
| 2022-05-09 | 31.77 | $30.92 | 55065 |
| 2022-05-06 | 31.86 | $31.35 | 19924 |
| 2022-05-05 | 31.91 | $31.39 | 16675 |
| 2022-05-04 | 31.97 | $31.97 | 20581 |
| 2022-05-03 | 31.97 | $31.55 | 17817 |
| 2022-05-02 | 32.01 | $31.47 | 8414 |
| 2022-04-29 | 32.07 | $31.39 | 25457 |
| 2022-04-28 | 32.14 | $31.85 | 6891 |
| 2022-04-27 | 32.17 | $31.55 | 1909 |
| 2022-04-26 | 32.24 | $31.55 | 5480 |
| 2022-04-25 | 32.31 | $31.92 | 933 |
| 2022-04-22 | 32.35 | $31.86 | 13447 |
| 2022-04-21 | 32.40 | $32.26 | 622 |
| 2022-04-20 | 32.42 | $32.45 | 30739 |
| 2022-04-19 | 32.41 | $32.45 | 12297 |
| 2022-04-18 | 32.41 | $32.23 | 7632 |
| 2022-04-14 | 32.43 | $32.26 | 10175 |
| 2022-04-13 | 32.45 | $32.42 | 4063 |
| 2022-04-12 | 32.45 | $32.24 | 3393 |
| 2022-04-11 | 32.47 | $32.30 | 2726 |
| 2022-04-08 | 32.49 | $32.51 | 112 |
| 2022-04-07 | 32.49 | $32.56 | 3122 |
| 2022-04-06 | 32.48 | $32.50 | 3762 |
| 2022-04-05 | 32.48 | $32.62 | 1647 |
| 2022-04-04 | 32.46 | $32.74 | 5128 |
| 2022-04-01 | 32.43 | $32.66 | 6022 |
| 2022-03-31 | 32.41 | $32.69 | 3386 |
| 2022-03-30 | 32.38 | $32.80 | 2015 |
| 2022-03-29 | 32.33 | $32.87 | 1249 |
| 2022-03-28 | 32.28 | $32.73 | 1577 |
| 2022-03-25 | 32.23 | $32.65 | 462 |
| 2022-03-24 | 32.19 | $32.60 | 9544 |
| 2022-03-23 | 32.14 | $32.38 | 14289 |
| 2022-03-22 | 32.12 | $32.62 | 9004 |
| 2022-03-21 | 32.06 | $32.45 | 8301 |
| 2022-03-18 | 32.02 | $32.43 | 8693 |
| 2022-03-17 | 31.98 | $32.30 | 18629 |
| 2022-03-16 | 31.95 | $32.08 | 5807 |
| 2022-03-15 | 31.93 | $31.80 | 3067 |
| 2022-03-14 | 31.95 | $31.51 | 1751 |
| 2022-03-11 | 31.99 | $31.62 | 1770 |
| 2022-03-10 | 32.03 | $31.79 | 2567 |
| 2022-03-09 | 32.06 | $31.82 | 33488 |
| 2022-03-08 | 32.08 | $31.54 | 8380 |
| 2022-03-07 | 32.14 | $31.66 | 1044 |
| 2022-03-04 | 32.19 | $32.02 | 5572 |
| 2022-03-03 | 32.21 | $32.11 | 6519 |
| 2022-03-02 | 32.22 | $32.20 | 2513 |
| 2022-03-01 | 32.22 | $31.93 | 4440 |
| 2022-02-28 | 32.25 | $32.15 | 184 |
| 2022-02-25 | 32.26 | $32.18 | 5194 |
| 2022-02-24 | 32.27 | $31.88 | 28420 |
| 2022-02-23 | 32.31 | $31.69 | 1393 |
| 2022-02-22 | 32.37 | $31.94 | 862 |
| 2022-02-18 | 32.42 | $32.09 | 36975 |
| 2022-02-17 | 32.45 | $32.19 | 11926 |
| 2022-02-16 | 32.48 | $32.49 | 7915 |
| 2022-02-15 | 32.48 | $32.41 | 9552 |
| 2022-02-14 | 32.48 | $32.21 | 5002 |
| 2022-02-11 | 32.51 | $32.27 | 13560 |
| 2022-02-10 | 32.54 | $32.52 | 21025 |
| 2022-02-09 | 32.54 | $32.72 | 3416 |
| 2022-02-08 | 32.52 | $32.58 | 6030 |
| 2022-02-07 | 32.52 | $32.43 | 486 |
| 2022-02-04 | 32.53 | $32.49 | 6629 |
| 2022-02-03 | 32.53 | $32.42 | 921 |
| 2022-02-02 | 32.54 | $32.77 | 2112 |
| 2022-02-01 | 32.52 | $32.63 | 925 |
| 2022-01-31 | 32.51 | $32.51 | 3602 |
| 2022-01-28 | 32.51 | $32.27 | 5167 |
| 2022-01-27 | 32.53 | $31.98 | 3962 |
| 2022-01-26 | 32.59 | $32.09 | 398256 |
| 2022-01-25 | 32.64 | $32.06 | 7769 |
| 2022-01-24 | 32.70 | $32.22 | 5502 |
| 2022-01-21 | 32.75 | $32.20 | 5397 |
| 2022-01-20 | 32.81 | $32.43 | 1829 |
| 2022-01-19 | 32.85 | $32.58 | 9130 |
| 2022-01-18 | 32.88 | $32.65 | 110 |
| 2022-01-14 | 32.91 | $32.87 | 12673 |
| 2022-01-13 | 32.91 | $32.85 | 722 |
| 2022-01-12 | 32.92 | $33.01 | 47686 |
| 2022-01-11 | 32.91 | $32.97 | 19528 |
| 2022-01-10 | 32.90 | $32.87 | 3698 |
| 2022-01-07 | 32.91 | $32.83 | 16776 |
| 2022-01-06 | 32.91 | $32.89 | 6275 |
| 2022-01-05 | 32.92 | $32.94 | 4563 |
| 2022-01-04 | 32.92 | $33.11 | 525 |
| 2022-01-03 | 32.90 | $33.09 | 4882 |
| 2021-12-31 | 32.88 | $33.05 | 7177 |
| 2021-12-30 | 32.86 | $33.05 | 1346 |
| 2021-12-29 | 32.84 | $33.08 | 90 |
| 2021-12-28 | 32.81 | $33.05 | 2515 |
| 2021-12-27 | 32.79 | $33.04 | 4428 |
| 2021-12-23 | 32.76 | $32.93 | 905 |
| 2021-12-22 | 32.74 | $32.87 | 14862 |
| 2021-12-21 | 32.73 | $32.72 | 19686 |
| 2021-12-20 | 32.73 | $32.54 | 67367 |
| 2021-12-17 | 32.75 | $32.63 | 1085 |
| 2021-12-16 | 32.76 | $32.81 | 2681 |
| 2021-12-15 | 32.76 | $32.89 | 9864 |
| 2021-12-14 | 32.74 | $32.71 | 2580 |
| 2021-12-13 | 32.75 | $32.82 | 2254 |
| 2021-12-10 | 32.74 | $32.90 | 3608 |
| 2021-12-09 | 32.72 | $32.83 | 2300 |
| 2021-12-08 | 32.71 | $32.88 | 15798 |
| 2021-12-07 | 32.69 | $32.77 | 12322 |
| 2021-12-06 | 32.68 | $32.60 | 16493 |
| 2021-12-03 | 32.69 | $32.37 | 6674 |
| 2021-12-02 | 32.73 | $32.55 | 306 |
| 2021-12-01 | 32.74 | $32.45 | 3774 |
| 2021-11-30 | 32.77 | $32.52 | 1366 |
| 2021-11-29 | 32.80 | $32.80 | 12657 |
| 2021-11-26 | 32.80 | $32.61 | 180 |
| 2021-11-24 | 32.82 | $32.82 | 202779 |
| 2021-11-23 | 32.82 | $32.86 | 4565 |
| 2021-11-22 | 32.82 | $32.86 | 7421 |
| 2021-11-19 | 32.81 | $32.88 | 32983 |
| 2021-11-18 | 32.81 | $32.90 | 1124 |
| 2021-11-17 | 32.80 | $32.88 | 11451 |
| 2021-11-16 | 32.79 | $32.92 | 12035 |
| 2021-11-15 | 32.78 | $32.92 | 21695 |
| 2021-11-12 | 32.76 | $32.89 | 6953 |
| 2021-11-11 | 32.75 | $32.83 | 28595 |
| 2021-11-10 | 32.74 | $32.82 | 14945 |
| 2021-11-09 | 32.73 | $32.91 | 36915 |
| 2021-11-08 | 32.71 | $32.96 | 60042 |
| 2021-11-05 | 32.69 | $32.95 | 10140 |
| 2021-11-04 | 32.66 | $32.90 | 29218 |
| 2021-11-03 | 32.63 | $32.88 | 19893 |
| 2021-11-02 | 32.61 | $32.82 | 34215 |
| 2021-11-01 | 32.58 | $32.76 | 32274 |
| 2021-10-29 | 32.56 | $32.74 | 12535 |
| 2021-10-28 | 32.55 | $32.73 | 41957 |
| 2021-10-27 | 32.53 | $32.63 | 40033 |
| 2021-10-26 | 32.52 | $32.71 | 31942 |
| 2021-10-25 | 32.50 | $32.62 | 34769 |
| 2021-10-22 | 32.48 | $32.61 | 378950 |
| 2021-10-21 | 32.47 | $32.62 | 295295 |
| 2021-10-20 | 32.45 | $32.56 | 14693 |
| 2021-10-19 | 32.44 | $32.52 | 98729 |
| 2021-10-18 | 32.44 | $32.54 | 90401 |
| 2021-10-15 | 32.42 | $32.41 | 432989 |
| 2021-10-14 | 32.43 | $32.38 | 24113 |
| 2021-10-13 | 32.43 | $32.48 | 5444 |
| 2021-10-12 | 32.43 | $32.48 | 714 |
| 2021-10-11 | 32.42 | $32.48 | 3822 |
| 2021-10-08 | 32.41 | $32.42 | 1793 |
| 2021-10-07 | 32.41 | $32.46 | 2591 |
| 2021-10-06 | 32.41 | $32.44 | 610 |
| 2021-10-05 | 32.41 | $32.45 | 872 |
| 2021-10-04 | 32.40 | $32.43 | 10493 |
| 2021-10-01 | 32.40 | $32.44 | 2070 |
| 2021-09-30 | 32.40 | $32.42 | 2088 |
| 2021-09-29 | 32.39 | $32.39 | 1138 |
| 2021-09-28 | 32.39 | $32.39 | 321 |
| 2021-09-27 | 32.39 | $32.40 | 81325 |
| 2021-09-24 | 32.39 | $32.40 | 2297 |
| 2021-09-23 | 32.39 | $32.39 | 22646 |
| 2021-09-22 | 32.39 | $32.39 | 905 |
| 2021-09-21 | 32.39 | $32.38 | 28843 |
| 2021-09-20 | 32.39 | $32.36 | 12313 |
| 2021-09-17 | 32.40 | $32.43 | 201 |
| 2021-09-16 | 32.39 | $32.43 | 361 |
| 2021-09-15 | 32.39 | $32.42 | 100 |
| 2021-09-14 | 32.39 | $32.38 | 1228 |
| 2021-09-13 | 32.39 | $32.41 | 102 |
| 2021-09-10 | 32.38 | $32.41 | 445 |
| 2021-09-09 | 32.38 | $32.42 | 2 |
| 2021-09-08 | 32.38 | $32.42 | — |
| 2021-09-07 | 32.37 | $32.43 | 1804 |
| 2021-09-03 | 32.37 | $32.43 | 2066 |
| 2021-09-02 | 32.36 | $32.41 | 289 |
| 2021-09-01 | 32.36 | $32.41 | 3597 |
| 2021-08-31 | 32.35 | $32.41 | 188 |
| 2021-08-30 | 32.34 | $32.41 | 491 |
| 2021-08-27 | 32.34 | $32.38 | 193 |
| 2021-08-26 | 32.33 | $32.34 | 77965 |
| 2021-08-25 | 32.33 | $32.38 | 2150 |
| 2021-08-24 | 32.33 | $32.34 | 107515 |
| 2021-08-23 | 32.33 | $32.37 | 240 |
| 2021-08-20 | 32.32 | $32.36 | 10351 |
| 2021-08-19 | 32.32 | $32.35 | 1394 |
| 2021-08-18 | 32.31 | $32.33 | 645 |
| 2021-08-17 | 32.31 | $32.34 | 1098 |
| 2021-08-16 | 32.31 | $32.36 | 502 |
| 2021-08-13 | 32.30 | $32.36 | 539 |
| 2021-08-12 | 32.30 | $32.36 | 8973 |
| 2021-08-11 | 32.29 | $32.35 | 1347 |
| 2021-08-10 | 32.28 | $32.35 | 3368 |
| 2021-08-09 | 32.28 | $32.34 | 52 |
| 2021-08-06 | 32.27 | $32.34 | 287 |
| 2021-08-05 | 32.27 | $32.32 | 6405 |
| 2021-08-04 | 32.26 | $32.31 | 59 |
| 2021-08-03 | 32.26 | $32.31 | 12431 |
| 2021-08-02 | 32.25 | $32.28 | 186 |
| 2021-07-30 | 32.25 | $32.29 | 158 |
| 2021-07-29 | 32.24 | $32.31 | 1479 |
| 2021-07-28 | 32.24 | $32.29 | 2021 |
| 2021-07-27 | 32.23 | $32.29 | 1885 |
| 2021-07-26 | 32.22 | $32.30 | 1653 |
| 2021-07-23 | 32.22 | $32.33 | 4601 |
| 2021-07-22 | 32.20 | $32.31 | 4530 |
| 2021-07-21 | 32.19 | $32.29 | 5348 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
46.78
2026-07-17
Close Price
$46.77
Vol: 3100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.39
Average
36.77
Maximum
46.78
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.78 | $46.77 | 3100 |
| 2026-07-16 | 46.77 | $46.91 | 4100 |
| 2026-07-15 | 46.74 | $46.98 | 6812 |
| 2026-07-14 | 46.71 | $46.92 | 22804 |
| 2026-07-13 | 46.68 | $46.84 | 3000 |
| 2026-07-10 | 46.65 | $46.97 | 2136 |
| 2026-07-09 | 46.61 | $46.84 | 2941 |
| 2026-07-08 | 46.57 | $46.75 | 12500 |
| 2026-07-07 | 46.55 | $46.76 | 3400 |
| 2026-07-06 | 46.52 | $46.85 | 71600 |
| 2026-07-02 | 46.48 | $46.66 | 7000 |
| 2026-07-01 | 46.45 | $46.69 | 4110 |
| 2026-06-30 | 46.43 | $46.68 | 98247 |
| 2026-06-29 | 46.40 | $46.52 | 2000 |
| 2026-06-26 | 46.39 | $46.31 | 8829 |
| 2026-06-25 | 46.40 | $46.28 | 19404 |
| 2026-06-24 | 46.42 | $46.31 | 8643 |
| 2026-06-23 | 46.43 | $46.34 | 8000 |
| 2026-06-22 | 46.44 | $46.54 | 39400 |
| 2026-06-18 | 46.43 | $46.60 | 37528 |
| 2026-06-17 | 46.41 | $46.40 | 8102 |
| 2026-06-16 | 46.41 | $46.62 | 4419 |
| 2026-06-15 | 46.39 | $46.65 | 6300 |
| 2026-06-12 | 46.36 | $46.36 | 6700 |
| 2026-06-11 | 46.36 | $46.28 | 9100 |
| 2026-06-10 | 46.36 | $45.97 | 5800 |
| 2026-06-09 | 46.40 | $46.22 | 5900 |
| 2026-06-08 | 46.41 | $46.26 | 11546 |
| 2026-06-05 | 46.41 | $46.27 | 4348 |
| 2026-06-04 | 46.41 | $46.63 | 5841 |
| 2026-06-03 | 46.38 | $46.53 | 3101 |
| 2026-06-02 | 46.35 | $46.63 | 2810 |
| 2026-06-01 | 46.31 | $46.61 | 1459 |
| 2026-05-29 | 46.26 | $46.59 | 9713 |
| 2026-05-28 | 46.22 | $46.50 | 6728 |
| 2026-05-27 | 46.17 | $46.44 | 8300 |
| 2026-05-26 | 46.13 | $46.42 | 4429 |
| 2026-05-22 | 46.09 | $46.29 | 5900 |
| 2026-05-21 | 46.05 | $46.27 | 10300 |
| 2026-05-20 | 46.01 | $46.23 | 23313 |
| 2026-05-19 | 45.98 | $46.06 | 18100 |
| 2026-05-18 | 45.95 | $46.12 | 12800 |
| 2026-05-15 | 45.91 | $46.13 | 3000 |
| 2026-05-14 | 45.87 | $46.22 | 20637 |
| 2026-05-13 | 45.82 | $46.17 | 3249 |
| 2026-05-12 | 45.77 | $46.10 | 12004 |
| 2026-05-11 | 45.71 | $46.07 | 12047 |
| 2026-05-08 | 45.66 | $46.06 | 14400 |
| 2026-05-07 | 45.60 | $45.95 | 9804 |
| 2026-05-06 | 45.54 | $46.03 | 22400 |
| 2026-05-05 | 45.46 | $45.81 | 8208 |
| 2026-05-04 | 45.40 | $45.64 | 9600 |
| 2026-05-01 | 45.34 | $45.75 | 10900 |
| 2026-04-30 | 45.27 | $45.66 | 8930 |
| 2026-04-29 | 45.19 | $45.46 | 12045 |
| 2026-04-28 | 45.12 | $45.48 | 9000 |
| 2026-04-27 | 45.04 | $45.55 | 9500 |
| 2026-04-24 | 44.94 | $45.52 | 8230 |
| 2026-04-23 | 44.83 | $45.36 | 17500 |
| 2026-04-22 | 44.73 | $45.40 | 18200 |
| 2026-04-21 | 44.61 | $45.26 | 4700 |
| 2026-04-20 | 44.50 | $45.35 | 21200 |
| 2026-04-17 | 44.37 | $45.40 | 54600 |
| 2026-04-16 | 44.23 | $45.17 | 44000 |
| 2026-04-15 | 44.11 | $45.12 | 3524 |
| 2026-04-14 | 43.98 | $44.96 | 14600 |
| 2026-04-13 | 43.86 | $44.72 | 6200 |
| 2026-04-10 | 43.77 | $44.49 | 6337 |
| 2026-04-09 | 43.69 | $44.52 | 4448 |
| 2026-04-08 | 43.61 | $44.39 | 8400 |
| 2026-04-07 | 43.54 | $43.73 | 6600 |
| 2026-04-06 | 43.53 | $43.75 | 9137 |
| 2026-04-02 | 43.52 | $43.65 | 3840 |
| 2026-04-01 | 43.53 | $43.66 | 9746 |
| 2026-03-31 | 43.54 | $43.43 | 2700 |
| 2026-03-30 | 43.58 | $42.80 | 8500 |
| 2026-03-27 | 43.68 | $42.93 | 5400 |
| 2026-03-26 | 43.78 | $43.29 | 6800 |
| 2026-03-25 | 43.85 | $43.64 | 4700 |
| 2026-03-24 | 43.89 | $43.52 | 9525 |
| 2026-03-23 | 43.95 | $43.65 | 3232 |
| 2026-03-20 | 44.00 | $43.36 | 26300 |
| 2026-03-19 | 44.09 | $43.65 | 16200 |
| 2026-03-18 | 44.15 | $43.73 | 5848 |
| 2026-03-17 | 44.20 | $44.08 | 2400 |
| 2026-03-16 | 44.22 | $43.94 | 8700 |
| 2026-03-13 | 44.26 | $43.72 | 7323 |
| 2026-03-12 | 44.32 | $43.92 | 3200 |
| 2026-03-11 | 44.37 | $44.24 | 5800 |
| 2026-03-10 | 44.39 | $44.22 | 24524 |
| 2026-03-09 | 44.41 | $44.22 | 19745 |
| 2026-03-06 | 44.43 | $44.08 | 11400 |
| 2026-03-05 | 44.47 | $44.37 | 7608 |
| 2026-03-04 | 44.48 | $44.53 | 5502 |
| 2026-03-03 | 44.47 | $44.32 | 25000 |
| 2026-03-02 | 44.49 | $44.50 | 16300 |
| 2026-02-27 | 44.49 | $44.47 | 11816 |
| 2026-02-26 | 44.49 | $44.59 | 7300 |
| 2026-02-25 | 44.48 | $44.69 | 20428 |
| 2026-02-24 | 44.47 | $44.50 | 6200 |
| 2026-02-23 | 44.47 | $44.32 | 19600 |
| 2026-02-20 | 44.49 | $44.56 | 12224 |
| 2026-02-19 | 44.49 | $44.39 | 16200 |
| 2026-02-18 | 44.50 | $44.50 | 4300 |
| 2026-02-17 | 44.50 | $44.32 | 5700 |
| 2026-02-13 | 44.52 | $44.28 | 3900 |
| 2026-02-12 | 44.55 | $44.29 | 17149 |
| 2026-02-11 | 44.57 | $44.61 | 5500 |
| 2026-02-10 | 44.57 | $44.65 | 26500 |
| 2026-02-09 | 44.56 | $44.74 | 3640 |
| 2026-02-06 | 44.54 | $44.62 | 18200 |
| 2026-02-05 | 44.53 | $44.16 | 28600 |
| 2026-02-04 | 44.57 | $44.43 | 3604 |
| 2026-02-03 | 44.58 | $44.50 | 9810 |
| 2026-02-02 | 44.59 | $44.70 | 8900 |
| 2026-01-30 | 44.57 | $44.58 | 5610 |
| 2026-01-29 | 44.57 | $44.69 | 12026 |
| 2026-01-28 | 44.55 | $44.73 | 5000 |
| 2026-01-27 | 44.52 | $44.73 | 10500 |
| 2026-01-26 | 44.50 | $44.67 | 58429 |
| 2026-01-23 | 44.48 | $44.56 | 11500 |
| 2026-01-22 | 44.47 | $44.56 | 13014 |
| 2026-01-21 | 44.46 | $44.36 | 6900 |
| 2026-01-20 | 44.47 | $44.12 | 7800 |
| 2026-01-16 | 44.50 | $44.57 | 4800 |
| 2026-01-15 | 44.48 | $44.59 | 29938 |
| 2026-01-14 | 44.46 | $44.48 | 11246 |
| 2026-01-13 | 44.45 | $44.58 | 10800 |
| 2026-01-12 | 44.42 | $44.70 | 12700 |
| 2026-01-09 | 44.39 | $44.61 | 6800 |
| 2026-01-08 | 44.35 | $44.48 | 7413 |
| 2026-01-07 | 44.33 | $44.45 | 20408 |
| 2026-01-06 | 44.31 | $44.52 | 5000 |
| 2026-01-05 | 44.28 | $44.40 | 7500 |
| 2026-01-02 | 44.27 | $44.28 | 7525 |
| 2025-12-31 | 44.26 | $44.29 | 12300 |
| 2025-12-30 | 44.25 | $44.44 | 8241 |
| 2025-12-29 | 44.22 | $44.45 | 13000 |
| 2025-12-26 | 44.19 | $44.49 | 13600 |
| 2025-12-24 | 44.16 | $44.44 | 7627 |
| 2025-12-23 | 44.12 | $44.43 | 19043 |
| 2025-12-22 | 44.09 | $44.30 | 9200 |
| 2025-12-19 | 44.06 | $44.13 | 13931 |
| 2025-12-18 | 44.04 | $43.98 | 9112 |
| 2025-12-17 | 44.03 | $43.83 | 14303 |
| 2025-12-16 | 44.04 | $44.05 | 31000 |
| 2025-12-15 | 44.02 | $44.08 | 3609 |
| 2025-12-12 | 43.99 | $44.07 | 27019 |
| 2025-12-11 | 43.97 | $44.24 | 11500 |
| 2025-12-10 | 43.93 | $44.22 | 29600 |
| 2025-12-09 | 43.89 | $44.08 | 12800 |
| 2025-12-08 | 43.86 | $44.11 | 7926 |
| 2025-12-05 | 43.83 | $44.16 | 8100 |
| 2025-12-04 | 43.79 | $44.09 | 246820 |
| 2025-12-03 | 43.75 | $44.08 | 5621 |
| 2025-12-02 | 43.72 | $44.02 | 6900 |
| 2025-12-01 | 43.69 | $43.98 | 13038 |
| 2025-11-28 | 43.66 | $44.05 | 25221 |
| 2025-11-26 | 43.63 | $43.90 | 64645 |
| 2025-11-25 | 43.61 | $43.82 | 24800 |
| 2025-11-24 | 43.60 | $43.64 | 43900 |
| 2025-11-21 | 43.61 | $43.27 | 54732 |
| 2025-11-20 | 43.66 | $43.10 | 27702 |
| 2025-11-19 | 43.73 | $43.40 | 34500 |
| 2025-11-18 | 43.77 | $43.34 | 36713 |
| 2025-11-17 | 43.82 | $43.46 | 45029 |
| 2025-11-14 | 43.85 | $43.67 | 29603 |
| 2025-11-13 | 43.87 | $43.74 | 25400 |
| 2025-11-12 | 43.88 | $43.95 | 19100 |
| 2025-11-11 | 43.87 | $43.96 | 35439 |
| 2025-11-10 | 43.85 | $43.95 | 30400 |
| 2025-11-07 | 43.83 | $43.66 | 83905 |
| 2025-11-06 | 43.84 | $43.68 | 40300 |
| 2025-11-05 | 43.84 | $43.83 | 78002 |
| 2025-11-04 | 43.82 | $43.78 | 99838 |
| 2025-11-03 | 43.81 | $44.00 | 220431 |
| 2025-10-31 | 43.78 | $43.97 | 45500 |
| 2025-10-30 | 43.74 | $43.93 | 54200 |
| 2025-10-29 | 43.71 | $44.05 | 69500 |
| 2025-10-28 | 43.66 | $44.10 | 136100 |
| 2025-10-27 | 43.60 | $44.10 | 53220 |
| 2025-10-24 | 43.53 | $43.91 | 35000 |
| 2025-10-23 | 43.49 | $43.75 | 65300 |
| 2025-10-22 | 43.45 | $43.65 | 103908 |
| 2025-10-21 | 43.42 | $43.77 | 171400 |
| 2025-10-20 | 43.37 | $43.76 | 180200 |
| 2025-10-17 | 43.32 | $43.51 | 432110 |
| 2025-10-16 | 43.30 | $43.39 | 53449 |
| 2025-10-15 | 43.28 | $43.43 | 11800 |
| 2025-10-14 | 43.26 | $43.35 | 5514 |
| 2025-10-13 | 43.24 | $43.38 | 18500 |
| 2025-10-10 | 43.22 | $43.01 | 64400 |
| 2025-10-09 | 43.23 | $43.39 | 11231 |
| 2025-10-08 | 43.20 | $43.41 | 6917 |
| 2025-10-07 | 43.17 | $43.34 | 21400 |
| 2025-10-06 | 43.14 | $43.36 | 14300 |
| 2025-10-03 | 43.11 | $43.33 | 2500 |
| 2025-10-02 | 43.07 | $43.31 | 11200 |
| 2025-10-01 | 43.03 | $43.27 | 21900 |
| 2025-09-30 | 42.99 | $43.20 | 21000 |
| 2025-09-29 | 42.96 | $43.16 | 11500 |
| 2025-09-26 | 42.92 | $43.12 | 8700 |
| 2025-09-25 | 42.88 | $42.98 | 17800 |
| 2025-09-24 | 42.86 | $43.06 | 16121 |
| 2025-09-23 | 42.82 | $43.03 | 55600 |
| 2025-09-22 | 42.78 | $43.13 | 11600 |
| 2025-09-19 | 42.73 | $43.06 | 10200 |
| 2025-09-18 | 42.68 | $42.99 | 14000 |
| 2025-09-17 | 42.63 | $42.88 | 5100 |
| 2025-09-16 | 42.59 | $42.89 | 20209 |
| 2025-09-15 | 42.55 | $42.93 | 4022 |
| 2025-09-12 | 42.49 | $42.86 | 12300 |
| 2025-09-11 | 42.44 | $42.86 | 1800 |
| 2025-09-10 | 42.39 | $42.70 | 7915 |
| 2025-09-09 | 42.35 | $42.60 | 11800 |
| 2025-09-08 | 42.32 | $42.55 | 3621 |
| 2025-09-05 | 42.29 | $42.46 | 13520 |
| 2025-09-04 | 42.26 | $42.51 | 10903 |
| 2025-09-03 | 42.23 | $42.30 | 13605 |
| 2025-09-02 | 42.21 | $42.16 | 154100 |
| 2025-08-29 | 42.20 | $42.32 | 86244 |
| 2025-08-28 | 42.17 | $42.48 | 17400 |
| 2025-08-27 | 42.12 | $42.42 | 15300 |
| 2025-08-26 | 42.08 | $42.31 | 9848 |
| 2025-08-25 | 42.04 | $42.25 | 13845 |
| 2025-08-22 | 42.01 | $42.30 | 4100 |
| 2025-08-21 | 41.97 | $41.90 | 14743 |
| 2025-08-20 | 41.97 | $42.01 | 18700 |
| 2025-08-19 | 41.95 | $42.09 | 6945 |
| 2025-08-18 | 41.93 | $42.25 | 208800 |
| 2025-08-15 | 41.88 | $42.18 | 9200 |
| 2025-08-14 | 41.84 | $42.28 | 163748 |
| 2025-08-13 | 41.79 | $42.24 | 9600 |
| 2025-08-12 | 41.73 | $42.14 | 23100 |
| 2025-08-11 | 41.68 | $41.88 | 94200 |
| 2025-08-08 | 41.65 | $41.90 | 40510 |
| 2025-08-07 | 41.62 | $41.66 | 35000 |
| 2025-08-06 | 41.60 | $41.73 | 74128 |
| 2025-08-05 | 41.58 | $41.52 | 74128 |
| 2025-08-04 | 41.58 | $41.69 | 22344 |
| 2025-08-01 | 41.56 | $41.25 | 12300 |
| 2025-07-31 | 41.58 | $41.66 | 14000 |
| 2025-07-30 | 41.55 | $41.70 | 13100 |
| 2025-07-29 | 41.53 | $41.79 | 17000 |
| 2025-07-28 | 41.48 | $41.84 | 29400 |
| 2025-07-25 | 41.43 | $41.82 | 16809 |
| 2025-07-24 | 41.38 | $41.76 | 49500 |
| 2025-07-23 | 41.33 | $41.68 | 137400 |
| 2025-07-22 | 41.27 | $41.52 | 16725 |
| 2025-07-21 | 41.23 | $41.48 | 28000 |
| 2025-07-18 | 41.18 | $41.44 | 9500 |
| 2025-07-17 | 41.14 | $41.44 | 10800 |
| 2025-07-16 | 41.08 | $41.25 | 4400 |
| 2025-07-15 | 41.04 | $41.17 | 14800 |
| 2025-07-14 | 41.00 | $41.29 | 3222 |
| 2025-07-11 | 40.94 | $41.24 | 297709 |
| 2025-07-10 | 40.88 | $41.32 | 7300 |
| 2025-07-09 | 40.81 | $41.24 | 6700 |
| 2025-07-08 | 40.74 | $41.09 | 9000 |
| 2025-07-07 | 40.69 | $41.08 | 18143 |
| 2025-07-03 | 40.62 | $41.30 | 11123 |
| 2025-07-02 | 40.53 | $41.11 | 15313 |
| 2025-07-01 | 40.45 | $41.02 | 21617 |
| 2025-06-30 | 40.38 | $41.07 | 18101 |
| 2025-06-27 | 40.29 | $40.86 | 14800 |
| 2025-06-26 | 40.22 | $40.74 | 10400 |
| 2025-06-25 | 40.16 | $40.49 | 6600 |
| 2025-06-24 | 40.11 | $40.52 | 15100 |
| 2025-06-23 | 40.06 | $40.24 | 17400 |
| 2025-06-20 | 40.02 | $39.98 | 12100 |
| 2025-06-18 | 40.01 | $40.03 | 6900 |
| 2025-06-17 | 40.00 | $40.04 | 11015 |
| 2025-06-16 | 39.98 | $40.22 | 7400 |
| 2025-06-13 | 39.95 | $39.95 | 14206 |
| 2025-06-12 | 39.93 | $40.31 | 3549 |
| 2025-06-11 | 39.88 | $40.16 | 10244 |
| 2025-06-10 | 39.85 | $40.22 | 8125 |
| 2025-06-09 | 39.80 | $40.12 | 8336 |
| 2025-06-06 | 39.75 | $40.09 | 7823 |
| 2025-06-05 | 39.70 | $39.87 | 7507 |
| 2025-06-04 | 39.67 | $39.96 | 5100 |
| 2025-06-03 | 39.62 | $39.96 | 6000 |
| 2025-06-02 | 39.56 | $39.80 | 5300 |
| 2025-05-30 | 39.52 | $39.72 | 5900 |
| 2025-05-29 | 39.47 | $39.72 | 8300 |
| 2025-05-28 | 39.42 | $39.57 | 7406 |
| 2025-05-27 | 39.38 | $39.73 | 8500 |
| 2025-05-23 | 39.31 | $39.25 | 16300 |
| 2025-05-22 | 39.29 | $39.43 | 19222 |
| 2025-05-21 | 39.24 | $39.40 | 184400 |
| 2025-05-20 | 39.18 | $39.85 | 199800 |
| 2025-05-19 | 39.07 | $39.88 | 77121 |
| 2025-05-16 | 38.95 | $39.85 | 68236 |
| 2025-05-15 | 38.81 | $39.71 | 71524 |
| 2025-05-14 | 38.68 | $39.57 | 14900 |
| 2025-05-13 | 38.55 | $39.53 | 100600 |
| 2025-05-12 | 38.41 | $39.31 | 13600 |
| 2025-05-09 | 38.29 | $38.65 | 5000 |
| 2025-05-08 | 38.22 | $38.68 | 16943 |
| 2025-05-07 | 38.15 | $38.54 | 8935 |
| 2025-05-06 | 38.08 | $38.50 | 5000 |
| 2025-05-05 | 38.01 | $38.64 | 8207 |
| 2025-05-02 | 37.91 | $38.76 | 8544 |
| 2025-05-01 | 37.80 | $38.48 | 53538 |
| 2025-04-30 | 37.71 | $38.30 | 11000 |
| 2025-04-29 | 37.64 | $38.28 | 9400 |
| 2025-04-28 | 37.57 | $38.17 | 31210 |
| 2025-04-25 | 37.52 | $38.18 | 7400 |
| 2025-04-24 | 37.46 | $37.95 | 14006 |
| 2025-04-23 | 37.44 | $37.66 | 6725 |
| 2025-04-22 | 37.44 | $37.34 | 12900 |
| 2025-04-21 | 37.49 | $36.93 | 11000 |
| 2025-04-17 | 37.58 | $37.29 | 7310 |
| 2025-04-16 | 37.64 | $37.27 | 14332 |
| 2025-04-15 | 37.71 | $37.63 | 33205 |
| 2025-04-14 | 37.75 | $37.75 | 69441 |
| 2025-04-11 | 37.79 | $37.62 | 239638 |
| 2025-04-10 | 37.84 | $37.27 | 18905 |
| 2025-04-09 | 37.92 | $37.90 | 44800 |
| 2025-04-08 | 37.95 | $36.35 | 217100 |
| 2025-04-07 | 38.14 | $36.60 | 60118 |
| 2025-04-04 | 38.31 | $36.62 | 51525 |
| 2025-04-03 | 38.49 | $37.64 | 9400 |
| 2025-04-02 | 38.58 | $38.63 | 13400 |
| 2025-04-01 | 38.58 | $38.45 | 159700 |
| 2025-03-31 | 38.60 | $38.35 | 22000 |
| 2025-03-28 | 38.64 | $38.26 | 7700 |
| 2025-03-27 | 38.68 | $38.70 | 8844 |
| 2025-03-26 | 38.70 | $38.78 | 11226 |
| 2025-03-25 | 38.70 | $39.03 | 21121 |
| 2025-03-24 | 38.69 | $39.01 | 15827 |
| 2025-03-21 | 38.68 | $38.59 | 14600 |
| 2025-03-20 | 38.72 | $38.59 | 21400 |
| 2025-03-19 | 38.77 | $38.64 | 14000 |
| 2025-03-18 | 38.82 | $38.39 | 6247 |
| 2025-03-17 | 38.91 | $38.67 | 17235 |
| 2025-03-14 | 38.97 | $38.50 | 3500 |
| 2025-03-13 | 39.06 | $38.06 | 8700 |
| 2025-03-12 | 39.20 | $38.38 | 32439 |
| 2025-03-11 | 39.32 | $38.25 | 41500 |
| 2025-03-10 | 39.46 | $38.44 | 222305 |
| 2025-03-07 | 39.58 | $39.07 | 6779 |
| 2025-03-06 | 39.66 | $38.95 | 9900 |
| 2025-03-05 | 39.75 | $39.35 | 9929 |
| 2025-03-04 | 39.80 | $39.09 | 23900 |
| 2025-03-03 | 39.88 | $39.33 | 33000 |
| 2025-02-28 | 39.95 | $39.72 | 307800 |
| 2025-02-27 | 39.97 | $39.40 | 11800 |
| 2025-02-26 | 40.03 | $39.75 | 173609 |
| 2025-02-25 | 40.06 | $39.75 | 16805 |
| 2025-02-24 | 40.09 | $39.84 | 19100 |
| 2025-02-21 | 40.11 | $39.96 | 11907 |
| 2025-02-20 | 40.12 | $40.30 | 12600 |
| 2025-02-19 | 40.10 | $40.36 | 9900 |
| 2025-02-18 | 40.06 | $40.27 | 12500 |
| 2025-02-14 | 40.04 | $40.24 | 65838 |
| 2025-02-13 | 40.01 | $40.21 | 8838 |
| 2025-02-12 | 39.99 | $39.99 | 6200 |
| 2025-02-11 | 39.98 | $40.07 | 14206 |
| 2025-02-10 | 39.96 | $40.03 | 181904 |
| 2025-02-07 | 39.94 | $39.94 | 16711 |
| 2025-02-06 | 39.93 | $40.11 | 21100 |
| 2025-02-05 | 39.89 | $40.05 | 33349 |
| 2025-02-04 | 39.86 | $39.95 | 2900 |
| 2025-02-03 | 39.84 | $39.83 | 11300 |
| 2025-01-31 | 39.83 | $39.94 | 39407 |
| 2025-01-30 | 39.80 | $40.06 | 14208 |
| 2025-01-29 | 39.76 | $39.94 | 15900 |
| 2025-01-28 | 39.73 | $40.02 | 11500 |
| 2025-01-27 | 39.69 | $39.82 | 98816 |
| 2025-01-24 | 39.67 | $40.10 | 45000 |
| 2025-01-23 | 39.62 | $40.13 | 23900 |
| 2025-01-22 | 39.57 | $40.04 | 8041 |
| 2025-01-21 | 39.52 | $39.92 | 25800 |
| 2025-01-17 | 39.48 | $39.78 | 7400 |
| 2025-01-16 | 39.45 | $39.55 | 11804 |
| 2025-01-15 | 39.44 | $39.58 | 18940 |
| 2025-01-14 | 39.44 | $39.18 | 115400 |
| 2025-01-13 | 39.47 | $39.15 | 17400 |
| 2025-01-10 | 39.52 | $39.14 | 21010 |
| 2025-01-08 | 39.56 | $39.46 | 8502 |
| 2025-01-07 | 39.58 | $39.43 | 14121 |
| 2025-01-06 | 39.60 | $39.71 | 13439 |
| 2025-01-03 | 39.60 | $39.55 | 14945 |
| 2025-01-02 | 39.62 | $39.35 | 26100 |
| 2024-12-31 | 39.65 | $39.37 | 18525 |
| 2024-12-30 | 39.69 | $39.44 | 6143 |
| 2024-12-27 | 39.72 | $39.66 | 6635 |
| 2024-12-26 | 39.73 | $39.89 | 3932 |
| 2024-12-24 | 39.71 | $39.82 | 2600 |
| 2024-12-23 | 39.71 | $39.65 | 7600 |
| 2024-12-20 | 39.72 | $39.49 | 12989 |
| 2024-12-19 | 39.74 | $39.24 | 31500 |
| 2024-12-18 | 39.79 | $39.30 | 14127 |
| 2024-12-17 | 39.83 | $39.81 | 30623 |
| 2024-12-16 | 39.82 | $39.93 | 8300 |
| 2024-12-13 | 39.79 | $39.86 | 13636 |
| 2024-12-12 | 39.77 | $39.87 | 8100 |
| 2024-12-11 | 39.75 | $39.95 | 13119 |
| 2024-12-10 | 39.72 | $39.79 | 24807 |
| 2024-12-09 | 39.70 | $39.83 | 23805 |
| 2024-12-06 | 39.68 | $39.95 | 12600 |
| 2024-12-05 | 39.64 | $39.88 | 18200 |
| 2024-12-04 | 39.61 | $39.93 | 15337 |
| 2024-12-03 | 39.57 | $39.81 | 16600 |
| 2024-12-02 | 39.53 | $39.83 | 16800 |
| 2024-11-29 | 39.49 | $39.78 | 4016 |
| 2024-11-27 | 39.44 | $39.64 | 11444 |
| 2024-11-26 | 39.41 | $39.68 | 4900 |
| 2024-11-25 | 39.37 | $39.59 | 10316 |
| 2024-11-22 | 39.33 | $39.51 | 29215 |
| 2024-11-21 | 39.30 | $39.45 | 58800 |
| 2024-11-20 | 39.28 | $39.34 | 57900 |
| 2024-11-19 | 39.26 | $39.30 | 32800 |
| 2024-11-18 | 39.24 | $39.23 | 30600 |
| 2024-11-15 | 39.23 | $39.17 | 63900 |
| 2024-11-14 | 39.23 | $39.44 | 80900 |
| 2024-11-13 | 39.20 | $39.57 | 67200 |
| 2024-11-12 | 39.16 | $39.51 | 228612 |
| 2024-11-11 | 39.12 | $39.58 | 143600 |
| 2024-11-08 | 39.07 | $39.58 | 63100 |
| 2024-11-07 | 39.02 | $39.53 | 156600 |
| 2024-11-06 | 38.97 | $39.37 | 136718 |
| 2024-11-05 | 38.93 | $38.82 | 140527 |
| 2024-11-04 | 38.95 | $38.63 | 144800 |
| 2024-11-01 | 38.99 | $38.67 | 501038 |
| 2024-10-31 | 39.02 | $38.64 | 106846 |
| 2024-10-30 | 39.07 | $39.01 | 167118 |
| 2024-10-29 | 39.07 | $39.09 | 81400 |
| 2024-10-28 | 39.07 | $39.04 | 51200 |
| 2024-10-25 | 39.07 | $39.01 | 47644 |
| 2024-10-24 | 39.08 | $39.01 | 38142 |
| 2024-10-23 | 39.08 | $38.94 | 226543 |
| 2024-10-22 | 39.10 | $39.10 | 255938 |
| 2024-10-21 | 39.09 | $39.13 | 485100 |
| 2024-10-18 | 39.09 | $39.15 | 632900 |
| 2024-10-17 | 39.08 | $39.14 | 54600 |
| 2024-10-16 | 39.07 | $39.11 | 16100 |
| 2024-10-15 | 39.06 | $39.14 | 18700 |
| 2024-10-14 | 39.05 | $39.10 | 40700 |
| 2024-10-11 | 39.04 | $39.10 | 85700 |
| 2024-10-10 | 39.03 | $39.08 | 2713 |
| 2024-10-09 | 39.02 | $39.07 | 4200 |
| 2024-10-08 | 39.01 | $39.07 | 2114 |
| 2024-10-07 | 39.01 | $39.06 | 8518 |
| 2024-10-04 | 39.00 | $39.05 | 5008 |
| 2024-10-03 | 38.99 | $39.03 | 2545 |
| 2024-10-02 | 38.98 | $39.03 | 8400 |
| 2024-10-01 | 38.97 | $39.02 | 7000 |
| 2024-09-30 | 38.96 | $39.03 | 60545 |
| 2024-09-27 | 38.95 | $39.02 | 1000 |
| 2024-09-26 | 38.94 | $39.01 | 2900 |
| 2024-09-25 | 38.92 | $38.96 | 437100 |
| 2024-09-24 | 38.91 | $38.99 | 176700 |
| 2024-09-23 | 38.90 | $38.99 | 4200 |
| 2024-09-20 | 38.89 | $38.98 | 1019 |
| 2024-09-19 | 38.88 | $38.96 | 2333 |
| 2024-09-18 | 38.86 | $38.95 | 6600 |
| 2024-09-17 | 38.85 | $38.91 | 11339 |
| 2024-09-16 | 38.84 | $38.93 | 3700 |
| 2024-09-13 | 38.83 | $38.93 | 8200 |
| 2024-09-12 | 38.82 | $38.91 | 2800 |
| 2024-09-11 | 38.80 | $38.93 | 12728 |
| 2024-09-10 | 38.79 | $38.87 | 4533 |
| 2024-09-09 | 38.77 | $38.84 | 52942 |
| 2024-09-06 | 38.76 | $38.75 | 3300 |
| 2024-09-05 | 38.76 | $38.80 | 8745 |
| 2024-09-04 | 38.75 | $38.78 | 14300 |
| 2024-09-03 | 38.74 | $38.76 | 5200 |
| 2024-08-30 | 38.72 | $38.84 | 3200 |
| 2024-08-29 | 38.70 | $38.80 | 6906 |
| 2024-08-28 | 38.68 | $38.78 | 1816 |
| 2024-08-27 | 38.66 | $38.79 | 4110 |
| 2024-08-26 | 38.63 | $38.78 | 2400 |
| 2024-08-23 | 38.61 | $38.77 | 300 |
| 2024-08-22 | 38.59 | $38.73 | 2243 |
| 2024-08-21 | 38.57 | $38.74 | 29600 |
| 2024-08-20 | 38.54 | $38.74 | 5900 |
| 2024-08-19 | 38.52 | $38.71 | 3931 |
| 2024-08-16 | 38.50 | $38.72 | 3501 |
| 2024-08-15 | 38.47 | $38.70 | 4800 |
| 2024-08-14 | 38.45 | $38.67 | 2120 |
| 2024-08-13 | 38.43 | $38.62 | 7500 |
| 2024-08-12 | 38.42 | $38.52 | 4207 |
| 2024-08-09 | 38.41 | $38.51 | 12234 |
| 2024-08-08 | 38.40 | $38.41 | 14305 |
| 2024-08-07 | 38.41 | $38.19 | 61547 |
| 2024-08-06 | 38.44 | $38.25 | 2600 |
| 2024-08-05 | 38.46 | $37.91 | 9200 |
| 2024-08-02 | 38.52 | $38.39 | 11000 |
| 2024-08-01 | 38.53 | $38.53 | 5200 |
| 2024-07-31 | 38.53 | $38.57 | 700 |
| 2024-07-30 | 38.52 | $38.54 | 317 |
| 2024-07-29 | 38.52 | $38.55 | 3400 |
| 2024-07-26 | 38.51 | $38.57 | 3310 |
| 2024-07-25 | 38.50 | $38.46 | 9745 |
| 2024-07-24 | 38.51 | $38.49 | 7500 |
| 2024-07-23 | 38.50 | $38.55 | 525 |
| 2024-07-22 | 38.50 | $38.55 | 2299 |
| 2024-07-19 | 38.49 | $38.50 | 2941 |
| 2024-07-18 | 38.48 | $38.47 | 11463 |
| 2024-07-17 | 38.48 | $38.52 | 27511 |
| 2024-07-16 | 38.47 | $38.56 | 2131 |
| 2024-07-15 | 38.45 | $38.54 | 4207 |
| 2024-07-12 | 38.44 | $38.54 | 3720 |
| 2024-07-11 | 38.42 | $38.51 | 6516 |
| 2024-07-10 | 38.41 | $38.52 | 8544 |
| 2024-07-09 | 38.39 | $38.48 | 4984 |
| 2024-07-08 | 38.38 | $38.49 | 3770 |
| 2024-07-05 | 38.36 | $38.47 | 1585 |
| 2024-07-03 | 38.35 | $38.45 | 2350 |
| 2024-07-02 | 38.33 | $38.43 | 8109 |
| 2024-07-01 | 38.32 | $38.40 | 10133 |
| 2024-06-28 | 38.31 | $38.39 | 8561 |
| 2024-06-27 | 38.29 | $38.36 | 3748 |
| 2024-06-26 | 38.28 | $38.29 | 270405 |
| 2024-06-25 | 38.27 | $38.35 | 17899 |
| 2024-06-24 | 38.26 | $38.35 | 9182 |
| 2024-06-21 | 38.25 | $38.33 | 1235 |
| 2024-06-20 | 38.23 | $38.31 | 9715 |
| 2024-06-18 | 38.22 | $38.33 | 12525 |
| 2024-06-17 | 38.20 | $38.31 | 8672 |
| 2024-06-14 | 38.19 | $38.28 | 7583 |
| 2024-06-13 | 38.18 | $38.29 | 766 |
| 2024-06-12 | 38.16 | $38.29 | 1132 |
| 2024-06-11 | 38.14 | $38.24 | 4188 |
| 2024-06-10 | 38.13 | $38.22 | 2644 |
| 2024-06-07 | 38.11 | $38.21 | 1647 |
| 2024-06-06 | 38.10 | $38.18 | 5851 |
| 2024-06-05 | 38.09 | $38.18 | 2982 |
| 2024-06-04 | 38.07 | $38.14 | 1130 |
| 2024-06-03 | 38.06 | $38.12 | 5793 |
| 2024-05-31 | 38.05 | $38.12 | 3273 |
| 2024-05-30 | 38.04 | $38.05 | 1438 |
| 2024-05-29 | 38.03 | $38.07 | 3652 |
| 2024-05-28 | 38.01 | $38.10 | 309 |
| 2024-05-24 | 37.99 | $38.11 | 14079 |
| 2024-05-23 | 37.97 | $38.05 | 1245 |
| 2024-05-22 | 37.95 | $38.08 | 27913 |
| 2024-05-21 | 37.92 | $38.10 | 17518 |
| 2024-05-20 | 37.89 | $38.08 | 744 |
| 2024-05-17 | 37.86 | $38.07 | 2556 |
| 2024-05-16 | 37.82 | $38.04 | 5542 |
| 2024-05-15 | 37.79 | $38.05 | 902 |
| 2024-05-14 | 37.75 | $37.97 | 7038 |
| 2024-05-13 | 37.71 | $37.93 | 2861 |
| 2024-05-10 | 37.68 | $37.93 | 10194 |
| 2024-05-09 | 37.64 | $37.90 | 5161 |
| 2024-05-08 | 37.61 | $37.86 | 4455 |
| 2024-05-07 | 37.58 | $37.85 | 2667 |
| 2024-05-06 | 37.54 | $37.82 | 4791 |
| 2024-05-03 | 37.51 | $37.73 | 1241 |
| 2024-05-02 | 37.49 | $37.59 | 5924 |
| 2024-05-01 | 37.48 | $37.47 | 155631 |
| 2024-04-30 | 37.48 | $37.55 | 3940 |
| 2024-04-29 | 37.47 | $37.65 | 8140 |
| 2024-04-26 | 37.46 | $37.60 | 2176 |
| 2024-04-25 | 37.45 | $37.49 | 6102 |
| 2024-04-24 | 37.45 | $37.54 | 10419 |
| 2024-04-23 | 37.44 | $37.51 | 3166 |
| 2024-04-22 | 37.44 | $37.38 | 6307 |
| 2024-04-19 | 37.45 | $37.20 | 13865 |
| 2024-04-18 | 37.48 | $37.31 | 1094 |
| 2024-04-17 | 37.50 | $37.33 | 9070 |
| 2024-04-16 | 37.52 | $37.35 | 2122 |
| 2024-04-15 | 37.54 | $37.36 | 11289 |
| 2024-04-12 | 37.56 | $37.44 | 14515 |
| 2024-04-11 | 37.57 | $37.61 | 4565 |
| 2024-04-10 | 37.56 | $37.54 | 3134 |
| 2024-04-09 | 37.56 | $37.61 | 5115 |
| 2024-04-08 | 37.55 | $37.61 | 2523 |
| 2024-04-05 | 37.54 | $37.58 | 1127 |
| 2024-04-04 | 37.53 | $37.46 | 4141 |
| 2024-04-03 | 37.53 | $37.62 | 33707 |
| 2024-04-02 | 37.51 | $37.55 | 27382 |
| 2024-04-01 | 37.51 | $37.61 | 133011 |
| 2024-03-28 | 37.49 | $37.62 | 8985 |
| 2024-03-27 | 37.47 | $37.60 | 13819 |
| 2024-03-26 | 37.45 | $37.55 | 17955 |
| 2024-03-25 | 37.44 | $37.57 | 16040 |
| 2024-03-22 | 37.42 | $37.58 | 14312 |
| 2024-03-21 | 37.39 | $37.56 | 24956 |
| 2024-03-20 | 37.37 | $37.47 | 281965 |
| 2024-03-19 | 37.36 | $37.46 | 20430 |
| 2024-03-18 | 37.34 | $37.40 | 6678 |
| 2024-03-15 | 37.33 | $37.34 | 12025 |
| 2024-03-14 | 37.32 | $37.38 | 3151 |
| 2024-03-13 | 37.31 | $37.43 | 4450 |
| 2024-03-12 | 37.29 | $37.41 | 8769 |
| 2024-03-11 | 37.27 | $37.34 | 3345 |
| 2024-03-08 | 37.26 | $37.36 | 4820 |
| 2024-03-07 | 37.24 | $37.37 | 1754 |
| 2024-03-06 | 37.22 | $37.30 | 12550 |
| 2024-03-05 | 37.21 | $37.26 | 22123 |
| 2024-03-04 | 37.19 | $37.35 | 3729 |
| 2024-03-01 | 37.17 | $37.37 | 8618 |
| 2024-02-29 | 37.14 | $37.32 | 3331 |
| 2024-02-28 | 37.12 | $37.24 | 5284 |
| 2024-02-27 | 37.10 | $37.25 | 9648 |
| 2024-02-26 | 37.08 | $37.24 | 21754 |
| 2024-02-23 | 37.05 | $37.24 | 7760 |
| 2024-02-22 | 37.03 | $37.18 | 210154 |
| 2024-02-21 | 37.01 | $37.04 | 17003 |
| 2024-02-20 | 37.00 | $37.03 | 30410 |
| 2024-02-16 | 36.99 | $37.04 | 4432 |
| 2024-02-15 | 36.97 | $37.12 | 4122 |
| 2024-02-14 | 36.95 | $37.06 | 2709 |
| 2024-02-13 | 36.93 | $36.94 | 977 |
| 2024-02-12 | 36.92 | $37.07 | 4269 |
| 2024-02-09 | 36.89 | $37.12 | 10583 |
| 2024-02-08 | 36.86 | $37.07 | 1235 |
| 2024-02-07 | 36.83 | $37.03 | 6640 |
| 2024-02-06 | 36.79 | $36.96 | 5422 |
| 2024-02-05 | 36.77 | $36.91 | 18502 |
| 2024-02-02 | 36.74 | $36.94 | 15440 |
| 2024-02-01 | 36.71 | $36.84 | 153029 |
| 2024-01-31 | 36.68 | $36.75 | 3029 |
| 2024-01-30 | 36.66 | $36.88 | 11007 |
| 2024-01-29 | 36.63 | $36.88 | 4919 |
| 2024-01-26 | 36.59 | $36.84 | 3057 |
| 2024-01-25 | 36.55 | $36.81 | 3577 |
| 2024-01-24 | 36.52 | $36.76 | 98472 |
| 2024-01-23 | 36.49 | $36.75 | 24828 |
| 2024-01-22 | 36.45 | $36.70 | 8018 |
| 2024-01-19 | 36.42 | $36.69 | 13288 |
| 2024-01-18 | 36.39 | $36.51 | 2875 |
| 2024-01-17 | 36.37 | $36.40 | 3604 |
| 2024-01-16 | 36.36 | $36.45 | 10524 |
| 2024-01-12 | 36.35 | $36.55 | 3977 |
| 2024-01-11 | 36.32 | $36.48 | 8494 |
| 2024-01-10 | 36.30 | $36.48 | 9056 |
| 2024-01-09 | 36.28 | $36.41 | 6766 |
| 2024-01-08 | 36.26 | $36.40 | 5181 |
| 2024-01-05 | 36.24 | $36.22 | 5999 |
| 2024-01-04 | 36.23 | $36.12 | 9307 |
| 2024-01-03 | 36.23 | $36.17 | 56027 |
| 2024-01-02 | 36.22 | $36.30 | 11315 |
| 2023-12-29 | 36.20 | $36.36 | 9199 |
| 2023-12-28 | 36.16 | $36.39 | 28966 |
| 2023-12-27 | 36.13 | $36.38 | 9229 |
| 2023-12-26 | 36.08 | $36.33 | 11320 |
| 2023-12-22 | 36.04 | $36.28 | 3382 |
| 2023-12-21 | 36.00 | $36.24 | 34528 |
| 2023-12-20 | 35.97 | $36.12 | 57107 |
| 2023-12-19 | 35.94 | $36.31 | 19376 |
| 2023-12-18 | 35.88 | $36.25 | 9954 |
| 2023-12-15 | 35.83 | $36.18 | 9638 |
| 2023-12-14 | 35.78 | $36.18 | 4667 |
| 2023-12-13 | 35.73 | $36.15 | 5976 |
| 2023-12-12 | 35.68 | $35.92 | 2728 |
| 2023-12-11 | 35.65 | $35.87 | 4189 |
| 2023-12-08 | 35.61 | $35.81 | 3821 |
| 2023-12-07 | 35.58 | $35.70 | 20008 |
| 2023-12-06 | 35.55 | $35.61 | 2641 |
| 2023-12-05 | 35.53 | $35.67 | 5517 |
| 2023-12-04 | 35.50 | $35.67 | 8892 |
| 2023-12-01 | 35.46 | $35.76 | 5076 |
| 2023-11-30 | 35.41 | $35.63 | 7345 |
| 2023-11-29 | 35.36 | $35.59 | 5888 |
| 2023-11-28 | 35.32 | $35.58 | 28119 |
| 2023-11-27 | 35.26 | $35.56 | 17035 |
| 2023-11-24 | 35.20 | $35.58 | 1014 |
| 2023-11-22 | 35.13 | $35.54 | 448386 |
| 2023-11-21 | 35.05 | $35.48 | 27010 |
| 2023-11-20 | 34.97 | $35.51 | 17618 |
| 2023-11-17 | 34.89 | $35.39 | 30430 |
| 2023-11-16 | 34.81 | $35.38 | 98116 |
| 2023-11-15 | 34.73 | $35.37 | 9394 |
| 2023-11-14 | 34.64 | $35.33 | 14820 |
| 2023-11-13 | 34.56 | $35.01 | 14151 |
| 2023-11-10 | 34.51 | $35.01 | 9806 |
| 2023-11-09 | 34.47 | $34.71 | 18738 |
| 2023-11-08 | 34.45 | $34.90 | 13151 |
| 2023-11-07 | 34.41 | $34.88 | 12401 |
| 2023-11-06 | 34.38 | $34.79 | 77767 |
| 2023-11-03 | 34.36 | $34.79 | 22474 |
| 2023-11-02 | 34.34 | $34.58 | 41944 |
| 2023-11-01 | 34.34 | $34.25 | 187279 |
| 2023-10-31 | 34.37 | $34.04 | 86637 |
| 2023-10-30 | 34.42 | $33.92 | 73763 |
| 2023-10-27 | 34.49 | $33.71 | 190500 |
| 2023-10-26 | 34.58 | $33.78 | 98084 |
| 2023-10-25 | 34.67 | $34.00 | 708246 |
| 2023-10-24 | 34.74 | $34.26 | 198674 |
| 2023-10-23 | 34.78 | $34.10 | 264145 |
| 2023-10-20 | 34.85 | $34.20 | 86996 |
| 2023-10-19 | 34.91 | $34.60 | 49066 |
| 2023-10-18 | 34.93 | $34.88 | 5460 |
| 2023-10-17 | 34.92 | $35.34 | 9910 |
| 2023-10-16 | 34.88 | $35.38 | 1981 |
| 2023-10-13 | 34.83 | $34.97 | 3936 |
| 2023-10-12 | 34.82 | $35.14 | 6138 |
| 2023-10-11 | 34.80 | $35.30 | 11153 |
| 2023-10-10 | 34.76 | $35.20 | 1933 |
| 2023-10-09 | 34.73 | $34.98 | 2884 |
| 2023-10-06 | 34.73 | $34.83 | 5203 |
| 2023-10-05 | 34.74 | $34.38 | 3795 |
| 2023-10-04 | 34.81 | $34.46 | 5143 |
| 2023-10-03 | 34.87 | $34.15 | 3036 |
| 2023-10-02 | 34.96 | $34.61 | 2058 |
| 2023-09-29 | 35.02 | $34.61 | 2246 |
| 2023-09-28 | 35.07 | $34.69 | 3463 |
| 2023-09-27 | 35.13 | $34.50 | 135183 |
| 2023-09-26 | 35.21 | $34.50 | 524 |
| 2023-09-25 | 35.29 | $34.91 | 3655 |
| 2023-09-22 | 35.33 | $34.78 | 5285 |
| 2023-09-21 | 35.39 | $34.83 | 76822 |
| 2023-09-20 | 35.44 | $35.29 | 543937 |
| 2023-09-19 | 35.45 | $35.46 | 141509 |
| 2023-09-18 | 35.44 | $35.49 | 126812 |
| 2023-09-15 | 35.42 | $35.47 | 27851 |
| 2023-09-14 | 35.40 | $35.64 | 38821 |
| 2023-09-13 | 35.36 | $35.49 | 15309 |
| 2023-09-12 | 35.33 | $35.45 | 13552 |
| 2023-09-11 | 35.31 | $35.52 | 12362 |
| 2023-09-08 | 35.28 | $35.40 | 7033 |
| 2023-09-07 | 35.25 | $35.37 | 4670 |
| 2023-09-06 | 35.23 | $35.39 | 20257 |
| 2023-09-05 | 35.21 | $35.49 | 13294 |
| 2023-09-01 | 35.17 | $35.54 | 1717 |
| 2023-08-31 | 35.13 | $35.49 | 79436 |
| 2023-08-30 | 35.09 | $35.48 | 114019 |
| 2023-08-29 | 35.05 | $35.41 | 3583 |
| 2023-08-28 | 35.02 | $35.19 | 9400 |
| 2023-08-25 | 35.00 | $35.03 | 26730 |
| 2023-08-24 | 35.01 | $34.90 | 32179 |
| 2023-08-23 | 35.03 | $35.09 | 116977 |
| 2023-08-22 | 35.03 | $34.89 | 23624 |
| 2023-08-21 | 35.05 | $34.95 | 1882 |
| 2023-08-18 | 35.07 | $34.79 | 3412 |
| 2023-08-17 | 35.11 | $34.78 | 19159 |
| 2023-08-16 | 35.15 | $34.94 | 64108 |
| 2023-08-15 | 35.17 | $35.04 | 31505 |
| 2023-08-14 | 35.19 | $35.21 | 2843 |
| 2023-08-11 | 35.18 | $35.12 | 5139 |
| 2023-08-10 | 35.19 | $35.10 | 40415 |
| 2023-08-09 | 35.20 | $35.07 | 41532 |
| 2023-08-08 | 35.21 | $35.15 | 57550 |
| 2023-08-07 | 35.22 | $35.22 | 26588 |
| 2023-08-04 | 35.21 | $35.06 | 16313 |
| 2023-08-03 | 35.22 | $35.14 | 19938 |
| 2023-08-02 | 35.22 | $35.16 | 7766 |
| 2023-08-01 | 35.21 | $35.33 | 8059 |
| 2023-07-31 | 35.19 | $35.35 | 31748 |
| 2023-07-28 | 35.16 | $35.35 | 3835 |
| 2023-07-27 | 35.13 | $35.22 | 9344 |
| 2023-07-26 | 35.11 | $35.37 | 531769 |
| 2023-07-25 | 35.07 | $35.29 | 134087 |
| 2023-07-24 | 35.04 | $35.23 | 11288 |
| 2023-07-21 | 35.00 | $35.18 | 58585 |
| 2023-07-20 | 34.97 | $35.16 | 1217 |
| 2023-07-19 | 34.94 | $35.22 | 16563 |
| 2023-07-18 | 34.90 | $35.18 | 164994 |
| 2023-07-17 | 34.86 | $35.11 | 3938 |
| 2023-07-14 | 34.82 | $35.10 | 15548 |
| 2023-07-13 | 34.78 | $35.10 | 3983 |
| 2023-07-12 | 34.74 | $35.00 | 14072 |
| 2023-07-11 | 34.71 | $34.88 | 9644 |
| 2023-07-10 | 34.68 | $34.75 | 3544 |
| 2023-07-07 | 34.67 | $34.73 | 11024 |
| 2023-07-06 | 34.65 | $34.73 | 3241 |
| 2023-07-05 | 34.63 | $34.87 | 4481 |
| 2023-07-03 | 34.59 | $34.89 | 14735 |
| 2023-06-30 | 34.54 | $34.90 | 11348 |
| 2023-06-29 | 34.49 | $34.68 | 11801 |
| 2023-06-28 | 34.46 | $34.58 | 18199 |
| 2023-06-27 | 34.43 | $34.63 | 7155 |
| 2023-06-26 | 34.39 | $34.43 | 14706 |
| 2023-06-23 | 34.36 | $34.50 | 13973 |
| 2023-06-22 | 34.32 | $34.60 | 39602 |
| 2023-06-21 | 34.27 | $34.51 | 11337 |
| 2023-06-20 | 34.22 | $34.56 | 7978 |
| 2023-06-16 | 34.16 | $34.61 | 39976 |
| 2023-06-15 | 34.09 | $34.64 | 13290 |
| 2023-06-14 | 34.01 | $34.47 | 17543 |
| 2023-06-13 | 33.94 | $34.46 | 4268 |
| 2023-06-12 | 33.87 | $34.34 | 4522 |
| 2023-06-09 | 33.80 | $34.21 | 4148 |
| 2023-06-08 | 33.74 | $34.17 | 1846 |
| 2023-06-07 | 33.68 | $34.03 | 11559 |
| 2023-06-06 | 33.63 | $34.09 | 69892 |
| 2023-06-05 | 33.57 | $34.00 | 2364 |
| 2023-06-02 | 33.51 | $34.06 | 5729 |
| 2023-06-01 | 33.44 | $33.75 | 5825 |
| 2023-05-31 | 33.40 | $33.57 | 7817 |
| 2023-05-30 | 33.37 | $33.65 | 7764 |
| 2023-05-26 | 33.34 | $33.65 | 18795 |
| 2023-05-25 | 33.30 | $33.36 | 22375 |
| 2023-05-24 | 33.29 | $33.18 | 20719 |
| 2023-05-23 | 33.29 | $33.34 | 4730 |
| 2023-05-22 | 33.27 | $33.55 | 12850 |
| 2023-05-19 | 33.24 | $33.53 | 2424 |
| 2023-05-18 | 33.20 | $33.58 | 17953 |
| 2023-05-17 | 33.15 | $33.40 | 12499 |
| 2023-05-16 | 33.13 | $33.14 | 5455 |
| 2023-05-15 | 33.12 | $33.25 | 9559 |
| 2023-05-12 | 33.11 | $33.19 | 12460 |
| 2023-05-11 | 33.10 | $33.17 | 16622 |
| 2023-05-10 | 33.09 | $33.22 | 14250 |
| 2023-05-09 | 33.08 | $33.12 | 2864 |
| 2023-05-08 | 33.07 | $33.19 | 6579 |
| 2023-05-05 | 33.06 | $33.17 | 6703 |
| 2023-05-04 | 33.04 | $32.77 | 6623 |
| 2023-05-03 | 33.07 | $32.96 | 2008 |
| 2023-05-02 | 33.07 | $33.09 | 2170 |
| 2023-05-01 | 33.07 | $33.31 | 4717 |
| 2023-04-28 | 33.04 | $33.28 | 6592 |
| 2023-04-27 | 33.01 | $33.13 | 330534 |
| 2023-04-26 | 32.99 | $32.76 | 11906 |
| 2023-04-25 | 33.00 | $32.83 | 23890 |
| 2023-04-24 | 33.00 | $33.13 | 41250 |
| 2023-04-21 | 32.97 | $33.10 | 13328 |
| 2023-04-20 | 32.94 | $33.07 | 5372 |
| 2023-04-19 | 32.91 | $33.18 | 17615 |
| 2023-04-18 | 32.86 | $33.17 | 4190 |
| 2023-04-17 | 32.81 | $33.13 | 2963 |
| 2023-04-14 | 32.76 | $33.06 | 9158 |
| 2023-04-13 | 32.71 | $33.08 | 2730 |
| 2023-04-12 | 32.65 | $32.83 | 50762 |
| 2023-04-11 | 32.61 | $32.91 | 82541 |
| 2023-04-10 | 32.55 | $32.88 | 17031 |
| 2023-04-06 | 32.50 | $32.89 | 159297 |
| 2023-04-05 | 32.43 | $32.78 | 8745 |
| 2023-04-04 | 32.38 | $32.84 | 7647 |
| 2023-04-03 | 32.31 | $32.92 | 238449 |
| 2023-03-31 | 32.24 | $32.83 | 15123 |
| 2023-03-30 | 32.17 | $32.58 | 24912 |
| 2023-03-29 | 32.13 | $32.47 | 9562 |
| 2023-03-28 | 32.09 | $32.22 | 8372 |
| 2023-03-27 | 32.08 | $32.26 | 3068 |
| 2023-03-24 | 32.06 | $32.26 | 7597 |
| 2023-03-23 | 32.04 | $32.13 | 8545 |
| 2023-03-22 | 32.03 | $32.09 | 20691 |
| 2023-03-21 | 32.03 | $32.36 | 3638 |
| 2023-03-20 | 32.00 | $32.12 | 240996 |
| 2023-03-17 | 31.99 | $31.94 | 6341 |
| 2023-03-16 | 32.01 | $32.11 | 8212 |
| 2023-03-15 | 32.01 | $31.77 | 155119 |
| 2023-03-14 | 32.05 | $31.90 | 37754 |
| 2023-03-13 | 32.08 | $31.64 | 14742 |
| 2023-03-10 | 32.15 | $31.57 | 53281 |
| 2023-03-09 | 32.22 | $31.85 | 9019 |
| 2023-03-08 | 32.27 | $32.17 | 2932 |
| 2023-03-07 | 32.29 | $32.14 | 7286 |
| 2023-03-06 | 32.32 | $32.47 | 4133 |
| 2023-03-03 | 32.32 | $32.43 | 9479 |
| 2023-03-02 | 32.32 | $32.13 | 8375 |
| 2023-03-01 | 32.36 | $31.99 | 6950 |
| 2023-02-28 | 32.41 | $32.09 | 6416 |
| 2023-02-27 | 32.45 | $32.12 | 3134 |
| 2023-02-24 | 32.49 | $32.05 | 4131 |
| 2023-02-23 | 32.54 | $32.25 | 30602 |
| 2023-02-22 | 32.57 | $32.15 | 8579 |
| 2023-02-21 | 32.61 | $32.16 | 38911 |
| 2023-02-17 | 32.65 | $32.52 | 21858 |
| 2023-02-16 | 32.66 | $32.55 | 3985 |
| 2023-02-15 | 32.65 | $32.81 | 17548 |
| 2023-02-14 | 32.62 | $32.75 | 11823 |
| 2023-02-13 | 32.59 | $32.73 | 2674 |
| 2023-02-10 | 32.56 | $32.61 | 5457 |
| 2023-02-09 | 32.54 | $32.57 | 15144 |
| 2023-02-08 | 32.51 | $32.74 | 3317 |
| 2023-02-07 | 32.47 | $32.87 | 5057 |
| 2023-02-06 | 32.41 | $32.68 | 2312 |
| 2023-02-03 | 32.36 | $32.77 | 4732 |
| 2023-02-02 | 32.29 | $32.94 | 21504 |
| 2023-02-01 | 32.20 | $32.72 | 16622 |
| 2023-01-31 | 32.12 | $32.54 | 7434 |
| 2023-01-30 | 32.05 | $32.27 | 6558 |
| 2023-01-27 | 32.01 | $32.48 | 11413 |
| 2023-01-26 | 31.94 | $32.43 | 6436 |
| 2023-01-25 | 31.86 | $32.23 | 14244 |
| 2023-01-24 | 31.81 | $32.22 | 21883 |
| 2023-01-23 | 31.74 | $32.24 | 8146 |
| 2023-01-20 | 31.67 | $32.01 | 9629 |
| 2023-01-19 | 31.62 | $31.68 | 8157 |
| 2023-01-18 | 31.60 | $31.85 | 4146 |
| 2023-01-17 | 31.56 | $32.03 | 10030 |
| 2023-01-13 | 31.50 | $32.05 | 5046 |
| 2023-01-12 | 31.44 | $31.95 | 11804 |
| 2023-01-11 | 31.38 | $31.87 | 3059 |
| 2023-01-10 | 31.34 | $31.67 | 6220 |
| 2023-01-09 | 31.31 | $31.53 | 1641 |
| 2023-01-06 | 31.29 | $31.51 | 11940 |
| 2023-01-05 | 31.28 | $31.12 | 6113 |
| 2023-01-04 | 31.31 | $31.31 | 2306 |
| 2023-01-03 | 31.32 | $31.20 | 114926 |
| 2022-12-30 | 31.35 | $31.31 | 4970 |
| 2022-12-29 | 31.37 | $31.32 | 4939 |
| 2022-12-28 | 31.39 | $30.99 | 12817 |
| 2022-12-27 | 31.44 | $31.17 | 11219 |
| 2022-12-23 | 31.48 | $31.24 | 25080 |
| 2022-12-22 | 31.52 | $31.21 | 14791 |
| 2022-12-21 | 31.56 | $31.39 | 886590 |
| 2022-12-20 | 31.59 | $31.14 | 98512 |
| 2022-12-19 | 31.64 | $31.12 | 23787 |
| 2022-12-16 | 31.70 | $31.25 | 726452 |
| 2022-12-15 | 31.74 | $31.46 | 28564 |
| 2022-12-14 | 31.77 | $31.90 | 14182 |
| 2022-12-13 | 31.75 | $31.95 | 73701 |
| 2022-12-12 | 31.72 | $31.75 | 7977 |
| 2022-12-09 | 31.72 | $31.61 | 11813 |
| 2022-12-08 | 31.72 | $31.70 | 25227 |
| 2022-12-07 | 31.71 | $31.60 | 55863 |
| 2022-12-06 | 31.71 | $31.55 | 9109 |
| 2022-12-05 | 31.71 | $31.83 | 287753 |
| 2022-12-02 | 31.68 | $32.02 | 27698 |
| 2022-12-01 | 31.62 | $32.09 | 17993 |
| 2022-11-30 | 31.55 | $32.00 | 19397 |
| 2022-11-29 | 31.48 | $31.54 | 8433 |
| 2022-11-28 | 31.46 | $31.56 | 36568 |
| 2022-11-25 | 31.43 | $31.84 | 7537 |
| 2022-11-23 | 31.36 | $31.81 | 1.1M |
| 2022-11-22 | 31.30 | $31.69 | 106022 |
| 2022-11-21 | 31.25 | $31.48 | 53105 |
| 2022-11-18 | 31.21 | $31.56 | 39258 |
| 2022-11-17 | 31.16 | $31.43 | 358006 |
| 2022-11-16 | 31.11 | $31.52 | 32871 |
| 2022-11-15 | 31.06 | $31.57 | 35868 |
| 2022-11-14 | 30.99 | $31.50 | 11545 |
| 2022-11-11 | 30.93 | $31.60 | 38148 |
| 2022-11-10 | 30.85 | $31.42 | 127481 |
| 2022-11-09 | 30.79 | $30.62 | 38250 |
| 2022-11-08 | 30.80 | $30.88 | 85076 |
| 2022-11-07 | 30.78 | $30.89 | 59725 |
| 2022-11-04 | 30.76 | $30.72 | 59884 |
| 2022-11-03 | 30.76 | $30.51 | 68924 |
| 2022-11-02 | 30.78 | $30.65 | 96967 |
| 2022-11-01 | 30.78 | $31.02 | 71134 |
| 2022-10-31 | 30.74 | $31.08 | 138900 |
| 2022-10-28 | 30.70 | $31.15 | 271975 |
| 2022-10-27 | 30.64 | $30.84 | 207052 |
| 2022-10-26 | 30.62 | $30.86 | 182584 |
| 2022-10-25 | 30.59 | $30.96 | 392816 |
| 2022-10-24 | 30.54 | $30.68 | 1.8M |
| 2022-10-21 | 30.53 | $30.60 | 835380 |
| 2022-10-20 | 30.52 | $30.57 | 72411 |
| 2022-10-19 | 30.51 | $30.58 | 69361 |
| 2022-10-18 | 30.50 | $30.53 | 34584 |
| 2022-10-17 | 30.50 | $30.59 | 25454 |
| 2022-10-14 | 30.49 | $30.51 | 17651 |
| 2022-10-13 | 30.48 | $30.51 | 5466 |
| 2022-10-12 | 30.48 | $30.52 | 10824 |
| 2022-10-11 | 30.48 | $30.48 | 147811 |
| 2022-10-10 | 30.48 | $30.49 | 3241 |
| 2022-10-07 | 30.48 | $30.48 | 10328 |
| 2022-10-06 | 30.49 | $30.49 | 8708 |
| 2022-10-05 | 30.49 | $30.49 | 25246 |
| 2022-10-04 | 30.50 | $30.49 | 3677 |
| 2022-10-03 | 30.50 | $30.46 | 4775 |
| 2022-09-30 | 30.51 | $30.46 | 23049 |
| 2022-09-29 | 30.52 | $30.45 | 4746 |
| 2022-09-28 | 30.53 | $30.48 | 2879 |
| 2022-09-27 | 30.54 | $30.44 | 9874 |
| 2022-09-26 | 30.55 | $30.44 | 27160 |
| 2022-09-23 | 30.57 | $30.49 | 5032 |
| 2022-09-22 | 30.58 | $30.45 | 9833 |
| 2022-09-21 | 30.60 | $30.49 | 6188 |
| 2022-09-20 | 30.62 | $30.51 | 14442 |
| 2022-09-19 | 30.64 | $30.54 | 3783 |
| 2022-09-16 | 30.67 | $30.52 | 82284 |
| 2022-09-15 | 30.69 | $30.57 | 12865 |
| 2022-09-14 | 30.72 | $30.57 | 2647 |
| 2022-09-13 | 30.76 | $30.61 | 39191 |
| 2022-09-12 | 30.79 | $30.86 | 67559 |
| 2022-09-09 | 30.81 | $30.76 | 9924 |
| 2022-09-08 | 30.83 | $30.61 | 3235 |
| 2022-09-07 | 30.88 | $30.61 | 5423 |
| 2022-09-06 | 30.92 | $30.57 | 3691 |
| 2022-09-02 | 30.98 | $30.55 | 3204 |
| 2022-09-01 | 31.03 | $30.58 | 2313 |
| 2022-08-31 | 31.09 | $30.60 | 1165 |
| 2022-08-30 | 31.15 | $30.65 | 2096 |
| 2022-08-29 | 31.20 | $30.79 | 2188 |
| 2022-08-26 | 31.25 | $30.82 | 5954 |
| 2022-08-25 | 31.29 | $31.19 | 2915 |
| 2022-08-24 | 31.29 | $31.00 | 1.2M |
| 2022-08-23 | 31.31 | $31.04 | 88643 |
| 2022-08-22 | 31.33 | $31.08 | 10707 |
| 2022-08-19 | 31.34 | $31.38 | 46346 |
| 2022-08-18 | 31.32 | $31.58 | 5018 |
| 2022-08-17 | 31.27 | $31.56 | 8987 |
| 2022-08-16 | 31.23 | $31.68 | 8857 |
| 2022-08-15 | 31.16 | $31.64 | 15177 |
| 2022-08-12 | 31.10 | $31.62 | 365858 |
| 2022-08-11 | 31.03 | $31.28 | 9541 |
| 2022-08-10 | 30.99 | $31.28 | 5266 |
| 2022-08-09 | 30.94 | $30.98 | 64136 |
| 2022-08-08 | 30.92 | $31.13 | 2746 |
| 2022-08-05 | 30.88 | $31.10 | 11857 |
| 2022-08-04 | 30.84 | $31.15 | 16289 |
| 2022-08-03 | 30.80 | $31.15 | 8686 |
| 2022-08-02 | 30.75 | $31.01 | 136901 |
| 2022-08-01 | 30.71 | $31.10 | 9767 |
| 2022-07-29 | 30.66 | $31.08 | 3019 |
| 2022-07-28 | 30.61 | $30.91 | 4055 |
| 2022-07-27 | 30.57 | $30.81 | 2472 |
| 2022-07-26 | 30.54 | $30.61 | 1169 |
| 2022-07-25 | 30.53 | $30.68 | 3069 |
| 2022-07-22 | 30.51 | $30.70 | 61902 |
| 2022-07-21 | 30.49 | $30.73 | 4445 |
| 2022-07-20 | 30.46 | $30.70 | 139385 |
| 2022-07-19 | 30.43 | $30.61 | 18758 |
| 2022-07-18 | 30.41 | $30.39 | 946 |
| 2022-07-15 | 30.41 | $30.45 | 8076 |
| 2022-07-14 | 30.40 | $30.34 | 121245 |
| 2022-07-13 | 30.41 | $30.36 | 5814 |
| 2022-07-12 | 30.41 | $30.37 | 276 |
| 2022-07-11 | 30.40 | $30.43 | 1438 |
| 2022-07-08 | 30.40 | $30.54 | 339 |
| 2022-07-07 | 30.39 | $30.55 | 6950 |
| 2022-07-06 | 30.39 | $30.43 | 4814 |
| 2022-07-05 | 30.39 | $30.39 | 8289 |
| 2022-07-01 | 30.41 | $30.39 | 2255 |
| 2022-06-30 | 30.43 | $30.30 | 3200 |
| 2022-06-29 | 30.47 | $30.39 | 7859 |
| 2022-06-28 | 30.50 | $30.39 | 2574 |
| 2022-06-27 | 30.53 | $30.59 | 7364 |
| 2022-06-24 | 30.55 | $30.59 | 3079 |
| 2022-06-23 | 30.57 | $30.34 | 57988 |
| 2022-06-22 | 30.62 | $30.29 | 7909 |
| 2022-06-21 | 30.67 | $30.27 | 6356 |
| 2022-06-17 | 30.73 | $30.08 | 13762 |
| 2022-06-16 | 30.81 | $30.01 | 14866 |
| 2022-06-15 | 30.90 | $30.33 | 14679 |
| 2022-06-14 | 30.96 | $30.19 | 2495 |
| 2022-06-13 | 31.04 | $30.21 | 2429 |
| 2022-06-10 | 31.12 | $30.65 | 2106 |
| 2022-06-09 | 31.16 | $30.98 | 5155 |
| 2022-06-08 | 31.16 | $31.27 | 4989 |
| 2022-06-07 | 31.14 | $31.43 | 8633 |
| 2022-06-06 | 31.10 | $31.33 | 19338 |
| 2022-06-03 | 31.07 | $31.26 | 2355 |
| 2022-06-02 | 31.05 | $31.44 | 6452 |
| 2022-06-01 | 31.01 | $31.29 | 18569 |
| 2022-05-31 | 30.99 | $31.36 | 17900 |
| 2022-05-27 | 30.96 | $31.46 | 21043 |
| 2022-05-26 | 30.92 | $31.10 | 3780 |
| 2022-05-25 | 30.92 | $30.85 | 5852 |
| 2022-05-24 | 30.94 | $30.74 | 8688 |
| 2022-05-23 | 30.98 | $30.82 | 9059 |
| 2022-05-20 | 31.02 | $30.59 | 11521 |
| 2022-05-19 | 31.09 | $30.65 | 5217 |
| 2022-05-18 | 31.16 | $30.75 | 16355 |
| 2022-05-17 | 31.22 | $31.24 | 13709 |
| 2022-05-16 | 31.25 | $30.95 | 4725 |
| 2022-05-13 | 31.31 | $31.00 | 21673 |
| 2022-05-12 | 31.37 | $30.68 | 7617 |
| 2022-05-11 | 31.47 | $30.71 | 8492 |
| 2022-05-10 | 31.57 | $30.93 | 30537 |
| 2022-05-09 | 31.66 | $30.92 | 55065 |
| 2022-05-06 | 31.76 | $31.35 | 19924 |
| 2022-05-05 | 31.82 | $31.39 | 16675 |
| 2022-05-04 | 31.88 | $31.97 | 20581 |
| 2022-05-03 | 31.90 | $31.55 | 17817 |
| 2022-05-02 | 31.95 | $31.47 | 8414 |
| 2022-04-29 | 32.03 | $31.39 | 25457 |
| 2022-04-28 | 32.11 | $31.85 | 6891 |
| 2022-04-27 | 32.16 | $31.55 | 1909 |
| 2022-04-26 | 32.24 | $31.55 | 5480 |
| 2022-04-25 | 32.32 | $31.92 | 933 |
| 2022-04-22 | 32.38 | $31.86 | 13447 |
| 2022-04-21 | 32.44 | $32.26 | 622 |
| 2022-04-20 | 32.47 | $32.45 | 30739 |
| 2022-04-19 | 32.47 | $32.45 | 12297 |
| 2022-04-18 | 32.48 | $32.23 | 7632 |
| 2022-04-14 | 32.51 | $32.26 | 10175 |
| 2022-04-13 | 32.54 | $32.42 | 4063 |
| 2022-04-12 | 32.55 | $32.24 | 3393 |
| 2022-04-11 | 32.58 | $32.30 | 2726 |
| 2022-04-08 | 32.60 | $32.51 | 112 |
| 2022-04-07 | 32.59 | $32.56 | 3122 |
| 2022-04-06 | 32.57 | $32.50 | 3762 |
| 2022-04-05 | 32.56 | $32.62 | 1647 |
| 2022-04-04 | 32.53 | $32.74 | 5128 |
| 2022-04-01 | 32.48 | $32.66 | 6022 |
| 2022-03-31 | 32.44 | $32.69 | 3386 |
| 2022-03-30 | 32.39 | $32.80 | 2015 |
| 2022-03-29 | 32.33 | $32.87 | 1249 |
| 2022-03-28 | 32.26 | $32.73 | 1577 |
| 2022-03-25 | 32.20 | $32.65 | 462 |
| 2022-03-24 | 32.14 | $32.60 | 9544 |
| 2022-03-23 | 32.09 | $32.38 | 14289 |
| 2022-03-22 | 32.05 | $32.62 | 9004 |
| 2022-03-21 | 31.99 | $32.45 | 8301 |
| 2022-03-18 | 31.94 | $32.43 | 8693 |
| 2022-03-17 | 31.89 | $32.30 | 18629 |
| 2022-03-16 | 31.86 | $32.08 | 5807 |
| 2022-03-15 | 31.84 | $31.80 | 3067 |
| 2022-03-14 | 31.86 | $31.51 | 1751 |
| 2022-03-11 | 31.91 | $31.62 | 1770 |
| 2022-03-10 | 31.95 | $31.79 | 2567 |
| 2022-03-09 | 31.98 | $31.82 | 33488 |
| 2022-03-08 | 32.01 | $31.54 | 8380 |
| 2022-03-07 | 32.07 | $31.66 | 1044 |
| 2022-03-04 | 32.12 | $32.02 | 5572 |
| 2022-03-03 | 32.15 | $32.11 | 6519 |
| 2022-03-02 | 32.16 | $32.20 | 2513 |
| 2022-03-01 | 32.17 | $31.93 | 4440 |
| 2022-02-28 | 32.21 | $32.15 | 184 |
| 2022-02-25 | 32.23 | $32.18 | 5194 |
| 2022-02-24 | 32.24 | $31.88 | 28420 |
| 2022-02-23 | 32.28 | $31.69 | 1393 |
| 2022-02-22 | 32.35 | $31.94 | 862 |
| 2022-02-18 | 32.39 | $32.09 | 36975 |
| 2022-02-17 | 32.41 | $32.19 | 11926 |
| 2022-02-16 | 32.43 | $32.49 | 7915 |
| 2022-02-15 | 32.42 | $32.41 | 9552 |
| 2022-02-14 | 32.42 | $32.21 | 5002 |
| 2022-02-11 | 32.44 | $32.27 | 13560 |
| 2022-02-10 | 32.46 | $32.52 | 21025 |
| 2022-02-09 | 32.46 | $32.72 | 3416 |
| 2022-02-08 | 32.44 | $32.58 | 6030 |
| 2022-02-07 | 32.43 | $32.43 | 486 |
| 2022-02-04 | 32.44 | $32.49 | 6629 |
| 2022-02-03 | 32.45 | $32.42 | 921 |
| 2022-02-02 | 32.46 | $32.77 | 2112 |
| 2022-02-01 | 32.44 | $32.63 | 925 |
| 2022-01-31 | 32.44 | $32.51 | 3602 |
| 2022-01-28 | 32.46 | $32.27 | 5167 |
| 2022-01-27 | 32.50 | $31.98 | 3962 |
| 2022-01-26 | 32.57 | $32.09 | 398256 |
| 2022-01-25 | 32.63 | $32.06 | 7769 |
| 2022-01-24 | 32.71 | $32.22 | 5502 |
| 2022-01-21 | 32.77 | $32.20 | 5397 |
| 2022-01-20 | 32.84 | $32.43 | 1829 |
| 2022-01-19 | 32.89 | $32.58 | 9130 |
| 2022-01-18 | 32.92 | $32.65 | 110 |
| 2022-01-14 | 32.95 | $32.87 | 12673 |
| 2022-01-13 | 32.95 | $32.85 | 722 |
| 2022-01-12 | 32.96 | $33.01 | 47686 |
| 2022-01-11 | 32.95 | $32.97 | 19528 |
| 2022-01-10 | 32.94 | $32.87 | 3698 |
| 2022-01-07 | 32.94 | $32.83 | 16776 |
| 2022-01-06 | 32.95 | $32.89 | 6275 |
| 2022-01-05 | 32.95 | $32.94 | 4563 |
| 2022-01-04 | 32.94 | $33.11 | 525 |
| 2022-01-03 | 32.92 | $33.09 | 4882 |
| 2021-12-31 | 32.90 | $33.05 | 7177 |
| 2021-12-30 | 32.87 | $33.05 | 1346 |
| 2021-12-29 | 32.85 | $33.08 | 90 |
| 2021-12-28 | 32.81 | $33.05 | 2515 |
| 2021-12-27 | 32.78 | $33.04 | 4428 |
| 2021-12-23 | 32.75 | $32.93 | 905 |
| 2021-12-22 | 32.73 | $32.87 | 14862 |
| 2021-12-21 | 32.71 | $32.72 | 19686 |
| 2021-12-20 | 32.71 | $32.54 | 67367 |
| 2021-12-17 | 32.73 | $32.63 | 1085 |
| 2021-12-16 | 32.74 | $32.81 | 2681 |
| 2021-12-15 | 32.74 | $32.89 | 9864 |
| 2021-12-14 | 32.72 | $32.71 | 2580 |
| 2021-12-13 | 32.73 | $32.82 | 2254 |
| 2021-12-10 | 32.72 | $32.90 | 3608 |
| 2021-12-09 | 32.71 | $32.83 | 2300 |
| 2021-12-08 | 32.70 | $32.88 | 15798 |
| 2021-12-07 | 32.69 | $32.77 | 12322 |
| 2021-12-06 | 32.69 | $32.60 | 16493 |
| 2021-12-03 | 32.71 | $32.37 | 6674 |
| 2021-12-02 | 32.75 | $32.55 | 306 |
| 2021-12-01 | 32.77 | $32.45 | 3774 |
| 2021-11-30 | 32.81 | $32.52 | 1366 |
| 2021-11-29 | 32.84 | $32.80 | 12657 |
| 2021-11-26 | 32.85 | $32.61 | 180 |
| 2021-11-24 | 32.87 | $32.82 | 202779 |
| 2021-11-23 | 32.88 | $32.86 | 4565 |
| 2021-11-22 | 32.88 | $32.86 | 7421 |
| 2021-11-19 | 32.87 | $32.88 | 32983 |
| 2021-11-18 | 32.87 | $32.90 | 1124 |
| 2021-11-17 | 32.86 | $32.88 | 11451 |
| 2021-11-16 | 32.85 | $32.92 | 12035 |
| 2021-11-15 | 32.84 | $32.92 | 21695 |
| 2021-11-12 | 32.82 | $32.89 | 6953 |
| 2021-11-11 | 32.80 | $32.83 | 28595 |
| 2021-11-10 | 32.79 | $32.82 | 14945 |
| 2021-11-09 | 32.78 | $32.91 | 36915 |
| 2021-11-08 | 32.76 | $32.96 | 60042 |
| 2021-11-05 | 32.72 | $32.95 | 10140 |
| 2021-11-04 | 32.69 | $32.90 | 29218 |
| 2021-11-03 | 32.66 | $32.88 | 19893 |
| 2021-11-02 | 32.63 | $32.82 | 34215 |
| 2021-11-01 | 32.61 | $32.76 | 32274 |
| 2021-10-29 | 32.59 | $32.74 | 12535 |
| 2021-10-28 | 32.57 | $32.73 | 41957 |
| 2021-10-27 | 32.54 | $32.63 | 40033 |
| 2021-10-26 | 32.53 | $32.71 | 31942 |
| 2021-10-25 | 32.51 | $32.62 | 34769 |
| 2021-10-22 | 32.49 | $32.61 | 378950 |
| 2021-10-21 | 32.48 | $32.62 | 295295 |
| 2021-10-20 | 32.46 | $32.56 | 14693 |
| 2021-10-19 | 32.45 | $32.52 | 98729 |
| 2021-10-18 | 32.44 | $32.54 | 90401 |
| 2021-10-15 | 32.43 | $32.41 | 432989 |
| 2021-10-14 | 32.43 | $32.38 | 24113 |
| 2021-10-13 | 32.44 | $32.48 | 5444 |
| 2021-10-12 | 32.43 | $32.48 | 714 |
| 2021-10-11 | 32.42 | $32.48 | 3822 |
| 2021-10-08 | 32.42 | $32.42 | 1793 |
| 2021-10-07 | 32.42 | $32.46 | 2591 |
| 2021-10-06 | 32.41 | $32.44 | 610 |
| 2021-10-05 | 32.41 | $32.45 | 872 |
| 2021-10-04 | 32.41 | $32.43 | 10493 |
| 2021-10-01 | 32.40 | $32.44 | 2070 |
| 2021-09-30 | 32.40 | $32.42 | 2088 |
| 2021-09-29 | 32.40 | $32.39 | 1138 |
| 2021-09-28 | 32.40 | $32.39 | 321 |
| 2021-09-27 | 32.40 | $32.40 | 81325 |
| 2021-09-24 | 32.40 | $32.40 | 2297 |
| 2021-09-23 | 32.40 | $32.39 | 22646 |
| 2021-09-22 | 32.40 | $32.39 | 905 |
| 2021-09-21 | 32.40 | $32.38 | 28843 |
| 2021-09-20 | 32.41 | $32.36 | 12313 |
| 2021-09-17 | 32.41 | $32.43 | 201 |
| 2021-09-16 | 32.41 | $32.43 | 361 |
| 2021-09-15 | 32.40 | $32.42 | 100 |
| 2021-09-14 | 32.40 | $32.38 | 1228 |
| 2021-09-13 | 32.40 | $32.41 | 102 |
| 2021-09-10 | 32.40 | $32.41 | 445 |
| 2021-09-09 | 32.39 | $32.42 | 2 |
| 2021-09-08 | 32.39 | $32.42 | — |
| 2021-09-07 | 32.39 | $32.43 | 1804 |
| 2021-09-03 | 32.38 | $32.43 | 2066 |
| 2021-09-02 | 32.37 | $32.41 | 289 |
| 2021-09-01 | 32.37 | $32.41 | 3597 |
| 2021-08-31 | 32.36 | $32.41 | 188 |
| 2021-08-30 | 32.36 | $32.41 | 491 |
| 2021-08-27 | 32.35 | $32.38 | 193 |
| 2021-08-26 | 32.35 | $32.34 | 77965 |
| 2021-08-25 | 32.35 | $32.38 | 2150 |
| 2021-08-24 | 32.34 | $32.34 | 107515 |
| 2021-08-23 | 32.34 | $32.37 | 240 |
| 2021-08-20 | 32.34 | $32.36 | 10351 |
| 2021-08-19 | 32.34 | $32.35 | 1394 |
| 2021-08-18 | 32.33 | $32.33 | 645 |
| 2021-08-17 | 32.33 | $32.34 | 1098 |
| 2021-08-16 | 32.33 | $32.36 | 502 |
| 2021-08-13 | 32.32 | $32.36 | 539 |
| 2021-08-12 | 32.32 | $32.36 | 8973 |
| 2021-08-11 | 32.31 | $32.35 | 1347 |
| 2021-08-10 | 32.30 | $32.35 | 3368 |
| 2021-08-09 | 32.30 | $32.34 | 52 |
| 2021-08-06 | 32.29 | $32.34 | 287 |
| 2021-08-05 | 32.28 | $32.32 | 6405 |
| 2021-08-04 | 32.28 | $32.31 | 59 |
| 2021-08-03 | 32.27 | $32.31 | 12431 |
| 2021-08-02 | 32.27 | $32.28 | 186 |
| 2021-07-30 | 32.26 | $32.29 | 158 |
| 2021-07-29 | 32.26 | $32.31 | 1479 |
| 2021-07-28 | 32.26 | $32.29 | 2021 |
| 2021-07-27 | 32.25 | $32.29 | 1885 |
| 2021-07-26 | 32.25 | $32.30 | 1653 |
| 2021-07-23 | 32.24 | $32.33 | 4601 |
| 2021-07-22 | 32.23 | $32.31 | 4530 |
| 2021-07-21 | 32.22 | $32.29 | 5348 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.92
2026-07-17
Close Price
$46.77
Vol: 3100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
30.26
Average
36.84
Maximum
46.93
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.92 | $46.77 | 3100 |
| 2026-07-16 | 46.93 | $46.91 | 4100 |
| 2026-07-15 | 46.91 | $46.98 | 6812 |
| 2026-07-14 | 46.88 | $46.92 | 22804 |
| 2026-07-13 | 46.84 | $46.84 | 3000 |
| 2026-07-10 | 46.82 | $46.97 | 2136 |
| 2026-07-09 | 46.77 | $46.84 | 2941 |
| 2026-07-08 | 46.73 | $46.75 | 12500 |
| 2026-07-07 | 46.71 | $46.76 | 3400 |
| 2026-07-06 | 46.67 | $46.85 | 71600 |
| 2026-07-02 | 46.62 | $46.66 | 7000 |
| 2026-07-01 | 46.59 | $46.69 | 4110 |
| 2026-06-30 | 46.55 | $46.68 | 98247 |
| 2026-06-29 | 46.51 | $46.52 | 2000 |
| 2026-06-26 | 46.49 | $46.31 | 8829 |
| 2026-06-25 | 46.51 | $46.28 | 19404 |
| 2026-06-24 | 46.55 | $46.31 | 8643 |
| 2026-06-23 | 46.58 | $46.34 | 8000 |
| 2026-06-22 | 46.60 | $46.54 | 39400 |
| 2026-06-18 | 46.59 | $46.60 | 37528 |
| 2026-06-17 | 46.56 | $46.40 | 8102 |
| 2026-06-16 | 46.57 | $46.62 | 4419 |
| 2026-06-15 | 46.54 | $46.65 | 6300 |
| 2026-06-12 | 46.49 | $46.36 | 6700 |
| 2026-06-11 | 46.49 | $46.28 | 9100 |
| 2026-06-10 | 46.51 | $45.97 | 5800 |
| 2026-06-09 | 46.59 | $46.22 | 5900 |
| 2026-06-08 | 46.63 | $46.26 | 11546 |
| 2026-06-05 | 46.67 | $46.27 | 4348 |
| 2026-06-04 | 46.71 | $46.63 | 5841 |
| 2026-06-03 | 46.68 | $46.53 | 3101 |
| 2026-06-02 | 46.67 | $46.63 | 2810 |
| 2026-06-01 | 46.63 | $46.61 | 1459 |
| 2026-05-29 | 46.58 | $46.59 | 9713 |
| 2026-05-28 | 46.53 | $46.50 | 6728 |
| 2026-05-27 | 46.48 | $46.44 | 8300 |
| 2026-05-26 | 46.44 | $46.42 | 4429 |
| 2026-05-22 | 46.39 | $46.29 | 5900 |
| 2026-05-21 | 46.36 | $46.27 | 10300 |
| 2026-05-20 | 46.33 | $46.23 | 23313 |
| 2026-05-19 | 46.29 | $46.06 | 18100 |
| 2026-05-18 | 46.29 | $46.12 | 12800 |
| 2026-05-15 | 46.27 | $46.13 | 3000 |
| 2026-05-14 | 46.23 | $46.22 | 20637 |
| 2026-05-13 | 46.18 | $46.17 | 3249 |
| 2026-05-12 | 46.12 | $46.10 | 12004 |
| 2026-05-11 | 46.06 | $46.07 | 12047 |
| 2026-05-08 | 46.00 | $46.06 | 14400 |
| 2026-05-07 | 45.92 | $45.95 | 9804 |
| 2026-05-06 | 45.86 | $46.03 | 22400 |
| 2026-05-05 | 45.76 | $45.81 | 8208 |
| 2026-05-04 | 45.69 | $45.64 | 9600 |
| 2026-05-01 | 45.64 | $45.75 | 10900 |
| 2026-04-30 | 45.56 | $45.66 | 8930 |
| 2026-04-29 | 45.49 | $45.46 | 12045 |
| 2026-04-28 | 45.44 | $45.48 | 9000 |
| 2026-04-27 | 45.37 | $45.55 | 9500 |
| 2026-04-24 | 45.28 | $45.52 | 8230 |
| 2026-04-23 | 45.17 | $45.36 | 17500 |
| 2026-04-22 | 45.08 | $45.40 | 18200 |
| 2026-04-21 | 44.97 | $45.26 | 4700 |
| 2026-04-20 | 44.86 | $45.35 | 21200 |
| 2026-04-17 | 44.71 | $45.40 | 54600 |
| 2026-04-16 | 44.53 | $45.17 | 44000 |
| 2026-04-15 | 44.37 | $45.12 | 3524 |
| 2026-04-14 | 44.19 | $44.96 | 14600 |
| 2026-04-13 | 44.01 | $44.72 | 6200 |
| 2026-04-10 | 43.86 | $44.49 | 6337 |
| 2026-04-09 | 43.73 | $44.52 | 4448 |
| 2026-04-08 | 43.57 | $44.39 | 8400 |
| 2026-04-07 | 43.42 | $43.73 | 6600 |
| 2026-04-06 | 43.38 | $43.75 | 9137 |
| 2026-04-02 | 43.33 | $43.65 | 3840 |
| 2026-04-01 | 43.30 | $43.66 | 9746 |
| 2026-03-31 | 43.27 | $43.43 | 2700 |
| 2026-03-30 | 43.27 | $42.80 | 8500 |
| 2026-03-27 | 43.42 | $42.93 | 5400 |
| 2026-03-26 | 43.56 | $43.29 | 6800 |
| 2026-03-25 | 43.65 | $43.64 | 4700 |
| 2026-03-24 | 43.68 | $43.52 | 9525 |
| 2026-03-23 | 43.75 | $43.65 | 3232 |
| 2026-03-20 | 43.80 | $43.36 | 26300 |
| 2026-03-19 | 43.91 | $43.65 | 16200 |
| 2026-03-18 | 43.99 | $43.73 | 5848 |
| 2026-03-17 | 44.07 | $44.08 | 2400 |
| 2026-03-16 | 44.08 | $43.94 | 8700 |
| 2026-03-13 | 44.13 | $43.72 | 7323 |
| 2026-03-12 | 44.23 | $43.92 | 3200 |
| 2026-03-11 | 44.31 | $44.24 | 5800 |
| 2026-03-10 | 44.33 | $44.22 | 24524 |
| 2026-03-09 | 44.36 | $44.22 | 19745 |
| 2026-03-06 | 44.40 | $44.08 | 11400 |
| 2026-03-05 | 44.47 | $44.37 | 7608 |
| 2026-03-04 | 44.49 | $44.53 | 5502 |
| 2026-03-03 | 44.48 | $44.32 | 25000 |
| 2026-03-02 | 44.52 | $44.50 | 16300 |
| 2026-02-27 | 44.52 | $44.47 | 11816 |
| 2026-02-26 | 44.53 | $44.59 | 7300 |
| 2026-02-25 | 44.51 | $44.69 | 20428 |
| 2026-02-24 | 44.47 | $44.50 | 6200 |
| 2026-02-23 | 44.46 | $44.32 | 19600 |
| 2026-02-20 | 44.49 | $44.56 | 12224 |
| 2026-02-19 | 44.48 | $44.39 | 16200 |
| 2026-02-18 | 44.50 | $44.50 | 4300 |
| 2026-02-17 | 44.49 | $44.32 | 5700 |
| 2026-02-13 | 44.53 | $44.28 | 3900 |
| 2026-02-12 | 44.58 | $44.29 | 17149 |
| 2026-02-11 | 44.63 | $44.61 | 5500 |
| 2026-02-10 | 44.63 | $44.65 | 26500 |
| 2026-02-09 | 44.62 | $44.74 | 3640 |
| 2026-02-06 | 44.58 | $44.62 | 18200 |
| 2026-02-05 | 44.56 | $44.16 | 28600 |
| 2026-02-04 | 44.64 | $44.43 | 3604 |
| 2026-02-03 | 44.67 | $44.50 | 9810 |
| 2026-02-02 | 44.69 | $44.70 | 8900 |
| 2026-01-30 | 44.68 | $44.58 | 5610 |
| 2026-01-29 | 44.68 | $44.69 | 12026 |
| 2026-01-28 | 44.66 | $44.73 | 5000 |
| 2026-01-27 | 44.63 | $44.73 | 10500 |
| 2026-01-26 | 44.59 | $44.67 | 58429 |
| 2026-01-23 | 44.56 | $44.56 | 11500 |
| 2026-01-22 | 44.54 | $44.56 | 13014 |
| 2026-01-21 | 44.53 | $44.36 | 6900 |
| 2026-01-20 | 44.55 | $44.12 | 7800 |
| 2026-01-16 | 44.62 | $44.57 | 4800 |
| 2026-01-15 | 44.61 | $44.59 | 29938 |
| 2026-01-14 | 44.59 | $44.48 | 11246 |
| 2026-01-13 | 44.59 | $44.58 | 10800 |
| 2026-01-12 | 44.57 | $44.70 | 12700 |
| 2026-01-09 | 44.52 | $44.61 | 6800 |
| 2026-01-08 | 44.48 | $44.48 | 7413 |
| 2026-01-07 | 44.47 | $44.45 | 20408 |
| 2026-01-06 | 44.45 | $44.52 | 5000 |
| 2026-01-05 | 44.41 | $44.40 | 7500 |
| 2026-01-02 | 44.39 | $44.28 | 7525 |
| 2025-12-31 | 44.40 | $44.29 | 12300 |
| 2025-12-30 | 44.40 | $44.44 | 8241 |
| 2025-12-29 | 44.37 | $44.45 | 13000 |
| 2025-12-26 | 44.33 | $44.49 | 13600 |
| 2025-12-24 | 44.27 | $44.44 | 7627 |
| 2025-12-23 | 44.22 | $44.43 | 19043 |
| 2025-12-22 | 44.15 | $44.30 | 9200 |
| 2025-12-19 | 44.11 | $44.13 | 13931 |
| 2025-12-18 | 44.09 | $43.98 | 9112 |
| 2025-12-17 | 44.10 | $43.83 | 14303 |
| 2025-12-16 | 44.14 | $44.05 | 31000 |
| 2025-12-15 | 44.14 | $44.08 | 3609 |
| 2025-12-12 | 44.14 | $44.07 | 27019 |
| 2025-12-11 | 44.14 | $44.24 | 11500 |
| 2025-12-10 | 44.09 | $44.22 | 29600 |
| 2025-12-09 | 44.05 | $44.08 | 12800 |
| 2025-12-08 | 44.02 | $44.11 | 7926 |
| 2025-12-05 | 43.99 | $44.16 | 8100 |
| 2025-12-04 | 43.93 | $44.09 | 246820 |
| 2025-12-03 | 43.89 | $44.08 | 5621 |
| 2025-12-02 | 43.83 | $44.02 | 6900 |
| 2025-12-01 | 43.78 | $43.98 | 13038 |
| 2025-11-28 | 43.74 | $44.05 | 25221 |
| 2025-11-26 | 43.66 | $43.90 | 64645 |
| 2025-11-25 | 43.61 | $43.82 | 24800 |
| 2025-11-24 | 43.57 | $43.64 | 43900 |
| 2025-11-21 | 43.55 | $43.27 | 54732 |
| 2025-11-20 | 43.61 | $43.10 | 27702 |
| 2025-11-19 | 43.72 | $43.40 | 34500 |
| 2025-11-18 | 43.78 | $43.34 | 36713 |
| 2025-11-17 | 43.87 | $43.46 | 45029 |
| 2025-11-14 | 43.94 | $43.67 | 29603 |
| 2025-11-13 | 43.98 | $43.74 | 25400 |
| 2025-11-12 | 44.01 | $43.95 | 19100 |
| 2025-11-11 | 43.99 | $43.96 | 35439 |
| 2025-11-10 | 43.98 | $43.95 | 30400 |
| 2025-11-07 | 43.96 | $43.66 | 83905 |
| 2025-11-06 | 43.99 | $43.68 | 40300 |
| 2025-11-05 | 44.03 | $43.83 | 78002 |
| 2025-11-04 | 44.04 | $43.78 | 99838 |
| 2025-11-03 | 44.06 | $44.00 | 220431 |
| 2025-10-31 | 44.03 | $43.97 | 45500 |
| 2025-10-30 | 44.01 | $43.93 | 54200 |
| 2025-10-29 | 43.99 | $44.05 | 69500 |
| 2025-10-28 | 43.93 | $44.10 | 136100 |
| 2025-10-27 | 43.86 | $44.10 | 53220 |
| 2025-10-24 | 43.77 | $43.91 | 35000 |
| 2025-10-23 | 43.71 | $43.75 | 65300 |
| 2025-10-22 | 43.66 | $43.65 | 103908 |
| 2025-10-21 | 43.63 | $43.77 | 171400 |
| 2025-10-20 | 43.57 | $43.76 | 180200 |
| 2025-10-17 | 43.50 | $43.51 | 432110 |
| 2025-10-16 | 43.47 | $43.39 | 53449 |
| 2025-10-15 | 43.46 | $43.43 | 11800 |
| 2025-10-14 | 43.43 | $43.35 | 5514 |
| 2025-10-13 | 43.42 | $43.38 | 18500 |
| 2025-10-10 | 43.40 | $43.01 | 64400 |
| 2025-10-09 | 43.45 | $43.39 | 11231 |
| 2025-10-08 | 43.43 | $43.41 | 6917 |
| 2025-10-07 | 43.39 | $43.34 | 21400 |
| 2025-10-06 | 43.37 | $43.36 | 14300 |
| 2025-10-03 | 43.33 | $43.33 | 2500 |
| 2025-10-02 | 43.30 | $43.31 | 11200 |
| 2025-10-01 | 43.26 | $43.27 | 21900 |
| 2025-09-30 | 43.22 | $43.20 | 21000 |
| 2025-09-29 | 43.18 | $43.16 | 11500 |
| 2025-09-26 | 43.15 | $43.12 | 8700 |
| 2025-09-25 | 43.12 | $42.98 | 17800 |
| 2025-09-24 | 43.11 | $43.06 | 16121 |
| 2025-09-23 | 43.08 | $43.03 | 55600 |
| 2025-09-22 | 43.05 | $43.13 | 11600 |
| 2025-09-19 | 42.99 | $43.06 | 10200 |
| 2025-09-18 | 42.94 | $42.99 | 14000 |
| 2025-09-17 | 42.89 | $42.88 | 5100 |
| 2025-09-16 | 42.86 | $42.89 | 20209 |
| 2025-09-15 | 42.81 | $42.93 | 4022 |
| 2025-09-12 | 42.75 | $42.86 | 12300 |
| 2025-09-11 | 42.69 | $42.86 | 1800 |
| 2025-09-10 | 42.61 | $42.70 | 7915 |
| 2025-09-09 | 42.56 | $42.60 | 11800 |
| 2025-09-08 | 42.52 | $42.55 | 3621 |
| 2025-09-05 | 42.48 | $42.46 | 13520 |
| 2025-09-04 | 42.46 | $42.51 | 10903 |
| 2025-09-03 | 42.41 | $42.30 | 13605 |
| 2025-09-02 | 42.40 | $42.16 | 154100 |
| 2025-08-29 | 42.42 | $42.32 | 86244 |
| 2025-08-28 | 42.41 | $42.48 | 17400 |
| 2025-08-27 | 42.36 | $42.42 | 15300 |
| 2025-08-26 | 42.31 | $42.31 | 9848 |
| 2025-08-25 | 42.27 | $42.25 | 13845 |
| 2025-08-22 | 42.24 | $42.30 | 4100 |
| 2025-08-21 | 42.19 | $41.90 | 14743 |
| 2025-08-20 | 42.22 | $42.01 | 18700 |
| 2025-08-19 | 42.23 | $42.09 | 6945 |
| 2025-08-18 | 42.22 | $42.25 | 208800 |
| 2025-08-15 | 42.17 | $42.18 | 9200 |
| 2025-08-14 | 42.12 | $42.28 | 163748 |
| 2025-08-13 | 42.05 | $42.24 | 9600 |
| 2025-08-12 | 41.97 | $42.14 | 23100 |
| 2025-08-11 | 41.89 | $41.88 | 94200 |
| 2025-08-08 | 41.86 | $41.90 | 40510 |
| 2025-08-07 | 41.82 | $41.66 | 35000 |
| 2025-08-06 | 41.82 | $41.73 | 74128 |
| 2025-08-05 | 41.80 | $41.52 | 74128 |
| 2025-08-04 | 41.82 | $41.69 | 22344 |
| 2025-08-01 | 41.80 | $41.25 | 12300 |
| 2025-07-31 | 41.88 | $41.66 | 14000 |
| 2025-07-30 | 41.87 | $41.70 | 13100 |
| 2025-07-29 | 41.86 | $41.79 | 17000 |
| 2025-07-28 | 41.82 | $41.84 | 29400 |
| 2025-07-25 | 41.76 | $41.82 | 16809 |
| 2025-07-24 | 41.70 | $41.76 | 49500 |
| 2025-07-23 | 41.63 | $41.68 | 137400 |
| 2025-07-22 | 41.57 | $41.52 | 16725 |
| 2025-07-21 | 41.53 | $41.48 | 28000 |
| 2025-07-18 | 41.49 | $41.44 | 9500 |
| 2025-07-17 | 41.45 | $41.44 | 10800 |
| 2025-07-16 | 41.39 | $41.25 | 4400 |
| 2025-07-15 | 41.37 | $41.17 | 14800 |
| 2025-07-14 | 41.36 | $41.29 | 3222 |
| 2025-07-11 | 41.32 | $41.24 | 297709 |
| 2025-07-10 | 41.27 | $41.32 | 7300 |
| 2025-07-09 | 41.21 | $41.24 | 6700 |
| 2025-07-08 | 41.14 | $41.09 | 9000 |
| 2025-07-07 | 41.09 | $41.08 | 18143 |
| 2025-07-03 | 41.04 | $41.30 | 11123 |
| 2025-07-02 | 40.92 | $41.11 | 15313 |
| 2025-07-01 | 40.83 | $41.02 | 21617 |
| 2025-06-30 | 40.73 | $41.07 | 18101 |
| 2025-06-27 | 40.61 | $40.86 | 14800 |
| 2025-06-26 | 40.51 | $40.74 | 10400 |
| 2025-06-25 | 40.42 | $40.49 | 6600 |
| 2025-06-24 | 40.36 | $40.52 | 15100 |
| 2025-06-23 | 40.29 | $40.24 | 17400 |
| 2025-06-20 | 40.26 | $39.98 | 12100 |
| 2025-06-18 | 40.28 | $40.03 | 6900 |
| 2025-06-17 | 40.28 | $40.04 | 11015 |
| 2025-06-16 | 40.29 | $40.22 | 7400 |
| 2025-06-13 | 40.25 | $39.95 | 14206 |
| 2025-06-12 | 40.27 | $40.31 | 3549 |
| 2025-06-11 | 40.21 | $40.16 | 10244 |
| 2025-06-10 | 40.16 | $40.22 | 8125 |
| 2025-06-09 | 40.10 | $40.12 | 8336 |
| 2025-06-06 | 40.04 | $40.09 | 7823 |
| 2025-06-05 | 39.98 | $39.87 | 7507 |
| 2025-06-04 | 39.95 | $39.96 | 5100 |
| 2025-06-03 | 39.89 | $39.96 | 6000 |
| 2025-06-02 | 39.82 | $39.80 | 5300 |
| 2025-05-30 | 39.78 | $39.72 | 5900 |
| 2025-05-29 | 39.74 | $39.72 | 8300 |
| 2025-05-28 | 39.69 | $39.57 | 7406 |
| 2025-05-27 | 39.66 | $39.73 | 8500 |
| 2025-05-23 | 39.59 | $39.25 | 16300 |
| 2025-05-22 | 39.61 | $39.43 | 19222 |
| 2025-05-21 | 39.59 | $39.40 | 184400 |
| 2025-05-20 | 39.57 | $39.85 | 199800 |
| 2025-05-19 | 39.44 | $39.88 | 77121 |
| 2025-05-16 | 39.29 | $39.85 | 68236 |
| 2025-05-15 | 39.12 | $39.71 | 71524 |
| 2025-05-14 | 38.95 | $39.57 | 14900 |
| 2025-05-13 | 38.78 | $39.53 | 100600 |
| 2025-05-12 | 38.59 | $39.31 | 13600 |
| 2025-05-09 | 38.41 | $38.65 | 5000 |
| 2025-05-08 | 38.35 | $38.68 | 16943 |
| 2025-05-07 | 38.26 | $38.54 | 8935 |
| 2025-05-06 | 38.19 | $38.50 | 5000 |
| 2025-05-05 | 38.12 | $38.64 | 8207 |
| 2025-05-02 | 38.00 | $38.76 | 8544 |
| 2025-05-01 | 37.85 | $38.48 | 53538 |
| 2025-04-30 | 37.72 | $38.30 | 11000 |
| 2025-04-29 | 37.62 | $38.28 | 9400 |
| 2025-04-28 | 37.50 | $38.17 | 31210 |
| 2025-04-25 | 37.39 | $38.18 | 7400 |
| 2025-04-24 | 37.26 | $37.95 | 14006 |
| 2025-04-23 | 37.16 | $37.66 | 6725 |
| 2025-04-22 | 37.11 | $37.34 | 12900 |
| 2025-04-21 | 37.12 | $36.93 | 11000 |
| 2025-04-17 | 37.22 | $37.29 | 7310 |
| 2025-04-16 | 37.27 | $37.27 | 14332 |
| 2025-04-15 | 37.33 | $37.63 | 33205 |
| 2025-04-14 | 37.33 | $37.75 | 69441 |
| 2025-04-11 | 37.30 | $37.62 | 239638 |
| 2025-04-10 | 37.30 | $37.27 | 18905 |
| 2025-04-09 | 37.38 | $37.90 | 44800 |
| 2025-04-08 | 37.35 | $36.35 | 217100 |
| 2025-04-07 | 37.63 | $36.60 | 60118 |
| 2025-04-04 | 37.92 | $36.62 | 51525 |
| 2025-04-03 | 38.25 | $37.64 | 9400 |
| 2025-04-02 | 38.41 | $38.63 | 13400 |
| 2025-04-01 | 38.40 | $38.45 | 159700 |
| 2025-03-31 | 38.43 | $38.35 | 22000 |
| 2025-03-28 | 38.48 | $38.26 | 7700 |
| 2025-03-27 | 38.57 | $38.70 | 8844 |
| 2025-03-26 | 38.57 | $38.78 | 11226 |
| 2025-03-25 | 38.56 | $39.03 | 21121 |
| 2025-03-24 | 38.50 | $39.01 | 15827 |
| 2025-03-21 | 38.44 | $38.59 | 14600 |
| 2025-03-20 | 38.45 | $38.59 | 21400 |
| 2025-03-19 | 38.47 | $38.64 | 14000 |
| 2025-03-18 | 38.49 | $38.39 | 6247 |
| 2025-03-17 | 38.56 | $38.67 | 17235 |
| 2025-03-14 | 38.59 | $38.50 | 3500 |
| 2025-03-13 | 38.67 | $38.06 | 8700 |
| 2025-03-12 | 38.85 | $38.38 | 32439 |
| 2025-03-11 | 38.99 | $38.25 | 41500 |
| 2025-03-10 | 39.19 | $38.44 | 222305 |
| 2025-03-07 | 39.38 | $39.07 | 6779 |
| 2025-03-06 | 39.46 | $38.95 | 9900 |
| 2025-03-05 | 39.59 | $39.35 | 9929 |
| 2025-03-04 | 39.66 | $39.09 | 23900 |
| 2025-03-03 | 39.79 | $39.33 | 33000 |
| 2025-02-28 | 39.90 | $39.72 | 307800 |
| 2025-02-27 | 39.93 | $39.40 | 11800 |
| 2025-02-26 | 40.04 | $39.75 | 173609 |
| 2025-02-25 | 40.10 | $39.75 | 16805 |
| 2025-02-24 | 40.16 | $39.84 | 19100 |
| 2025-02-21 | 40.22 | $39.96 | 11907 |
| 2025-02-20 | 40.25 | $40.30 | 12600 |
| 2025-02-19 | 40.22 | $40.36 | 9900 |
| 2025-02-18 | 40.17 | $40.27 | 12500 |
| 2025-02-14 | 40.13 | $40.24 | 65838 |
| 2025-02-13 | 40.09 | $40.21 | 8838 |
| 2025-02-12 | 40.05 | $39.99 | 6200 |
| 2025-02-11 | 40.05 | $40.07 | 14206 |
| 2025-02-10 | 40.03 | $40.03 | 181904 |
| 2025-02-07 | 40.02 | $39.94 | 16711 |
| 2025-02-06 | 40.02 | $40.11 | 21100 |
| 2025-02-05 | 39.98 | $40.05 | 33349 |
| 2025-02-04 | 39.95 | $39.95 | 2900 |
| 2025-02-03 | 39.94 | $39.83 | 11300 |
| 2025-01-31 | 39.95 | $39.94 | 39407 |
| 2025-01-30 | 39.93 | $40.06 | 14208 |
| 2025-01-29 | 39.89 | $39.94 | 15900 |
| 2025-01-28 | 39.87 | $40.02 | 11500 |
| 2025-01-27 | 39.82 | $39.82 | 98816 |
| 2025-01-24 | 39.81 | $40.10 | 45000 |
| 2025-01-23 | 39.73 | $40.13 | 23900 |
| 2025-01-22 | 39.64 | $40.04 | 8041 |
| 2025-01-21 | 39.55 | $39.92 | 25800 |
| 2025-01-17 | 39.48 | $39.78 | 7400 |
| 2025-01-16 | 39.42 | $39.55 | 11804 |
| 2025-01-15 | 39.40 | $39.58 | 18940 |
| 2025-01-14 | 39.37 | $39.18 | 115400 |
| 2025-01-13 | 39.42 | $39.15 | 17400 |
| 2025-01-10 | 39.48 | $39.14 | 21010 |
| 2025-01-08 | 39.56 | $39.46 | 8502 |
| 2025-01-07 | 39.58 | $39.43 | 14121 |
| 2025-01-06 | 39.61 | $39.71 | 13439 |
| 2025-01-03 | 39.59 | $39.55 | 14945 |
| 2025-01-02 | 39.60 | $39.35 | 26100 |
| 2024-12-31 | 39.65 | $39.37 | 18525 |
| 2024-12-30 | 39.71 | $39.44 | 6143 |
| 2024-12-27 | 39.76 | $39.66 | 6635 |
| 2024-12-26 | 39.77 | $39.89 | 3932 |
| 2024-12-24 | 39.74 | $39.82 | 2600 |
| 2024-12-23 | 39.71 | $39.65 | 7600 |
| 2024-12-20 | 39.71 | $39.49 | 12989 |
| 2024-12-19 | 39.75 | $39.24 | 31500 |
| 2024-12-18 | 39.85 | $39.30 | 14127 |
| 2024-12-17 | 39.95 | $39.81 | 30623 |
| 2024-12-16 | 39.96 | $39.93 | 8300 |
| 2024-12-13 | 39.94 | $39.86 | 13636 |
| 2024-12-12 | 39.93 | $39.87 | 8100 |
| 2024-12-11 | 39.91 | $39.95 | 13119 |
| 2024-12-10 | 39.88 | $39.79 | 24807 |
| 2024-12-09 | 39.87 | $39.83 | 23805 |
| 2024-12-06 | 39.86 | $39.95 | 12600 |
| 2024-12-05 | 39.81 | $39.88 | 18200 |
| 2024-12-04 | 39.77 | $39.93 | 15337 |
| 2024-12-03 | 39.71 | $39.81 | 16600 |
| 2024-12-02 | 39.67 | $39.83 | 16800 |
| 2024-11-29 | 39.61 | $39.78 | 4016 |
| 2024-11-27 | 39.55 | $39.64 | 11444 |
| 2024-11-26 | 39.52 | $39.68 | 4900 |
| 2024-11-25 | 39.46 | $39.59 | 10316 |
| 2024-11-22 | 39.42 | $39.51 | 29215 |
| 2024-11-21 | 39.39 | $39.45 | 58800 |
| 2024-11-20 | 39.36 | $39.34 | 57900 |
| 2024-11-19 | 39.35 | $39.30 | 32800 |
| 2024-11-18 | 39.35 | $39.23 | 30600 |
| 2024-11-15 | 39.36 | $39.17 | 63900 |
| 2024-11-14 | 39.39 | $39.44 | 80900 |
| 2024-11-13 | 39.36 | $39.57 | 67200 |
| 2024-11-12 | 39.30 | $39.51 | 228612 |
| 2024-11-11 | 39.24 | $39.58 | 143600 |
| 2024-11-08 | 39.15 | $39.58 | 63100 |
| 2024-11-07 | 39.06 | $39.53 | 156600 |
| 2024-11-06 | 38.95 | $39.37 | 136718 |
| 2024-11-05 | 38.87 | $38.82 | 140527 |
| 2024-11-04 | 38.89 | $38.63 | 144800 |
| 2024-11-01 | 38.94 | $38.67 | 501038 |
| 2024-10-31 | 39.01 | $38.64 | 106846 |
| 2024-10-30 | 39.08 | $39.01 | 167118 |
| 2024-10-29 | 39.09 | $39.09 | 81400 |
| 2024-10-28 | 39.09 | $39.04 | 51200 |
| 2024-10-25 | 39.10 | $39.01 | 47644 |
| 2024-10-24 | 39.11 | $39.01 | 38142 |
| 2024-10-23 | 39.12 | $38.94 | 226543 |
| 2024-10-22 | 39.15 | $39.10 | 255938 |
| 2024-10-21 | 39.16 | $39.13 | 485100 |
| 2024-10-18 | 39.15 | $39.15 | 632900 |
| 2024-10-17 | 39.14 | $39.14 | 54600 |
| 2024-10-16 | 39.13 | $39.11 | 16100 |
| 2024-10-15 | 39.13 | $39.14 | 18700 |
| 2024-10-14 | 39.11 | $39.10 | 40700 |
| 2024-10-11 | 39.11 | $39.10 | 85700 |
| 2024-10-10 | 39.10 | $39.08 | 2713 |
| 2024-10-09 | 39.09 | $39.07 | 4200 |
| 2024-10-08 | 39.08 | $39.07 | 2114 |
| 2024-10-07 | 39.07 | $39.06 | 8518 |
| 2024-10-04 | 39.06 | $39.05 | 5008 |
| 2024-10-03 | 39.06 | $39.03 | 2545 |
| 2024-10-02 | 39.05 | $39.03 | 8400 |
| 2024-10-01 | 39.04 | $39.02 | 7000 |
| 2024-09-30 | 39.04 | $39.03 | 60545 |
| 2024-09-27 | 39.02 | $39.02 | 1000 |
| 2024-09-26 | 39.01 | $39.01 | 2900 |
| 2024-09-25 | 39.00 | $38.96 | 437100 |
| 2024-09-24 | 39.00 | $38.99 | 176700 |
| 2024-09-23 | 38.99 | $38.99 | 4200 |
| 2024-09-20 | 38.97 | $38.98 | 1019 |
| 2024-09-19 | 38.96 | $38.96 | 2333 |
| 2024-09-18 | 38.94 | $38.95 | 6600 |
| 2024-09-17 | 38.93 | $38.91 | 11339 |
| 2024-09-16 | 38.92 | $38.93 | 3700 |
| 2024-09-13 | 38.91 | $38.93 | 8200 |
| 2024-09-12 | 38.89 | $38.91 | 2800 |
| 2024-09-11 | 38.87 | $38.93 | 12728 |
| 2024-09-10 | 38.85 | $38.87 | 4533 |
| 2024-09-09 | 38.83 | $38.84 | 52942 |
| 2024-09-06 | 38.82 | $38.75 | 3300 |
| 2024-09-05 | 38.82 | $38.80 | 8745 |
| 2024-09-04 | 38.81 | $38.78 | 14300 |
| 2024-09-03 | 38.81 | $38.76 | 5200 |
| 2024-08-30 | 38.80 | $38.84 | 3200 |
| 2024-08-29 | 38.78 | $38.80 | 6906 |
| 2024-08-28 | 38.77 | $38.78 | 1816 |
| 2024-08-27 | 38.75 | $38.79 | 4110 |
| 2024-08-26 | 38.73 | $38.78 | 2400 |
| 2024-08-23 | 38.71 | $38.77 | 300 |
| 2024-08-22 | 38.68 | $38.73 | 2243 |
| 2024-08-21 | 38.66 | $38.74 | 29600 |
| 2024-08-20 | 38.64 | $38.74 | 5900 |
| 2024-08-19 | 38.60 | $38.71 | 3931 |
| 2024-08-16 | 38.57 | $38.72 | 3501 |
| 2024-08-15 | 38.54 | $38.70 | 4800 |
| 2024-08-14 | 38.50 | $38.67 | 2120 |
| 2024-08-13 | 38.45 | $38.62 | 7500 |
| 2024-08-12 | 38.42 | $38.52 | 4207 |
| 2024-08-09 | 38.40 | $38.51 | 12234 |
| 2024-08-08 | 38.37 | $38.41 | 14305 |
| 2024-08-07 | 38.37 | $38.19 | 61547 |
| 2024-08-06 | 38.41 | $38.25 | 2600 |
| 2024-08-05 | 38.44 | $37.91 | 9200 |
| 2024-08-02 | 38.55 | $38.39 | 11000 |
| 2024-08-01 | 38.58 | $38.53 | 5200 |
| 2024-07-31 | 38.58 | $38.57 | 700 |
| 2024-07-30 | 38.58 | $38.54 | 317 |
| 2024-07-29 | 38.57 | $38.55 | 3400 |
| 2024-07-26 | 38.57 | $38.57 | 3310 |
| 2024-07-25 | 38.56 | $38.46 | 9745 |
| 2024-07-24 | 38.57 | $38.49 | 7500 |
| 2024-07-23 | 38.58 | $38.55 | 525 |
| 2024-07-22 | 38.57 | $38.55 | 2299 |
| 2024-07-19 | 38.56 | $38.50 | 2941 |
| 2024-07-18 | 38.56 | $38.47 | 11463 |
| 2024-07-17 | 38.57 | $38.52 | 27511 |
| 2024-07-16 | 38.56 | $38.56 | 2131 |
| 2024-07-15 | 38.55 | $38.54 | 4207 |
| 2024-07-12 | 38.54 | $38.54 | 3720 |
| 2024-07-11 | 38.52 | $38.51 | 6516 |
| 2024-07-10 | 38.51 | $38.52 | 8544 |
| 2024-07-09 | 38.49 | $38.48 | 4984 |
| 2024-07-08 | 38.48 | $38.49 | 3770 |
| 2024-07-05 | 38.46 | $38.47 | 1585 |
| 2024-07-03 | 38.44 | $38.45 | 2350 |
| 2024-07-02 | 38.43 | $38.43 | 8109 |
| 2024-07-01 | 38.41 | $38.40 | 10133 |
| 2024-06-28 | 38.40 | $38.39 | 8561 |
| 2024-06-27 | 38.38 | $38.36 | 3748 |
| 2024-06-26 | 38.38 | $38.29 | 270405 |
| 2024-06-25 | 38.38 | $38.35 | 17899 |
| 2024-06-24 | 38.37 | $38.35 | 9182 |
| 2024-06-21 | 38.35 | $38.33 | 1235 |
| 2024-06-20 | 38.34 | $38.31 | 9715 |
| 2024-06-18 | 38.33 | $38.33 | 12525 |
| 2024-06-17 | 38.32 | $38.31 | 8672 |
| 2024-06-14 | 38.30 | $38.28 | 7583 |
| 2024-06-13 | 38.29 | $38.29 | 766 |
| 2024-06-12 | 38.27 | $38.29 | 1132 |
| 2024-06-11 | 38.25 | $38.24 | 4188 |
| 2024-06-10 | 38.23 | $38.22 | 2644 |
| 2024-06-07 | 38.22 | $38.21 | 1647 |
| 2024-06-06 | 38.20 | $38.18 | 5851 |
| 2024-06-05 | 38.19 | $38.18 | 2982 |
| 2024-06-04 | 38.17 | $38.14 | 1130 |
| 2024-06-03 | 38.16 | $38.12 | 5793 |
| 2024-05-31 | 38.15 | $38.12 | 3273 |
| 2024-05-30 | 38.13 | $38.05 | 1438 |
| 2024-05-29 | 38.13 | $38.07 | 3652 |
| 2024-05-28 | 38.13 | $38.10 | 309 |
| 2024-05-24 | 38.11 | $38.11 | 14079 |
| 2024-05-23 | 38.09 | $38.05 | 1245 |
| 2024-05-22 | 38.08 | $38.08 | 27913 |
| 2024-05-21 | 38.06 | $38.10 | 17518 |
| 2024-05-20 | 38.03 | $38.08 | 744 |
| 2024-05-17 | 37.99 | $38.07 | 2556 |
| 2024-05-16 | 37.96 | $38.04 | 5542 |
| 2024-05-15 | 37.92 | $38.05 | 902 |
| 2024-05-14 | 37.87 | $37.97 | 7038 |
| 2024-05-13 | 37.84 | $37.93 | 2861 |
| 2024-05-10 | 37.80 | $37.93 | 10194 |
| 2024-05-09 | 37.76 | $37.90 | 5161 |
| 2024-05-08 | 37.72 | $37.86 | 4455 |
| 2024-05-07 | 37.67 | $37.85 | 2667 |
| 2024-05-06 | 37.63 | $37.82 | 4791 |
| 2024-05-03 | 37.58 | $37.73 | 1241 |
| 2024-05-02 | 37.54 | $37.59 | 5924 |
| 2024-05-01 | 37.52 | $37.47 | 155631 |
| 2024-04-30 | 37.53 | $37.55 | 3940 |
| 2024-04-29 | 37.52 | $37.65 | 8140 |
| 2024-04-26 | 37.49 | $37.60 | 2176 |
| 2024-04-25 | 37.46 | $37.49 | 6102 |
| 2024-04-24 | 37.46 | $37.54 | 10419 |
| 2024-04-23 | 37.44 | $37.51 | 3166 |
| 2024-04-22 | 37.42 | $37.38 | 6307 |
| 2024-04-19 | 37.43 | $37.20 | 13865 |
| 2024-04-18 | 37.48 | $37.31 | 1094 |
| 2024-04-17 | 37.51 | $37.33 | 9070 |
| 2024-04-16 | 37.55 | $37.35 | 2122 |
| 2024-04-15 | 37.58 | $37.36 | 11289 |
| 2024-04-12 | 37.62 | $37.44 | 14515 |
| 2024-04-11 | 37.64 | $37.61 | 4565 |
| 2024-04-10 | 37.64 | $37.54 | 3134 |
| 2024-04-09 | 37.65 | $37.61 | 5115 |
| 2024-04-08 | 37.64 | $37.61 | 2523 |
| 2024-04-05 | 37.63 | $37.58 | 1127 |
| 2024-04-04 | 37.62 | $37.46 | 4141 |
| 2024-04-03 | 37.64 | $37.62 | 33707 |
| 2024-04-02 | 37.63 | $37.55 | 27382 |
| 2024-04-01 | 37.63 | $37.61 | 133011 |
| 2024-03-28 | 37.61 | $37.62 | 8985 |
| 2024-03-27 | 37.59 | $37.60 | 13819 |
| 2024-03-26 | 37.57 | $37.55 | 17955 |
| 2024-03-25 | 37.56 | $37.57 | 16040 |
| 2024-03-22 | 37.54 | $37.58 | 14312 |
| 2024-03-21 | 37.51 | $37.56 | 24956 |
| 2024-03-20 | 37.48 | $37.47 | 281965 |
| 2024-03-19 | 37.47 | $37.46 | 20430 |
| 2024-03-18 | 37.45 | $37.40 | 6678 |
| 2024-03-15 | 37.44 | $37.34 | 12025 |
| 2024-03-14 | 37.45 | $37.38 | 3151 |
| 2024-03-13 | 37.44 | $37.43 | 4450 |
| 2024-03-12 | 37.42 | $37.41 | 8769 |
| 2024-03-11 | 37.41 | $37.34 | 3345 |
| 2024-03-08 | 37.40 | $37.36 | 4820 |
| 2024-03-07 | 37.38 | $37.37 | 1754 |
| 2024-03-06 | 37.36 | $37.30 | 12550 |
| 2024-03-05 | 37.36 | $37.26 | 22123 |
| 2024-03-04 | 37.35 | $37.35 | 3729 |
| 2024-03-01 | 37.33 | $37.37 | 8618 |
| 2024-02-29 | 37.30 | $37.32 | 3331 |
| 2024-02-28 | 37.27 | $37.24 | 5284 |
| 2024-02-27 | 37.25 | $37.25 | 9648 |
| 2024-02-26 | 37.23 | $37.24 | 21754 |
| 2024-02-23 | 37.20 | $37.24 | 7760 |
| 2024-02-22 | 37.17 | $37.18 | 210154 |
| 2024-02-21 | 37.14 | $37.04 | 17003 |
| 2024-02-20 | 37.14 | $37.03 | 30410 |
| 2024-02-16 | 37.14 | $37.04 | 4432 |
| 2024-02-15 | 37.14 | $37.12 | 4122 |
| 2024-02-14 | 37.11 | $37.06 | 2709 |
| 2024-02-13 | 37.10 | $36.94 | 977 |
| 2024-02-12 | 37.10 | $37.07 | 4269 |
| 2024-02-09 | 37.08 | $37.12 | 10583 |
| 2024-02-08 | 37.04 | $37.07 | 1235 |
| 2024-02-07 | 37.01 | $37.03 | 6640 |
| 2024-02-06 | 36.97 | $36.96 | 5422 |
| 2024-02-05 | 36.95 | $36.91 | 18502 |
| 2024-02-02 | 36.92 | $36.94 | 15440 |
| 2024-02-01 | 36.89 | $36.84 | 153029 |
| 2024-01-31 | 36.87 | $36.75 | 3029 |
| 2024-01-30 | 36.87 | $36.88 | 11007 |
| 2024-01-29 | 36.84 | $36.88 | 4919 |
| 2024-01-26 | 36.80 | $36.84 | 3057 |
| 2024-01-25 | 36.76 | $36.81 | 3577 |
| 2024-01-24 | 36.72 | $36.76 | 98472 |
| 2024-01-23 | 36.68 | $36.75 | 24828 |
| 2024-01-22 | 36.64 | $36.70 | 8018 |
| 2024-01-19 | 36.60 | $36.69 | 13288 |
| 2024-01-18 | 36.55 | $36.51 | 2875 |
| 2024-01-17 | 36.54 | $36.40 | 3604 |
| 2024-01-16 | 36.54 | $36.45 | 10524 |
| 2024-01-12 | 36.53 | $36.55 | 3977 |
| 2024-01-11 | 36.50 | $36.48 | 8494 |
| 2024-01-10 | 36.47 | $36.48 | 9056 |
| 2024-01-09 | 36.44 | $36.41 | 6766 |
| 2024-01-08 | 36.42 | $36.40 | 5181 |
| 2024-01-05 | 36.39 | $36.22 | 5999 |
| 2024-01-04 | 36.40 | $36.12 | 9307 |
| 2024-01-03 | 36.42 | $36.17 | 56027 |
| 2024-01-02 | 36.44 | $36.30 | 11315 |
| 2023-12-29 | 36.44 | $36.36 | 9199 |
| 2023-12-28 | 36.41 | $36.39 | 28966 |
| 2023-12-27 | 36.38 | $36.38 | 9229 |
| 2023-12-26 | 36.34 | $36.33 | 11320 |
| 2023-12-22 | 36.30 | $36.28 | 3382 |
| 2023-12-21 | 36.26 | $36.24 | 34528 |
| 2023-12-20 | 36.23 | $36.12 | 57107 |
| 2023-12-19 | 36.21 | $36.31 | 19376 |
| 2023-12-18 | 36.14 | $36.25 | 9954 |
| 2023-12-15 | 36.08 | $36.18 | 9638 |
| 2023-12-14 | 36.02 | $36.18 | 4667 |
| 2023-12-13 | 35.95 | $36.15 | 5976 |
| 2023-12-12 | 35.87 | $35.92 | 2728 |
| 2023-12-11 | 35.82 | $35.87 | 4189 |
| 2023-12-08 | 35.78 | $35.81 | 3821 |
| 2023-12-07 | 35.74 | $35.70 | 20008 |
| 2023-12-06 | 35.72 | $35.61 | 2641 |
| 2023-12-05 | 35.71 | $35.67 | 5517 |
| 2023-12-04 | 35.68 | $35.67 | 8892 |
| 2023-12-01 | 35.64 | $35.76 | 5076 |
| 2023-11-30 | 35.58 | $35.63 | 7345 |
| 2023-11-29 | 35.54 | $35.59 | 5888 |
| 2023-11-28 | 35.50 | $35.58 | 28119 |
| 2023-11-27 | 35.45 | $35.56 | 17035 |
| 2023-11-24 | 35.39 | $35.58 | 1014 |
| 2023-11-22 | 35.33 | $35.54 | 448386 |
| 2023-11-21 | 35.25 | $35.48 | 27010 |
| 2023-11-20 | 35.18 | $35.51 | 17618 |
| 2023-11-17 | 35.08 | $35.39 | 30430 |
| 2023-11-16 | 35.00 | $35.38 | 98116 |
| 2023-11-15 | 34.90 | $35.37 | 9394 |
| 2023-11-14 | 34.79 | $35.33 | 14820 |
| 2023-11-13 | 34.67 | $35.01 | 14151 |
| 2023-11-10 | 34.59 | $35.01 | 9806 |
| 2023-11-09 | 34.51 | $34.71 | 18738 |
| 2023-11-08 | 34.47 | $34.90 | 13151 |
| 2023-11-07 | 34.39 | $34.88 | 12401 |
| 2023-11-06 | 34.30 | $34.79 | 77767 |
| 2023-11-03 | 34.22 | $34.79 | 22474 |
| 2023-11-02 | 34.13 | $34.58 | 41944 |
| 2023-11-01 | 34.06 | $34.25 | 187279 |
| 2023-10-31 | 34.06 | $34.04 | 86637 |
| 2023-10-30 | 34.10 | $33.92 | 73763 |
| 2023-10-27 | 34.18 | $33.71 | 190500 |
| 2023-10-26 | 34.31 | $33.78 | 98084 |
| 2023-10-25 | 34.45 | $34.00 | 708246 |
| 2023-10-24 | 34.57 | $34.26 | 198674 |
| 2023-10-23 | 34.66 | $34.10 | 264145 |
| 2023-10-20 | 34.79 | $34.20 | 86996 |
| 2023-10-19 | 34.93 | $34.60 | 49066 |
| 2023-10-18 | 35.00 | $34.88 | 5460 |
| 2023-10-17 | 35.02 | $35.34 | 9910 |
| 2023-10-16 | 34.96 | $35.38 | 1981 |
| 2023-10-13 | 34.87 | $34.97 | 3936 |
| 2023-10-12 | 34.85 | $35.14 | 6138 |
| 2023-10-11 | 34.80 | $35.30 | 11153 |
| 2023-10-10 | 34.71 | $35.20 | 1933 |
| 2023-10-09 | 34.62 | $34.98 | 2884 |
| 2023-10-06 | 34.56 | $34.83 | 5203 |
| 2023-10-05 | 34.54 | $34.38 | 3795 |
| 2023-10-04 | 34.60 | $34.46 | 5143 |
| 2023-10-03 | 34.65 | $34.15 | 3036 |
| 2023-10-02 | 34.79 | $34.61 | 2058 |
| 2023-09-29 | 34.84 | $34.61 | 2246 |
| 2023-09-28 | 34.91 | $34.69 | 3463 |
| 2023-09-27 | 34.97 | $34.50 | 135183 |
| 2023-09-26 | 35.09 | $34.50 | 524 |
| 2023-09-25 | 35.22 | $34.91 | 3655 |
| 2023-09-22 | 35.28 | $34.78 | 5285 |
| 2023-09-21 | 35.39 | $34.83 | 76822 |
| 2023-09-20 | 35.50 | $35.29 | 543937 |
| 2023-09-19 | 35.53 | $35.46 | 141509 |
| 2023-09-18 | 35.53 | $35.49 | 126812 |
| 2023-09-15 | 35.52 | $35.47 | 27851 |
| 2023-09-14 | 35.51 | $35.64 | 38821 |
| 2023-09-13 | 35.47 | $35.49 | 15309 |
| 2023-09-12 | 35.45 | $35.45 | 13552 |
| 2023-09-11 | 35.43 | $35.52 | 12362 |
| 2023-09-08 | 35.40 | $35.40 | 7033 |
| 2023-09-07 | 35.38 | $35.37 | 4670 |
| 2023-09-06 | 35.37 | $35.39 | 20257 |
| 2023-09-05 | 35.35 | $35.49 | 13294 |
| 2023-09-01 | 35.31 | $35.54 | 1717 |
| 2023-08-31 | 35.25 | $35.49 | 79436 |
| 2023-08-30 | 35.18 | $35.48 | 114019 |
| 2023-08-29 | 35.12 | $35.41 | 3583 |
| 2023-08-28 | 35.05 | $35.19 | 9400 |
| 2023-08-25 | 35.02 | $35.03 | 26730 |
| 2023-08-24 | 35.01 | $34.90 | 32179 |
| 2023-08-23 | 35.04 | $35.09 | 116977 |
| 2023-08-22 | 35.03 | $34.89 | 23624 |
| 2023-08-21 | 35.05 | $34.95 | 1882 |
| 2023-08-18 | 35.07 | $34.79 | 3412 |
| 2023-08-17 | 35.13 | $34.78 | 19159 |
| 2023-08-16 | 35.20 | $34.94 | 64108 |
| 2023-08-15 | 35.24 | $35.04 | 31505 |
| 2023-08-14 | 35.27 | $35.21 | 2843 |
| 2023-08-11 | 35.26 | $35.12 | 5139 |
| 2023-08-10 | 35.28 | $35.10 | 40415 |
| 2023-08-09 | 35.30 | $35.07 | 41532 |
| 2023-08-08 | 35.33 | $35.15 | 57550 |
| 2023-08-07 | 35.34 | $35.22 | 26588 |
| 2023-08-04 | 35.35 | $35.06 | 16313 |
| 2023-08-03 | 35.38 | $35.14 | 19938 |
| 2023-08-02 | 35.40 | $35.16 | 7766 |
| 2023-08-01 | 35.42 | $35.33 | 8059 |
| 2023-07-31 | 35.41 | $35.35 | 31748 |
| 2023-07-28 | 35.38 | $35.35 | 3835 |
| 2023-07-27 | 35.36 | $35.22 | 9344 |
| 2023-07-26 | 35.35 | $35.37 | 531769 |
| 2023-07-25 | 35.31 | $35.29 | 134087 |
| 2023-07-24 | 35.28 | $35.23 | 11288 |
| 2023-07-21 | 35.25 | $35.18 | 58585 |
| 2023-07-20 | 35.23 | $35.16 | 1217 |
| 2023-07-19 | 35.20 | $35.22 | 16563 |
| 2023-07-18 | 35.15 | $35.18 | 164994 |
| 2023-07-17 | 35.11 | $35.11 | 3938 |
| 2023-07-14 | 35.07 | $35.10 | 15548 |
| 2023-07-13 | 35.03 | $35.10 | 3983 |
| 2023-07-12 | 34.97 | $35.00 | 14072 |
| 2023-07-11 | 34.93 | $34.88 | 9644 |
| 2023-07-10 | 34.90 | $34.75 | 3544 |
| 2023-07-07 | 34.89 | $34.73 | 11024 |
| 2023-07-06 | 34.89 | $34.73 | 3241 |
| 2023-07-05 | 34.88 | $34.87 | 4481 |
| 2023-07-03 | 34.84 | $34.89 | 14735 |
| 2023-06-30 | 34.79 | $34.90 | 11348 |
| 2023-06-29 | 34.72 | $34.68 | 11801 |
| 2023-06-28 | 34.69 | $34.58 | 18199 |
| 2023-06-27 | 34.67 | $34.63 | 7155 |
| 2023-06-26 | 34.63 | $34.43 | 14706 |
| 2023-06-23 | 34.63 | $34.50 | 13973 |
| 2023-06-22 | 34.62 | $34.60 | 39602 |
| 2023-06-21 | 34.57 | $34.51 | 11337 |
| 2023-06-20 | 34.54 | $34.56 | 7978 |
| 2023-06-16 | 34.48 | $34.61 | 39976 |
| 2023-06-15 | 34.41 | $34.64 | 13290 |
| 2023-06-14 | 34.31 | $34.47 | 17543 |
| 2023-06-13 | 34.23 | $34.46 | 4268 |
| 2023-06-12 | 34.14 | $34.34 | 4522 |
| 2023-06-09 | 34.06 | $34.21 | 4148 |
| 2023-06-08 | 33.99 | $34.17 | 1846 |
| 2023-06-07 | 33.92 | $34.03 | 11559 |
| 2023-06-06 | 33.86 | $34.09 | 69892 |
| 2023-06-05 | 33.78 | $34.00 | 2364 |
| 2023-06-02 | 33.71 | $34.06 | 5729 |
| 2023-06-01 | 33.61 | $33.75 | 5825 |
| 2023-05-31 | 33.55 | $33.57 | 7817 |
| 2023-05-30 | 33.53 | $33.65 | 7764 |
| 2023-05-26 | 33.48 | $33.65 | 18795 |
| 2023-05-25 | 33.42 | $33.36 | 22375 |
| 2023-05-24 | 33.42 | $33.18 | 20719 |
| 2023-05-23 | 33.45 | $33.34 | 4730 |
| 2023-05-22 | 33.45 | $33.55 | 12850 |
| 2023-05-19 | 33.40 | $33.53 | 2424 |
| 2023-05-18 | 33.35 | $33.58 | 17953 |
| 2023-05-17 | 33.28 | $33.40 | 12499 |
| 2023-05-16 | 33.24 | $33.14 | 5455 |
| 2023-05-15 | 33.24 | $33.25 | 9559 |
| 2023-05-12 | 33.22 | $33.19 | 12460 |
| 2023-05-11 | 33.21 | $33.17 | 16622 |
| 2023-05-10 | 33.20 | $33.22 | 14250 |
| 2023-05-09 | 33.18 | $33.12 | 2864 |
| 2023-05-08 | 33.18 | $33.19 | 6579 |
| 2023-05-05 | 33.15 | $33.17 | 6703 |
| 2023-05-04 | 33.13 | $32.77 | 6623 |
| 2023-05-03 | 33.19 | $32.96 | 2008 |
| 2023-05-02 | 33.21 | $33.09 | 2170 |
| 2023-05-01 | 33.21 | $33.31 | 4717 |
| 2023-04-28 | 33.17 | $33.28 | 6592 |
| 2023-04-27 | 33.12 | $33.13 | 330534 |
| 2023-04-26 | 33.09 | $32.76 | 11906 |
| 2023-04-25 | 33.13 | $32.83 | 23890 |
| 2023-04-24 | 33.17 | $33.13 | 41250 |
| 2023-04-21 | 33.15 | $33.10 | 13328 |
| 2023-04-20 | 33.12 | $33.07 | 5372 |
| 2023-04-19 | 33.10 | $33.18 | 17615 |
| 2023-04-18 | 33.05 | $33.17 | 4190 |
| 2023-04-17 | 33.00 | $33.13 | 2963 |
| 2023-04-14 | 32.94 | $33.06 | 9158 |
| 2023-04-13 | 32.88 | $33.08 | 2730 |
| 2023-04-12 | 32.81 | $32.83 | 50762 |
| 2023-04-11 | 32.78 | $32.91 | 82541 |
| 2023-04-10 | 32.73 | $32.88 | 17031 |
| 2023-04-06 | 32.67 | $32.89 | 159297 |
| 2023-04-05 | 32.61 | $32.78 | 8745 |
| 2023-04-04 | 32.55 | $32.84 | 7647 |
| 2023-04-03 | 32.47 | $32.92 | 238449 |
| 2023-03-31 | 32.36 | $32.83 | 15123 |
| 2023-03-30 | 32.25 | $32.58 | 24912 |
| 2023-03-29 | 32.18 | $32.47 | 9562 |
| 2023-03-28 | 32.12 | $32.22 | 8372 |
| 2023-03-27 | 32.10 | $32.26 | 3068 |
| 2023-03-24 | 32.07 | $32.26 | 7597 |
| 2023-03-23 | 32.03 | $32.13 | 8545 |
| 2023-03-22 | 32.02 | $32.09 | 20691 |
| 2023-03-21 | 32.01 | $32.36 | 3638 |
| 2023-03-20 | 31.95 | $32.12 | 240996 |
| 2023-03-17 | 31.93 | $31.94 | 6341 |
| 2023-03-16 | 31.94 | $32.11 | 8212 |
| 2023-03-15 | 31.92 | $31.77 | 155119 |
| 2023-03-14 | 31.96 | $31.90 | 37754 |
| 2023-03-13 | 31.99 | $31.64 | 14742 |
| 2023-03-10 | 32.08 | $31.57 | 53281 |
| 2023-03-09 | 32.20 | $31.85 | 9019 |
| 2023-03-08 | 32.28 | $32.17 | 2932 |
| 2023-03-07 | 32.30 | $32.14 | 7286 |
| 2023-03-06 | 32.34 | $32.47 | 4133 |
| 2023-03-03 | 32.31 | $32.43 | 9479 |
| 2023-03-02 | 32.28 | $32.13 | 8375 |
| 2023-03-01 | 32.31 | $31.99 | 6950 |
| 2023-02-28 | 32.38 | $32.09 | 6416 |
| 2023-02-27 | 32.44 | $32.12 | 3134 |
| 2023-02-24 | 32.50 | $32.05 | 4131 |
| 2023-02-23 | 32.58 | $32.25 | 30602 |
| 2023-02-22 | 32.63 | $32.15 | 8579 |
| 2023-02-21 | 32.71 | $32.16 | 38911 |
| 2023-02-17 | 32.80 | $32.52 | 21858 |
| 2023-02-16 | 32.83 | $32.55 | 3985 |
| 2023-02-15 | 32.86 | $32.81 | 17548 |
| 2023-02-14 | 32.83 | $32.75 | 11823 |
| 2023-02-13 | 32.80 | $32.73 | 2674 |
| 2023-02-10 | 32.78 | $32.61 | 5457 |
| 2023-02-09 | 32.78 | $32.57 | 15144 |
| 2023-02-08 | 32.78 | $32.74 | 3317 |
| 2023-02-07 | 32.74 | $32.87 | 5057 |
| 2023-02-06 | 32.67 | $32.68 | 2312 |
| 2023-02-03 | 32.63 | $32.77 | 4732 |
| 2023-02-02 | 32.56 | $32.94 | 21504 |
| 2023-02-01 | 32.43 | $32.72 | 16622 |
| 2023-01-31 | 32.34 | $32.54 | 7434 |
| 2023-01-30 | 32.26 | $32.27 | 6558 |
| 2023-01-27 | 32.23 | $32.48 | 11413 |
| 2023-01-26 | 32.14 | $32.43 | 6436 |
| 2023-01-25 | 32.05 | $32.23 | 14244 |
| 2023-01-24 | 31.99 | $32.22 | 21883 |
| 2023-01-23 | 31.91 | $32.24 | 8146 |
| 2023-01-20 | 31.82 | $32.01 | 9629 |
| 2023-01-19 | 31.76 | $31.68 | 8157 |
| 2023-01-18 | 31.77 | $31.85 | 4146 |
| 2023-01-17 | 31.73 | $32.03 | 10030 |
| 2023-01-13 | 31.66 | $32.05 | 5046 |
| 2023-01-12 | 31.56 | $31.95 | 11804 |
| 2023-01-11 | 31.47 | $31.87 | 3059 |
| 2023-01-10 | 31.38 | $31.67 | 6220 |
| 2023-01-09 | 31.33 | $31.53 | 1641 |
| 2023-01-06 | 31.29 | $31.51 | 11940 |
| 2023-01-05 | 31.24 | $31.12 | 6113 |
| 2023-01-04 | 31.28 | $31.31 | 2306 |
| 2023-01-03 | 31.28 | $31.20 | 114926 |
| 2022-12-30 | 31.31 | $31.31 | 4970 |
| 2022-12-29 | 31.31 | $31.32 | 4939 |
| 2022-12-28 | 31.32 | $30.99 | 12817 |
| 2022-12-27 | 31.39 | $31.17 | 11219 |
| 2022-12-23 | 31.44 | $31.24 | 25080 |
| 2022-12-22 | 31.49 | $31.21 | 14791 |
| 2022-12-21 | 31.55 | $31.39 | 886590 |
| 2022-12-20 | 31.57 | $31.14 | 98512 |
| 2022-12-19 | 31.66 | $31.12 | 23787 |
| 2022-12-16 | 31.76 | $31.25 | 726452 |
| 2022-12-15 | 31.85 | $31.46 | 28564 |
| 2022-12-14 | 31.91 | $31.90 | 14182 |
| 2022-12-13 | 31.89 | $31.95 | 73701 |
| 2022-12-12 | 31.85 | $31.75 | 7977 |
| 2022-12-09 | 31.84 | $31.61 | 11813 |
| 2022-12-08 | 31.87 | $31.70 | 25227 |
| 2022-12-07 | 31.87 | $31.60 | 55863 |
| 2022-12-06 | 31.90 | $31.55 | 9109 |
| 2022-12-05 | 31.94 | $31.83 | 287753 |
| 2022-12-02 | 31.92 | $32.02 | 27698 |
| 2022-12-01 | 31.86 | $32.09 | 17993 |
| 2022-11-30 | 31.77 | $32.00 | 19397 |
| 2022-11-29 | 31.69 | $31.54 | 8433 |
| 2022-11-28 | 31.68 | $31.56 | 36568 |
| 2022-11-25 | 31.67 | $31.84 | 7537 |
| 2022-11-23 | 31.60 | $31.81 | 1.1M |
| 2022-11-22 | 31.52 | $31.69 | 106022 |
| 2022-11-21 | 31.46 | $31.48 | 53105 |
| 2022-11-18 | 31.42 | $31.56 | 39258 |
| 2022-11-17 | 31.36 | $31.43 | 358006 |
| 2022-11-16 | 31.32 | $31.52 | 32871 |
| 2022-11-15 | 31.24 | $31.57 | 35868 |
| 2022-11-14 | 31.15 | $31.50 | 11545 |
| 2022-11-11 | 31.05 | $31.60 | 38148 |
| 2022-11-10 | 30.92 | $31.42 | 127481 |
| 2022-11-09 | 30.80 | $30.62 | 38250 |
| 2022-11-08 | 30.83 | $30.88 | 85076 |
| 2022-11-07 | 30.82 | $30.89 | 59725 |
| 2022-11-04 | 30.79 | $30.72 | 59884 |
| 2022-11-03 | 30.80 | $30.51 | 68924 |
| 2022-11-02 | 30.85 | $30.65 | 96967 |
| 2022-11-01 | 30.89 | $31.02 | 71134 |
| 2022-10-31 | 30.84 | $31.08 | 138900 |
| 2022-10-28 | 30.78 | $31.15 | 271975 |
| 2022-10-27 | 30.69 | $30.84 | 207052 |
| 2022-10-26 | 30.66 | $30.86 | 182584 |
| 2022-10-25 | 30.61 | $30.96 | 392816 |
| 2022-10-24 | 30.54 | $30.68 | 1.8M |
| 2022-10-21 | 30.51 | $30.60 | 835380 |
| 2022-10-20 | 30.49 | $30.57 | 72411 |
| 2022-10-19 | 30.48 | $30.58 | 69361 |
| 2022-10-18 | 30.47 | $30.53 | 34584 |
| 2022-10-17 | 30.46 | $30.59 | 25454 |
| 2022-10-14 | 30.44 | $30.51 | 17651 |
| 2022-10-13 | 30.44 | $30.51 | 5466 |
| 2022-10-12 | 30.43 | $30.52 | 10824 |
| 2022-10-11 | 30.42 | $30.48 | 147811 |
| 2022-10-10 | 30.42 | $30.49 | 3241 |
| 2022-10-07 | 30.42 | $30.48 | 10328 |
| 2022-10-06 | 30.42 | $30.49 | 8708 |
| 2022-10-05 | 30.41 | $30.49 | 25246 |
| 2022-10-04 | 30.41 | $30.49 | 3677 |
| 2022-10-03 | 30.41 | $30.46 | 4775 |
| 2022-09-30 | 30.42 | $30.46 | 23049 |
| 2022-09-29 | 30.42 | $30.45 | 4746 |
| 2022-09-28 | 30.43 | $30.48 | 2879 |
| 2022-09-27 | 30.44 | $30.44 | 9874 |
| 2022-09-26 | 30.46 | $30.44 | 27160 |
| 2022-09-23 | 30.48 | $30.49 | 5032 |
| 2022-09-22 | 30.50 | $30.45 | 9833 |
| 2022-09-21 | 30.53 | $30.49 | 6188 |
| 2022-09-20 | 30.55 | $30.51 | 14442 |
| 2022-09-19 | 30.58 | $30.54 | 3783 |
| 2022-09-16 | 30.60 | $30.52 | 82284 |
| 2022-09-15 | 30.64 | $30.57 | 12865 |
| 2022-09-14 | 30.66 | $30.57 | 2647 |
| 2022-09-13 | 30.70 | $30.61 | 39191 |
| 2022-09-12 | 30.73 | $30.86 | 67559 |
| 2022-09-09 | 30.71 | $30.76 | 9924 |
| 2022-09-08 | 30.72 | $30.61 | 3235 |
| 2022-09-07 | 30.76 | $30.61 | 5423 |
| 2022-09-06 | 30.80 | $30.57 | 3691 |
| 2022-09-02 | 30.86 | $30.55 | 3204 |
| 2022-09-01 | 30.93 | $30.58 | 2313 |
| 2022-08-31 | 31.01 | $30.60 | 1165 |
| 2022-08-30 | 31.10 | $30.65 | 2096 |
| 2022-08-29 | 31.19 | $30.79 | 2188 |
| 2022-08-26 | 31.26 | $30.82 | 5954 |
| 2022-08-25 | 31.34 | $31.19 | 2915 |
| 2022-08-24 | 31.36 | $31.00 | 1.2M |
| 2022-08-23 | 31.42 | $31.04 | 88643 |
| 2022-08-22 | 31.47 | $31.08 | 10707 |
| 2022-08-19 | 31.53 | $31.38 | 46346 |
| 2022-08-18 | 31.53 | $31.58 | 5018 |
| 2022-08-17 | 31.48 | $31.56 | 8987 |
| 2022-08-16 | 31.43 | $31.68 | 8857 |
| 2022-08-15 | 31.35 | $31.64 | 15177 |
| 2022-08-12 | 31.25 | $31.62 | 365858 |
| 2022-08-11 | 31.15 | $31.28 | 9541 |
| 2022-08-10 | 31.10 | $31.28 | 5266 |
| 2022-08-09 | 31.05 | $30.98 | 64136 |
| 2022-08-08 | 31.04 | $31.13 | 2746 |
| 2022-08-05 | 31.00 | $31.10 | 11857 |
| 2022-08-04 | 30.97 | $31.15 | 16289 |
| 2022-08-03 | 30.91 | $31.15 | 8686 |
| 2022-08-02 | 30.85 | $31.01 | 136901 |
| 2022-08-01 | 30.80 | $31.10 | 9767 |
| 2022-07-29 | 30.72 | $31.08 | 3019 |
| 2022-07-28 | 30.64 | $30.91 | 4055 |
| 2022-07-27 | 30.58 | $30.81 | 2472 |
| 2022-07-26 | 30.54 | $30.61 | 1169 |
| 2022-07-25 | 30.52 | $30.68 | 3069 |
| 2022-07-22 | 30.49 | $30.70 | 61902 |
| 2022-07-21 | 30.45 | $30.73 | 4445 |
| 2022-07-20 | 30.40 | $30.70 | 139385 |
| 2022-07-19 | 30.35 | $30.61 | 18758 |
| 2022-07-18 | 30.31 | $30.39 | 946 |
| 2022-07-15 | 30.31 | $30.45 | 8076 |
| 2022-07-14 | 30.30 | $30.34 | 121245 |
| 2022-07-13 | 30.31 | $30.36 | 5814 |
| 2022-07-12 | 30.31 | $30.37 | 276 |
| 2022-07-11 | 30.32 | $30.43 | 1438 |
| 2022-07-08 | 30.32 | $30.54 | 339 |
| 2022-07-07 | 30.30 | $30.55 | 6950 |
| 2022-07-06 | 30.27 | $30.43 | 4814 |
| 2022-07-05 | 30.26 | $30.39 | 8289 |
| 2022-07-01 | 30.26 | $30.39 | 2255 |
| 2022-06-30 | 30.27 | $30.30 | 3200 |
| 2022-06-29 | 30.29 | $30.39 | 7859 |
| 2022-06-28 | 30.30 | $30.39 | 2574 |
| 2022-06-27 | 30.31 | $30.59 | 7364 |
| 2022-06-24 | 30.29 | $30.59 | 3079 |
| 2022-06-23 | 30.26 | $30.34 | 57988 |
| 2022-06-22 | 30.29 | $30.29 | 7909 |
| 2022-06-21 | 30.33 | $30.27 | 6356 |
| 2022-06-17 | 30.38 | $30.08 | 13762 |
| 2022-06-16 | 30.48 | $30.01 | 14866 |
| 2022-06-15 | 30.62 | $30.33 | 14679 |
| 2022-06-14 | 30.72 | $30.19 | 2495 |
| 2022-06-13 | 30.85 | $30.21 | 2429 |
| 2022-06-10 | 31.01 | $30.65 | 2106 |
| 2022-06-09 | 31.10 | $30.98 | 5155 |
| 2022-06-08 | 31.14 | $31.27 | 4989 |
| 2022-06-07 | 31.12 | $31.43 | 8633 |
| 2022-06-06 | 31.07 | $31.33 | 19338 |
| 2022-06-03 | 31.03 | $31.26 | 2355 |
| 2022-06-02 | 31.00 | $31.44 | 6452 |
| 2022-06-01 | 30.93 | $31.29 | 18569 |
| 2022-05-31 | 30.88 | $31.36 | 17900 |
| 2022-05-27 | 30.80 | $31.46 | 21043 |
| 2022-05-26 | 30.70 | $31.10 | 3780 |
| 2022-05-25 | 30.66 | $30.85 | 5852 |
| 2022-05-24 | 30.66 | $30.74 | 8688 |
| 2022-05-23 | 30.70 | $30.82 | 9059 |
| 2022-05-20 | 30.72 | $30.59 | 11521 |
| 2022-05-19 | 30.80 | $30.65 | 5217 |
| 2022-05-18 | 30.88 | $30.75 | 16355 |
| 2022-05-17 | 30.95 | $31.24 | 13709 |
| 2022-05-16 | 30.94 | $30.95 | 4725 |
| 2022-05-13 | 30.99 | $31.00 | 21673 |
| 2022-05-12 | 31.04 | $30.68 | 7617 |
| 2022-05-11 | 31.16 | $30.71 | 8492 |
| 2022-05-10 | 31.30 | $30.93 | 30537 |
| 2022-05-09 | 31.42 | $30.92 | 55065 |
| 2022-05-06 | 31.56 | $31.35 | 19924 |
| 2022-05-05 | 31.64 | $31.39 | 16675 |
| 2022-05-04 | 31.72 | $31.97 | 20581 |
| 2022-05-03 | 31.69 | $31.55 | 17817 |
| 2022-05-02 | 31.75 | $31.47 | 8414 |
| 2022-04-29 | 31.84 | $31.39 | 25457 |
| 2022-04-28 | 31.96 | $31.85 | 6891 |
| 2022-04-27 | 32.00 | $31.55 | 1909 |
| 2022-04-26 | 32.11 | $31.55 | 5480 |
| 2022-04-25 | 32.25 | $31.92 | 933 |
| 2022-04-22 | 32.32 | $31.86 | 13447 |
| 2022-04-21 | 32.42 | $32.26 | 622 |
| 2022-04-20 | 32.45 | $32.45 | 30739 |
| 2022-04-19 | 32.45 | $32.45 | 12297 |
| 2022-04-18 | 32.45 | $32.23 | 7632 |
| 2022-04-14 | 32.49 | $32.26 | 10175 |
| 2022-04-13 | 32.53 | $32.42 | 4063 |
| 2022-04-12 | 32.54 | $32.24 | 3393 |
| 2022-04-11 | 32.60 | $32.30 | 2726 |
| 2022-04-08 | 32.65 | $32.51 | 112 |
| 2022-04-07 | 32.66 | $32.56 | 3122 |
| 2022-04-06 | 32.66 | $32.50 | 3762 |
| 2022-04-05 | 32.68 | $32.62 | 1647 |
| 2022-04-04 | 32.67 | $32.74 | 5128 |
| 2022-04-01 | 32.63 | $32.66 | 6022 |
| 2022-03-31 | 32.60 | $32.69 | 3386 |
| 2022-03-30 | 32.56 | $32.80 | 2015 |
| 2022-03-29 | 32.49 | $32.87 | 1249 |
| 2022-03-28 | 32.40 | $32.73 | 1577 |
| 2022-03-25 | 32.32 | $32.65 | 462 |
| 2022-03-24 | 32.24 | $32.60 | 9544 |
| 2022-03-23 | 32.15 | $32.38 | 14289 |
| 2022-03-22 | 32.11 | $32.62 | 9004 |
| 2022-03-21 | 32.00 | $32.45 | 8301 |
| 2022-03-18 | 31.91 | $32.43 | 8693 |
| 2022-03-17 | 31.81 | $32.30 | 18629 |
| 2022-03-16 | 31.73 | $32.08 | 5807 |
| 2022-03-15 | 31.68 | $31.80 | 3067 |
| 2022-03-14 | 31.68 | $31.51 | 1751 |
| 2022-03-11 | 31.74 | $31.62 | 1770 |
| 2022-03-10 | 31.79 | $31.79 | 2567 |
| 2022-03-09 | 31.82 | $31.82 | 33488 |
| 2022-03-08 | 31.84 | $31.54 | 8380 |
| 2022-03-07 | 31.93 | $31.66 | 1044 |
| 2022-03-04 | 32.01 | $32.02 | 5572 |
| 2022-03-03 | 32.03 | $32.11 | 6519 |
| 2022-03-02 | 32.03 | $32.20 | 2513 |
| 2022-03-01 | 32.01 | $31.93 | 4440 |
| 2022-02-28 | 32.05 | $32.15 | 184 |
| 2022-02-25 | 32.05 | $32.18 | 5194 |
| 2022-02-24 | 32.05 | $31.88 | 28420 |
| 2022-02-23 | 32.10 | $31.69 | 1393 |
| 2022-02-22 | 32.21 | $31.94 | 862 |
| 2022-02-18 | 32.29 | $32.09 | 36975 |
| 2022-02-17 | 32.34 | $32.19 | 11926 |
| 2022-02-16 | 32.38 | $32.49 | 7915 |
| 2022-02-15 | 32.37 | $32.41 | 9552 |
| 2022-02-14 | 32.37 | $32.21 | 5002 |
| 2022-02-11 | 32.42 | $32.27 | 13560 |
| 2022-02-10 | 32.46 | $32.52 | 21025 |
| 2022-02-09 | 32.46 | $32.72 | 3416 |
| 2022-02-08 | 32.41 | $32.58 | 6030 |
| 2022-02-07 | 32.39 | $32.43 | 486 |
| 2022-02-04 | 32.40 | $32.49 | 6629 |
| 2022-02-03 | 32.39 | $32.42 | 921 |
| 2022-02-02 | 32.40 | $32.77 | 2112 |
| 2022-02-01 | 32.33 | $32.63 | 925 |
| 2022-01-31 | 32.29 | $32.51 | 3602 |
| 2022-01-28 | 32.27 | $32.27 | 5167 |
| 2022-01-27 | 32.29 | $31.98 | 3962 |
| 2022-01-26 | 32.38 | $32.09 | 398256 |
| 2022-01-25 | 32.47 | $32.06 | 7769 |
| 2022-01-24 | 32.57 | $32.22 | 5502 |
| 2022-01-21 | 32.66 | $32.20 | 5397 |
| 2022-01-20 | 32.77 | $32.43 | 1829 |
| 2022-01-19 | 32.84 | $32.58 | 9130 |
| 2022-01-18 | 32.90 | $32.65 | 110 |
| 2022-01-14 | 32.95 | $32.87 | 12673 |
| 2022-01-13 | 32.97 | $32.85 | 722 |
| 2022-01-12 | 32.99 | $33.01 | 47686 |
| 2022-01-11 | 32.98 | $32.97 | 19528 |
| 2022-01-10 | 32.97 | $32.87 | 3698 |
| 2022-01-07 | 32.98 | $32.83 | 16776 |
| 2022-01-06 | 33.01 | $32.89 | 6275 |
| 2022-01-05 | 33.02 | $32.94 | 4563 |
| 2022-01-04 | 33.03 | $33.11 | 525 |
| 2022-01-03 | 33.00 | $33.09 | 4882 |
| 2021-12-31 | 32.97 | $33.05 | 7177 |
| 2021-12-30 | 32.95 | $33.05 | 1346 |
| 2021-12-29 | 32.92 | $33.08 | 90 |
| 2021-12-28 | 32.87 | $33.05 | 2515 |
| 2021-12-27 | 32.83 | $33.04 | 4428 |
| 2021-12-23 | 32.78 | $32.93 | 905 |
| 2021-12-22 | 32.75 | $32.87 | 14862 |
| 2021-12-21 | 32.72 | $32.72 | 19686 |
| 2021-12-20 | 32.72 | $32.54 | 67367 |
| 2021-12-17 | 32.76 | $32.63 | 1085 |
| 2021-12-16 | 32.79 | $32.81 | 2681 |
| 2021-12-15 | 32.78 | $32.89 | 9864 |
| 2021-12-14 | 32.76 | $32.71 | 2580 |
| 2021-12-13 | 32.76 | $32.82 | 2254 |
| 2021-12-10 | 32.75 | $32.90 | 3608 |
| 2021-12-09 | 32.72 | $32.83 | 2300 |
| 2021-12-08 | 32.69 | $32.88 | 15798 |
| 2021-12-07 | 32.66 | $32.77 | 12322 |
| 2021-12-06 | 32.64 | $32.60 | 16493 |
| 2021-12-03 | 32.65 | $32.37 | 6674 |
| 2021-12-02 | 32.71 | $32.55 | 306 |
| 2021-12-01 | 32.75 | $32.45 | 3774 |
| 2021-11-30 | 32.81 | $32.52 | 1366 |
| 2021-11-29 | 32.87 | $32.80 | 12657 |
| 2021-11-26 | 32.87 | $32.61 | 180 |
| 2021-11-24 | 32.92 | $32.82 | 202779 |
| 2021-11-23 | 32.93 | $32.86 | 4565 |
| 2021-11-22 | 32.94 | $32.86 | 7421 |
| 2021-11-19 | 32.94 | $32.88 | 32983 |
| 2021-11-18 | 32.94 | $32.90 | 1124 |
| 2021-11-17 | 32.94 | $32.88 | 11451 |
| 2021-11-16 | 32.93 | $32.92 | 12035 |
| 2021-11-15 | 32.92 | $32.92 | 21695 |
| 2021-11-12 | 32.91 | $32.89 | 6953 |
| 2021-11-11 | 32.89 | $32.83 | 28595 |
| 2021-11-10 | 32.89 | $32.82 | 14945 |
| 2021-11-09 | 32.89 | $32.91 | 36915 |
| 2021-11-08 | 32.87 | $32.96 | 60042 |
| 2021-11-05 | 32.83 | $32.95 | 10140 |
| 2021-11-04 | 32.79 | $32.90 | 29218 |
| 2021-11-03 | 32.76 | $32.88 | 19893 |
| 2021-11-02 | 32.72 | $32.82 | 34215 |
| 2021-11-01 | 32.69 | $32.76 | 32274 |
| 2021-10-29 | 32.66 | $32.74 | 12535 |
| 2021-10-28 | 32.63 | $32.73 | 41957 |
| 2021-10-27 | 32.61 | $32.63 | 40033 |
| 2021-10-26 | 32.59 | $32.71 | 31942 |
| 2021-10-25 | 32.56 | $32.62 | 34769 |
| 2021-10-22 | 32.54 | $32.61 | 378950 |
| 2021-10-21 | 32.52 | $32.62 | 295295 |
| 2021-10-20 | 32.49 | $32.56 | 14693 |
| 2021-10-19 | 32.47 | $32.52 | 98729 |
| 2021-10-18 | 32.46 | $32.54 | 90401 |
| 2021-10-15 | 32.44 | $32.41 | 432989 |
| 2021-10-14 | 32.45 | $32.38 | 24113 |
| 2021-10-13 | 32.46 | $32.48 | 5444 |
| 2021-10-12 | 32.45 | $32.48 | 714 |
| 2021-10-11 | 32.44 | $32.48 | 3822 |
| 2021-10-08 | 32.43 | $32.42 | 1793 |
| 2021-10-07 | 32.44 | $32.46 | 2591 |
| 2021-10-06 | 32.43 | $32.44 | 610 |
| 2021-10-05 | 32.43 | $32.45 | 872 |
| 2021-10-04 | 32.42 | $32.43 | 10493 |
| 2021-10-01 | 32.42 | $32.44 | 2070 |
| 2021-09-30 | 32.41 | $32.42 | 2088 |
| 2021-09-29 | 32.41 | $32.39 | 1138 |
| 2021-09-28 | 32.41 | $32.39 | 321 |
| 2021-09-27 | 32.41 | $32.40 | 81325 |
| 2021-09-24 | 32.41 | $32.40 | 2297 |
| 2021-09-23 | 32.41 | $32.39 | 22646 |
| 2021-09-22 | 32.42 | $32.39 | 905 |
| 2021-09-21 | 32.42 | $32.38 | 28843 |
| 2021-09-20 | 32.42 | $32.36 | 12313 |
| 2021-09-17 | 32.43 | $32.43 | 201 |
| 2021-09-16 | 32.43 | $32.43 | 361 |
| 2021-09-15 | 32.43 | $32.42 | 100 |
| 2021-09-14 | 32.42 | $32.38 | 1228 |
| 2021-09-13 | 32.43 | $32.41 | 102 |
| 2021-09-10 | 32.43 | $32.41 | 445 |
| 2021-09-09 | 32.43 | $32.42 | 2 |
| 2021-09-08 | 32.42 | $32.42 | — |
| 2021-09-07 | 32.42 | $32.43 | 1804 |
| 2021-09-03 | 32.41 | $32.43 | 2066 |
| 2021-09-02 | 32.41 | $32.41 | 289 |
| 2021-09-01 | 32.40 | $32.41 | 3597 |
| 2021-08-31 | 32.39 | $32.41 | 188 |
| 2021-08-30 | 32.39 | $32.41 | 491 |
| 2021-08-27 | 32.38 | $32.38 | 193 |
| 2021-08-26 | 32.37 | $32.34 | 77965 |
| 2021-08-25 | 32.38 | $32.38 | 2150 |
| 2021-08-24 | 32.37 | $32.34 | 107515 |
| 2021-08-23 | 32.37 | $32.37 | 240 |
| 2021-08-20 | 32.37 | $32.36 | 10351 |
| 2021-08-19 | 32.37 | $32.35 | 1394 |
| 2021-08-18 | 32.36 | $32.33 | 645 |
| 2021-08-17 | 32.37 | $32.34 | 1098 |
| 2021-08-16 | 32.37 | $32.36 | 502 |
| 2021-08-13 | 32.36 | $32.36 | 539 |
| 2021-08-12 | 32.35 | $32.36 | 8973 |
| 2021-08-11 | 32.35 | $32.35 | 1347 |
| 2021-08-10 | 32.34 | $32.35 | 3368 |
| 2021-08-09 | 32.33 | $32.34 | 52 |
| 2021-08-06 | 32.33 | $32.34 | 287 |
| 2021-08-05 | 32.32 | $32.32 | 6405 |
| 2021-08-04 | 32.31 | $32.31 | 59 |
| 2021-08-03 | 32.31 | $32.31 | 12431 |
| 2021-08-02 | 32.30 | $32.28 | 186 |
| 2021-07-30 | 32.30 | $32.29 | 158 |
| 2021-07-29 | 32.30 | $32.31 | 1479 |
| 2021-07-28 | 32.29 | $32.29 | 2021 |
| 2021-07-27 | 32.29 | $32.29 | 1885 |
| 2021-07-26 | 32.28 | $32.30 | 1653 |
| 2021-07-23 | 32.28 | $32.33 | 4601 |
| 2021-07-22 | 32.26 | $32.31 | 4530 |
| 2021-07-21 | 32.24 | $32.29 | 5348 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.91
2026-07-17
Close Price
$46.77
Vol: 3100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
30.18
Average
36.84
Maximum
46.94
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.91 | $46.77 | 3100 |
| 2026-07-16 | 46.94 | $46.91 | 4100 |
| 2026-07-15 | 46.92 | $46.98 | 6812 |
| 2026-07-14 | 46.88 | $46.92 | 22804 |
| 2026-07-13 | 46.84 | $46.84 | 3000 |
| 2026-07-10 | 46.82 | $46.97 | 2136 |
| 2026-07-09 | 46.74 | $46.84 | 2941 |
| 2026-07-08 | 46.70 | $46.75 | 12500 |
| 2026-07-07 | 46.67 | $46.76 | 3400 |
| 2026-07-06 | 46.63 | $46.85 | 71600 |
| 2026-07-02 | 46.54 | $46.66 | 7000 |
| 2026-07-01 | 46.51 | $46.69 | 4110 |
| 2026-06-30 | 46.45 | $46.68 | 98247 |
| 2026-06-29 | 46.38 | $46.52 | 2000 |
| 2026-06-26 | 46.35 | $46.31 | 8829 |
| 2026-06-25 | 46.37 | $46.28 | 19404 |
| 2026-06-24 | 46.42 | $46.31 | 8643 |
| 2026-06-23 | 46.46 | $46.34 | 8000 |
| 2026-06-22 | 46.50 | $46.54 | 39400 |
| 2026-06-18 | 46.48 | $46.60 | 37528 |
| 2026-06-17 | 46.44 | $46.40 | 8102 |
| 2026-06-16 | 46.46 | $46.62 | 4419 |
| 2026-06-15 | 46.40 | $46.65 | 6300 |
| 2026-06-12 | 46.33 | $46.36 | 6700 |
| 2026-06-11 | 46.32 | $46.28 | 9100 |
| 2026-06-10 | 46.35 | $45.97 | 5800 |
| 2026-06-09 | 46.47 | $46.22 | 5900 |
| 2026-06-08 | 46.54 | $46.26 | 11546 |
| 2026-06-05 | 46.61 | $46.27 | 4348 |
| 2026-06-04 | 46.69 | $46.63 | 5841 |
| 2026-06-03 | 46.66 | $46.53 | 3101 |
| 2026-06-02 | 46.66 | $46.63 | 2810 |
| 2026-06-01 | 46.62 | $46.61 | 1459 |
| 2026-05-29 | 46.57 | $46.59 | 9713 |
| 2026-05-28 | 46.52 | $46.50 | 6728 |
| 2026-05-27 | 46.48 | $46.44 | 8300 |
| 2026-05-26 | 46.44 | $46.42 | 4429 |
| 2026-05-22 | 46.39 | $46.29 | 5900 |
| 2026-05-21 | 46.37 | $46.27 | 10300 |
| 2026-05-20 | 46.35 | $46.23 | 23313 |
| 2026-05-19 | 46.33 | $46.06 | 18100 |
| 2026-05-18 | 46.35 | $46.12 | 12800 |
| 2026-05-15 | 46.35 | $46.13 | 3000 |
| 2026-05-14 | 46.35 | $46.22 | 20637 |
| 2026-05-13 | 46.30 | $46.17 | 3249 |
| 2026-05-12 | 46.26 | $46.10 | 12004 |
| 2026-05-11 | 46.22 | $46.07 | 12047 |
| 2026-05-08 | 46.17 | $46.06 | 14400 |
| 2026-05-07 | 46.10 | $45.95 | 9804 |
| 2026-05-06 | 46.05 | $46.03 | 22400 |
| 2026-05-05 | 45.96 | $45.81 | 8208 |
| 2026-05-04 | 45.91 | $45.64 | 9600 |
| 2026-05-01 | 45.89 | $45.75 | 10900 |
| 2026-04-30 | 45.82 | $45.66 | 8930 |
| 2026-04-29 | 45.76 | $45.46 | 12045 |
| 2026-04-28 | 45.74 | $45.48 | 9000 |
| 2026-04-27 | 45.71 | $45.55 | 9500 |
| 2026-04-24 | 45.63 | $45.52 | 8230 |
| 2026-04-23 | 45.54 | $45.36 | 17500 |
| 2026-04-22 | 45.46 | $45.40 | 18200 |
| 2026-04-21 | 45.36 | $45.26 | 4700 |
| 2026-04-20 | 45.26 | $45.35 | 21200 |
| 2026-04-17 | 45.10 | $45.40 | 54600 |
| 2026-04-16 | 44.89 | $45.17 | 44000 |
| 2026-04-15 | 44.70 | $45.12 | 3524 |
| 2026-04-14 | 44.47 | $44.96 | 14600 |
| 2026-04-13 | 44.25 | $44.72 | 6200 |
| 2026-04-10 | 44.04 | $44.49 | 6337 |
| 2026-04-09 | 43.87 | $44.52 | 4448 |
| 2026-04-08 | 43.64 | $44.39 | 8400 |
| 2026-04-07 | 43.41 | $43.73 | 6600 |
| 2026-04-06 | 43.34 | $43.75 | 9137 |
| 2026-04-02 | 43.25 | $43.65 | 3840 |
| 2026-04-01 | 43.17 | $43.66 | 9746 |
| 2026-03-31 | 43.08 | $43.43 | 2700 |
| 2026-03-30 | 43.05 | $42.80 | 8500 |
| 2026-03-27 | 43.22 | $42.93 | 5400 |
| 2026-03-26 | 43.40 | $43.29 | 6800 |
| 2026-03-25 | 43.50 | $43.64 | 4700 |
| 2026-03-24 | 43.52 | $43.52 | 9525 |
| 2026-03-23 | 43.58 | $43.65 | 3232 |
| 2026-03-20 | 43.62 | $43.36 | 26300 |
| 2026-03-19 | 43.77 | $43.65 | 16200 |
| 2026-03-18 | 43.86 | $43.73 | 5848 |
| 2026-03-17 | 43.95 | $44.08 | 2400 |
| 2026-03-16 | 43.95 | $43.94 | 8700 |
| 2026-03-13 | 44.00 | $43.72 | 7323 |
| 2026-03-12 | 44.13 | $43.92 | 3200 |
| 2026-03-11 | 44.23 | $44.24 | 5800 |
| 2026-03-10 | 44.25 | $44.22 | 24524 |
| 2026-03-09 | 44.29 | $44.22 | 19745 |
| 2026-03-06 | 44.33 | $44.08 | 11400 |
| 2026-03-05 | 44.43 | $44.37 | 7608 |
| 2026-03-04 | 44.46 | $44.53 | 5502 |
| 2026-03-03 | 44.44 | $44.32 | 25000 |
| 2026-03-02 | 44.48 | $44.50 | 16300 |
| 2026-02-27 | 44.48 | $44.47 | 11816 |
| 2026-02-26 | 44.49 | $44.59 | 7300 |
| 2026-02-25 | 44.47 | $44.69 | 20428 |
| 2026-02-24 | 44.40 | $44.50 | 6200 |
| 2026-02-23 | 44.39 | $44.32 | 19600 |
| 2026-02-20 | 44.43 | $44.56 | 12224 |
| 2026-02-19 | 44.40 | $44.39 | 16200 |
| 2026-02-18 | 44.42 | $44.50 | 4300 |
| 2026-02-17 | 44.40 | $44.32 | 5700 |
| 2026-02-13 | 44.45 | $44.28 | 3900 |
| 2026-02-12 | 44.52 | $44.29 | 17149 |
| 2026-02-11 | 44.59 | $44.61 | 5500 |
| 2026-02-10 | 44.59 | $44.65 | 26500 |
| 2026-02-09 | 44.57 | $44.74 | 3640 |
| 2026-02-06 | 44.51 | $44.62 | 18200 |
| 2026-02-05 | 44.48 | $44.16 | 28600 |
| 2026-02-04 | 44.60 | $44.43 | 3604 |
| 2026-02-03 | 44.65 | $44.50 | 9810 |
| 2026-02-02 | 44.68 | $44.70 | 8900 |
| 2026-01-30 | 44.66 | $44.58 | 5610 |
| 2026-01-29 | 44.68 | $44.69 | 12026 |
| 2026-01-28 | 44.65 | $44.73 | 5000 |
| 2026-01-27 | 44.61 | $44.73 | 10500 |
| 2026-01-26 | 44.56 | $44.67 | 58429 |
| 2026-01-23 | 44.52 | $44.56 | 11500 |
| 2026-01-22 | 44.50 | $44.56 | 13014 |
| 2026-01-21 | 44.48 | $44.36 | 6900 |
| 2026-01-20 | 44.51 | $44.12 | 7800 |
| 2026-01-16 | 44.63 | $44.57 | 4800 |
| 2026-01-15 | 44.62 | $44.59 | 29938 |
| 2026-01-14 | 44.61 | $44.48 | 11246 |
| 2026-01-13 | 44.62 | $44.58 | 10800 |
| 2026-01-12 | 44.61 | $44.70 | 12700 |
| 2026-01-09 | 44.55 | $44.61 | 6800 |
| 2026-01-08 | 44.50 | $44.48 | 7413 |
| 2026-01-07 | 44.48 | $44.45 | 20408 |
| 2026-01-06 | 44.47 | $44.52 | 5000 |
| 2026-01-05 | 44.43 | $44.40 | 7500 |
| 2026-01-02 | 44.41 | $44.28 | 7525 |
| 2025-12-31 | 44.43 | $44.29 | 12300 |
| 2025-12-30 | 44.45 | $44.44 | 8241 |
| 2025-12-29 | 44.42 | $44.45 | 13000 |
| 2025-12-26 | 44.37 | $44.49 | 13600 |
| 2025-12-24 | 44.30 | $44.44 | 7627 |
| 2025-12-23 | 44.24 | $44.43 | 19043 |
| 2025-12-22 | 44.15 | $44.30 | 9200 |
| 2025-12-19 | 44.09 | $44.13 | 13931 |
| 2025-12-18 | 44.07 | $43.98 | 9112 |
| 2025-12-17 | 44.09 | $43.83 | 14303 |
| 2025-12-16 | 44.16 | $44.05 | 31000 |
| 2025-12-15 | 44.17 | $44.08 | 3609 |
| 2025-12-12 | 44.18 | $44.07 | 27019 |
| 2025-12-11 | 44.18 | $44.24 | 11500 |
| 2025-12-10 | 44.13 | $44.22 | 29600 |
| 2025-12-09 | 44.08 | $44.08 | 12800 |
| 2025-12-08 | 44.06 | $44.11 | 7926 |
| 2025-12-05 | 44.01 | $44.16 | 8100 |
| 2025-12-04 | 43.95 | $44.09 | 246820 |
| 2025-12-03 | 43.88 | $44.08 | 5621 |
| 2025-12-02 | 43.81 | $44.02 | 6900 |
| 2025-12-01 | 43.74 | $43.98 | 13038 |
| 2025-11-28 | 43.66 | $44.05 | 25221 |
| 2025-11-26 | 43.55 | $43.90 | 64645 |
| 2025-11-25 | 43.46 | $43.82 | 24800 |
| 2025-11-24 | 43.38 | $43.64 | 43900 |
| 2025-11-21 | 43.34 | $43.27 | 54732 |
| 2025-11-20 | 43.41 | $43.10 | 27702 |
| 2025-11-19 | 43.55 | $43.40 | 34500 |
| 2025-11-18 | 43.62 | $43.34 | 36713 |
| 2025-11-17 | 43.74 | $43.46 | 45029 |
| 2025-11-14 | 43.84 | $43.67 | 29603 |
| 2025-11-13 | 43.89 | $43.74 | 25400 |
| 2025-11-12 | 43.94 | $43.95 | 19100 |
| 2025-11-11 | 43.93 | $43.96 | 35439 |
| 2025-11-10 | 43.90 | $43.95 | 30400 |
| 2025-11-07 | 43.88 | $43.66 | 83905 |
| 2025-11-06 | 43.94 | $43.68 | 40300 |
| 2025-11-05 | 44.00 | $43.83 | 78002 |
| 2025-11-04 | 44.03 | $43.78 | 99838 |
| 2025-11-03 | 44.08 | $44.00 | 220431 |
| 2025-10-31 | 44.06 | $43.97 | 45500 |
| 2025-10-30 | 44.04 | $43.93 | 54200 |
| 2025-10-29 | 44.03 | $44.05 | 69500 |
| 2025-10-28 | 43.98 | $44.10 | 136100 |
| 2025-10-27 | 43.89 | $44.10 | 53220 |
| 2025-10-24 | 43.78 | $43.91 | 35000 |
| 2025-10-23 | 43.70 | $43.75 | 65300 |
| 2025-10-22 | 43.65 | $43.65 | 103908 |
| 2025-10-21 | 43.62 | $43.77 | 171400 |
| 2025-10-20 | 43.55 | $43.76 | 180200 |
| 2025-10-17 | 43.45 | $43.51 | 432110 |
| 2025-10-16 | 43.42 | $43.39 | 53449 |
| 2025-10-15 | 43.41 | $43.43 | 11800 |
| 2025-10-14 | 43.38 | $43.35 | 5514 |
| 2025-10-13 | 43.37 | $43.38 | 18500 |
| 2025-10-10 | 43.35 | $43.01 | 64400 |
| 2025-10-09 | 43.44 | $43.39 | 11231 |
| 2025-10-08 | 43.42 | $43.41 | 6917 |
| 2025-10-07 | 43.39 | $43.34 | 21400 |
| 2025-10-06 | 43.37 | $43.36 | 14300 |
| 2025-10-03 | 43.33 | $43.33 | 2500 |
| 2025-10-02 | 43.30 | $43.31 | 11200 |
| 2025-10-01 | 43.25 | $43.27 | 21900 |
| 2025-09-30 | 43.21 | $43.20 | 21000 |
| 2025-09-29 | 43.18 | $43.16 | 11500 |
| 2025-09-26 | 43.15 | $43.12 | 8700 |
| 2025-09-25 | 43.12 | $42.98 | 17800 |
| 2025-09-24 | 43.13 | $43.06 | 16121 |
| 2025-09-23 | 43.10 | $43.03 | 55600 |
| 2025-09-22 | 43.08 | $43.13 | 11600 |
| 2025-09-19 | 43.02 | $43.06 | 10200 |
| 2025-09-18 | 42.96 | $42.99 | 14000 |
| 2025-09-17 | 42.91 | $42.88 | 5100 |
| 2025-09-16 | 42.88 | $42.89 | 20209 |
| 2025-09-15 | 42.83 | $42.93 | 4022 |
| 2025-09-12 | 42.76 | $42.86 | 12300 |
| 2025-09-11 | 42.68 | $42.86 | 1800 |
| 2025-09-10 | 42.59 | $42.70 | 7915 |
| 2025-09-09 | 42.53 | $42.60 | 11800 |
| 2025-09-08 | 42.48 | $42.55 | 3621 |
| 2025-09-05 | 42.44 | $42.46 | 13520 |
| 2025-09-04 | 42.41 | $42.51 | 10903 |
| 2025-09-03 | 42.35 | $42.30 | 13605 |
| 2025-09-02 | 42.35 | $42.16 | 154100 |
| 2025-08-29 | 42.39 | $42.32 | 86244 |
| 2025-08-28 | 42.38 | $42.48 | 17400 |
| 2025-08-27 | 42.32 | $42.42 | 15300 |
| 2025-08-26 | 42.26 | $42.31 | 9848 |
| 2025-08-25 | 42.22 | $42.25 | 13845 |
| 2025-08-22 | 42.19 | $42.30 | 4100 |
| 2025-08-21 | 42.13 | $41.90 | 14743 |
| 2025-08-20 | 42.18 | $42.01 | 18700 |
| 2025-08-19 | 42.20 | $42.09 | 6945 |
| 2025-08-18 | 42.20 | $42.25 | 208800 |
| 2025-08-15 | 42.15 | $42.18 | 9200 |
| 2025-08-14 | 42.10 | $42.28 | 163748 |
| 2025-08-13 | 42.01 | $42.24 | 9600 |
| 2025-08-12 | 41.90 | $42.14 | 23100 |
| 2025-08-11 | 41.81 | $41.88 | 94200 |
| 2025-08-08 | 41.77 | $41.90 | 40510 |
| 2025-08-07 | 41.71 | $41.66 | 35000 |
| 2025-08-06 | 41.71 | $41.73 | 74128 |
| 2025-08-05 | 41.69 | $41.52 | 74128 |
| 2025-08-04 | 41.73 | $41.69 | 22344 |
| 2025-08-01 | 41.72 | $41.25 | 12300 |
| 2025-07-31 | 41.84 | $41.66 | 14000 |
| 2025-07-30 | 41.86 | $41.70 | 13100 |
| 2025-07-29 | 41.86 | $41.79 | 17000 |
| 2025-07-28 | 41.83 | $41.84 | 29400 |
| 2025-07-25 | 41.77 | $41.82 | 16809 |
| 2025-07-24 | 41.70 | $41.76 | 49500 |
| 2025-07-23 | 41.63 | $41.68 | 137400 |
| 2025-07-22 | 41.56 | $41.52 | 16725 |
| 2025-07-21 | 41.52 | $41.48 | 28000 |
| 2025-07-18 | 41.49 | $41.44 | 9500 |
| 2025-07-17 | 41.45 | $41.44 | 10800 |
| 2025-07-16 | 41.40 | $41.25 | 4400 |
| 2025-07-15 | 41.39 | $41.17 | 14800 |
| 2025-07-14 | 41.40 | $41.29 | 3222 |
| 2025-07-11 | 41.37 | $41.24 | 297709 |
| 2025-07-10 | 41.34 | $41.32 | 7300 |
| 2025-07-09 | 41.28 | $41.24 | 6700 |
| 2025-07-08 | 41.22 | $41.09 | 9000 |
| 2025-07-07 | 41.18 | $41.08 | 18143 |
| 2025-07-03 | 41.14 | $41.30 | 11123 |
| 2025-07-02 | 41.01 | $41.11 | 15313 |
| 2025-07-01 | 40.90 | $41.02 | 21617 |
| 2025-06-30 | 40.79 | $41.07 | 18101 |
| 2025-06-27 | 40.64 | $40.86 | 14800 |
| 2025-06-26 | 40.52 | $40.74 | 10400 |
| 2025-06-25 | 40.40 | $40.49 | 6600 |
| 2025-06-24 | 40.34 | $40.52 | 15100 |
| 2025-06-23 | 40.24 | $40.24 | 17400 |
| 2025-06-20 | 40.21 | $39.98 | 12100 |
| 2025-06-18 | 40.25 | $40.03 | 6900 |
| 2025-06-17 | 40.29 | $40.04 | 11015 |
| 2025-06-16 | 40.32 | $40.22 | 7400 |
| 2025-06-13 | 40.29 | $39.95 | 14206 |
| 2025-06-12 | 40.34 | $40.31 | 3549 |
| 2025-06-11 | 40.28 | $40.16 | 10244 |
| 2025-06-10 | 40.25 | $40.22 | 8125 |
| 2025-06-09 | 40.19 | $40.12 | 8336 |
| 2025-06-06 | 40.14 | $40.09 | 7823 |
| 2025-06-05 | 40.08 | $39.87 | 7507 |
| 2025-06-04 | 40.07 | $39.96 | 5100 |
| 2025-06-03 | 40.03 | $39.96 | 6000 |
| 2025-06-02 | 39.97 | $39.80 | 5300 |
| 2025-05-30 | 39.94 | $39.72 | 5900 |
| 2025-05-29 | 39.92 | $39.72 | 8300 |
| 2025-05-28 | 39.90 | $39.57 | 7406 |
| 2025-05-27 | 39.90 | $39.73 | 8500 |
| 2025-05-23 | 39.85 | $39.25 | 16300 |
| 2025-05-22 | 39.93 | $39.43 | 19222 |
| 2025-05-21 | 39.96 | $39.40 | 184400 |
| 2025-05-20 | 40.00 | $39.85 | 199800 |
| 2025-05-19 | 39.90 | $39.88 | 77121 |
| 2025-05-16 | 39.75 | $39.85 | 68236 |
| 2025-05-15 | 39.57 | $39.71 | 71524 |
| 2025-05-14 | 39.38 | $39.57 | 14900 |
| 2025-05-13 | 39.19 | $39.53 | 100600 |
| 2025-05-12 | 38.97 | $39.31 | 13600 |
| 2025-05-09 | 38.75 | $38.65 | 5000 |
| 2025-05-08 | 38.70 | $38.68 | 16943 |
| 2025-05-07 | 38.61 | $38.54 | 8935 |
| 2025-05-06 | 38.55 | $38.50 | 5000 |
| 2025-05-05 | 38.48 | $38.64 | 8207 |
| 2025-05-02 | 38.35 | $38.76 | 8544 |
| 2025-05-01 | 38.15 | $38.48 | 53538 |
| 2025-04-30 | 37.99 | $38.30 | 11000 |
| 2025-04-29 | 37.85 | $38.28 | 9400 |
| 2025-04-28 | 37.69 | $38.17 | 31210 |
| 2025-04-25 | 37.53 | $38.18 | 7400 |
| 2025-04-24 | 37.33 | $37.95 | 14006 |
| 2025-04-23 | 37.17 | $37.66 | 6725 |
| 2025-04-22 | 37.07 | $37.34 | 12900 |
| 2025-04-21 | 37.05 | $36.93 | 11000 |
| 2025-04-17 | 37.16 | $37.29 | 7310 |
| 2025-04-16 | 37.20 | $37.27 | 14332 |
| 2025-04-15 | 37.25 | $37.63 | 33205 |
| 2025-04-14 | 37.21 | $37.75 | 69441 |
| 2025-04-11 | 37.13 | $37.62 | 239638 |
| 2025-04-10 | 37.08 | $37.27 | 18905 |
| 2025-04-09 | 37.13 | $37.90 | 44800 |
| 2025-04-08 | 37.02 | $36.35 | 217100 |
| 2025-04-07 | 37.37 | $36.60 | 60118 |
| 2025-04-04 | 37.74 | $36.62 | 51525 |
| 2025-04-03 | 38.19 | $37.64 | 9400 |
| 2025-04-02 | 38.41 | $38.63 | 13400 |
| 2025-04-01 | 38.38 | $38.45 | 159700 |
| 2025-03-31 | 38.40 | $38.35 | 22000 |
| 2025-03-28 | 38.45 | $38.26 | 7700 |
| 2025-03-27 | 38.56 | $38.70 | 8844 |
| 2025-03-26 | 38.55 | $38.78 | 11226 |
| 2025-03-25 | 38.51 | $39.03 | 21121 |
| 2025-03-24 | 38.40 | $39.01 | 15827 |
| 2025-03-21 | 38.27 | $38.59 | 14600 |
| 2025-03-20 | 38.25 | $38.59 | 21400 |
| 2025-03-19 | 38.24 | $38.64 | 14000 |
| 2025-03-18 | 38.21 | $38.39 | 6247 |
| 2025-03-17 | 38.27 | $38.67 | 17235 |
| 2025-03-14 | 38.26 | $38.50 | 3500 |
| 2025-03-13 | 38.30 | $38.06 | 8700 |
| 2025-03-12 | 38.51 | $38.38 | 32439 |
| 2025-03-11 | 38.67 | $38.25 | 41500 |
| 2025-03-10 | 38.91 | $38.44 | 222305 |
| 2025-03-07 | 39.14 | $39.07 | 6779 |
| 2025-03-06 | 39.24 | $38.95 | 9900 |
| 2025-03-05 | 39.40 | $39.35 | 9929 |
| 2025-03-04 | 39.47 | $39.09 | 23900 |
| 2025-03-03 | 39.64 | $39.33 | 33000 |
| 2025-02-28 | 39.78 | $39.72 | 307800 |
| 2025-02-27 | 39.82 | $39.40 | 11800 |
| 2025-02-26 | 39.98 | $39.75 | 173609 |
| 2025-02-25 | 40.06 | $39.75 | 16805 |
| 2025-02-24 | 40.16 | $39.84 | 19100 |
| 2025-02-21 | 40.24 | $39.96 | 11907 |
| 2025-02-20 | 40.31 | $40.30 | 12600 |
| 2025-02-19 | 40.28 | $40.36 | 9900 |
| 2025-02-18 | 40.22 | $40.27 | 12500 |
| 2025-02-14 | 40.18 | $40.24 | 65838 |
| 2025-02-13 | 40.13 | $40.21 | 8838 |
| 2025-02-12 | 40.08 | $39.99 | 6200 |
| 2025-02-11 | 40.09 | $40.07 | 14206 |
| 2025-02-10 | 40.07 | $40.03 | 181904 |
| 2025-02-07 | 40.06 | $39.94 | 16711 |
| 2025-02-06 | 40.08 | $40.11 | 21100 |
| 2025-02-05 | 40.04 | $40.05 | 33349 |
| 2025-02-04 | 40.01 | $39.95 | 2900 |
| 2025-02-03 | 40.00 | $39.83 | 11300 |
| 2025-01-31 | 40.03 | $39.94 | 39407 |
| 2025-01-30 | 40.02 | $40.06 | 14208 |
| 2025-01-29 | 39.97 | $39.94 | 15900 |
| 2025-01-28 | 39.95 | $40.02 | 11500 |
| 2025-01-27 | 39.90 | $39.82 | 98816 |
| 2025-01-24 | 39.90 | $40.10 | 45000 |
| 2025-01-23 | 39.80 | $40.13 | 23900 |
| 2025-01-22 | 39.67 | $40.04 | 8041 |
| 2025-01-21 | 39.55 | $39.92 | 25800 |
| 2025-01-17 | 39.43 | $39.78 | 7400 |
| 2025-01-16 | 39.33 | $39.55 | 11804 |
| 2025-01-15 | 39.29 | $39.58 | 18940 |
| 2025-01-14 | 39.23 | $39.18 | 115400 |
| 2025-01-13 | 39.28 | $39.15 | 17400 |
| 2025-01-10 | 39.36 | $39.14 | 21010 |
| 2025-01-08 | 39.46 | $39.46 | 8502 |
| 2025-01-07 | 39.49 | $39.43 | 14121 |
| 2025-01-06 | 39.52 | $39.71 | 13439 |
| 2025-01-03 | 39.48 | $39.55 | 14945 |
| 2025-01-02 | 39.48 | $39.35 | 26100 |
| 2024-12-31 | 39.55 | $39.37 | 18525 |
| 2024-12-30 | 39.63 | $39.44 | 6143 |
| 2024-12-27 | 39.70 | $39.66 | 6635 |
| 2024-12-26 | 39.71 | $39.89 | 3932 |
| 2024-12-24 | 39.66 | $39.82 | 2600 |
| 2024-12-23 | 39.61 | $39.65 | 7600 |
| 2024-12-20 | 39.62 | $39.49 | 12989 |
| 2024-12-19 | 39.67 | $39.24 | 31500 |
| 2024-12-18 | 39.81 | $39.30 | 14127 |
| 2024-12-17 | 39.96 | $39.81 | 30623 |
| 2024-12-16 | 39.98 | $39.93 | 8300 |
| 2024-12-13 | 39.97 | $39.86 | 13636 |
| 2024-12-12 | 39.97 | $39.87 | 8100 |
| 2024-12-11 | 39.97 | $39.95 | 13119 |
| 2024-12-10 | 39.94 | $39.79 | 24807 |
| 2024-12-09 | 39.95 | $39.83 | 23805 |
| 2024-12-06 | 39.95 | $39.95 | 12600 |
| 2024-12-05 | 39.90 | $39.88 | 18200 |
| 2024-12-04 | 39.86 | $39.93 | 15337 |
| 2024-12-03 | 39.79 | $39.81 | 16600 |
| 2024-12-02 | 39.75 | $39.83 | 16800 |
| 2024-11-29 | 39.68 | $39.78 | 4016 |
| 2024-11-27 | 39.61 | $39.64 | 11444 |
| 2024-11-26 | 39.57 | $39.68 | 4900 |
| 2024-11-25 | 39.51 | $39.59 | 10316 |
| 2024-11-22 | 39.46 | $39.51 | 29215 |
| 2024-11-21 | 39.42 | $39.45 | 58800 |
| 2024-11-20 | 39.39 | $39.34 | 57900 |
| 2024-11-19 | 39.39 | $39.30 | 32800 |
| 2024-11-18 | 39.40 | $39.23 | 30600 |
| 2024-11-15 | 39.42 | $39.17 | 63900 |
| 2024-11-14 | 39.48 | $39.44 | 80900 |
| 2024-11-13 | 39.45 | $39.57 | 67200 |
| 2024-11-12 | 39.38 | $39.51 | 228612 |
| 2024-11-11 | 39.31 | $39.58 | 143600 |
| 2024-11-08 | 39.19 | $39.58 | 63100 |
| 2024-11-07 | 39.05 | $39.53 | 156600 |
| 2024-11-06 | 38.90 | $39.37 | 136718 |
| 2024-11-05 | 38.77 | $38.82 | 140527 |
| 2024-11-04 | 38.78 | $38.63 | 144800 |
| 2024-11-01 | 38.85 | $38.67 | 501038 |
| 2024-10-31 | 38.93 | $38.64 | 106846 |
| 2024-10-30 | 39.04 | $39.01 | 167118 |
| 2024-10-29 | 39.06 | $39.09 | 81400 |
| 2024-10-28 | 39.05 | $39.04 | 51200 |
| 2024-10-25 | 39.06 | $39.01 | 47644 |
| 2024-10-24 | 39.07 | $39.01 | 38142 |
| 2024-10-23 | 39.09 | $38.94 | 226543 |
| 2024-10-22 | 39.14 | $39.10 | 255938 |
| 2024-10-21 | 39.15 | $39.13 | 485100 |
| 2024-10-18 | 39.14 | $39.15 | 632900 |
| 2024-10-17 | 39.13 | $39.14 | 54600 |
| 2024-10-16 | 39.12 | $39.11 | 16100 |
| 2024-10-15 | 39.12 | $39.14 | 18700 |
| 2024-10-14 | 39.10 | $39.10 | 40700 |
| 2024-10-11 | 39.10 | $39.10 | 85700 |
| 2024-10-10 | 39.09 | $39.08 | 2713 |
| 2024-10-09 | 39.08 | $39.07 | 4200 |
| 2024-10-08 | 39.07 | $39.07 | 2114 |
| 2024-10-07 | 39.07 | $39.06 | 8518 |
| 2024-10-04 | 39.06 | $39.05 | 5008 |
| 2024-10-03 | 39.05 | $39.03 | 2545 |
| 2024-10-02 | 39.05 | $39.03 | 8400 |
| 2024-10-01 | 39.04 | $39.02 | 7000 |
| 2024-09-30 | 39.04 | $39.03 | 60545 |
| 2024-09-27 | 39.03 | $39.02 | 1000 |
| 2024-09-26 | 39.02 | $39.01 | 2900 |
| 2024-09-25 | 39.00 | $38.96 | 437100 |
| 2024-09-24 | 39.01 | $38.99 | 176700 |
| 2024-09-23 | 39.00 | $38.99 | 4200 |
| 2024-09-20 | 38.98 | $38.98 | 1019 |
| 2024-09-19 | 38.97 | $38.96 | 2333 |
| 2024-09-18 | 38.96 | $38.95 | 6600 |
| 2024-09-17 | 38.94 | $38.91 | 11339 |
| 2024-09-16 | 38.94 | $38.93 | 3700 |
| 2024-09-13 | 38.92 | $38.93 | 8200 |
| 2024-09-12 | 38.91 | $38.91 | 2800 |
| 2024-09-11 | 38.89 | $38.93 | 12728 |
| 2024-09-10 | 38.86 | $38.87 | 4533 |
| 2024-09-09 | 38.84 | $38.84 | 52942 |
| 2024-09-06 | 38.83 | $38.75 | 3300 |
| 2024-09-05 | 38.84 | $38.80 | 8745 |
| 2024-09-04 | 38.84 | $38.78 | 14300 |
| 2024-09-03 | 38.84 | $38.76 | 5200 |
| 2024-08-30 | 38.84 | $38.84 | 3200 |
| 2024-08-29 | 38.82 | $38.80 | 6906 |
| 2024-08-28 | 38.81 | $38.78 | 1816 |
| 2024-08-27 | 38.79 | $38.79 | 4110 |
| 2024-08-26 | 38.77 | $38.78 | 2400 |
| 2024-08-23 | 38.75 | $38.77 | 300 |
| 2024-08-22 | 38.72 | $38.73 | 2243 |
| 2024-08-21 | 38.70 | $38.74 | 29600 |
| 2024-08-20 | 38.67 | $38.74 | 5900 |
| 2024-08-19 | 38.63 | $38.71 | 3931 |
| 2024-08-16 | 38.59 | $38.72 | 3501 |
| 2024-08-15 | 38.54 | $38.70 | 4800 |
| 2024-08-14 | 38.48 | $38.67 | 2120 |
| 2024-08-13 | 38.42 | $38.62 | 7500 |
| 2024-08-12 | 38.36 | $38.52 | 4207 |
| 2024-08-09 | 38.32 | $38.51 | 12234 |
| 2024-08-08 | 38.28 | $38.41 | 14305 |
| 2024-08-07 | 38.26 | $38.19 | 61547 |
| 2024-08-06 | 38.31 | $38.25 | 2600 |
| 2024-08-05 | 38.35 | $37.91 | 9200 |
| 2024-08-02 | 38.51 | $38.39 | 11000 |
| 2024-08-01 | 38.55 | $38.53 | 5200 |
| 2024-07-31 | 38.55 | $38.57 | 700 |
| 2024-07-30 | 38.55 | $38.54 | 317 |
| 2024-07-29 | 38.54 | $38.55 | 3400 |
| 2024-07-26 | 38.54 | $38.57 | 3310 |
| 2024-07-25 | 38.53 | $38.46 | 9745 |
| 2024-07-24 | 38.54 | $38.49 | 7500 |
| 2024-07-23 | 38.55 | $38.55 | 525 |
| 2024-07-22 | 38.55 | $38.55 | 2299 |
| 2024-07-19 | 38.54 | $38.50 | 2941 |
| 2024-07-18 | 38.54 | $38.47 | 11463 |
| 2024-07-17 | 38.56 | $38.52 | 27511 |
| 2024-07-16 | 38.56 | $38.56 | 2131 |
| 2024-07-15 | 38.54 | $38.54 | 4207 |
| 2024-07-12 | 38.53 | $38.54 | 3720 |
| 2024-07-11 | 38.51 | $38.51 | 6516 |
| 2024-07-10 | 38.50 | $38.52 | 8544 |
| 2024-07-09 | 38.48 | $38.48 | 4984 |
| 2024-07-08 | 38.47 | $38.49 | 3770 |
| 2024-07-05 | 38.45 | $38.47 | 1585 |
| 2024-07-03 | 38.43 | $38.45 | 2350 |
| 2024-07-02 | 38.41 | $38.43 | 8109 |
| 2024-07-01 | 38.39 | $38.40 | 10133 |
| 2024-06-28 | 38.38 | $38.39 | 8561 |
| 2024-06-27 | 38.37 | $38.36 | 3748 |
| 2024-06-26 | 38.36 | $38.29 | 270405 |
| 2024-06-25 | 38.37 | $38.35 | 17899 |
| 2024-06-24 | 38.36 | $38.35 | 9182 |
| 2024-06-21 | 38.35 | $38.33 | 1235 |
| 2024-06-20 | 38.34 | $38.31 | 9715 |
| 2024-06-18 | 38.33 | $38.33 | 12525 |
| 2024-06-17 | 38.32 | $38.31 | 8672 |
| 2024-06-14 | 38.30 | $38.28 | 7583 |
| 2024-06-13 | 38.29 | $38.29 | 766 |
| 2024-06-12 | 38.27 | $38.29 | 1132 |
| 2024-06-11 | 38.25 | $38.24 | 4188 |
| 2024-06-10 | 38.23 | $38.22 | 2644 |
| 2024-06-07 | 38.22 | $38.21 | 1647 |
| 2024-06-06 | 38.20 | $38.18 | 5851 |
| 2024-06-05 | 38.19 | $38.18 | 2982 |
| 2024-06-04 | 38.18 | $38.14 | 1130 |
| 2024-06-03 | 38.17 | $38.12 | 5793 |
| 2024-05-31 | 38.16 | $38.12 | 3273 |
| 2024-05-30 | 38.15 | $38.05 | 1438 |
| 2024-05-29 | 38.16 | $38.07 | 3652 |
| 2024-05-28 | 38.17 | $38.10 | 309 |
| 2024-05-24 | 38.16 | $38.11 | 14079 |
| 2024-05-23 | 38.14 | $38.05 | 1245 |
| 2024-05-22 | 38.14 | $38.08 | 27913 |
| 2024-05-21 | 38.12 | $38.10 | 17518 |
| 2024-05-20 | 38.10 | $38.08 | 744 |
| 2024-05-17 | 38.07 | $38.07 | 2556 |
| 2024-05-16 | 38.03 | $38.04 | 5542 |
| 2024-05-15 | 37.99 | $38.05 | 902 |
| 2024-05-14 | 37.94 | $37.97 | 7038 |
| 2024-05-13 | 37.90 | $37.93 | 2861 |
| 2024-05-10 | 37.86 | $37.93 | 10194 |
| 2024-05-09 | 37.81 | $37.90 | 5161 |
| 2024-05-08 | 37.76 | $37.86 | 4455 |
| 2024-05-07 | 37.70 | $37.85 | 2667 |
| 2024-05-06 | 37.64 | $37.82 | 4791 |
| 2024-05-03 | 37.57 | $37.73 | 1241 |
| 2024-05-02 | 37.52 | $37.59 | 5924 |
| 2024-05-01 | 37.50 | $37.47 | 155631 |
| 2024-04-30 | 37.51 | $37.55 | 3940 |
| 2024-04-29 | 37.49 | $37.65 | 8140 |
| 2024-04-26 | 37.44 | $37.60 | 2176 |
| 2024-04-25 | 37.40 | $37.49 | 6102 |
| 2024-04-24 | 37.39 | $37.54 | 10419 |
| 2024-04-23 | 37.35 | $37.51 | 3166 |
| 2024-04-22 | 37.32 | $37.38 | 6307 |
| 2024-04-19 | 37.32 | $37.20 | 13865 |
| 2024-04-18 | 37.38 | $37.31 | 1094 |
| 2024-04-17 | 37.42 | $37.33 | 9070 |
| 2024-04-16 | 37.46 | $37.35 | 2122 |
| 2024-04-15 | 37.51 | $37.36 | 11289 |
| 2024-04-12 | 37.56 | $37.44 | 14515 |
| 2024-04-11 | 37.60 | $37.61 | 4565 |
| 2024-04-10 | 37.60 | $37.54 | 3134 |
| 2024-04-09 | 37.61 | $37.61 | 5115 |
| 2024-04-08 | 37.60 | $37.61 | 2523 |
| 2024-04-05 | 37.59 | $37.58 | 1127 |
| 2024-04-04 | 37.59 | $37.46 | 4141 |
| 2024-04-03 | 37.62 | $37.62 | 33707 |
| 2024-04-02 | 37.61 | $37.55 | 27382 |
| 2024-04-01 | 37.62 | $37.61 | 133011 |
| 2024-03-28 | 37.60 | $37.62 | 8985 |
| 2024-03-27 | 37.58 | $37.60 | 13819 |
| 2024-03-26 | 37.56 | $37.55 | 17955 |
| 2024-03-25 | 37.54 | $37.57 | 16040 |
| 2024-03-22 | 37.52 | $37.58 | 14312 |
| 2024-03-21 | 37.49 | $37.56 | 24956 |
| 2024-03-20 | 37.45 | $37.47 | 281965 |
| 2024-03-19 | 37.43 | $37.46 | 20430 |
| 2024-03-18 | 37.41 | $37.40 | 6678 |
| 2024-03-15 | 37.41 | $37.34 | 12025 |
| 2024-03-14 | 37.42 | $37.38 | 3151 |
| 2024-03-13 | 37.42 | $37.43 | 4450 |
| 2024-03-12 | 37.40 | $37.41 | 8769 |
| 2024-03-11 | 37.38 | $37.34 | 3345 |
| 2024-03-08 | 37.37 | $37.36 | 4820 |
| 2024-03-07 | 37.36 | $37.37 | 1754 |
| 2024-03-06 | 37.34 | $37.30 | 12550 |
| 2024-03-05 | 37.34 | $37.26 | 22123 |
| 2024-03-04 | 37.34 | $37.35 | 3729 |
| 2024-03-01 | 37.32 | $37.37 | 8618 |
| 2024-02-29 | 37.28 | $37.32 | 3331 |
| 2024-02-28 | 37.24 | $37.24 | 5284 |
| 2024-02-27 | 37.23 | $37.25 | 9648 |
| 2024-02-26 | 37.20 | $37.24 | 21754 |
| 2024-02-23 | 37.17 | $37.24 | 7760 |
| 2024-02-22 | 37.13 | $37.18 | 210154 |
| 2024-02-21 | 37.10 | $37.04 | 17003 |
| 2024-02-20 | 37.10 | $37.03 | 30410 |
| 2024-02-16 | 37.11 | $37.04 | 4432 |
| 2024-02-15 | 37.11 | $37.12 | 4122 |
| 2024-02-14 | 37.09 | $37.06 | 2709 |
| 2024-02-13 | 37.08 | $36.94 | 977 |
| 2024-02-12 | 37.10 | $37.07 | 4269 |
| 2024-02-09 | 37.08 | $37.12 | 10583 |
| 2024-02-08 | 37.04 | $37.07 | 1235 |
| 2024-02-07 | 37.00 | $37.03 | 6640 |
| 2024-02-06 | 36.96 | $36.96 | 5422 |
| 2024-02-05 | 36.93 | $36.91 | 18502 |
| 2024-02-02 | 36.91 | $36.94 | 15440 |
| 2024-02-01 | 36.88 | $36.84 | 153029 |
| 2024-01-31 | 36.87 | $36.75 | 3029 |
| 2024-01-30 | 36.88 | $36.88 | 11007 |
| 2024-01-29 | 36.84 | $36.88 | 4919 |
| 2024-01-26 | 36.80 | $36.84 | 3057 |
| 2024-01-25 | 36.76 | $36.81 | 3577 |
| 2024-01-24 | 36.71 | $36.76 | 98472 |
| 2024-01-23 | 36.67 | $36.75 | 24828 |
| 2024-01-22 | 36.62 | $36.70 | 8018 |
| 2024-01-19 | 36.57 | $36.69 | 13288 |
| 2024-01-18 | 36.51 | $36.51 | 2875 |
| 2024-01-17 | 36.49 | $36.40 | 3604 |
| 2024-01-16 | 36.50 | $36.45 | 10524 |
| 2024-01-12 | 36.50 | $36.55 | 3977 |
| 2024-01-11 | 36.46 | $36.48 | 8494 |
| 2024-01-10 | 36.43 | $36.48 | 9056 |
| 2024-01-09 | 36.40 | $36.41 | 6766 |
| 2024-01-08 | 36.37 | $36.40 | 5181 |
| 2024-01-05 | 36.34 | $36.22 | 5999 |
| 2024-01-04 | 36.36 | $36.12 | 9307 |
| 2024-01-03 | 36.42 | $36.17 | 56027 |
| 2024-01-02 | 36.46 | $36.30 | 11315 |
| 2023-12-29 | 36.47 | $36.36 | 9199 |
| 2023-12-28 | 36.46 | $36.39 | 28966 |
| 2023-12-27 | 36.43 | $36.38 | 9229 |
| 2023-12-26 | 36.39 | $36.33 | 11320 |
| 2023-12-22 | 36.36 | $36.28 | 3382 |
| 2023-12-21 | 36.34 | $36.24 | 34528 |
| 2023-12-20 | 36.31 | $36.12 | 57107 |
| 2023-12-19 | 36.31 | $36.31 | 19376 |
| 2023-12-18 | 36.25 | $36.25 | 9954 |
| 2023-12-15 | 36.18 | $36.18 | 9638 |
| 2023-12-14 | 36.12 | $36.18 | 4667 |
| 2023-12-13 | 36.05 | $36.15 | 5976 |
| 2023-12-12 | 35.96 | $35.92 | 2728 |
| 2023-12-11 | 35.91 | $35.87 | 4189 |
| 2023-12-08 | 35.88 | $35.81 | 3821 |
| 2023-12-07 | 35.84 | $35.70 | 20008 |
| 2023-12-06 | 35.83 | $35.61 | 2641 |
| 2023-12-05 | 35.85 | $35.67 | 5517 |
| 2023-12-04 | 35.84 | $35.67 | 8892 |
| 2023-12-01 | 35.82 | $35.76 | 5076 |
| 2023-11-30 | 35.77 | $35.63 | 7345 |
| 2023-11-29 | 35.74 | $35.59 | 5888 |
| 2023-11-28 | 35.71 | $35.58 | 28119 |
| 2023-11-27 | 35.68 | $35.56 | 17035 |
| 2023-11-24 | 35.64 | $35.58 | 1014 |
| 2023-11-22 | 35.57 | $35.54 | 448386 |
| 2023-11-21 | 35.50 | $35.48 | 27010 |
| 2023-11-20 | 35.43 | $35.51 | 17618 |
| 2023-11-17 | 35.33 | $35.39 | 30430 |
| 2023-11-16 | 35.23 | $35.38 | 98116 |
| 2023-11-15 | 35.12 | $35.37 | 9394 |
| 2023-11-14 | 34.98 | $35.33 | 14820 |
| 2023-11-13 | 34.83 | $35.01 | 14151 |
| 2023-11-10 | 34.73 | $35.01 | 9806 |
| 2023-11-09 | 34.62 | $34.71 | 18738 |
| 2023-11-08 | 34.57 | $34.90 | 13151 |
| 2023-11-07 | 34.46 | $34.88 | 12401 |
| 2023-11-06 | 34.33 | $34.79 | 77767 |
| 2023-11-03 | 34.20 | $34.79 | 22474 |
| 2023-11-02 | 34.04 | $34.58 | 41944 |
| 2023-11-01 | 33.92 | $34.25 | 187279 |
| 2023-10-31 | 33.88 | $34.04 | 86637 |
| 2023-10-30 | 33.90 | $33.92 | 73763 |
| 2023-10-27 | 33.98 | $33.71 | 190500 |
| 2023-10-26 | 34.14 | $33.78 | 98084 |
| 2023-10-25 | 34.32 | $34.00 | 708246 |
| 2023-10-24 | 34.47 | $34.26 | 198674 |
| 2023-10-23 | 34.58 | $34.10 | 264145 |
| 2023-10-20 | 34.77 | $34.20 | 86996 |
| 2023-10-19 | 34.96 | $34.60 | 49066 |
| 2023-10-18 | 35.07 | $34.88 | 5460 |
| 2023-10-17 | 35.11 | $35.34 | 9910 |
| 2023-10-16 | 35.02 | $35.38 | 1981 |
| 2023-10-13 | 34.90 | $34.97 | 3936 |
| 2023-10-12 | 34.87 | $35.14 | 6138 |
| 2023-10-11 | 34.79 | $35.30 | 11153 |
| 2023-10-10 | 34.65 | $35.20 | 1933 |
| 2023-10-09 | 34.50 | $34.98 | 2884 |
| 2023-10-06 | 34.40 | $34.83 | 5203 |
| 2023-10-05 | 34.32 | $34.38 | 3795 |
| 2023-10-04 | 34.38 | $34.46 | 5143 |
| 2023-10-03 | 34.43 | $34.15 | 3036 |
| 2023-10-02 | 34.59 | $34.61 | 2058 |
| 2023-09-29 | 34.64 | $34.61 | 2246 |
| 2023-09-28 | 34.71 | $34.69 | 3463 |
| 2023-09-27 | 34.78 | $34.50 | 135183 |
| 2023-09-26 | 34.92 | $34.50 | 524 |
| 2023-09-25 | 35.10 | $34.91 | 3655 |
| 2023-09-22 | 35.18 | $34.78 | 5285 |
| 2023-09-21 | 35.33 | $34.83 | 76822 |
| 2023-09-20 | 35.49 | $35.29 | 543937 |
| 2023-09-19 | 35.54 | $35.46 | 141509 |
| 2023-09-18 | 35.55 | $35.49 | 126812 |
| 2023-09-15 | 35.55 | $35.47 | 27851 |
| 2023-09-14 | 35.55 | $35.64 | 38821 |
| 2023-09-13 | 35.50 | $35.49 | 15309 |
| 2023-09-12 | 35.48 | $35.45 | 13552 |
| 2023-09-11 | 35.46 | $35.52 | 12362 |
| 2023-09-08 | 35.42 | $35.40 | 7033 |
| 2023-09-07 | 35.41 | $35.37 | 4670 |
| 2023-09-06 | 35.40 | $35.39 | 20257 |
| 2023-09-05 | 35.38 | $35.49 | 13294 |
| 2023-09-01 | 35.33 | $35.54 | 1717 |
| 2023-08-31 | 35.25 | $35.49 | 79436 |
| 2023-08-30 | 35.16 | $35.48 | 114019 |
| 2023-08-29 | 35.05 | $35.41 | 3583 |
| 2023-08-28 | 34.95 | $35.19 | 9400 |
| 2023-08-25 | 34.89 | $35.03 | 26730 |
| 2023-08-24 | 34.88 | $34.90 | 32179 |
| 2023-08-23 | 34.90 | $35.09 | 116977 |
| 2023-08-22 | 34.86 | $34.89 | 23624 |
| 2023-08-21 | 34.89 | $34.95 | 1882 |
| 2023-08-18 | 34.90 | $34.79 | 3412 |
| 2023-08-17 | 34.97 | $34.78 | 19159 |
| 2023-08-16 | 35.06 | $34.94 | 64108 |
| 2023-08-15 | 35.11 | $35.04 | 31505 |
| 2023-08-14 | 35.15 | $35.21 | 2843 |
| 2023-08-11 | 35.14 | $35.12 | 5139 |
| 2023-08-10 | 35.16 | $35.10 | 40415 |
| 2023-08-09 | 35.18 | $35.07 | 41532 |
| 2023-08-08 | 35.22 | $35.15 | 57550 |
| 2023-08-07 | 35.25 | $35.22 | 26588 |
| 2023-08-04 | 35.25 | $35.06 | 16313 |
| 2023-08-03 | 35.31 | $35.14 | 19938 |
| 2023-08-02 | 35.35 | $35.16 | 7766 |
| 2023-08-01 | 35.39 | $35.33 | 8059 |
| 2023-07-31 | 35.38 | $35.35 | 31748 |
| 2023-07-28 | 35.36 | $35.35 | 3835 |
| 2023-07-27 | 35.33 | $35.22 | 9344 |
| 2023-07-26 | 35.34 | $35.37 | 531769 |
| 2023-07-25 | 35.29 | $35.29 | 134087 |
| 2023-07-24 | 35.26 | $35.23 | 11288 |
| 2023-07-21 | 35.24 | $35.18 | 58585 |
| 2023-07-20 | 35.22 | $35.16 | 1217 |
| 2023-07-19 | 35.20 | $35.22 | 16563 |
| 2023-07-18 | 35.15 | $35.18 | 164994 |
| 2023-07-17 | 35.10 | $35.11 | 3938 |
| 2023-07-14 | 35.06 | $35.10 | 15548 |
| 2023-07-13 | 35.02 | $35.10 | 3983 |
| 2023-07-12 | 34.95 | $35.00 | 14072 |
| 2023-07-11 | 34.90 | $34.88 | 9644 |
| 2023-07-10 | 34.88 | $34.75 | 3544 |
| 2023-07-07 | 34.88 | $34.73 | 11024 |
| 2023-07-06 | 34.90 | $34.73 | 3241 |
| 2023-07-05 | 34.91 | $34.87 | 4481 |
| 2023-07-03 | 34.87 | $34.89 | 14735 |
| 2023-06-30 | 34.82 | $34.90 | 11348 |
| 2023-06-29 | 34.74 | $34.68 | 11801 |
| 2023-06-28 | 34.71 | $34.58 | 18199 |
| 2023-06-27 | 34.71 | $34.63 | 7155 |
| 2023-06-26 | 34.68 | $34.43 | 14706 |
| 2023-06-23 | 34.71 | $34.50 | 13973 |
| 2023-06-22 | 34.71 | $34.60 | 39602 |
| 2023-06-21 | 34.68 | $34.51 | 11337 |
| 2023-06-20 | 34.66 | $34.56 | 7978 |
| 2023-06-16 | 34.62 | $34.61 | 39976 |
| 2023-06-15 | 34.54 | $34.64 | 13290 |
| 2023-06-14 | 34.44 | $34.47 | 17543 |
| 2023-06-13 | 34.36 | $34.46 | 4268 |
| 2023-06-12 | 34.25 | $34.34 | 4522 |
| 2023-06-09 | 34.16 | $34.21 | 4148 |
| 2023-06-08 | 34.09 | $34.17 | 1846 |
| 2023-06-07 | 34.01 | $34.03 | 11559 |
| 2023-06-06 | 33.95 | $34.09 | 69892 |
| 2023-06-05 | 33.86 | $34.00 | 2364 |
| 2023-06-02 | 33.76 | $34.06 | 5729 |
| 2023-06-01 | 33.63 | $33.75 | 5825 |
| 2023-05-31 | 33.56 | $33.57 | 7817 |
| 2023-05-30 | 33.54 | $33.65 | 7764 |
| 2023-05-26 | 33.48 | $33.65 | 18795 |
| 2023-05-25 | 33.41 | $33.36 | 22375 |
| 2023-05-24 | 33.40 | $33.18 | 20719 |
| 2023-05-23 | 33.46 | $33.34 | 4730 |
| 2023-05-22 | 33.47 | $33.55 | 12850 |
| 2023-05-19 | 33.42 | $33.53 | 2424 |
| 2023-05-18 | 33.35 | $33.58 | 17953 |
| 2023-05-17 | 33.26 | $33.40 | 12499 |
| 2023-05-16 | 33.21 | $33.14 | 5455 |
| 2023-05-15 | 33.22 | $33.25 | 9559 |
| 2023-05-12 | 33.19 | $33.19 | 12460 |
| 2023-05-11 | 33.18 | $33.17 | 16622 |
| 2023-05-10 | 33.18 | $33.22 | 14250 |
| 2023-05-09 | 33.15 | $33.12 | 2864 |
| 2023-05-08 | 33.15 | $33.19 | 6579 |
| 2023-05-05 | 33.12 | $33.17 | 6703 |
| 2023-05-04 | 33.09 | $32.77 | 6623 |
| 2023-05-03 | 33.18 | $32.96 | 2008 |
| 2023-05-02 | 33.23 | $33.09 | 2170 |
| 2023-05-01 | 33.24 | $33.31 | 4717 |
| 2023-04-28 | 33.19 | $33.28 | 6592 |
| 2023-04-27 | 33.13 | $33.13 | 330534 |
| 2023-04-26 | 33.10 | $32.76 | 11906 |
| 2023-04-25 | 33.18 | $32.83 | 23890 |
| 2023-04-24 | 33.26 | $33.13 | 41250 |
| 2023-04-21 | 33.25 | $33.10 | 13328 |
| 2023-04-20 | 33.24 | $33.07 | 5372 |
| 2023-04-19 | 33.24 | $33.18 | 17615 |
| 2023-04-18 | 33.19 | $33.17 | 4190 |
| 2023-04-17 | 33.14 | $33.13 | 2963 |
| 2023-04-14 | 33.08 | $33.06 | 9158 |
| 2023-04-13 | 33.03 | $33.08 | 2730 |
| 2023-04-12 | 32.95 | $32.83 | 50762 |
| 2023-04-11 | 32.94 | $32.91 | 82541 |
| 2023-04-10 | 32.89 | $32.88 | 17031 |
| 2023-04-06 | 32.83 | $32.89 | 159297 |
| 2023-04-05 | 32.76 | $32.78 | 8745 |
| 2023-04-04 | 32.70 | $32.84 | 7647 |
| 2023-04-03 | 32.61 | $32.92 | 238449 |
| 2023-03-31 | 32.46 | $32.83 | 15123 |
| 2023-03-30 | 32.32 | $32.58 | 24912 |
| 2023-03-29 | 32.22 | $32.47 | 9562 |
| 2023-03-28 | 32.13 | $32.22 | 8372 |
| 2023-03-27 | 32.10 | $32.26 | 3068 |
| 2023-03-24 | 32.05 | $32.26 | 7597 |
| 2023-03-23 | 32.00 | $32.13 | 8545 |
| 2023-03-22 | 31.97 | $32.09 | 20691 |
| 2023-03-21 | 31.95 | $32.36 | 3638 |
| 2023-03-20 | 31.84 | $32.12 | 240996 |
| 2023-03-17 | 31.79 | $31.94 | 6341 |
| 2023-03-16 | 31.78 | $32.11 | 8212 |
| 2023-03-15 | 31.73 | $31.77 | 155119 |
| 2023-03-14 | 31.77 | $31.90 | 37754 |
| 2023-03-13 | 31.79 | $31.64 | 14742 |
| 2023-03-10 | 31.89 | $31.57 | 53281 |
| 2023-03-09 | 32.04 | $31.85 | 9019 |
| 2023-03-08 | 32.14 | $32.17 | 2932 |
| 2023-03-07 | 32.16 | $32.14 | 7286 |
| 2023-03-06 | 32.20 | $32.47 | 4133 |
| 2023-03-03 | 32.14 | $32.43 | 9479 |
| 2023-03-02 | 32.09 | $32.13 | 8375 |
| 2023-03-01 | 32.12 | $31.99 | 6950 |
| 2023-02-28 | 32.20 | $32.09 | 6416 |
| 2023-02-27 | 32.26 | $32.12 | 3134 |
| 2023-02-24 | 32.34 | $32.05 | 4131 |
| 2023-02-23 | 32.45 | $32.25 | 30602 |
| 2023-02-22 | 32.52 | $32.15 | 8579 |
| 2023-02-21 | 32.64 | $32.16 | 38911 |
| 2023-02-17 | 32.79 | $32.52 | 21858 |
| 2023-02-16 | 32.84 | $32.55 | 3985 |
| 2023-02-15 | 32.90 | $32.81 | 17548 |
| 2023-02-14 | 32.88 | $32.75 | 11823 |
| 2023-02-13 | 32.87 | $32.73 | 2674 |
| 2023-02-10 | 32.86 | $32.61 | 5457 |
| 2023-02-09 | 32.88 | $32.57 | 15144 |
| 2023-02-08 | 32.92 | $32.74 | 3317 |
| 2023-02-07 | 32.90 | $32.87 | 5057 |
| 2023-02-06 | 32.83 | $32.68 | 2312 |
| 2023-02-03 | 32.81 | $32.77 | 4732 |
| 2023-02-02 | 32.74 | $32.94 | 21504 |
| 2023-02-01 | 32.59 | $32.72 | 16622 |
| 2023-01-31 | 32.48 | $32.54 | 7434 |
| 2023-01-30 | 32.40 | $32.27 | 6558 |
| 2023-01-27 | 32.38 | $32.48 | 11413 |
| 2023-01-26 | 32.28 | $32.43 | 6436 |
| 2023-01-25 | 32.18 | $32.23 | 14244 |
| 2023-01-24 | 32.11 | $32.22 | 21883 |
| 2023-01-23 | 32.02 | $32.24 | 8146 |
| 2023-01-20 | 31.91 | $32.01 | 9629 |
| 2023-01-19 | 31.84 | $31.68 | 8157 |
| 2023-01-18 | 31.86 | $31.85 | 4146 |
| 2023-01-17 | 31.83 | $32.03 | 10030 |
| 2023-01-13 | 31.73 | $32.05 | 5046 |
| 2023-01-12 | 31.60 | $31.95 | 11804 |
| 2023-01-11 | 31.47 | $31.87 | 3059 |
| 2023-01-10 | 31.35 | $31.67 | 6220 |
| 2023-01-09 | 31.25 | $31.53 | 1641 |
| 2023-01-06 | 31.19 | $31.51 | 11940 |
| 2023-01-05 | 31.11 | $31.12 | 6113 |
| 2023-01-04 | 31.15 | $31.31 | 2306 |
| 2023-01-03 | 31.13 | $31.20 | 114926 |
| 2022-12-30 | 31.15 | $31.31 | 4970 |
| 2022-12-29 | 31.14 | $31.32 | 4939 |
| 2022-12-28 | 31.12 | $30.99 | 12817 |
| 2022-12-27 | 31.21 | $31.17 | 11219 |
| 2022-12-23 | 31.27 | $31.24 | 25080 |
| 2022-12-22 | 31.31 | $31.21 | 14791 |
| 2022-12-21 | 31.38 | $31.39 | 886590 |
| 2022-12-20 | 31.41 | $31.14 | 98512 |
| 2022-12-19 | 31.52 | $31.12 | 23787 |
| 2022-12-16 | 31.67 | $31.25 | 726452 |
| 2022-12-15 | 31.80 | $31.46 | 28564 |
| 2022-12-14 | 31.90 | $31.90 | 14182 |
| 2022-12-13 | 31.87 | $31.95 | 73701 |
| 2022-12-12 | 31.83 | $31.75 | 7977 |
| 2022-12-09 | 31.83 | $31.61 | 11813 |
| 2022-12-08 | 31.87 | $31.70 | 25227 |
| 2022-12-07 | 31.90 | $31.60 | 55863 |
| 2022-12-06 | 31.95 | $31.55 | 9109 |
| 2022-12-05 | 32.03 | $31.83 | 287753 |
| 2022-12-02 | 32.04 | $32.02 | 27698 |
| 2022-12-01 | 31.98 | $32.09 | 17993 |
| 2022-11-30 | 31.88 | $32.00 | 19397 |
| 2022-11-29 | 31.79 | $31.54 | 8433 |
| 2022-11-28 | 31.81 | $31.56 | 36568 |
| 2022-11-25 | 31.83 | $31.84 | 7537 |
| 2022-11-23 | 31.75 | $31.81 | 1.1M |
| 2022-11-22 | 31.67 | $31.69 | 106022 |
| 2022-11-21 | 31.60 | $31.48 | 53105 |
| 2022-11-18 | 31.57 | $31.56 | 39258 |
| 2022-11-17 | 31.52 | $31.43 | 358006 |
| 2022-11-16 | 31.48 | $31.52 | 32871 |
| 2022-11-15 | 31.41 | $31.57 | 35868 |
| 2022-11-14 | 31.29 | $31.50 | 11545 |
| 2022-11-11 | 31.18 | $31.60 | 38148 |
| 2022-11-10 | 31.00 | $31.42 | 127481 |
| 2022-11-09 | 30.84 | $30.62 | 38250 |
| 2022-11-08 | 30.89 | $30.88 | 85076 |
| 2022-11-07 | 30.87 | $30.89 | 59725 |
| 2022-11-04 | 30.85 | $30.72 | 59884 |
| 2022-11-03 | 30.87 | $30.51 | 68924 |
| 2022-11-02 | 30.96 | $30.65 | 96967 |
| 2022-11-01 | 31.03 | $31.02 | 71134 |
| 2022-10-31 | 30.98 | $31.08 | 138900 |
| 2022-10-28 | 30.91 | $31.15 | 271975 |
| 2022-10-27 | 30.80 | $30.84 | 207052 |
| 2022-10-26 | 30.76 | $30.86 | 182584 |
| 2022-10-25 | 30.70 | $30.96 | 392816 |
| 2022-10-24 | 30.60 | $30.68 | 1.8M |
| 2022-10-21 | 30.56 | $30.60 | 835380 |
| 2022-10-20 | 30.54 | $30.57 | 72411 |
| 2022-10-19 | 30.53 | $30.58 | 69361 |
| 2022-10-18 | 30.51 | $30.53 | 34584 |
| 2022-10-17 | 30.50 | $30.59 | 25454 |
| 2022-10-14 | 30.47 | $30.51 | 17651 |
| 2022-10-13 | 30.46 | $30.51 | 5466 |
| 2022-10-12 | 30.45 | $30.52 | 10824 |
| 2022-10-11 | 30.43 | $30.48 | 147811 |
| 2022-10-10 | 30.43 | $30.49 | 3241 |
| 2022-10-07 | 30.42 | $30.48 | 10328 |
| 2022-10-06 | 30.41 | $30.49 | 8708 |
| 2022-10-05 | 30.40 | $30.49 | 25246 |
| 2022-10-04 | 30.39 | $30.49 | 3677 |
| 2022-10-03 | 30.38 | $30.46 | 4775 |
| 2022-09-30 | 30.37 | $30.46 | 23049 |
| 2022-09-29 | 30.37 | $30.45 | 4746 |
| 2022-09-28 | 30.38 | $30.48 | 2879 |
| 2022-09-27 | 30.37 | $30.44 | 9874 |
| 2022-09-26 | 30.39 | $30.44 | 27160 |
| 2022-09-23 | 30.40 | $30.49 | 5032 |
| 2022-09-22 | 30.41 | $30.45 | 9833 |
| 2022-09-21 | 30.44 | $30.49 | 6188 |
| 2022-09-20 | 30.45 | $30.51 | 14442 |
| 2022-09-19 | 30.47 | $30.54 | 3783 |
| 2022-09-16 | 30.49 | $30.52 | 82284 |
| 2022-09-15 | 30.52 | $30.57 | 12865 |
| 2022-09-14 | 30.54 | $30.57 | 2647 |
| 2022-09-13 | 30.58 | $30.61 | 39191 |
| 2022-09-12 | 30.60 | $30.86 | 67559 |
| 2022-09-09 | 30.56 | $30.76 | 9924 |
| 2022-09-08 | 30.55 | $30.61 | 3235 |
| 2022-09-07 | 30.58 | $30.61 | 5423 |
| 2022-09-06 | 30.61 | $30.57 | 3691 |
| 2022-09-02 | 30.68 | $30.55 | 3204 |
| 2022-09-01 | 30.76 | $30.58 | 2313 |
| 2022-08-31 | 30.86 | $30.60 | 1165 |
| 2022-08-30 | 30.98 | $30.65 | 2096 |
| 2022-08-29 | 31.10 | $30.79 | 2188 |
| 2022-08-26 | 31.21 | $30.82 | 5954 |
| 2022-08-25 | 31.33 | $31.19 | 2915 |
| 2022-08-24 | 31.36 | $31.00 | 1.2M |
| 2022-08-23 | 31.46 | $31.04 | 88643 |
| 2022-08-22 | 31.56 | $31.08 | 10707 |
| 2022-08-19 | 31.66 | $31.38 | 46346 |
| 2022-08-18 | 31.69 | $31.58 | 5018 |
| 2022-08-17 | 31.66 | $31.56 | 8987 |
| 2022-08-16 | 31.62 | $31.68 | 8857 |
| 2022-08-15 | 31.53 | $31.64 | 15177 |
| 2022-08-12 | 31.42 | $31.62 | 365858 |
| 2022-08-11 | 31.30 | $31.28 | 9541 |
| 2022-08-10 | 31.25 | $31.28 | 5266 |
| 2022-08-09 | 31.19 | $30.98 | 64136 |
| 2022-08-08 | 31.21 | $31.13 | 2746 |
| 2022-08-05 | 31.18 | $31.10 | 11857 |
| 2022-08-04 | 31.15 | $31.15 | 16289 |
| 2022-08-03 | 31.10 | $31.15 | 8686 |
| 2022-08-02 | 31.03 | $31.01 | 136901 |
| 2022-08-01 | 30.98 | $31.10 | 9767 |
| 2022-07-29 | 30.90 | $31.08 | 3019 |
| 2022-07-28 | 30.80 | $30.91 | 4055 |
| 2022-07-27 | 30.73 | $30.81 | 2472 |
| 2022-07-26 | 30.67 | $30.61 | 1169 |
| 2022-07-25 | 30.66 | $30.68 | 3069 |
| 2022-07-22 | 30.63 | $30.70 | 61902 |
| 2022-07-21 | 30.58 | $30.73 | 4445 |
| 2022-07-20 | 30.52 | $30.70 | 139385 |
| 2022-07-19 | 30.45 | $30.61 | 18758 |
| 2022-07-18 | 30.39 | $30.39 | 946 |
| 2022-07-15 | 30.39 | $30.45 | 8076 |
| 2022-07-14 | 30.37 | $30.34 | 121245 |
| 2022-07-13 | 30.38 | $30.36 | 5814 |
| 2022-07-12 | 30.39 | $30.37 | 276 |
| 2022-07-11 | 30.40 | $30.43 | 1438 |
| 2022-07-08 | 30.40 | $30.54 | 339 |
| 2022-07-07 | 30.36 | $30.55 | 6950 |
| 2022-07-06 | 30.31 | $30.43 | 4814 |
| 2022-07-05 | 30.29 | $30.39 | 8289 |
| 2022-07-01 | 30.28 | $30.39 | 2255 |
| 2022-06-30 | 30.27 | $30.30 | 3200 |
| 2022-06-29 | 30.30 | $30.39 | 7859 |
| 2022-06-28 | 30.29 | $30.39 | 2574 |
| 2022-06-27 | 30.30 | $30.59 | 7364 |
| 2022-06-24 | 30.24 | $30.59 | 3079 |
| 2022-06-23 | 30.18 | $30.34 | 57988 |
| 2022-06-22 | 30.19 | $30.29 | 7909 |
| 2022-06-21 | 30.22 | $30.27 | 6356 |
| 2022-06-17 | 30.27 | $30.08 | 13762 |
| 2022-06-16 | 30.39 | $30.01 | 14866 |
| 2022-06-15 | 30.57 | $30.33 | 14679 |
| 2022-06-14 | 30.69 | $30.19 | 2495 |
| 2022-06-13 | 30.88 | $30.21 | 2429 |
| 2022-06-10 | 31.10 | $30.65 | 2106 |
| 2022-06-09 | 31.24 | $30.98 | 5155 |
| 2022-06-08 | 31.31 | $31.27 | 4989 |
| 2022-06-07 | 31.29 | $31.43 | 8633 |
| 2022-06-06 | 31.22 | $31.33 | 19338 |
| 2022-06-03 | 31.17 | $31.26 | 2355 |
| 2022-06-02 | 31.13 | $31.44 | 6452 |
| 2022-06-01 | 31.03 | $31.29 | 18569 |
| 2022-05-31 | 30.95 | $31.36 | 17900 |
| 2022-05-27 | 30.84 | $31.46 | 21043 |
| 2022-05-26 | 30.67 | $31.10 | 3780 |
| 2022-05-25 | 30.58 | $30.85 | 5852 |
| 2022-05-24 | 30.56 | $30.74 | 8688 |
| 2022-05-23 | 30.57 | $30.82 | 9059 |
| 2022-05-20 | 30.57 | $30.59 | 11521 |
| 2022-05-19 | 30.65 | $30.65 | 5217 |
| 2022-05-18 | 30.72 | $30.75 | 16355 |
| 2022-05-17 | 30.80 | $31.24 | 13709 |
| 2022-05-16 | 30.74 | $30.95 | 4725 |
| 2022-05-13 | 30.76 | $31.00 | 21673 |
| 2022-05-12 | 30.78 | $30.68 | 7617 |
| 2022-05-11 | 30.92 | $30.71 | 8492 |
| 2022-05-10 | 31.08 | $30.93 | 30537 |
| 2022-05-09 | 31.22 | $30.92 | 55065 |
| 2022-05-06 | 31.39 | $31.35 | 19924 |
| 2022-05-05 | 31.47 | $31.39 | 16675 |
| 2022-05-04 | 31.56 | $31.97 | 20581 |
| 2022-05-03 | 31.49 | $31.55 | 17817 |
| 2022-05-02 | 31.55 | $31.47 | 8414 |
| 2022-04-29 | 31.64 | $31.39 | 25457 |
| 2022-04-28 | 31.78 | $31.85 | 6891 |
| 2022-04-27 | 31.82 | $31.55 | 1909 |
| 2022-04-26 | 31.96 | $31.55 | 5480 |
| 2022-04-25 | 32.14 | $31.92 | 933 |
| 2022-04-22 | 32.24 | $31.86 | 13447 |
| 2022-04-21 | 32.38 | $32.26 | 622 |
| 2022-04-20 | 32.42 | $32.45 | 30739 |
| 2022-04-19 | 32.41 | $32.45 | 12297 |
| 2022-04-18 | 32.41 | $32.23 | 7632 |
| 2022-04-14 | 32.47 | $32.26 | 10175 |
| 2022-04-13 | 32.53 | $32.42 | 4063 |
| 2022-04-12 | 32.56 | $32.24 | 3393 |
| 2022-04-11 | 32.64 | $32.30 | 2726 |
| 2022-04-08 | 32.73 | $32.51 | 112 |
| 2022-04-07 | 32.77 | $32.56 | 3122 |
| 2022-04-06 | 32.79 | $32.50 | 3762 |
| 2022-04-05 | 32.83 | $32.62 | 1647 |
| 2022-04-04 | 32.85 | $32.74 | 5128 |
| 2022-04-01 | 32.82 | $32.66 | 6022 |
| 2022-03-31 | 32.81 | $32.69 | 3386 |
| 2022-03-30 | 32.79 | $32.80 | 2015 |
| 2022-03-29 | 32.72 | $32.87 | 1249 |
| 2022-03-28 | 32.60 | $32.73 | 1577 |
| 2022-03-25 | 32.51 | $32.65 | 462 |
| 2022-03-24 | 32.41 | $32.60 | 9544 |
| 2022-03-23 | 32.31 | $32.38 | 14289 |
| 2022-03-22 | 32.26 | $32.62 | 9004 |
| 2022-03-21 | 32.11 | $32.45 | 8301 |
| 2022-03-18 | 31.99 | $32.43 | 8693 |
| 2022-03-17 | 31.84 | $32.30 | 18629 |
| 2022-03-16 | 31.71 | $32.08 | 5807 |
| 2022-03-15 | 31.62 | $31.80 | 3067 |
| 2022-03-14 | 31.60 | $31.51 | 1751 |
| 2022-03-11 | 31.68 | $31.62 | 1770 |
| 2022-03-10 | 31.74 | $31.79 | 2567 |
| 2022-03-09 | 31.76 | $31.82 | 33488 |
| 2022-03-08 | 31.77 | $31.54 | 8380 |
| 2022-03-07 | 31.89 | $31.66 | 1044 |
| 2022-03-04 | 31.99 | $32.02 | 5572 |
| 2022-03-03 | 32.00 | $32.11 | 6519 |
| 2022-03-02 | 31.99 | $32.20 | 2513 |
| 2022-03-01 | 31.96 | $31.93 | 4440 |
| 2022-02-28 | 32.00 | $32.15 | 184 |
| 2022-02-25 | 31.98 | $32.18 | 5194 |
| 2022-02-24 | 31.95 | $31.88 | 28420 |
| 2022-02-23 | 32.02 | $31.69 | 1393 |
| 2022-02-22 | 32.16 | $31.94 | 862 |
| 2022-02-18 | 32.26 | $32.09 | 36975 |
| 2022-02-17 | 32.33 | $32.19 | 11926 |
| 2022-02-16 | 32.39 | $32.49 | 7915 |
| 2022-02-15 | 32.37 | $32.41 | 9552 |
| 2022-02-14 | 32.36 | $32.21 | 5002 |
| 2022-02-11 | 32.43 | $32.27 | 13560 |
| 2022-02-10 | 32.49 | $32.52 | 21025 |
| 2022-02-09 | 32.48 | $32.72 | 3416 |
| 2022-02-08 | 32.41 | $32.58 | 6030 |
| 2022-02-07 | 32.37 | $32.43 | 486 |
| 2022-02-04 | 32.36 | $32.49 | 6629 |
| 2022-02-03 | 32.34 | $32.42 | 921 |
| 2022-02-02 | 32.34 | $32.77 | 2112 |
| 2022-02-01 | 32.24 | $32.63 | 925 |
| 2022-01-31 | 32.15 | $32.51 | 3602 |
| 2022-01-28 | 32.09 | $32.27 | 5167 |
| 2022-01-27 | 32.10 | $31.98 | 3962 |
| 2022-01-26 | 32.20 | $32.09 | 398256 |
| 2022-01-25 | 32.30 | $32.06 | 7769 |
| 2022-01-24 | 32.43 | $32.22 | 5502 |
| 2022-01-21 | 32.54 | $32.20 | 5397 |
| 2022-01-20 | 32.68 | $32.43 | 1829 |
| 2022-01-19 | 32.78 | $32.58 | 9130 |
| 2022-01-18 | 32.86 | $32.65 | 110 |
| 2022-01-14 | 32.94 | $32.87 | 12673 |
| 2022-01-13 | 32.96 | $32.85 | 722 |
| 2022-01-12 | 32.99 | $33.01 | 47686 |
| 2022-01-11 | 32.98 | $32.97 | 19528 |
| 2022-01-10 | 32.97 | $32.87 | 3698 |
| 2022-01-07 | 33.00 | $32.83 | 16776 |
| 2022-01-06 | 33.04 | $32.89 | 6275 |
| 2022-01-05 | 33.07 | $32.94 | 4563 |
| 2022-01-04 | 33.09 | $33.11 | 525 |
| 2022-01-03 | 33.06 | $33.09 | 4882 |
| 2021-12-31 | 33.03 | $33.05 | 7177 |
| 2021-12-30 | 33.00 | $33.05 | 1346 |
| 2021-12-29 | 32.96 | $33.08 | 90 |
| 2021-12-28 | 32.91 | $33.05 | 2515 |
| 2021-12-27 | 32.85 | $33.04 | 4428 |
| 2021-12-23 | 32.78 | $32.93 | 905 |
| 2021-12-22 | 32.73 | $32.87 | 14862 |
| 2021-12-21 | 32.69 | $32.72 | 19686 |
| 2021-12-20 | 32.69 | $32.54 | 67367 |
| 2021-12-17 | 32.74 | $32.63 | 1085 |
| 2021-12-16 | 32.78 | $32.81 | 2681 |
| 2021-12-15 | 32.77 | $32.89 | 9864 |
| 2021-12-14 | 32.74 | $32.71 | 2580 |
| 2021-12-13 | 32.75 | $32.82 | 2254 |
| 2021-12-10 | 32.73 | $32.90 | 3608 |
| 2021-12-09 | 32.67 | $32.83 | 2300 |
| 2021-12-08 | 32.63 | $32.88 | 15798 |
| 2021-12-07 | 32.57 | $32.77 | 12322 |
| 2021-12-06 | 32.53 | $32.60 | 16493 |
| 2021-12-03 | 32.53 | $32.37 | 6674 |
| 2021-12-02 | 32.62 | $32.55 | 306 |
| 2021-12-01 | 32.66 | $32.45 | 3774 |
| 2021-11-30 | 32.74 | $32.52 | 1366 |
| 2021-11-29 | 32.82 | $32.80 | 12657 |
| 2021-11-26 | 32.83 | $32.61 | 180 |
| 2021-11-24 | 32.91 | $32.82 | 202779 |
| 2021-11-23 | 32.93 | $32.86 | 4565 |
| 2021-11-22 | 32.94 | $32.86 | 7421 |
| 2021-11-19 | 32.95 | $32.88 | 32983 |
| 2021-11-18 | 32.96 | $32.90 | 1124 |
| 2021-11-17 | 32.95 | $32.88 | 11451 |
| 2021-11-16 | 32.96 | $32.92 | 12035 |
| 2021-11-15 | 32.95 | $32.92 | 21695 |
| 2021-11-12 | 32.94 | $32.89 | 6953 |
| 2021-11-11 | 32.94 | $32.83 | 28595 |
| 2021-11-10 | 32.94 | $32.82 | 14945 |
| 2021-11-09 | 32.96 | $32.91 | 36915 |
| 2021-11-08 | 32.94 | $32.96 | 60042 |
| 2021-11-05 | 32.90 | $32.95 | 10140 |
| 2021-11-04 | 32.86 | $32.90 | 29218 |
| 2021-11-03 | 32.82 | $32.88 | 19893 |
| 2021-11-02 | 32.77 | $32.82 | 34215 |
| 2021-11-01 | 32.73 | $32.76 | 32274 |
| 2021-10-29 | 32.71 | $32.74 | 12535 |
| 2021-10-28 | 32.68 | $32.73 | 41957 |
| 2021-10-27 | 32.64 | $32.63 | 40033 |
| 2021-10-26 | 32.63 | $32.71 | 31942 |
| 2021-10-25 | 32.59 | $32.62 | 34769 |
| 2021-10-22 | 32.56 | $32.61 | 378950 |
| 2021-10-21 | 32.54 | $32.62 | 295295 |
| 2021-10-20 | 32.50 | $32.56 | 14693 |
| 2021-10-19 | 32.48 | $32.52 | 98729 |
| 2021-10-18 | 32.46 | $32.54 | 90401 |
| 2021-10-15 | 32.44 | $32.41 | 432989 |
| 2021-10-14 | 32.45 | $32.38 | 24113 |
| 2021-10-13 | 32.46 | $32.48 | 5444 |
| 2021-10-12 | 32.45 | $32.48 | 714 |
| 2021-10-11 | 32.44 | $32.48 | 3822 |
| 2021-10-08 | 32.43 | $32.42 | 1793 |
| 2021-10-07 | 32.43 | $32.46 | 2591 |
| 2021-10-06 | 32.42 | $32.44 | 610 |
| 2021-10-05 | 32.42 | $32.45 | 872 |
| 2021-10-04 | 32.41 | $32.43 | 10493 |
| 2021-10-01 | 32.41 | $32.44 | 2070 |
| 2021-09-30 | 32.40 | $32.42 | 2088 |
| 2021-09-29 | 32.39 | $32.39 | 1138 |
| 2021-09-28 | 32.39 | $32.39 | 321 |
| 2021-09-27 | 32.40 | $32.40 | 81325 |
| 2021-09-24 | 32.40 | $32.40 | 2297 |
| 2021-09-23 | 32.40 | $32.39 | 22646 |
| 2021-09-22 | 32.40 | $32.39 | 905 |
| 2021-09-21 | 32.40 | $32.38 | 28843 |
| 2021-09-20 | 32.41 | $32.36 | 12313 |
| 2021-09-17 | 32.43 | $32.43 | 201 |
| 2021-09-16 | 32.42 | $32.43 | 361 |
| 2021-09-15 | 32.42 | $32.42 | 100 |
| 2021-09-14 | 32.41 | $32.38 | 1228 |
| 2021-09-13 | 32.42 | $32.41 | 102 |
| 2021-09-10 | 32.42 | $32.41 | 445 |
| 2021-09-09 | 32.42 | $32.42 | 2 |
| 2021-09-08 | 32.42 | $32.42 | — |
| 2021-09-07 | 32.42 | $32.43 | 1804 |
| 2021-09-03 | 32.41 | $32.43 | 2066 |
| 2021-09-02 | 32.40 | $32.41 | 289 |
| 2021-09-01 | 32.40 | $32.41 | 3597 |
| 2021-08-31 | 32.39 | $32.41 | 188 |
| 2021-08-30 | 32.38 | $32.41 | 491 |
| 2021-08-27 | 32.37 | $32.38 | 193 |
| 2021-08-26 | 32.36 | $32.34 | 77965 |
| 2021-08-25 | 32.37 | $32.38 | 2150 |
| 2021-08-24 | 32.36 | $32.34 | 107515 |
| 2021-08-23 | 32.37 | $32.37 | 240 |
| 2021-08-20 | 32.36 | $32.36 | 10351 |
| 2021-08-19 | 32.36 | $32.35 | 1394 |
| 2021-08-18 | 32.36 | $32.33 | 645 |
| 2021-08-17 | 32.37 | $32.34 | 1098 |
| 2021-08-16 | 32.37 | $32.36 | 502 |
| 2021-08-13 | 32.36 | $32.36 | 539 |
| 2021-08-12 | 32.36 | $32.36 | 8973 |
| 2021-08-11 | 32.35 | $32.35 | 1347 |
| 2021-08-10 | 32.34 | $32.35 | 3368 |
| 2021-08-09 | 32.33 | $32.34 | 52 |
| 2021-08-06 | 32.33 | $32.34 | 287 |
| 2021-08-05 | 32.32 | $32.32 | 6405 |
| 2021-08-04 | 32.31 | $32.31 | 59 |
| 2021-08-03 | 32.31 | $32.31 | 12431 |
| 2021-08-02 | 32.30 | $32.28 | 186 |
| 2021-07-30 | 32.31 | $32.29 | 158 |
| 2021-07-29 | 32.31 | $32.31 | 1479 |
| 2021-07-28 | 32.30 | $32.29 | 2021 |
| 2021-07-27 | 32.30 | $32.29 | 1885 |
| 2021-07-26 | 32.29 | $32.30 | 1653 |
| 2021-07-23 | 32.28 | $32.33 | 4601 |
| 2021-07-22 | 32.26 | $32.31 | 4530 |
| 2021-07-21 | 32.24 | $32.29 | 5348 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.24
2026-07-17
Close Price
$46.77
Vol: 3100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.21
Average
57.28
Maximum
76.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.24 | $46.77 | 3100 |
| 2026-07-16 | 61.27 | $46.91 | 4100 |
| 2026-07-15 | 63.38 | $46.98 | 6812 |
| 2026-07-14 | 62.32 | $46.92 | 22804 |
| 2026-07-13 | 60.89 | $46.84 | 3000 |
| 2026-07-10 | 64.69 | $46.97 | 2136 |
| 2026-07-09 | 62.47 | $46.84 | 2941 |
| 2026-07-08 | 60.84 | $46.75 | 12500 |
| 2026-07-07 | 61.12 | $46.76 | 3400 |
| 2026-07-06 | 63.62 | $46.85 | 71600 |
| 2026-07-02 | 60.37 | $46.66 | 7000 |
| 2026-07-01 | 61.19 | $46.69 | 4110 |
| 2026-06-30 | 61.02 | $46.68 | 98247 |
| 2026-06-29 | 58.29 | $46.52 | 2000 |
| 2026-06-26 | 54.29 | $46.31 | 8829 |
| 2026-06-25 | 53.69 | $46.28 | 19404 |
| 2026-06-24 | 54.37 | $46.31 | 8643 |
| 2026-06-23 | 55.03 | $46.34 | 8000 |
| 2026-06-22 | 59.64 | $46.54 | 39400 |
| 2026-06-18 | 61.09 | $46.60 | 37528 |
| 2026-06-17 | 57.83 | $46.40 | 8102 |
| 2026-06-16 | 63.39 | $46.62 | 4419 |
| 2026-06-15 | 64.18 | $46.65 | 6300 |
| 2026-06-12 | 59.50 | $46.36 | 6700 |
| 2026-06-11 | 58.06 | $46.28 | 9100 |
| 2026-06-10 | 51.76 | $45.97 | 5800 |
| 2026-06-09 | 58.49 | $46.22 | 5900 |
| 2026-06-08 | 59.67 | $46.26 | 11546 |
| 2026-06-05 | 59.96 | $46.27 | 4348 |
| 2026-06-04 | 71.78 | $46.63 | 5841 |
| 2026-06-03 | 70.23 | $46.53 | 3101 |
| 2026-06-02 | 74.10 | $46.63 | 2810 |
| 2026-06-01 | 73.82 | $46.61 | 1459 |
| 2026-05-29 | 73.56 | $46.59 | 9713 |
| 2026-05-28 | 72.36 | $46.50 | 6728 |
| 2026-05-27 | 71.54 | $46.44 | 8300 |
| 2026-05-26 | 71.28 | $46.42 | 4429 |
| 2026-05-22 | 69.50 | $46.29 | 5900 |
| 2026-05-21 | 69.22 | $46.27 | 10300 |
| 2026-05-20 | 68.68 | $46.23 | 23313 |
| 2026-05-19 | 66.27 | $46.06 | 18100 |
| 2026-05-18 | 68.02 | $46.12 | 12800 |
| 2026-05-15 | 68.31 | $46.13 | 3000 |
| 2026-05-14 | 70.85 | $46.22 | 20637 |
| 2026-05-13 | 70.27 | $46.17 | 3249 |
| 2026-05-12 | 69.45 | $46.10 | 12004 |
| 2026-05-11 | 69.11 | $46.07 | 12047 |
| 2026-05-08 | 69.00 | $46.06 | 14400 |
| 2026-05-07 | 67.79 | $45.95 | 9804 |
| 2026-05-06 | 69.67 | $46.03 | 22400 |
| 2026-05-05 | 67.31 | $45.81 | 8208 |
| 2026-05-04 | 65.32 | $45.64 | 9600 |
| 2026-05-01 | 67.85 | $45.75 | 10900 |
| 2026-04-30 | 66.85 | $45.66 | 8930 |
| 2026-04-29 | 64.53 | $45.46 | 12045 |
| 2026-04-28 | 64.97 | $45.48 | 9000 |
| 2026-04-27 | 66.45 | $45.55 | 9500 |
| 2026-04-24 | 66.13 | $45.52 | 8230 |
| 2026-04-23 | 64.45 | $45.36 | 17500 |
| 2026-04-22 | 65.22 | $45.40 | 18200 |
| 2026-04-21 | 63.78 | $45.26 | 4700 |
| 2026-04-20 | 65.43 | $45.35 | 21200 |
| 2026-04-17 | 66.34 | $45.40 | 54600 |
| 2026-04-16 | 64.17 | $45.17 | 44000 |
| 2026-04-15 | 63.68 | $45.12 | 3524 |
| 2026-04-14 | 62.12 | $44.96 | 14600 |
| 2026-04-13 | 59.66 | $44.72 | 6200 |
| 2026-04-10 | 57.12 | $44.49 | 6337 |
| 2026-04-09 | 57.57 | $44.52 | 4448 |
| 2026-04-08 | 56.15 | $44.39 | 8400 |
| 2026-04-07 | 47.71 | $43.73 | 6600 |
| 2026-04-06 | 47.98 | $43.75 | 9137 |
| 2026-04-02 | 46.57 | $43.65 | 3840 |
| 2026-04-01 | 46.69 | $43.66 | 9746 |
| 2026-03-31 | 43.49 | $43.43 | 2700 |
| 2026-03-30 | 33.05 | $42.80 | 8500 |
| 2026-03-27 | 34.29 | $42.93 | 5400 |
| 2026-03-26 | 38.05 | $43.29 | 6800 |
| 2026-03-25 | 42.35 | $43.64 | 4700 |
| 2026-03-24 | 40.15 | $43.52 | 9525 |
| 2026-03-23 | 41.79 | $43.65 | 3232 |
| 2026-03-20 | 36.27 | $43.36 | 26300 |
| 2026-03-19 | 39.86 | $43.65 | 16200 |
| 2026-03-18 | 40.92 | $43.73 | 5848 |
| 2026-03-17 | 46.01 | $44.08 | 2400 |
| 2026-03-16 | 43.33 | $43.94 | 8700 |
| 2026-03-13 | 38.80 | $43.72 | 7323 |
| 2026-03-12 | 41.68 | $43.92 | 3200 |
| 2026-03-11 | 46.98 | $44.24 | 5800 |
| 2026-03-10 | 46.58 | $44.22 | 24524 |
| 2026-03-09 | 46.58 | $44.22 | 19745 |
| 2026-03-06 | 43.88 | $44.08 | 11400 |
| 2026-03-05 | 48.72 | $44.37 | 7608 |
| 2026-03-04 | 51.71 | $44.53 | 5502 |
| 2026-03-03 | 47.71 | $44.32 | 25000 |
| 2026-03-02 | 51.16 | $44.50 | 16300 |
| 2026-02-27 | 50.59 | $44.47 | 11816 |
| 2026-02-26 | 52.92 | $44.59 | 7300 |
| 2026-02-25 | 54.92 | $44.69 | 20428 |
| 2026-02-24 | 51.62 | $44.50 | 6200 |
| 2026-02-23 | 48.20 | $44.32 | 19600 |
| 2026-02-20 | 52.94 | $44.56 | 12224 |
| 2026-02-19 | 49.61 | $44.39 | 16200 |
| 2026-02-18 | 51.86 | $44.50 | 4300 |
| 2026-02-17 | 48.20 | $44.32 | 5700 |
| 2026-02-13 | 47.35 | $44.28 | 3900 |
| 2026-02-12 | 47.54 | $44.29 | 17149 |
| 2026-02-11 | 53.92 | $44.61 | 5500 |
| 2026-02-10 | 54.80 | $44.65 | 26500 |
| 2026-02-09 | 56.76 | $44.74 | 3640 |
| 2026-02-06 | 54.70 | $44.62 | 18200 |
| 2026-02-05 | 45.20 | $44.16 | 28600 |
| 2026-02-04 | 51.19 | $44.43 | 3604 |
| 2026-02-03 | 52.92 | $44.50 | 9810 |
| 2026-02-02 | 58.25 | $44.70 | 8900 |
| 2026-01-30 | 55.70 | $44.58 | 5610 |
| 2026-01-29 | 58.83 | $44.69 | 12026 |
| 2026-01-28 | 59.99 | $44.73 | 5000 |
| 2026-01-27 | 59.99 | $44.73 | 10500 |
| 2026-01-26 | 58.89 | $44.67 | 58429 |
| 2026-01-23 | 56.82 | $44.56 | 11500 |
| 2026-01-22 | 56.82 | $44.56 | 13014 |
| 2026-01-21 | 52.95 | $44.36 | 6900 |
| 2026-01-20 | 47.57 | $44.12 | 7800 |
| 2026-01-16 | 59.71 | $44.57 | 4800 |
| 2026-01-15 | 60.36 | $44.59 | 29938 |
| 2026-01-14 | 57.97 | $44.48 | 11246 |
| 2026-01-13 | 61.16 | $44.58 | 10800 |
| 2026-01-12 | 65.25 | $44.70 | 12700 |
| 2026-01-09 | 63.51 | $44.61 | 6800 |
| 2026-01-08 | 60.82 | $44.48 | 7413 |
| 2026-01-07 | 60.18 | $44.45 | 20408 |
| 2026-01-06 | 62.45 | $44.52 | 5000 |
| 2026-01-05 | 59.99 | $44.40 | 7500 |
| 2026-01-02 | 57.33 | $44.28 | 7525 |
| 2025-12-31 | 57.64 | $44.29 | 12300 |
| 2025-12-30 | 62.33 | $44.44 | 8241 |
| 2025-12-29 | 62.65 | $44.45 | 13000 |
| 2025-12-26 | 63.91 | $44.49 | 13600 |
| 2025-12-24 | 63.03 | $44.44 | 7627 |
| 2025-12-23 | 62.86 | $44.43 | 19043 |
| 2025-12-22 | 60.59 | $44.30 | 9200 |
| 2025-12-19 | 57.34 | $44.13 | 13931 |
| 2025-12-18 | 54.19 | $43.98 | 9112 |
| 2025-12-17 | 50.72 | $43.83 | 14303 |
| 2025-12-16 | 56.70 | $44.05 | 31000 |
| 2025-12-15 | 57.58 | $44.08 | 3609 |
| 2025-12-12 | 57.37 | $44.07 | 27019 |
| 2025-12-11 | 62.34 | $44.24 | 11500 |
| 2025-12-10 | 61.97 | $44.22 | 29600 |
| 2025-12-09 | 59.32 | $44.08 | 12800 |
| 2025-12-08 | 60.17 | $44.11 | 7926 |
| 2025-12-05 | 61.57 | $44.16 | 8100 |
| 2025-12-04 | 60.35 | $44.09 | 246820 |
| 2025-12-03 | 60.18 | $44.08 | 5621 |
| 2025-12-02 | 59.16 | $44.02 | 6900 |
| 2025-12-01 | 58.49 | $43.98 | 13038 |
| 2025-11-28 | 60.13 | $44.05 | 25221 |
| 2025-11-26 | 57.72 | $43.90 | 64645 |
| 2025-11-25 | 56.39 | $43.82 | 24800 |
| 2025-11-24 | 53.23 | $43.64 | 43900 |
| 2025-11-21 | 45.54 | $43.27 | 54732 |
| 2025-11-20 | 41.32 | $43.10 | 27702 |
| 2025-11-19 | 47.48 | $43.40 | 34500 |
| 2025-11-18 | 45.95 | $43.34 | 36713 |
| 2025-11-17 | 48.65 | $43.46 | 45029 |
| 2025-11-14 | 53.90 | $43.67 | 29603 |
| 2025-11-13 | 55.81 | $43.74 | 25400 |
| 2025-11-12 | 62.07 | $43.95 | 19100 |
| 2025-11-11 | 62.39 | $43.96 | 35439 |
| 2025-11-10 | 62.20 | $43.95 | 30400 |
| 2025-11-07 | 56.35 | $43.66 | 83905 |
| 2025-11-06 | 56.92 | $43.68 | 40300 |
| 2025-11-05 | 61.41 | $43.83 | 78002 |
| 2025-11-04 | 60.42 | $43.78 | 99838 |
| 2025-11-03 | 67.67 | $44.00 | 220431 |
| 2025-10-31 | 67.16 | $43.97 | 45500 |
| 2025-10-30 | 66.49 | $43.93 | 54200 |
| 2025-10-29 | 70.59 | $44.05 | 69500 |
| 2025-10-28 | 72.36 | $44.10 | 136100 |
| 2025-10-27 | 72.36 | $44.10 | 53220 |
| 2025-10-24 | 69.76 | $43.91 | 35000 |
| 2025-10-23 | 67.31 | $43.75 | 65300 |
| 2025-10-22 | 65.65 | $43.65 | 103908 |
| 2025-10-21 | 69.67 | $43.77 | 171400 |
| 2025-10-20 | 69.53 | $43.76 | 180200 |
| 2025-10-17 | 65.53 | $43.51 | 432110 |
| 2025-10-16 | 63.34 | $43.39 | 53449 |
| 2025-10-15 | 64.64 | $43.43 | 11800 |
| 2025-10-14 | 63.21 | $43.35 | 5514 |
| 2025-10-13 | 64.14 | $43.38 | 18500 |
| 2025-10-10 | 56.69 | $43.01 | 64400 |
| 2025-10-09 | 71.09 | $43.39 | 11231 |
| 2025-10-08 | 72.01 | $43.41 | 6917 |
| 2025-10-07 | 70.76 | $43.34 | 21400 |
| 2025-10-06 | 71.63 | $43.36 | 14300 |
| 2025-10-03 | 71.12 | $43.33 | 2500 |
| 2025-10-02 | 70.79 | $43.31 | 11200 |
| 2025-10-01 | 70.14 | $43.27 | 21900 |
| 2025-09-30 | 69.00 | $43.20 | 21000 |
| 2025-09-29 | 68.34 | $43.16 | 11500 |
| 2025-09-26 | 67.69 | $43.12 | 8700 |
| 2025-09-25 | 65.32 | $42.98 | 17800 |
| 2025-09-24 | 68.03 | $43.06 | 16121 |
| 2025-09-23 | 67.55 | $43.03 | 55600 |
| 2025-09-22 | 70.92 | $43.13 | 11600 |
| 2025-09-19 | 69.92 | $43.06 | 10200 |
| 2025-09-18 | 68.91 | $42.99 | 14000 |
| 2025-09-17 | 67.26 | $42.88 | 5100 |
| 2025-09-16 | 67.57 | $42.89 | 20209 |
| 2025-09-15 | 68.77 | $42.93 | 4022 |
| 2025-09-12 | 67.82 | $42.86 | 12300 |
| 2025-09-11 | 67.82 | $42.86 | 1800 |
| 2025-09-10 | 65.67 | $42.70 | 7915 |
| 2025-09-09 | 64.24 | $42.60 | 11800 |
| 2025-09-08 | 63.53 | $42.55 | 3621 |
| 2025-09-05 | 62.23 | $42.46 | 13520 |
| 2025-09-04 | 63.42 | $42.51 | 10903 |
| 2025-09-03 | 60.40 | $42.30 | 13605 |
| 2025-09-02 | 58.21 | $42.16 | 154100 |
| 2025-08-29 | 61.92 | $42.32 | 86244 |
| 2025-08-28 | 65.92 | $42.48 | 17400 |
| 2025-08-27 | 65.12 | $42.42 | 15300 |
| 2025-08-26 | 63.63 | $42.31 | 9848 |
| 2025-08-25 | 62.80 | $42.25 | 13845 |
| 2025-08-22 | 63.95 | $42.30 | 4100 |
| 2025-08-21 | 58.15 | $41.90 | 14743 |
| 2025-08-20 | 60.70 | $42.01 | 18700 |
| 2025-08-19 | 62.60 | $42.09 | 6945 |
| 2025-08-18 | 66.55 | $42.25 | 208800 |
| 2025-08-15 | 65.65 | $42.18 | 9200 |
| 2025-08-14 | 68.14 | $42.28 | 163748 |
| 2025-08-13 | 67.68 | $42.24 | 9600 |
| 2025-08-12 | 66.51 | $42.14 | 23100 |
| 2025-08-11 | 63.24 | $41.88 | 94200 |
| 2025-08-08 | 63.69 | $41.90 | 40510 |
| 2025-08-07 | 60.45 | $41.66 | 35000 |
| 2025-08-06 | 61.99 | $41.73 | 74128 |
| 2025-08-05 | 59.02 | $41.52 | 74128 |
| 2025-08-04 | 62.79 | $41.69 | 22344 |
| 2025-08-01 | 55.87 | $41.25 | 12300 |
| 2025-07-31 | 66.87 | $41.66 | 14000 |
| 2025-07-30 | 68.12 | $41.70 | 13100 |
| 2025-07-29 | 70.94 | $41.79 | 17000 |
| 2025-07-28 | 72.52 | $41.84 | 29400 |
| 2025-07-25 | 72.29 | $41.82 | 16809 |
| 2025-07-24 | 71.60 | $41.76 | 49500 |
| 2025-07-23 | 70.67 | $41.68 | 137400 |
| 2025-07-22 | 68.72 | $41.52 | 16725 |
| 2025-07-21 | 68.22 | $41.48 | 28000 |
| 2025-07-18 | 67.73 | $41.44 | 9500 |
| 2025-07-17 | 67.73 | $41.44 | 10800 |
| 2025-07-16 | 65.44 | $41.25 | 4400 |
| 2025-07-15 | 64.44 | $41.17 | 14800 |
| 2025-07-14 | 67.23 | $41.29 | 3222 |
| 2025-07-11 | 66.66 | $41.24 | 297709 |
| 2025-07-10 | 68.48 | $41.32 | 7300 |
| 2025-07-09 | 67.64 | $41.24 | 6700 |
| 2025-07-08 | 66.03 | $41.09 | 9000 |
| 2025-07-07 | 65.92 | $41.08 | 18143 |
| 2025-07-03 | 70.58 | $41.30 | 11123 |
| 2025-07-02 | 68.77 | $41.11 | 15313 |
| 2025-07-01 | 67.88 | $41.02 | 21617 |
| 2025-06-30 | 68.92 | $41.07 | 18101 |
| 2025-06-27 | 66.90 | $40.86 | 14800 |
| 2025-06-26 | 65.69 | $40.74 | 10400 |
| 2025-06-25 | 63.02 | $40.49 | 6600 |
| 2025-06-24 | 63.58 | $40.52 | 15100 |
| 2025-06-23 | 60.44 | $40.24 | 17400 |
| 2025-06-20 | 57.18 | $39.98 | 12100 |
| 2025-06-18 | 58.06 | $40.03 | 6900 |
| 2025-06-17 | 58.23 | $40.04 | 11015 |
| 2025-06-16 | 61.28 | $40.22 | 7400 |
| 2025-06-13 | 58.15 | $39.95 | 14206 |
| 2025-06-12 | 64.77 | $40.31 | 3549 |
| 2025-06-11 | 63.11 | $40.16 | 10244 |
| 2025-06-10 | 64.26 | $40.22 | 8125 |
| 2025-06-09 | 63.20 | $40.12 | 8336 |
| 2025-06-06 | 62.88 | $40.09 | 7823 |
| 2025-06-05 | 60.53 | $39.87 | 7507 |
| 2025-06-04 | 62.06 | $39.96 | 5100 |
| 2025-06-03 | 62.06 | $39.96 | 6000 |
| 2025-06-02 | 60.46 | $39.80 | 5300 |
| 2025-05-30 | 59.65 | $39.72 | 5900 |
| 2025-05-29 | 59.65 | $39.72 | 8300 |
| 2025-05-28 | 58.20 | $39.57 | 7406 |
| 2025-05-27 | 60.40 | $39.73 | 8500 |
| 2025-05-23 | 55.62 | $39.25 | 16300 |
| 2025-05-22 | 58.12 | $39.43 | 19222 |
| 2025-05-21 | 57.82 | $39.40 | 184400 |
| 2025-05-20 | 64.38 | $39.85 | 199800 |
| 2025-05-19 | 64.85 | $39.88 | 77121 |
| 2025-05-16 | 64.60 | $39.85 | 68236 |
| 2025-05-15 | 63.48 | $39.71 | 71524 |
| 2025-05-14 | 62.35 | $39.57 | 14900 |
| 2025-05-13 | 62.03 | $39.53 | 100600 |
| 2025-05-12 | 60.27 | $39.31 | 13600 |
| 2025-05-09 | 54.21 | $38.65 | 5000 |
| 2025-05-08 | 54.57 | $38.68 | 16943 |
| 2025-05-07 | 53.19 | $38.54 | 8935 |
| 2025-05-06 | 52.80 | $38.50 | 5000 |
| 2025-05-05 | 54.30 | $38.64 | 8207 |
| 2025-05-02 | 55.58 | $38.76 | 8544 |
| 2025-05-01 | 53.13 | $38.48 | 53538 |
| 2025-04-30 | 51.49 | $38.30 | 11000 |
| 2025-04-29 | 51.31 | $38.28 | 9400 |
| 2025-04-28 | 50.35 | $38.17 | 31210 |
| 2025-04-25 | 50.43 | $38.18 | 7400 |
| 2025-04-24 | 48.52 | $37.95 | 14006 |
| 2025-04-23 | 46.01 | $37.66 | 6725 |
| 2025-04-22 | 43.11 | $37.34 | 12900 |
| 2025-04-21 | 39.13 | $36.93 | 11000 |
| 2025-04-17 | 41.56 | $37.29 | 7310 |
| 2025-04-16 | 41.37 | $37.27 | 14332 |
| 2025-04-15 | 43.83 | $37.63 | 33205 |
| 2025-04-14 | 44.67 | $37.75 | 69441 |
| 2025-04-11 | 43.55 | $37.62 | 239638 |
| 2025-04-10 | 40.49 | $37.27 | 18905 |
| 2025-04-09 | 44.63 | $37.90 | 44800 |
| 2025-04-08 | 27.21 | $36.35 | 217100 |
| 2025-04-07 | 28.59 | $36.60 | 60118 |
| 2025-04-04 | 28.70 | $36.62 | 51525 |
| 2025-04-03 | 35.31 | $37.64 | 9400 |
| 2025-04-02 | 44.83 | $38.63 | 13400 |
| 2025-04-01 | 42.14 | $38.45 | 159700 |
| 2025-03-31 | 40.61 | $38.35 | 22000 |
| 2025-03-28 | 39.23 | $38.26 | 7700 |
| 2025-03-27 | 43.96 | $38.70 | 8844 |
| 2025-03-26 | 44.89 | $38.78 | 11226 |
| 2025-03-25 | 47.91 | $39.03 | 21121 |
| 2025-03-24 | 47.65 | $39.01 | 15827 |
| 2025-03-21 | 41.66 | $38.59 | 14600 |
| 2025-03-20 | 41.66 | $38.59 | 21400 |
| 2025-03-19 | 42.18 | $38.64 | 14000 |
| 2025-03-18 | 38.55 | $38.39 | 6247 |
| 2025-03-17 | 41.31 | $38.67 | 17235 |
| 2025-03-14 | 38.78 | $38.50 | 3500 |
| 2025-03-13 | 31.53 | $38.06 | 8700 |
| 2025-03-12 | 34.34 | $38.38 | 32439 |
| 2025-03-11 | 32.00 | $38.25 | 41500 |
| 2025-03-10 | 33.66 | $38.44 | 222305 |
| 2025-03-07 | 40.26 | $39.07 | 6779 |
| 2025-03-06 | 38.07 | $38.95 | 9900 |
| 2025-03-05 | 43.08 | $39.35 | 9929 |
| 2025-03-04 | 38.04 | $39.09 | 23900 |
| 2025-03-03 | 41.25 | $39.33 | 33000 |
| 2025-02-28 | 47.41 | $39.72 | 307800 |
| 2025-02-27 | 40.48 | $39.40 | 11800 |
| 2025-02-26 | 46.90 | $39.75 | 173609 |
| 2025-02-25 | 46.90 | $39.75 | 16805 |
| 2025-02-24 | 48.70 | $39.84 | 19100 |
| 2025-02-21 | 51.18 | $39.96 | 11907 |
| 2025-02-20 | 59.31 | $40.30 | 12600 |
| 2025-02-19 | 60.93 | $40.36 | 9900 |
| 2025-02-18 | 59.35 | $40.27 | 12500 |
| 2025-02-14 | 58.82 | $40.24 | 65838 |
| 2025-02-13 | 58.30 | $40.21 | 8838 |
| 2025-02-12 | 54.32 | $39.99 | 6200 |
| 2025-02-11 | 56.17 | $40.07 | 14206 |
| 2025-02-10 | 55.45 | $40.03 | 181904 |
| 2025-02-07 | 53.82 | $39.94 | 16711 |
| 2025-02-06 | 57.60 | $40.11 | 21100 |
| 2025-02-05 | 56.58 | $40.05 | 33349 |
| 2025-02-04 | 54.86 | $39.95 | 2900 |
| 2025-02-03 | 52.72 | $39.83 | 11300 |
| 2025-01-31 | 54.99 | $39.94 | 39407 |
| 2025-01-30 | 57.55 | $40.06 | 14208 |
| 2025-01-29 | 55.58 | $39.94 | 15900 |
| 2025-01-28 | 57.26 | $40.02 | 11500 |
| 2025-01-27 | 53.96 | $39.82 | 98816 |
| 2025-01-24 | 60.15 | $40.10 | 45000 |
| 2025-01-23 | 60.86 | $40.13 | 23900 |
| 2025-01-22 | 59.49 | $40.04 | 8041 |
| 2025-01-21 | 57.62 | $39.92 | 25800 |
| 2025-01-17 | 55.34 | $39.78 | 7400 |
| 2025-01-16 | 51.23 | $39.55 | 11804 |
| 2025-01-15 | 51.82 | $39.58 | 18940 |
| 2025-01-14 | 43.59 | $39.18 | 115400 |
| 2025-01-13 | 42.89 | $39.15 | 17400 |
| 2025-01-10 | 42.67 | $39.14 | 21010 |
| 2025-01-08 | 48.44 | $39.46 | 8502 |
| 2025-01-07 | 47.81 | $39.43 | 14121 |
| 2025-01-06 | 53.61 | $39.71 | 13439 |
| 2025-01-03 | 50.34 | $39.55 | 14945 |
| 2025-01-02 | 45.81 | $39.35 | 26100 |
| 2024-12-31 | 46.21 | $39.37 | 18525 |
| 2024-12-30 | 47.59 | $39.44 | 6143 |
| 2024-12-27 | 52.26 | $39.66 | 6635 |
| 2024-12-26 | 57.91 | $39.89 | 3932 |
| 2024-12-24 | 56.56 | $39.82 | 2600 |
| 2024-12-23 | 53.06 | $39.65 | 7600 |
| 2024-12-20 | 49.43 | $39.49 | 12989 |
| 2024-12-19 | 42.85 | $39.24 | 31500 |
| 2024-12-18 | 44.16 | $39.30 | 14127 |
| 2024-12-17 | 58.61 | $39.81 | 30623 |
| 2024-12-16 | 63.24 | $39.93 | 8300 |
| 2024-12-13 | 61.56 | $39.86 | 13636 |
| 2024-12-12 | 61.94 | $39.87 | 8100 |
| 2024-12-11 | 65.03 | $39.95 | 13119 |
| 2024-12-10 | 61.37 | $39.79 | 24807 |
| 2024-12-09 | 62.93 | $39.83 | 23805 |
| 2024-12-06 | 67.86 | $39.95 | 12600 |
| 2024-12-05 | 66.40 | $39.88 | 18200 |
| 2024-12-04 | 68.51 | $39.93 | 15337 |
| 2024-12-03 | 66.05 | $39.81 | 16600 |
| 2024-12-02 | 66.88 | $39.83 | 16800 |
| 2024-11-29 | 65.86 | $39.78 | 4016 |
| 2024-11-27 | 62.84 | $39.64 | 11444 |
| 2024-11-26 | 64.39 | $39.68 | 4900 |
| 2024-11-25 | 62.40 | $39.59 | 10316 |
| 2024-11-22 | 60.55 | $39.51 | 29215 |
| 2024-11-21 | 59.12 | $39.45 | 58800 |
| 2024-11-20 | 56.35 | $39.34 | 57900 |
| 2024-11-19 | 55.30 | $39.30 | 32800 |
| 2024-11-18 | 53.45 | $39.23 | 30600 |
| 2024-11-15 | 51.82 | $39.17 | 63900 |
| 2024-11-14 | 60.92 | $39.44 | 80900 |
| 2024-11-13 | 66.24 | $39.57 | 67200 |
| 2024-11-12 | 64.90 | $39.51 | 228612 |
| 2024-11-11 | 67.89 | $39.58 | 143600 |
| 2024-11-08 | 67.89 | $39.58 | 63100 |
| 2024-11-07 | 66.91 | $39.53 | 156600 |
| 2024-11-06 | 63.51 | $39.37 | 136718 |
| 2024-11-05 | 45.06 | $38.82 | 140527 |
| 2024-11-04 | 34.13 | $38.63 | 144800 |
| 2024-11-01 | 35.55 | $38.67 | 501038 |
| 2024-10-31 | 33.59 | $38.64 | 106846 |
| 2024-10-30 | 52.18 | $39.01 | 167118 |
| 2024-10-29 | 58.87 | $39.09 | 81400 |
| 2024-10-28 | 55.48 | $39.04 | 51200 |
| 2024-10-25 | 53.29 | $39.01 | 47644 |
| 2024-10-24 | 53.29 | $39.01 | 38142 |
| 2024-10-23 | 47.87 | $38.94 | 226543 |
| 2024-10-22 | 63.97 | $39.10 | 255938 |
| 2024-10-21 | 68.05 | $39.13 | 485100 |
| 2024-10-18 | 70.91 | $39.15 | 632900 |
| 2024-10-17 | 70.32 | $39.14 | 54600 |
| 2024-10-16 | 68.49 | $39.11 | 16100 |
| 2024-10-15 | 72.75 | $39.14 | 18700 |
| 2024-10-14 | 70.42 | $39.10 | 40700 |
| 2024-10-11 | 70.42 | $39.10 | 85700 |
| 2024-10-10 | 69.23 | $39.08 | 2713 |
| 2024-10-09 | 68.63 | $39.07 | 4200 |
| 2024-10-08 | 68.63 | $39.07 | 2114 |
| 2024-10-07 | 68.07 | $39.06 | 8518 |
| 2024-10-04 | 67.52 | $39.05 | 5008 |
| 2024-10-03 | 66.42 | $39.03 | 2545 |
| 2024-10-02 | 66.42 | $39.03 | 8400 |
| 2024-10-01 | 65.90 | $39.02 | 7000 |
| 2024-09-30 | 66.88 | $39.03 | 60545 |
| 2024-09-27 | 66.41 | $39.02 | 1000 |
| 2024-09-26 | 65.94 | $39.01 | 2900 |
| 2024-09-25 | 63.53 | $38.96 | 437100 |
| 2024-09-24 | 66.20 | $38.99 | 176700 |
| 2024-09-23 | 66.20 | $38.99 | 4200 |
| 2024-09-20 | 65.77 | $38.98 | 1019 |
| 2024-09-19 | 64.91 | $38.96 | 2333 |
| 2024-09-18 | 64.49 | $38.95 | 6600 |
| 2024-09-17 | 62.80 | $38.91 | 11339 |
| 2024-09-16 | 64.25 | $38.93 | 3700 |
| 2024-09-13 | 64.25 | $38.93 | 8200 |
| 2024-09-12 | 63.49 | $38.91 | 2800 |
| 2024-09-11 | 64.81 | $38.93 | 12728 |
| 2024-09-10 | 62.59 | $38.87 | 4533 |
| 2024-09-09 | 61.44 | $38.84 | 52942 |
| 2024-09-06 | 57.74 | $38.75 | 3300 |
| 2024-09-05 | 60.82 | $38.80 | 8745 |
| 2024-09-04 | 60.01 | $38.78 | 14300 |
| 2024-09-03 | 59.21 | $38.76 | 5200 |
| 2024-08-30 | 64.10 | $38.84 | 3200 |
| 2024-08-29 | 62.63 | $38.80 | 6906 |
| 2024-08-28 | 61.89 | $38.78 | 1816 |
| 2024-08-27 | 62.48 | $38.79 | 4110 |
| 2024-08-26 | 62.14 | $38.78 | 2400 |
| 2024-08-23 | 61.81 | $38.77 | 300 |
| 2024-08-22 | 60.50 | $38.73 | 2243 |
| 2024-08-21 | 61.00 | $38.74 | 29600 |
| 2024-08-20 | 61.00 | $38.74 | 5900 |
| 2024-08-19 | 60.11 | $38.71 | 3931 |
| 2024-08-16 | 60.55 | $38.72 | 3501 |
| 2024-08-15 | 60.00 | $38.70 | 4800 |
| 2024-08-14 | 59.19 | $38.67 | 2120 |
| 2024-08-13 | 57.83 | $38.62 | 7500 |
| 2024-08-12 | 54.99 | $38.52 | 4207 |
| 2024-08-09 | 54.71 | $38.51 | 12234 |
| 2024-08-08 | 51.76 | $38.41 | 14305 |
| 2024-08-07 | 44.16 | $38.19 | 61547 |
| 2024-08-06 | 46.04 | $38.25 | 2600 |
| 2024-08-05 | 30.01 | $37.91 | 9200 |
| 2024-08-02 | 49.88 | $38.39 | 11000 |
| 2024-08-01 | 61.09 | $38.53 | 5200 |
| 2024-07-31 | 65.06 | $38.57 | 700 |
| 2024-07-30 | 63.36 | $38.54 | 317 |
| 2024-07-29 | 64.35 | $38.55 | 3400 |
| 2024-07-26 | 66.31 | $38.57 | 3310 |
| 2024-07-25 | 59.91 | $38.46 | 9745 |
| 2024-07-24 | 63.02 | $38.49 | 7500 |
| 2024-07-23 | 69.89 | $38.55 | 525 |
| 2024-07-22 | 69.89 | $38.55 | 2299 |
| 2024-07-19 | 67.20 | $38.50 | 2941 |
| 2024-07-18 | 65.44 | $38.47 | 11463 |
| 2024-07-17 | 71.52 | $38.52 | 27511 |
| 2024-07-16 | 76.96 | $38.56 | 2131 |
| 2024-07-15 | 76.09 | $38.54 | 4207 |
| 2024-07-12 | 76.09 | $38.54 | 3720 |
| 2024-07-11 | 74.82 | $38.51 | 6516 |
| 2024-07-10 | 76.10 | $38.52 | 8544 |
| 2024-07-09 | 74.43 | $38.48 | 4984 |
| 2024-07-08 | 75.69 | $38.49 | 3770 |
| 2024-07-05 | 74.88 | $38.47 | 1585 |
| 2024-07-03 | 74.07 | $38.45 | 2350 |
| 2024-07-02 | 73.24 | $38.43 | 8109 |
| 2024-07-01 | 71.97 | $38.40 | 10133 |
| 2024-06-28 | 71.54 | $38.39 | 8561 |
| 2024-06-27 | 70.24 | $38.36 | 3748 |
| 2024-06-26 | 66.89 | $38.29 | 270405 |
| 2024-06-25 | 73.63 | $38.35 | 17899 |
| 2024-06-24 | 73.63 | $38.35 | 9182 |
| 2024-06-21 | 72.81 | $38.33 | 1235 |
| 2024-06-20 | 71.98 | $38.31 | 9715 |
| 2024-06-18 | 74.13 | $38.33 | 12525 |
| 2024-06-17 | 73.38 | $38.31 | 8672 |
| 2024-06-14 | 72.22 | $38.28 | 7583 |
| 2024-06-13 | 73.23 | $38.29 | 766 |
| 2024-06-12 | 73.23 | $38.29 | 1132 |
| 2024-06-11 | 71.42 | $38.24 | 4188 |
| 2024-06-10 | 70.67 | $38.22 | 2644 |
| 2024-06-07 | 70.30 | $38.21 | 1647 |
| 2024-06-06 | 69.19 | $38.18 | 5851 |
| 2024-06-05 | 69.19 | $38.18 | 2982 |
| 2024-06-04 | 67.74 | $38.14 | 1130 |
| 2024-06-03 | 67.00 | $38.12 | 5793 |
| 2024-05-31 | 67.00 | $38.12 | 3273 |
| 2024-05-30 | 64.43 | $38.05 | 1438 |
| 2024-05-29 | 65.83 | $38.07 | 3652 |
| 2024-05-28 | 67.92 | $38.10 | 309 |
| 2024-05-24 | 68.61 | $38.11 | 14079 |
| 2024-05-23 | 66.68 | $38.05 | 1245 |
| 2024-05-22 | 68.68 | $38.08 | 27913 |
| 2024-05-21 | 70.01 | $38.10 | 17518 |
| 2024-05-20 | 69.45 | $38.08 | 744 |
| 2024-05-17 | 69.18 | $38.07 | 2556 |
| 2024-05-16 | 68.36 | $38.04 | 5542 |
| 2024-05-15 | 68.94 | $38.05 | 902 |
| 2024-05-14 | 66.82 | $37.97 | 7038 |
| 2024-05-13 | 65.71 | $37.93 | 2861 |
| 2024-05-10 | 65.71 | $37.93 | 10194 |
| 2024-05-09 | 64.91 | $37.90 | 5161 |
| 2024-05-08 | 63.85 | $37.86 | 4455 |
| 2024-05-07 | 63.58 | $37.85 | 2667 |
| 2024-05-06 | 62.82 | $37.82 | 4791 |
| 2024-05-03 | 60.44 | $37.73 | 1241 |
| 2024-05-02 | 56.31 | $37.59 | 5924 |
| 2024-05-01 | 52.25 | $37.47 | 155631 |
| 2024-04-30 | 55.52 | $37.55 | 3940 |
| 2024-04-29 | 59.97 | $37.65 | 8140 |
| 2024-04-26 | 58.38 | $37.60 | 2176 |
| 2024-04-25 | 54.63 | $37.49 | 6102 |
| 2024-04-24 | 56.84 | $37.54 | 10419 |
| 2024-04-23 | 55.82 | $37.51 | 3166 |
| 2024-04-22 | 51.06 | $37.38 | 6307 |
| 2024-04-19 | 42.97 | $37.20 | 13865 |
| 2024-04-18 | 47.53 | $37.31 | 1094 |
| 2024-04-17 | 48.41 | $37.33 | 9070 |
| 2024-04-16 | 49.29 | $37.35 | 2122 |
| 2024-04-15 | 49.72 | $37.36 | 11289 |
| 2024-04-12 | 53.22 | $37.44 | 14515 |
| 2024-04-11 | 62.04 | $37.61 | 4565 |
| 2024-04-10 | 59.41 | $37.54 | 3134 |
| 2024-04-09 | 63.59 | $37.61 | 5115 |
| 2024-04-08 | 63.59 | $37.61 | 2523 |
| 2024-04-05 | 62.57 | $37.58 | 1127 |
| 2024-04-04 | 58.11 | $37.46 | 4141 |
| 2024-04-03 | 68.45 | $37.62 | 33707 |
| 2024-04-02 | 65.93 | $37.55 | 27382 |
| 2024-04-01 | 70.51 | $37.61 | 133011 |
| 2024-03-28 | 71.30 | $37.62 | 8985 |
| 2024-03-27 | 70.68 | $37.60 | 13819 |
| 2024-03-26 | 69.09 | $37.55 | 17955 |
| 2024-03-25 | 70.54 | $37.57 | 16040 |
| 2024-03-22 | 71.25 | $37.58 | 14312 |
| 2024-03-21 | 70.69 | $37.56 | 24956 |
| 2024-03-20 | 68.03 | $37.47 | 281965 |
| 2024-03-19 | 67.72 | $37.46 | 20430 |
| 2024-03-18 | 65.83 | $37.40 | 6678 |
| 2024-03-15 | 63.82 | $37.34 | 12025 |
| 2024-03-14 | 66.29 | $37.38 | 3151 |
| 2024-03-13 | 69.48 | $37.43 | 4450 |
| 2024-03-12 | 68.91 | $37.41 | 8769 |
| 2024-03-11 | 66.86 | $37.34 | 3345 |
| 2024-03-08 | 68.08 | $37.36 | 4820 |
| 2024-03-07 | 68.67 | $37.37 | 1754 |
| 2024-03-06 | 66.74 | $37.30 | 12550 |
| 2024-03-05 | 65.58 | $37.26 | 22123 |
| 2024-03-04 | 70.84 | $37.35 | 3729 |
| 2024-03-01 | 72.06 | $37.37 | 8618 |
| 2024-02-29 | 70.87 | $37.32 | 3331 |
| 2024-02-28 | 68.85 | $37.24 | 5284 |
| 2024-02-27 | 69.42 | $37.25 | 9648 |
| 2024-02-26 | 69.18 | $37.24 | 21754 |
| 2024-02-23 | 69.18 | $37.24 | 7760 |
| 2024-02-22 | 67.79 | $37.18 | 210154 |
| 2024-02-21 | 64.23 | $37.04 | 17003 |
| 2024-02-20 | 63.96 | $37.03 | 30410 |
| 2024-02-16 | 64.42 | $37.04 | 4432 |
| 2024-02-15 | 68.17 | $37.12 | 4122 |
| 2024-02-14 | 66.80 | $37.06 | 2709 |
| 2024-02-13 | 63.82 | $36.94 | 977 |
| 2024-02-12 | 70.30 | $37.07 | 4269 |
| 2024-02-09 | 73.01 | $37.12 | 10583 |
| 2024-02-08 | 71.99 | $37.07 | 1235 |
| 2024-02-07 | 71.16 | $37.03 | 6640 |
| 2024-02-06 | 69.65 | $36.96 | 5422 |
| 2024-02-05 | 68.54 | $36.91 | 18502 |
| 2024-02-02 | 70.00 | $36.94 | 15440 |
| 2024-02-01 | 67.83 | $36.84 | 153029 |
| 2024-01-31 | 65.71 | $36.75 | 3029 |
| 2024-01-30 | 72.25 | $36.88 | 11007 |
| 2024-01-29 | 72.25 | $36.88 | 4919 |
| 2024-01-26 | 71.46 | $36.84 | 3057 |
| 2024-01-25 | 70.87 | $36.81 | 3577 |
| 2024-01-24 | 69.89 | $36.76 | 98472 |
| 2024-01-23 | 69.69 | $36.75 | 24828 |
| 2024-01-22 | 68.73 | $36.70 | 8018 |
| 2024-01-19 | 68.54 | $36.69 | 13288 |
| 2024-01-18 | 64.90 | $36.51 | 2875 |
| 2024-01-17 | 62.38 | $36.40 | 3604 |
| 2024-01-16 | 64.38 | $36.45 | 10524 |
| 2024-01-12 | 68.56 | $36.55 | 3977 |
| 2024-01-11 | 67.14 | $36.48 | 8494 |
| 2024-01-10 | 67.14 | $36.48 | 9056 |
| 2024-01-09 | 65.74 | $36.41 | 6766 |
| 2024-01-08 | 65.54 | $36.40 | 5181 |
| 2024-01-05 | 61.76 | $36.22 | 5999 |
| 2024-01-04 | 59.40 | $36.12 | 9307 |
| 2024-01-03 | 61.19 | $36.17 | 56027 |
| 2024-01-02 | 66.11 | $36.30 | 11315 |
| 2023-12-29 | 68.53 | $36.36 | 9199 |
| 2023-12-28 | 69.74 | $36.39 | 28966 |
| 2023-12-27 | 69.57 | $36.38 | 9229 |
| 2023-12-26 | 68.73 | $36.33 | 11320 |
| 2023-12-22 | 67.90 | $36.28 | 3382 |
| 2023-12-21 | 67.23 | $36.24 | 34528 |
| 2023-12-20 | 65.17 | $36.12 | 57107 |
| 2023-12-19 | 71.98 | $36.31 | 19376 |
| 2023-12-18 | 71.08 | $36.25 | 9954 |
| 2023-12-15 | 70.00 | $36.18 | 9638 |
| 2023-12-14 | 70.00 | $36.18 | 4667 |
| 2023-12-13 | 69.56 | $36.15 | 5976 |
| 2023-12-12 | 65.93 | $35.92 | 2728 |
| 2023-12-11 | 65.08 | $35.87 | 4189 |
| 2023-12-08 | 64.04 | $35.81 | 3821 |
| 2023-12-07 | 62.09 | $35.70 | 20008 |
| 2023-12-06 | 60.41 | $35.61 | 2641 |
| 2023-12-05 | 62.15 | $35.67 | 5517 |
| 2023-12-04 | 62.15 | $35.67 | 8892 |
| 2023-12-01 | 64.71 | $35.76 | 5076 |
| 2023-11-30 | 62.61 | $35.63 | 7345 |
| 2023-11-29 | 61.87 | $35.59 | 5888 |
| 2023-11-28 | 61.74 | $35.58 | 28119 |
| 2023-11-27 | 61.43 | $35.56 | 17035 |
| 2023-11-24 | 61.89 | $35.58 | 1014 |
| 2023-11-22 | 61.38 | $35.54 | 448386 |
| 2023-11-21 | 60.55 | $35.48 | 27010 |
| 2023-11-20 | 61.19 | $35.51 | 17618 |
| 2023-11-17 | 59.63 | $35.39 | 30430 |
| 2023-11-16 | 59.48 | $35.38 | 98116 |
| 2023-11-15 | 59.28 | $35.37 | 9394 |
| 2023-11-14 | 58.87 | $35.33 | 14820 |
| 2023-11-13 | 54.77 | $35.01 | 14151 |
| 2023-11-10 | 54.78 | $35.01 | 9806 |
| 2023-11-09 | 50.61 | $34.71 | 18738 |
| 2023-11-08 | 53.58 | $34.90 | 13151 |
| 2023-11-07 | 53.31 | $34.88 | 12401 |
| 2023-11-06 | 52.05 | $34.79 | 77767 |
| 2023-11-03 | 52.18 | $34.79 | 22474 |
| 2023-11-02 | 49.28 | $34.58 | 41944 |
| 2023-11-01 | 44.57 | $34.25 | 187279 |
| 2023-10-31 | 41.23 | $34.04 | 86637 |
| 2023-10-30 | 39.16 | $33.92 | 73763 |
| 2023-10-27 | 35.60 | $33.71 | 190500 |
| 2023-10-26 | 36.28 | $33.78 | 98084 |
| 2023-10-25 | 38.50 | $34.00 | 708246 |
| 2023-10-24 | 41.34 | $34.26 | 198674 |
| 2023-10-23 | 38.69 | $34.10 | 264145 |
| 2023-10-20 | 39.76 | $34.20 | 86996 |
| 2023-10-19 | 44.37 | $34.60 | 49066 |
| 2023-10-18 | 48.16 | $34.88 | 5460 |
| 2023-10-17 | 55.34 | $35.34 | 9910 |
| 2023-10-16 | 56.09 | $35.38 | 1981 |
| 2023-10-13 | 49.94 | $34.97 | 3936 |
| 2023-10-12 | 52.90 | $35.14 | 6138 |
| 2023-10-11 | 55.76 | $35.30 | 11153 |
| 2023-10-10 | 54.28 | $35.20 | 1933 |
| 2023-10-09 | 50.78 | $34.98 | 2884 |
| 2023-10-06 | 48.14 | $34.83 | 5203 |
| 2023-10-05 | 39.24 | $34.38 | 3795 |
| 2023-10-04 | 40.37 | $34.46 | 5143 |
| 2023-10-03 | 33.03 | $34.15 | 3036 |
| 2023-10-02 | 40.15 | $34.61 | 2058 |
| 2023-09-29 | 40.03 | $34.61 | 2246 |
| 2023-09-28 | 41.48 | $34.69 | 3463 |
| 2023-09-27 | 36.27 | $34.50 | 135183 |
| 2023-09-26 | 36.40 | $34.50 | 524 |
| 2023-09-25 | 43.62 | $34.91 | 3655 |
| 2023-09-22 | 40.01 | $34.78 | 5285 |
| 2023-09-21 | 40.97 | $34.83 | 76822 |
| 2023-09-20 | 51.84 | $35.29 | 543937 |
| 2023-09-19 | 57.17 | $35.46 | 141509 |
| 2023-09-18 | 58.07 | $35.49 | 126812 |
| 2023-09-15 | 57.67 | $35.47 | 27851 |
| 2023-09-14 | 63.40 | $35.64 | 38821 |
| 2023-09-13 | 60.08 | $35.49 | 15309 |
| 2023-09-12 | 59.07 | $35.45 | 13552 |
| 2023-09-11 | 61.53 | $35.52 | 12362 |
| 2023-09-08 | 58.82 | $35.40 | 7033 |
| 2023-09-07 | 58.18 | $35.37 | 4670 |
| 2023-09-06 | 58.85 | $35.39 | 20257 |
| 2023-09-05 | 62.06 | $35.49 | 13294 |
| 2023-09-01 | 63.54 | $35.54 | 1717 |
| 2023-08-31 | 62.63 | $35.49 | 79436 |
| 2023-08-30 | 62.40 | $35.48 | 114019 |
| 2023-08-29 | 61.19 | $35.41 | 3583 |
| 2023-08-28 | 56.73 | $35.19 | 9400 |
| 2023-08-25 | 53.14 | $35.03 | 26730 |
| 2023-08-24 | 49.65 | $34.90 | 32179 |
| 2023-08-23 | 55.15 | $35.09 | 116977 |
| 2023-08-22 | 49.73 | $34.89 | 23624 |
| 2023-08-21 | 51.45 | $34.95 | 1882 |
| 2023-08-18 | 46.48 | $34.79 | 3412 |
| 2023-08-17 | 46.26 | $34.78 | 19159 |
| 2023-08-16 | 50.89 | $34.94 | 64108 |
| 2023-08-15 | 54.16 | $35.04 | 31505 |
| 2023-08-14 | 60.47 | $35.21 | 2843 |
| 2023-08-11 | 57.86 | $35.12 | 5139 |
| 2023-08-10 | 57.38 | $35.10 | 40415 |
| 2023-08-09 | 56.57 | $35.07 | 41532 |
| 2023-08-08 | 59.37 | $35.15 | 57550 |
| 2023-08-07 | 62.04 | $35.22 | 26588 |
| 2023-08-04 | 58.12 | $35.06 | 16313 |
| 2023-08-03 | 61.03 | $35.14 | 19938 |
| 2023-08-02 | 61.76 | $35.16 | 7766 |
| 2023-08-01 | 68.61 | $35.33 | 8059 |
| 2023-07-31 | 69.71 | $35.35 | 31748 |
| 2023-07-28 | 69.71 | $35.35 | 3835 |
| 2023-07-27 | 67.16 | $35.22 | 9344 |
| 2023-07-26 | 73.96 | $35.37 | 531769 |
| 2023-07-25 | 72.53 | $35.29 | 134087 |
| 2023-07-24 | 71.47 | $35.23 | 11288 |
| 2023-07-21 | 70.62 | $35.18 | 58585 |
| 2023-07-20 | 70.35 | $35.16 | 1217 |
| 2023-07-19 | 72.88 | $35.22 | 16563 |
| 2023-07-18 | 72.17 | $35.18 | 164994 |
| 2023-07-17 | 71.04 | $35.11 | 3938 |
| 2023-07-14 | 70.88 | $35.10 | 15548 |
| 2023-07-13 | 70.88 | $35.10 | 3983 |
| 2023-07-12 | 69.38 | $35.00 | 14072 |
| 2023-07-11 | 67.39 | $34.88 | 9644 |
| 2023-07-10 | 65.21 | $34.75 | 3544 |
| 2023-07-07 | 64.67 | $34.73 | 11024 |
| 2023-07-06 | 64.74 | $34.73 | 3241 |
| 2023-07-05 | 69.37 | $34.87 | 4481 |
| 2023-07-03 | 70.05 | $34.89 | 14735 |
| 2023-06-30 | 70.41 | $34.90 | 11348 |
| 2023-06-29 | 67.24 | $34.68 | 11801 |
| 2023-06-28 | 65.66 | $34.58 | 18199 |
| 2023-06-27 | 67.11 | $34.63 | 7155 |
| 2023-06-26 | 63.97 | $34.43 | 14706 |
| 2023-06-23 | 65.95 | $34.50 | 13973 |
| 2023-06-22 | 69.28 | $34.60 | 39602 |
| 2023-06-21 | 67.94 | $34.51 | 11337 |
| 2023-06-20 | 69.64 | $34.56 | 7978 |
| 2023-06-16 | 71.20 | $34.61 | 39976 |
| 2023-06-15 | 71.97 | $34.64 | 13290 |
| 2023-06-14 | 69.86 | $34.47 | 17543 |
| 2023-06-13 | 69.80 | $34.46 | 4268 |
| 2023-06-12 | 68.28 | $34.34 | 4522 |
| 2023-06-09 | 66.50 | $34.21 | 4148 |
| 2023-06-08 | 66.05 | $34.17 | 1846 |
| 2023-06-07 | 64.13 | $34.03 | 11559 |
| 2023-06-06 | 65.42 | $34.09 | 69892 |
| 2023-06-05 | 64.30 | $34.00 | 2364 |
| 2023-06-02 | 65.80 | $34.06 | 5729 |
| 2023-06-01 | 61.51 | $33.75 | 5825 |
| 2023-05-31 | 58.65 | $33.57 | 7817 |
| 2023-05-30 | 60.58 | $33.65 | 7764 |
| 2023-05-26 | 60.65 | $33.65 | 18795 |
| 2023-05-25 | 56.12 | $33.36 | 22375 |
| 2023-05-24 | 52.71 | $33.18 | 20719 |
| 2023-05-23 | 56.42 | $33.34 | 4730 |
| 2023-05-22 | 61.53 | $33.55 | 12850 |
| 2023-05-19 | 61.17 | $33.53 | 2424 |
| 2023-05-18 | 62.41 | $33.58 | 17953 |
| 2023-05-17 | 59.55 | $33.40 | 12499 |
| 2023-05-16 | 55.06 | $33.14 | 5455 |
| 2023-05-15 | 57.71 | $33.25 | 9559 |
| 2023-05-12 | 56.53 | $33.19 | 12460 |
| 2023-05-11 | 56.26 | $33.17 | 16622 |
| 2023-05-10 | 57.42 | $33.22 | 14250 |
| 2023-05-09 | 55.67 | $33.12 | 2864 |
| 2023-05-08 | 57.21 | $33.19 | 6579 |
| 2023-05-05 | 56.89 | $33.17 | 6703 |
| 2023-05-04 | 50.04 | $32.77 | 6623 |
| 2023-05-03 | 53.83 | $32.96 | 2008 |
| 2023-05-02 | 56.88 | $33.09 | 2170 |
| 2023-05-01 | 62.07 | $33.31 | 4717 |
| 2023-04-28 | 61.59 | $33.28 | 6592 |
| 2023-04-27 | 59.23 | $33.13 | 330534 |
| 2023-04-26 | 52.38 | $32.76 | 11906 |
| 2023-04-25 | 54.04 | $32.83 | 23890 |
| 2023-04-24 | 61.75 | $33.13 | 41250 |
| 2023-04-21 | 61.28 | $33.10 | 13328 |
| 2023-04-20 | 60.82 | $33.07 | 5372 |
| 2023-04-19 | 63.78 | $33.18 | 17615 |
| 2023-04-18 | 63.63 | $33.17 | 4190 |
| 2023-04-17 | 63.02 | $33.13 | 2963 |
| 2023-04-14 | 61.98 | $33.06 | 9158 |
| 2023-04-13 | 62.39 | $33.08 | 2730 |
| 2023-04-12 | 58.58 | $32.83 | 50762 |
| 2023-04-11 | 60.50 | $32.91 | 82541 |
| 2023-04-10 | 60.00 | $32.88 | 17031 |
| 2023-04-06 | 60.23 | $32.89 | 159297 |
| 2023-04-05 | 58.70 | $32.78 | 8745 |
| 2023-04-04 | 59.87 | $32.84 | 7647 |
| 2023-04-03 | 61.54 | $32.92 | 238449 |
| 2023-03-31 | 60.37 | $32.83 | 15123 |
| 2023-03-30 | 56.96 | $32.58 | 24912 |
| 2023-03-29 | 55.45 | $32.47 | 9562 |
| 2023-03-28 | 51.53 | $32.22 | 8372 |
| 2023-03-27 | 52.28 | $32.26 | 3068 |
| 2023-03-24 | 52.27 | $32.26 | 7597 |
| 2023-03-23 | 50.30 | $32.13 | 8545 |
| 2023-03-22 | 49.72 | $32.09 | 20691 |
| 2023-03-21 | 53.88 | $32.36 | 3638 |
| 2023-03-20 | 50.42 | $32.12 | 240996 |
| 2023-03-17 | 47.44 | $31.94 | 6341 |
| 2023-03-16 | 50.10 | $32.11 | 8212 |
| 2023-03-15 | 44.33 | $31.77 | 155119 |
| 2023-03-14 | 46.28 | $31.90 | 37754 |
| 2023-03-13 | 41.31 | $31.64 | 14742 |
| 2023-03-10 | 40.00 | $31.57 | 53281 |
| 2023-03-09 | 43.95 | $31.85 | 9019 |
| 2023-03-08 | 49.29 | $32.17 | 2932 |
| 2023-03-07 | 48.74 | $32.14 | 7286 |
| 2023-03-06 | 54.89 | $32.47 | 4133 |
| 2023-03-03 | 54.30 | $32.43 | 9479 |
| 2023-03-02 | 48.85 | $32.13 | 8375 |
| 2023-03-01 | 45.99 | $31.99 | 6950 |
| 2023-02-28 | 47.80 | $32.09 | 6416 |
| 2023-02-27 | 48.35 | $32.12 | 3134 |
| 2023-02-24 | 47.01 | $32.05 | 4131 |
| 2023-02-23 | 50.55 | $32.25 | 30602 |
| 2023-02-22 | 48.72 | $32.15 | 8579 |
| 2023-02-21 | 48.89 | $32.16 | 38911 |
| 2023-02-17 | 55.62 | $32.52 | 21858 |
| 2023-02-16 | 56.23 | $32.55 | 3985 |
| 2023-02-15 | 61.84 | $32.81 | 17548 |
| 2023-02-14 | 60.98 | $32.75 | 11823 |
| 2023-02-13 | 60.70 | $32.73 | 2674 |
| 2023-02-10 | 59.04 | $32.61 | 5457 |
| 2023-02-09 | 58.48 | $32.57 | 15144 |
| 2023-02-08 | 61.88 | $32.74 | 3317 |
| 2023-02-07 | 64.60 | $32.87 | 5057 |
| 2023-02-06 | 62.23 | $32.68 | 2312 |
| 2023-02-03 | 64.22 | $32.77 | 4732 |
| 2023-02-02 | 67.91 | $32.94 | 21504 |
| 2023-02-01 | 65.48 | $32.72 | 16622 |
| 2023-01-31 | 63.31 | $32.54 | 7434 |
| 2023-01-30 | 59.70 | $32.27 | 6558 |
| 2023-01-27 | 64.38 | $32.48 | 11413 |
| 2023-01-26 | 63.79 | $32.43 | 6436 |
| 2023-01-25 | 61.07 | $32.23 | 14244 |
| 2023-01-24 | 60.93 | $32.22 | 21883 |
| 2023-01-23 | 61.39 | $32.24 | 8146 |
| 2023-01-20 | 58.30 | $32.01 | 9629 |
| 2023-01-19 | 53.26 | $31.68 | 8157 |
| 2023-01-18 | 56.57 | $31.85 | 4146 |
| 2023-01-17 | 60.43 | $32.03 | 10030 |
| 2023-01-13 | 60.93 | $32.05 | 5046 |
| 2023-01-12 | 59.49 | $31.95 | 11804 |
| 2023-01-11 | 58.31 | $31.87 | 3059 |
| 2023-01-10 | 55.39 | $31.67 | 6220 |
| 2023-01-09 | 53.33 | $31.53 | 1641 |
| 2023-01-06 | 52.96 | $31.51 | 11940 |
| 2023-01-05 | 46.29 | $31.12 | 6113 |
| 2023-01-04 | 49.48 | $31.31 | 2306 |
| 2023-01-03 | 47.60 | $31.20 | 114926 |
| 2022-12-30 | 49.40 | $31.31 | 4970 |
| 2022-12-29 | 49.58 | $31.32 | 4939 |
| 2022-12-28 | 43.51 | $30.99 | 12817 |
| 2022-12-27 | 46.40 | $31.17 | 11219 |
| 2022-12-23 | 47.56 | $31.24 | 25080 |
| 2022-12-22 | 47.02 | $31.21 | 14791 |
| 2022-12-21 | 49.97 | $31.39 | 886590 |
| 2022-12-20 | 45.46 | $31.14 | 98512 |
| 2022-12-19 | 45.08 | $31.12 | 23787 |
| 2022-12-16 | 47.09 | $31.25 | 726452 |
| 2022-12-15 | 50.54 | $31.46 | 28564 |
| 2022-12-14 | 59.16 | $31.90 | 14182 |
| 2022-12-13 | 60.27 | $31.95 | 73701 |
| 2022-12-12 | 57.25 | $31.75 | 7977 |
| 2022-12-09 | 54.92 | $31.61 | 11813 |
| 2022-12-08 | 56.79 | $31.70 | 25227 |
| 2022-12-07 | 55.18 | $31.60 | 55863 |
| 2022-12-06 | 54.37 | $31.55 | 9109 |
| 2022-12-05 | 60.13 | $31.83 | 287753 |
| 2022-12-02 | 64.54 | $32.02 | 27698 |
| 2022-12-01 | 66.11 | $32.09 | 17993 |
| 2022-11-30 | 65.05 | $32.00 | 19397 |
| 2022-11-29 | 58.36 | $31.54 | 8433 |
| 2022-11-28 | 58.83 | $31.56 | 36568 |
| 2022-11-25 | 65.80 | $31.84 | 7537 |
| 2022-11-23 | 65.38 | $31.81 | 1.1M |
| 2022-11-22 | 63.70 | $31.69 | 106022 |
| 2022-11-21 | 60.50 | $31.48 | 53105 |
| 2022-11-18 | 62.50 | $31.56 | 39258 |
| 2022-11-17 | 60.49 | $31.43 | 358006 |
| 2022-11-16 | 62.69 | $31.52 | 32871 |
| 2022-11-15 | 63.93 | $31.57 | 35868 |
| 2022-11-14 | 62.96 | $31.50 | 11545 |
| 2022-11-11 | 65.34 | $31.60 | 38148 |
| 2022-11-10 | 62.96 | $31.42 | 127481 |
| 2022-11-09 | 47.70 | $30.62 | 38250 |
| 2022-11-08 | 54.64 | $30.88 | 85076 |
| 2022-11-07 | 54.93 | $30.89 | 59725 |
| 2022-11-04 | 50.54 | $30.72 | 59884 |
| 2022-11-03 | 44.52 | $30.51 | 68924 |
| 2022-11-02 | 48.32 | $30.65 | 96967 |
| 2022-11-01 | 61.60 | $31.02 | 71134 |
| 2022-10-31 | 64.31 | $31.08 | 138900 |
| 2022-10-28 | 67.71 | $31.15 | 271975 |
| 2022-10-27 | 58.71 | $30.84 | 207052 |
| 2022-10-26 | 59.73 | $30.86 | 182584 |
| 2022-10-25 | 65.01 | $30.96 | 392816 |
| 2022-10-24 | 54.16 | $30.68 | 1.8M |
| 2022-10-21 | 49.93 | $30.60 | 835380 |
| 2022-10-20 | 48.22 | $30.57 | 72411 |
| 2022-10-19 | 48.75 | $30.58 | 69361 |
| 2022-10-18 | 45.95 | $30.53 | 34584 |
| 2022-10-17 | 48.90 | $30.59 | 25454 |
| 2022-10-14 | 44.35 | $30.51 | 17651 |
| 2022-10-13 | 44.35 | $30.51 | 5466 |
| 2022-10-12 | 44.81 | $30.52 | 10824 |
| 2022-10-11 | 42.54 | $30.48 | 147811 |
| 2022-10-10 | 42.96 | $30.49 | 3241 |
| 2022-10-07 | 42.42 | $30.48 | 10328 |
| 2022-10-06 | 42.80 | $30.49 | 8708 |
| 2022-10-05 | 42.80 | $30.49 | 25246 |
| 2022-10-04 | 42.80 | $30.49 | 3677 |
| 2022-10-03 | 41.44 | $30.46 | 4775 |
| 2022-09-30 | 41.26 | $30.46 | 23049 |
| 2022-09-29 | 40.92 | $30.45 | 4746 |
| 2022-09-28 | 41.80 | $30.48 | 2879 |
| 2022-09-27 | 40.05 | $30.44 | 9874 |
| 2022-09-26 | 40.18 | $30.44 | 27160 |
| 2022-09-23 | 41.47 | $30.49 | 5032 |
| 2022-09-22 | 40.01 | $30.45 | 9833 |
| 2022-09-21 | 41.09 | $30.49 | 6188 |
| 2022-09-20 | 41.51 | $30.51 | 14442 |
| 2022-09-19 | 42.17 | $30.54 | 3783 |
| 2022-09-16 | 41.44 | $30.52 | 82284 |
| 2022-09-15 | 42.62 | $30.57 | 12865 |
| 2022-09-14 | 42.50 | $30.57 | 2647 |
| 2022-09-13 | 43.42 | $30.61 | 39191 |
| 2022-09-12 | 49.16 | $30.86 | 67559 |
| 2022-09-09 | 46.43 | $30.76 | 9924 |
| 2022-09-08 | 42.10 | $30.61 | 3235 |
| 2022-09-07 | 42.20 | $30.61 | 5423 |
| 2022-09-06 | 40.91 | $30.57 | 3691 |
| 2022-09-02 | 40.40 | $30.55 | 3204 |
| 2022-09-01 | 40.95 | $30.58 | 2313 |
| 2022-08-31 | 41.25 | $30.60 | 1165 |
| 2022-08-30 | 42.17 | $30.65 | 2096 |
| 2022-08-29 | 44.74 | $30.79 | 2188 |
| 2022-08-26 | 45.30 | $30.82 | 5954 |
| 2022-08-25 | 53.01 | $31.19 | 2915 |
| 2022-08-24 | 48.79 | $31.00 | 1.2M |
| 2022-08-23 | 49.80 | $31.04 | 88643 |
| 2022-08-22 | 50.54 | $31.08 | 10707 |
| 2022-08-19 | 58.03 | $31.38 | 46346 |
| 2022-08-18 | 63.95 | $31.58 | 5018 |
| 2022-08-17 | 63.71 | $31.56 | 8987 |
| 2022-08-16 | 67.50 | $31.68 | 8857 |
| 2022-08-15 | 66.87 | $31.64 | 15177 |
| 2022-08-12 | 66.51 | $31.62 | 365858 |
| 2022-08-11 | 60.59 | $31.28 | 9541 |
| 2022-08-10 | 60.60 | $31.28 | 5266 |
| 2022-08-09 | 54.31 | $30.98 | 64136 |
| 2022-08-08 | 58.82 | $31.13 | 2746 |
| 2022-08-05 | 58.23 | $31.10 | 11857 |
| 2022-08-04 | 59.50 | $31.15 | 16289 |
| 2022-08-03 | 59.65 | $31.15 | 8686 |
| 2022-08-02 | 56.85 | $31.01 | 136901 |
| 2022-08-01 | 59.34 | $31.10 | 9767 |
| 2022-07-29 | 58.87 | $31.08 | 3019 |
| 2022-07-28 | 55.50 | $30.91 | 4055 |
| 2022-07-27 | 53.45 | $30.81 | 2472 |
| 2022-07-26 | 48.58 | $30.61 | 1169 |
| 2022-07-25 | 50.17 | $30.68 | 3069 |
| 2022-07-22 | 50.77 | $30.70 | 61902 |
| 2022-07-21 | 51.49 | $30.73 | 4445 |
| 2022-07-20 | 50.83 | $30.70 | 139385 |
| 2022-07-19 | 48.78 | $30.61 | 18758 |
| 2022-07-18 | 43.78 | $30.39 | 946 |
| 2022-07-15 | 44.88 | $30.45 | 8076 |
| 2022-07-14 | 42.21 | $30.34 | 121245 |
| 2022-07-13 | 42.44 | $30.36 | 5814 |
| 2022-07-12 | 42.72 | $30.37 | 276 |
| 2022-07-11 | 43.67 | $30.43 | 1438 |
| 2022-07-08 | 45.56 | $30.54 | 339 |
| 2022-07-07 | 45.74 | $30.55 | 6950 |
| 2022-07-06 | 43.29 | $30.43 | 4814 |
| 2022-07-05 | 42.56 | $30.39 | 8289 |
| 2022-07-01 | 42.49 | $30.39 | 2255 |
| 2022-06-30 | 40.78 | $30.30 | 3200 |
| 2022-06-29 | 42.07 | $30.39 | 7859 |
| 2022-06-28 | 41.97 | $30.39 | 2574 |
| 2022-06-27 | 44.62 | $30.59 | 7364 |
| 2022-06-24 | 44.61 | $30.59 | 3079 |
| 2022-06-23 | 40.39 | $30.34 | 57988 |
| 2022-06-22 | 39.54 | $30.29 | 7909 |
| 2022-06-21 | 39.11 | $30.27 | 6356 |
| 2022-06-17 | 35.91 | $30.08 | 13762 |
| 2022-06-16 | 34.69 | $30.01 | 14866 |
| 2022-06-15 | 37.78 | $30.33 | 14679 |
| 2022-06-14 | 35.48 | $30.19 | 2495 |
| 2022-06-13 | 35.65 | $30.21 | 2429 |
| 2022-06-10 | 40.11 | $30.65 | 2106 |
| 2022-06-09 | 44.05 | $30.98 | 5155 |
| 2022-06-08 | 47.96 | $31.27 | 4989 |
| 2022-06-07 | 50.26 | $31.43 | 8633 |
| 2022-06-06 | 48.76 | $31.33 | 19338 |
| 2022-06-03 | 47.71 | $31.26 | 2355 |
| 2022-06-02 | 50.21 | $31.44 | 6452 |
| 2022-06-01 | 48.07 | $31.29 | 18569 |
| 2022-05-31 | 49.00 | $31.36 | 17900 |
| 2022-05-27 | 50.33 | $31.46 | 21043 |
| 2022-05-26 | 45.26 | $31.10 | 3780 |
| 2022-05-25 | 41.30 | $30.85 | 5852 |
| 2022-05-24 | 39.53 | $30.74 | 8688 |
| 2022-05-23 | 40.32 | $30.82 | 9059 |
| 2022-05-20 | 36.59 | $30.59 | 11521 |
| 2022-05-19 | 37.22 | $30.65 | 5217 |
| 2022-05-18 | 38.14 | $30.75 | 16355 |
| 2022-05-17 | 43.40 | $31.24 | 13709 |
| 2022-05-16 | 38.63 | $30.95 | 4725 |
| 2022-05-13 | 39.18 | $31.00 | 21673 |
| 2022-05-12 | 33.45 | $30.68 | 7617 |
| 2022-05-11 | 33.79 | $30.71 | 8492 |
| 2022-05-10 | 35.88 | $30.93 | 30537 |
| 2022-05-09 | 35.67 | $30.92 | 55065 |
| 2022-05-06 | 40.05 | $31.35 | 19924 |
| 2022-05-05 | 40.54 | $31.39 | 16675 |
| 2022-05-04 | 47.71 | $31.97 | 20581 |
| 2022-05-03 | 40.41 | $31.55 | 17817 |
| 2022-05-02 | 38.86 | $31.47 | 8414 |
| 2022-04-29 | 37.32 | $31.39 | 25457 |
| 2022-04-28 | 43.25 | $31.85 | 6891 |
| 2022-04-27 | 36.97 | $31.55 | 1909 |
| 2022-04-26 | 36.96 | $31.55 | 5480 |
| 2022-04-25 | 42.22 | $31.92 | 933 |
| 2022-04-22 | 40.95 | $31.86 | 13447 |
| 2022-04-21 | 47.48 | $32.26 | 622 |
| 2022-04-20 | 51.33 | $32.45 | 30739 |
| 2022-04-19 | 51.27 | $32.45 | 12297 |
| 2022-04-18 | 46.95 | $32.23 | 7632 |
| 2022-04-14 | 47.47 | $32.26 | 10175 |
| 2022-04-13 | 50.39 | $32.42 | 4063 |
| 2022-04-12 | 46.92 | $32.24 | 3393 |
| 2022-04-11 | 47.91 | $32.30 | 2726 |
| 2022-04-08 | 52.08 | $32.51 | 112 |
| 2022-04-07 | 53.02 | $32.56 | 3122 |
| 2022-04-06 | 52.08 | $32.50 | 3762 |
| 2022-04-05 | 54.23 | $32.62 | 1647 |
| 2022-04-04 | 56.82 | $32.74 | 5128 |
| 2022-04-01 | 55.55 | $32.66 | 6022 |
| 2022-03-31 | 55.98 | $32.69 | 3386 |
| 2022-03-30 | 58.23 | $32.80 | 2015 |
| 2022-03-29 | 59.54 | $32.87 | 1249 |
| 2022-03-28 | 57.62 | $32.73 | 1577 |
| 2022-03-25 | 56.53 | $32.65 | 462 |
| 2022-03-24 | 55.90 | $32.60 | 9544 |
| 2022-03-23 | 52.81 | $32.38 | 14289 |
| 2022-03-22 | 56.93 | $32.62 | 9004 |
| 2022-03-21 | 54.55 | $32.45 | 8301 |
| 2022-03-18 | 54.24 | $32.43 | 8693 |
| 2022-03-17 | 52.43 | $32.30 | 18629 |
| 2022-03-16 | 49.15 | $32.08 | 5807 |
| 2022-03-15 | 44.62 | $31.80 | 3067 |
| 2022-03-14 | 39.02 | $31.51 | 1751 |
| 2022-03-11 | 40.52 | $31.62 | 1770 |
| 2022-03-10 | 42.78 | $31.79 | 2567 |
| 2022-03-09 | 43.24 | $31.82 | 33488 |
| 2022-03-08 | 37.93 | $31.54 | 8380 |
| 2022-03-07 | 39.43 | $31.66 | 1044 |
| 2022-03-04 | 44.47 | $32.02 | 5572 |
| 2022-03-03 | 45.88 | $32.11 | 6519 |
| 2022-03-02 | 47.21 | $32.20 | 2513 |
| 2022-03-01 | 42.15 | $31.93 | 4440 |
| 2022-02-28 | 45.60 | $32.15 | 184 |
| 2022-02-25 | 46.10 | $32.18 | 5194 |
| 2022-02-24 | 40.07 | $31.88 | 28420 |
| 2022-02-23 | 35.85 | $31.69 | 1393 |
| 2022-02-22 | 39.30 | $31.94 | 862 |
| 2022-02-18 | 41.67 | $32.09 | 36975 |
| 2022-02-17 | 43.23 | $32.19 | 11926 |
| 2022-02-16 | 48.64 | $32.49 | 7915 |
| 2022-02-15 | 46.94 | $32.41 | 9552 |
| 2022-02-14 | 42.49 | $32.21 | 5002 |
| 2022-02-11 | 43.47 | $32.27 | 13560 |
| 2022-02-10 | 48.20 | $32.52 | 21025 |
| 2022-02-09 | 52.33 | $32.72 | 3416 |
| 2022-02-08 | 49.35 | $32.58 | 6030 |
| 2022-02-07 | 46.09 | $32.43 | 486 |
| 2022-02-04 | 47.28 | $32.49 | 6629 |
| 2022-02-03 | 45.73 | $32.42 | 921 |
| 2022-02-02 | 53.26 | $32.77 | 2112 |
| 2022-02-01 | 50.10 | $32.63 | 925 |
| 2022-01-31 | 47.11 | $32.51 | 3602 |
| 2022-01-28 | 40.58 | $32.27 | 5167 |
| 2022-01-27 | 30.89 | $31.98 | 3962 |
| 2022-01-26 | 32.83 | $32.09 | 398256 |
| 2022-01-25 | 31.57 | $32.06 | 7769 |
| 2022-01-24 | 34.48 | $32.22 | 5502 |
| 2022-01-21 | 33.76 | $32.20 | 5397 |
| 2022-01-20 | 38.46 | $32.43 | 1829 |
| 2022-01-19 | 42.01 | $32.58 | 9130 |
| 2022-01-18 | 43.88 | $32.65 | 110 |
| 2022-01-14 | 50.50 | $32.87 | 12673 |
| 2022-01-13 | 49.79 | $32.85 | 722 |
| 2022-01-12 | 55.21 | $33.01 | 47686 |
| 2022-01-11 | 54.14 | $32.97 | 19528 |
| 2022-01-10 | 50.91 | $32.87 | 3698 |
| 2022-01-07 | 49.72 | $32.83 | 16776 |
| 2022-01-06 | 51.57 | $32.89 | 6275 |
| 2022-01-05 | 53.32 | $32.94 | 4563 |
| 2022-01-04 | 59.28 | $33.11 | 525 |
| 2022-01-03 | 58.78 | $33.09 | 4882 |
| 2021-12-31 | 57.89 | $33.05 | 7177 |
| 2021-12-30 | 57.85 | $33.05 | 1346 |
| 2021-12-29 | 58.96 | $33.08 | 90 |
| 2021-12-28 | 58.07 | $33.05 | 2515 |
| 2021-12-27 | 57.97 | $33.04 | 4428 |
| 2021-12-23 | 55.54 | $32.93 | 905 |
| 2021-12-22 | 53.92 | $32.87 | 14862 |
| 2021-12-21 | 50.28 | $32.72 | 19686 |
| 2021-12-20 | 45.03 | $32.54 | 67367 |
| 2021-12-17 | 47.47 | $32.63 | 1085 |
| 2021-12-16 | 52.52 | $32.81 | 2681 |
| 2021-12-15 | 55.12 | $32.89 | 9864 |
| 2021-12-14 | 50.04 | $32.71 | 2580 |
| 2021-12-13 | 53.49 | $32.82 | 2254 |
| 2021-12-10 | 56.37 | $32.90 | 3608 |
| 2021-12-09 | 54.38 | $32.83 | 2300 |
| 2021-12-08 | 56.08 | $32.88 | 15798 |
| 2021-12-07 | 53.00 | $32.77 | 12322 |
| 2021-12-06 | 47.59 | $32.60 | 16493 |
| 2021-12-03 | 38.49 | $32.37 | 6674 |
| 2021-12-02 | 44.23 | $32.55 | 306 |
| 2021-12-01 | 39.45 | $32.45 | 3774 |
| 2021-11-30 | 41.64 | $32.52 | 1366 |
| 2021-11-29 | 54.08 | $32.80 | 12657 |
| 2021-11-26 | 43.16 | $32.61 | 180 |
| 2021-11-24 | 57.56 | $32.82 | 202779 |
| 2021-11-23 | 61.20 | $32.86 | 4565 |
| 2021-11-22 | 61.24 | $32.86 | 7421 |
| 2021-11-19 | 62.57 | $32.88 | 32983 |
| 2021-11-18 | 65.26 | $32.90 | 1124 |
| 2021-11-17 | 63.84 | $32.88 | 11451 |
| 2021-11-16 | 67.85 | $32.92 | 12035 |
| 2021-11-15 | 67.85 | $32.92 | 21695 |
| 2021-11-12 | 66.32 | $32.89 | 6953 |
| 2021-11-11 | 63.89 | $32.83 | 28595 |
| 2021-11-10 | 63.24 | $32.82 | 14945 |
| 2021-11-09 | 71.44 | $32.91 | 36915 |
| 2021-11-08 | 76.74 | $32.96 | 60042 |
| 2021-11-05 | 76.41 | $32.95 | 10140 |
| 2021-11-04 | 74.54 | $32.90 | 29218 |
| 2021-11-03 | 74.16 | $32.88 | 19893 |
| 2021-11-02 | 71.72 | $32.82 | 34215 |
| 2021-11-01 | 68.91 | $32.76 | 32274 |
| 2021-10-29 | 68.19 | $32.74 | 12535 |
| 2021-10-28 | 67.62 | $32.73 | 41957 |
| 2021-10-27 | 62.70 | $32.63 | 40033 |
| 2021-10-26 | 71.19 | $32.71 | 31942 |
| 2021-10-25 | 66.33 | $32.62 | 34769 |
| 2021-10-22 | 65.71 | $32.61 | 378950 |
| 2021-10-21 | 66.97 | $32.62 | 295295 |
| 2021-10-20 | 63.23 | $32.56 | 14693 |
| 2021-10-19 | 60.06 | $32.52 | 98729 |
| 2021-10-18 | 62.93 | $32.54 | 90401 |
| 2021-10-15 | 51.48 | $32.41 | 432989 |
| 2021-10-14 | 47.96 | $32.38 | 24113 |
| 2021-10-13 | 62.28 | $32.48 | 5444 |
| 2021-10-12 | 62.28 | $32.48 | 714 |
| 2021-10-11 | 61.76 | $32.48 | 3822 |
| 2021-10-08 | 55.39 | $32.42 | 1793 |
| 2021-10-07 | 61.59 | $32.46 | 2591 |
| 2021-10-06 | 59.12 | $32.44 | 610 |
| 2021-10-05 | 60.98 | $32.45 | 872 |
| 2021-10-04 | 58.49 | $32.43 | 10493 |
| 2021-10-01 | 60.32 | $32.44 | 2070 |
| 2021-09-30 | 58.47 | $32.42 | 2088 |
| 2021-09-29 | 54.42 | $32.39 | 1138 |
| 2021-09-28 | 54.42 | $32.39 | 321 |
| 2021-09-27 | 56.04 | $32.40 | 81325 |
| 2021-09-24 | 56.04 | $32.40 | 2297 |
| 2021-09-23 | 54.81 | $32.39 | 22646 |
| 2021-09-22 | 54.83 | $32.39 | 905 |
| 2021-09-21 | 53.64 | $32.38 | 28843 |
| 2021-09-20 | 51.35 | $32.36 | 12313 |
| 2021-09-17 | 61.87 | $32.43 | 201 |
| 2021-09-16 | 61.89 | $32.43 | 361 |
| 2021-09-15 | 61.34 | $32.42 | 100 |
| 2021-09-14 | 56.29 | $32.38 | 1228 |
| 2021-09-13 | 61.41 | $32.41 | 102 |
| 2021-09-10 | 60.85 | $32.41 | 445 |
| 2021-09-09 | 63.46 | $32.42 | 2 |
| 2021-09-08 | 62.96 | $32.42 | — |
| 2021-09-07 | 64.66 | $32.43 | 1804 |
| 2021-09-03 | 64.66 | $32.43 | 2066 |
| 2021-09-02 | 63.33 | $32.41 | 289 |
| 2021-09-01 | 63.33 | $32.41 | 3597 |
| 2021-08-31 | 62.89 | $32.41 | 188 |
| 2021-08-30 | 63.59 | $32.41 | 491 |
| 2021-08-27 | 61.12 | $32.38 | 193 |
| 2021-08-26 | 57.46 | $32.34 | 77965 |
| 2021-08-25 | 62.34 | $32.38 | 2150 |
| 2021-08-24 | 59.04 | $32.34 | 107515 |
| 2021-08-23 | 63.58 | $32.37 | 240 |
| 2021-08-20 | 62.26 | $32.36 | 10351 |
| 2021-08-19 | 61.74 | $32.35 | 1394 |
| 2021-08-18 | 59.48 | $32.33 | 645 |
| 2021-08-17 | 61.50 | $32.34 | 1098 |
| 2021-08-16 | 65.21 | $32.36 | 502 |
| 2021-08-13 | 65.21 | $32.36 | 539 |
| 2021-08-12 | 64.82 | $32.36 | 8973 |
| 2021-08-11 | 64.08 | $32.35 | 1347 |
| 2021-08-10 | 63.71 | $32.35 | 3368 |
| 2021-08-09 | 62.99 | $32.34 | 52 |
| 2021-08-06 | 63.45 | $32.34 | 287 |
| 2021-08-05 | 62.16 | $32.32 | 6405 |
| 2021-08-04 | 61.12 | $32.31 | 59 |
| 2021-08-03 | 61.48 | $32.31 | 12431 |
| 2021-08-02 | 59.22 | $32.28 | 186 |
| 2021-07-30 | 60.23 | $32.29 | 158 |
| 2021-07-29 | 62.23 | $32.31 | 1479 |
| 2021-07-28 | 61.02 | $32.29 | 2021 |
| 2021-07-27 | 61.47 | $32.29 | 1885 |
| 2021-07-26 | 62.39 | $32.30 | 1653 |
| 2021-07-23 | 65.19 | $32.33 | 4601 |
| 2021-07-22 | 64.18 | $32.31 | 4530 |
| 2021-07-21 | 63.15 | $32.29 | 5348 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.39
2026-07-17
Close Price
$46.77
Vol: 3100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-30.60
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -76.39 | $46.77 | 3100 |
| 2026-07-16 | -69.91 | $46.91 | 4100 |
| 2026-07-15 | -66.67 | $46.98 | 6812 |
| 2026-07-14 | -69.44 | $46.92 | 22804 |
| 2026-07-13 | -13.40 | $46.84 | 3000 |
| 2026-07-10 | 0.00 | $46.97 | 2136 |
| 2026-07-09 | -4.17 | $46.84 | 2941 |
| 2026-07-08 | -12.87 | $46.75 | 12500 |
| 2026-07-07 | -11.88 | $46.76 | 3400 |
| 2026-07-06 | 0.00 | $46.85 | 71600 |
| 2026-07-02 | -11.24 | $46.66 | 7000 |
| 2026-07-01 | -6.82 | $46.69 | 4110 |
| 2026-06-30 | -4.71 | $46.68 | 98247 |
| 2026-06-29 | -23.53 | $46.52 | 2000 |
| 2026-06-26 | -48.24 | $46.31 | 8829 |
| 2026-06-25 | -51.76 | $46.28 | 19404 |
| 2026-06-24 | -48.24 | $46.31 | 8643 |
| 2026-06-23 | -44.71 | $46.34 | 8000 |
| 2026-06-22 | -21.18 | $46.54 | 39400 |
| 2026-06-18 | -14.12 | $46.60 | 37528 |
| 2026-06-17 | -37.65 | $46.40 | 8102 |
| 2026-06-16 | -11.76 | $46.62 | 4419 |
| 2026-06-15 | -4.88 | $46.65 | 6300 |
| 2026-06-12 | -38.75 | $46.36 | 6700 |
| 2026-06-11 | -48.75 | $46.28 | 9100 |
| 2026-06-10 | -87.50 | $45.97 | 5800 |
| 2026-06-09 | -56.25 | $46.22 | 5900 |
| 2026-06-08 | -56.16 | $46.26 | 11546 |
| 2026-06-05 | -54.79 | $46.27 | 4348 |
| 2026-06-04 | -5.41 | $46.63 | 5841 |
| 2026-06-03 | -17.11 | $46.53 | 3101 |
| 2026-06-02 | -3.13 | $46.63 | 2810 |
| 2026-06-01 | -1.94 | $46.61 | 1459 |
| 2026-05-29 | -3.88 | $46.59 | 9713 |
| 2026-05-28 | -7.89 | $46.50 | 6728 |
| 2026-05-27 | -10.26 | $46.44 | 8300 |
| 2026-05-26 | -11.97 | $46.42 | 4429 |
| 2026-05-22 | -23.08 | $46.29 | 5900 |
| 2026-05-21 | -24.79 | $46.27 | 10300 |
| 2026-05-20 | -25.19 | $46.23 | 23313 |
| 2026-05-19 | -38.17 | $46.06 | 18100 |
| 2026-05-18 | -32.84 | $46.12 | 12800 |
| 2026-05-15 | -32.09 | $46.13 | 3000 |
| 2026-05-14 | -25.37 | $46.22 | 20637 |
| 2026-05-13 | -26.17 | $46.17 | 3249 |
| 2026-05-12 | -28.75 | $46.10 | 12004 |
| 2026-05-11 | -28.32 | $46.07 | 12047 |
| 2026-05-08 | -22.94 | $46.06 | 14400 |
| 2026-05-07 | -7.65 | $45.95 | 9804 |
| 2026-05-06 | 0.00 | $46.03 | 22400 |
| 2026-05-05 | -1.94 | $45.81 | 8208 |
| 2026-05-04 | -8.00 | $45.64 | 9600 |
| 2026-05-01 | -3.11 | $45.75 | 10900 |
| 2026-04-30 | -1.67 | $45.66 | 8930 |
| 2026-04-29 | -5.29 | $45.46 | 12045 |
| 2026-04-28 | -3.98 | $45.48 | 9000 |
| 2026-04-27 | -1.06 | $45.55 | 9500 |
| 2026-04-24 | -0.72 | $45.52 | 8230 |
| 2026-04-23 | -4.41 | $45.36 | 17500 |
| 2026-04-22 | -2.22 | $45.40 | 18200 |
| 2026-04-21 | -7.41 | $45.26 | 4700 |
| 2026-04-20 | -3.72 | $45.35 | 21200 |
| 2026-04-17 | -1.86 | $45.40 | 54600 |
| 2026-04-16 | -2.03 | $45.17 | 44000 |
| 2026-04-15 | 0.00 | $45.12 | 3524 |
| 2026-04-14 | -1.79 | $44.96 | 14600 |
| 2026-04-13 | 0.00 | $44.72 | 6200 |
| 2026-04-10 | -7.49 | $44.49 | 6337 |
| 2026-04-09 | 0.00 | $44.52 | 4448 |
| 2026-04-08 | 0.00 | $44.39 | 8400 |
| 2026-04-07 | -40.85 | $43.73 | 6600 |
| 2026-04-06 | -39.63 | $43.75 | 9137 |
| 2026-04-02 | -45.73 | $43.65 | 3840 |
| 2026-04-01 | -47.37 | $43.66 | 9746 |
| 2026-03-31 | -62.15 | $43.43 | 2700 |
| 2026-03-30 | -97.74 | $42.80 | 8500 |
| 2026-03-27 | -96.02 | $42.93 | 5400 |
| 2026-03-26 | -86.36 | $43.29 | 6800 |
| 2026-03-25 | -64.56 | $43.64 | 4700 |
| 2026-03-24 | -73.33 | $43.52 | 9525 |
| 2026-03-23 | -65.45 | $43.65 | 3232 |
| 2026-03-20 | -83.03 | $43.36 | 26300 |
| 2026-03-19 | -90.76 | $43.65 | 16200 |
| 2026-03-18 | -99.01 | $43.73 | 5848 |
| 2026-03-17 | -64.36 | $44.08 | 2400 |
| 2026-03-16 | -78.22 | $43.94 | 8700 |
| 2026-03-13 | -100.00 | $43.72 | 7323 |
| 2026-03-12 | -82.65 | $43.92 | 3200 |
| 2026-03-11 | -54.21 | $44.24 | 5800 |
| 2026-03-10 | -56.07 | $44.22 | 24524 |
| 2026-03-09 | -56.07 | $44.22 | 19745 |
| 2026-03-06 | -85.06 | $44.08 | 11400 |
| 2026-03-05 | -51.72 | $44.37 | 7608 |
| 2026-03-04 | -33.33 | $44.53 | 5502 |
| 2026-03-03 | -57.47 | $44.32 | 25000 |
| 2026-03-02 | -45.71 | $44.50 | 16300 |
| 2026-02-27 | -50.00 | $44.47 | 11816 |
| 2026-02-26 | -32.86 | $44.59 | 7300 |
| 2026-02-25 | -18.57 | $44.69 | 20428 |
| 2026-02-24 | -45.71 | $44.50 | 6200 |
| 2026-02-23 | -71.43 | $44.32 | 19600 |
| 2026-02-20 | -37.14 | $44.56 | 12224 |
| 2026-02-19 | -61.43 | $44.39 | 16200 |
| 2026-02-18 | -45.71 | $44.50 | 4300 |
| 2026-02-17 | -71.43 | $44.32 | 5700 |
| 2026-02-13 | -77.14 | $44.28 | 3900 |
| 2026-02-12 | -75.71 | $44.29 | 17149 |
| 2026-02-11 | -30.00 | $44.61 | 5500 |
| 2026-02-10 | -18.46 | $44.65 | 26500 |
| 2026-02-09 | -4.62 | $44.74 | 3640 |
| 2026-02-06 | -23.08 | $44.62 | 18200 |
| 2026-02-05 | -93.85 | $44.16 | 28600 |
| 2026-02-04 | -52.31 | $44.43 | 3604 |
| 2026-02-03 | -41.54 | $44.50 | 9810 |
| 2026-02-02 | -4.92 | $44.70 | 8900 |
| 2026-01-30 | -24.59 | $44.58 | 5610 |
| 2026-01-29 | -6.56 | $44.69 | 12026 |
| 2026-01-28 | 0.00 | $44.73 | 5000 |
| 2026-01-27 | 0.00 | $44.73 | 10500 |
| 2026-01-26 | -5.17 | $44.67 | 58429 |
| 2026-01-23 | -24.14 | $44.56 | 11500 |
| 2026-01-22 | -24.14 | $44.56 | 13014 |
| 2026-01-21 | -58.62 | $44.36 | 6900 |
| 2026-01-20 | -92.06 | $44.12 | 7800 |
| 2026-01-16 | -16.67 | $44.57 | 4800 |
| 2026-01-15 | -11.96 | $44.59 | 29938 |
| 2026-01-14 | -23.91 | $44.48 | 11246 |
| 2026-01-13 | -13.04 | $44.58 | 10800 |
| 2026-01-12 | 0.00 | $44.70 | 12700 |
| 2026-01-09 | -5.68 | $44.61 | 6800 |
| 2026-01-08 | -13.58 | $44.48 | 7413 |
| 2026-01-07 | -17.28 | $44.45 | 20408 |
| 2026-01-06 | -1.33 | $44.52 | 5000 |
| 2026-01-05 | -12.68 | $44.40 | 7500 |
| 2026-01-02 | -29.58 | $44.28 | 7525 |
| 2025-12-31 | -28.17 | $44.29 | 12300 |
| 2025-12-30 | -7.04 | $44.44 | 8241 |
| 2025-12-29 | -5.63 | $44.45 | 13000 |
| 2025-12-26 | 0.00 | $44.49 | 13600 |
| 2025-12-24 | -1.49 | $44.44 | 7627 |
| 2025-12-23 | -1.10 | $44.43 | 19043 |
| 2025-12-22 | -2.25 | $44.30 | 9200 |
| 2025-12-19 | -11.67 | $44.13 | 13931 |
| 2025-12-18 | -24.17 | $43.98 | 9112 |
| 2025-12-17 | -36.67 | $43.83 | 14303 |
| 2025-12-16 | -18.33 | $44.05 | 31000 |
| 2025-12-15 | -15.83 | $44.08 | 3609 |
| 2025-12-12 | -16.67 | $44.07 | 27019 |
| 2025-12-11 | -2.50 | $44.24 | 11500 |
| 2025-12-10 | -3.36 | $44.22 | 29600 |
| 2025-12-09 | -13.68 | $44.08 | 12800 |
| 2025-12-08 | -11.11 | $44.11 | 7926 |
| 2025-12-05 | -6.84 | $44.16 | 8100 |
| 2025-12-04 | -5.56 | $44.09 | 246820 |
| 2025-12-03 | -4.72 | $44.08 | 5621 |
| 2025-12-02 | -4.04 | $44.02 | 6900 |
| 2025-12-01 | -8.08 | $43.98 | 13038 |
| 2025-11-28 | -1.01 | $44.05 | 25221 |
| 2025-11-26 | -15.31 | $43.90 | 64645 |
| 2025-11-25 | -32.43 | $43.82 | 24800 |
| 2025-11-24 | -48.65 | $43.64 | 43900 |
| 2025-11-21 | -81.98 | $43.27 | 54732 |
| 2025-11-20 | -98.18 | $43.10 | 27702 |
| 2025-11-19 | -80.41 | $43.40 | 34500 |
| 2025-11-18 | -86.60 | $43.34 | 36713 |
| 2025-11-17 | -88.89 | $43.46 | 45029 |
| 2025-11-14 | -62.96 | $43.67 | 29603 |
| 2025-11-13 | -54.32 | $43.74 | 25400 |
| 2025-11-12 | -27.38 | $43.95 | 19100 |
| 2025-11-11 | -26.19 | $43.96 | 35439 |
| 2025-11-10 | -21.90 | $43.95 | 30400 |
| 2025-11-07 | -49.52 | $43.66 | 83905 |
| 2025-11-06 | -42.74 | $43.68 | 40300 |
| 2025-11-05 | -29.91 | $43.83 | 78002 |
| 2025-11-04 | -34.19 | $43.78 | 99838 |
| 2025-11-03 | -15.38 | $44.00 | 220431 |
| 2025-10-31 | -17.95 | $43.97 | 45500 |
| 2025-10-30 | -21.37 | $43.93 | 54200 |
| 2025-10-29 | -11.11 | $44.05 | 69500 |
| 2025-10-28 | -6.03 | $44.10 | 136100 |
| 2025-10-27 | 0.00 | $44.10 | 53220 |
| 2025-10-24 | -4.26 | $43.91 | 35000 |
| 2025-10-23 | -7.50 | $43.75 | 65300 |
| 2025-10-22 | -17.24 | $43.65 | 103908 |
| 2025-10-21 | -3.45 | $43.77 | 171400 |
| 2025-10-20 | -2.35 | $43.76 | 180200 |
| 2025-10-17 | -3.33 | $43.51 | 432110 |
| 2025-10-16 | -23.33 | $43.39 | 53449 |
| 2025-10-15 | -5.66 | $43.43 | 11800 |
| 2025-10-14 | -13.56 | $43.35 | 5514 |
| 2025-10-13 | -8.47 | $43.38 | 18500 |
| 2025-10-10 | -71.19 | $43.01 | 64400 |
| 2025-10-09 | -5.17 | $43.39 | 11231 |
| 2025-10-08 | 0.00 | $43.41 | 6917 |
| 2025-10-07 | -6.76 | $43.34 | 21400 |
| 2025-10-06 | -2.38 | $43.36 | 14300 |
| 2025-10-03 | -2.44 | $43.33 | 2500 |
| 2025-10-02 | -2.06 | $43.31 | 11200 |
| 2025-10-01 | 0.00 | $43.27 | 21900 |
| 2025-09-30 | -3.77 | $43.20 | 21000 |
| 2025-09-29 | -6.11 | $43.16 | 11500 |
| 2025-09-26 | -1.65 | $43.12 | 8700 |
| 2025-09-25 | -13.22 | $42.98 | 17800 |
| 2025-09-24 | -6.61 | $43.06 | 16121 |
| 2025-09-23 | -9.09 | $43.03 | 55600 |
| 2025-09-22 | 0.00 | $43.13 | 11600 |
| 2025-09-19 | 0.00 | $43.06 | 10200 |
| 2025-09-18 | -1.74 | $42.99 | 14000 |
| 2025-09-17 | -4.42 | $42.88 | 5100 |
| 2025-09-16 | -3.54 | $42.89 | 20209 |
| 2025-09-15 | 0.00 | $42.93 | 4022 |
| 2025-09-12 | -3.64 | $42.86 | 12300 |
| 2025-09-11 | 0.00 | $42.86 | 1800 |
| 2025-09-10 | -7.22 | $42.70 | 7915 |
| 2025-09-09 | -4.76 | $42.60 | 11800 |
| 2025-09-08 | -8.54 | $42.55 | 3621 |
| 2025-09-05 | -19.51 | $42.46 | 13520 |
| 2025-09-04 | 0.00 | $42.51 | 10903 |
| 2025-09-03 | -19.15 | $42.30 | 13605 |
| 2025-09-02 | -32.99 | $42.16 | 154100 |
| 2025-08-29 | -16.49 | $42.32 | 86244 |
| 2025-08-28 | 0.00 | $42.48 | 17400 |
| 2025-08-27 | 0.00 | $42.42 | 15300 |
| 2025-08-26 | -4.80 | $42.31 | 9848 |
| 2025-08-25 | -9.60 | $42.25 | 13845 |
| 2025-08-22 | -4.07 | $42.30 | 4100 |
| 2025-08-21 | -32.76 | $41.90 | 14743 |
| 2025-08-20 | -23.28 | $42.01 | 18700 |
| 2025-08-19 | -16.38 | $42.09 | 6945 |
| 2025-08-18 | -2.59 | $42.25 | 208800 |
| 2025-08-15 | -8.62 | $42.18 | 9200 |
| 2025-08-14 | 0.00 | $42.28 | 163748 |
| 2025-08-13 | -0.89 | $42.24 | 9600 |
| 2025-08-12 | -3.77 | $42.14 | 23100 |
| 2025-08-11 | -15.56 | $41.88 | 94200 |
| 2025-08-08 | -10.34 | $41.90 | 40510 |
| 2025-08-07 | -37.93 | $41.66 | 35000 |
| 2025-08-06 | -29.89 | $41.73 | 74128 |
| 2025-08-05 | -54.02 | $41.52 | 74128 |
| 2025-08-04 | -31.91 | $41.69 | 22344 |
| 2025-08-01 | -74.75 | $41.25 | 12300 |
| 2025-07-31 | -33.33 | $41.66 | 14000 |
| 2025-07-30 | -28.16 | $41.70 | 13100 |
| 2025-07-29 | -18.35 | $41.79 | 17000 |
| 2025-07-28 | -3.00 | $41.84 | 29400 |
| 2025-07-25 | -3.36 | $41.82 | 16809 |
| 2025-07-24 | -1.77 | $41.76 | 49500 |
| 2025-07-23 | -1.61 | $41.68 | 137400 |
| 2025-07-22 | -8.26 | $41.52 | 16725 |
| 2025-07-21 | -8.05 | $41.48 | 28000 |
| 2025-07-18 | -3.70 | $41.44 | 9500 |
| 2025-07-17 | 0.00 | $41.44 | 10800 |
| 2025-07-16 | -9.87 | $41.25 | 4400 |
| 2025-07-15 | -15.13 | $41.17 | 14800 |
| 2025-07-14 | -2.08 | $41.29 | 3222 |
| 2025-07-11 | -5.56 | $41.24 | 297709 |
| 2025-07-10 | 0.00 | $41.32 | 7300 |
| 2025-07-09 | -5.56 | $41.24 | 6700 |
| 2025-07-08 | -15.97 | $41.09 | 9000 |
| 2025-07-07 | -16.67 | $41.08 | 18143 |
| 2025-07-03 | -1.32 | $41.30 | 11123 |
| 2025-07-02 | -1.50 | $41.11 | 15313 |
| 2025-07-01 | -3.85 | $41.02 | 21617 |
| 2025-06-30 | 0.00 | $41.07 | 18101 |
| 2025-06-27 | -5.44 | $40.86 | 14800 |
| 2025-06-26 | -3.05 | $40.74 | 10400 |
| 2025-06-25 | -8.93 | $40.49 | 6600 |
| 2025-06-24 | -4.55 | $40.52 | 15100 |
| 2025-06-23 | -8.80 | $40.24 | 17400 |
| 2025-06-20 | -29.60 | $39.98 | 12100 |
| 2025-06-18 | -25.60 | $40.03 | 6900 |
| 2025-06-17 | -24.80 | $40.04 | 11015 |
| 2025-06-16 | -10.40 | $40.22 | 7400 |
| 2025-06-13 | -30.89 | $39.95 | 14206 |
| 2025-06-12 | -1.63 | $40.31 | 3549 |
| 2025-06-11 | -13.82 | $40.16 | 10244 |
| 2025-06-10 | -2.61 | $40.22 | 8125 |
| 2025-06-09 | -5.56 | $40.12 | 8336 |
| 2025-06-06 | -4.49 | $40.09 | 7823 |
| 2025-06-05 | -15.89 | $39.87 | 7507 |
| 2025-06-04 | -6.06 | $39.96 | 5100 |
| 2025-06-03 | -3.73 | $39.96 | 6000 |
| 2025-06-02 | -8.55 | $39.80 | 5300 |
| 2025-05-30 | -13.82 | $39.72 | 5900 |
| 2025-05-29 | -13.82 | $39.72 | 8300 |
| 2025-05-28 | -18.37 | $39.57 | 7406 |
| 2025-05-27 | -10.20 | $39.73 | 8500 |
| 2025-05-23 | -34.69 | $39.25 | 16300 |
| 2025-05-22 | -25.51 | $39.43 | 19222 |
| 2025-05-21 | -22.75 | $39.40 | 184400 |
| 2025-05-20 | -3.43 | $39.85 | 199800 |
| 2025-05-19 | -1.85 | $39.88 | 77121 |
| 2025-05-16 | -0.32 | $39.85 | 68236 |
| 2025-05-15 | -1.00 | $39.71 | 71524 |
| 2025-05-14 | -2.08 | $39.57 | 14900 |
| 2025-05-13 | -3.46 | $39.53 | 100600 |
| 2025-05-12 | -0.77 | $39.31 | 13600 |
| 2025-05-09 | -11.16 | $38.65 | 5000 |
| 2025-05-08 | -9.77 | $38.68 | 16943 |
| 2025-05-07 | -12.08 | $38.54 | 8935 |
| 2025-05-06 | -13.33 | $38.50 | 5000 |
| 2025-05-05 | -7.26 | $38.64 | 8207 |
| 2025-05-02 | -3.30 | $38.76 | 8544 |
| 2025-05-01 | -5.69 | $38.48 | 53538 |
| 2025-04-30 | -11.79 | $38.30 | 11000 |
| 2025-04-29 | -12.50 | $38.28 | 9400 |
| 2025-04-28 | -16.43 | $38.17 | 31210 |
| 2025-04-25 | -18.12 | $38.18 | 7400 |
| 2025-04-24 | -29.10 | $37.95 | 14006 |
| 2025-04-23 | -42.27 | $37.66 | 6725 |
| 2025-04-22 | -53.11 | $37.34 | 12900 |
| 2025-04-21 | -65.84 | $36.93 | 11000 |
| 2025-04-17 | -54.66 | $37.29 | 7310 |
| 2025-04-16 | -55.28 | $37.27 | 14332 |
| 2025-04-15 | -44.10 | $37.63 | 33205 |
| 2025-04-14 | -40.37 | $37.75 | 69441 |
| 2025-04-11 | -44.41 | $37.62 | 239638 |
| 2025-04-10 | -55.28 | $37.27 | 18905 |
| 2025-04-09 | -35.71 | $37.90 | 44800 |
| 2025-04-08 | -83.85 | $36.35 | 217100 |
| 2025-04-07 | -76.09 | $36.60 | 60118 |
| 2025-04-04 | -100.00 | $36.62 | 51525 |
| 2025-04-03 | -99.31 | $37.64 | 9400 |
| 2025-04-02 | -47.11 | $38.63 | 13400 |
| 2025-04-01 | -66.91 | $38.45 | 159700 |
| 2025-03-31 | -74.10 | $38.35 | 22000 |
| 2025-03-28 | -86.96 | $38.26 | 7700 |
| 2025-03-27 | -63.04 | $38.70 | 8844 |
| 2025-03-26 | -58.70 | $38.78 | 11226 |
| 2025-03-25 | -47.67 | $39.03 | 21121 |
| 2025-03-24 | -48.70 | $39.01 | 15827 |
| 2025-03-21 | -71.64 | $38.59 | 14600 |
| 2025-03-20 | -74.78 | $38.59 | 21400 |
| 2025-03-19 | -73.04 | $38.64 | 14000 |
| 2025-03-18 | -84.45 | $38.39 | 6247 |
| 2025-03-17 | -72.69 | $38.67 | 17235 |
| 2025-03-14 | -79.83 | $38.50 | 3500 |
| 2025-03-13 | -98.32 | $38.06 | 8700 |
| 2025-03-12 | -89.78 | $38.38 | 32439 |
| 2025-03-11 | -95.56 | $38.25 | 41500 |
| 2025-03-10 | -91.16 | $38.44 | 222305 |
| 2025-03-07 | -81.60 | $39.07 | 6779 |
| 2025-03-06 | -91.77 | $38.95 | 9900 |
| 2025-03-05 | -73.43 | $39.35 | 9929 |
| 2025-03-04 | -91.61 | $39.09 | 23900 |
| 2025-03-03 | -89.92 | $39.33 | 33000 |
| 2025-02-28 | -61.26 | $39.72 | 307800 |
| 2025-02-27 | -100.00 | $39.40 | 11800 |
| 2025-02-26 | -79.27 | $39.75 | 173609 |
| 2025-02-25 | -79.27 | $39.75 | 16805 |
| 2025-02-24 | -69.14 | $39.84 | 19100 |
| 2025-02-21 | -54.32 | $39.96 | 11907 |
| 2025-02-20 | -12.35 | $40.30 | 12600 |
| 2025-02-19 | -4.94 | $40.36 | 9900 |
| 2025-02-18 | -8.11 | $40.27 | 12500 |
| 2025-02-14 | -8.45 | $40.24 | 65838 |
| 2025-02-13 | -9.59 | $40.21 | 8838 |
| 2025-02-12 | -36.71 | $39.99 | 6200 |
| 2025-02-11 | -17.36 | $40.07 | 14206 |
| 2025-02-10 | -19.08 | $40.03 | 181904 |
| 2025-02-07 | -25.95 | $39.94 | 16711 |
| 2025-02-06 | -12.98 | $40.11 | 21100 |
| 2025-02-05 | -17.56 | $40.05 | 33349 |
| 2025-02-04 | -25.19 | $39.95 | 2900 |
| 2025-02-03 | -34.35 | $39.83 | 11300 |
| 2025-01-31 | -25.95 | $39.94 | 39407 |
| 2025-01-30 | -16.79 | $40.06 | 14208 |
| 2025-01-29 | -25.95 | $39.94 | 15900 |
| 2025-01-28 | -19.85 | $40.02 | 11500 |
| 2025-01-27 | -35.11 | $39.82 | 98816 |
| 2025-01-24 | -13.74 | $40.10 | 45000 |
| 2025-01-23 | -0.85 | $40.13 | 23900 |
| 2025-01-22 | -7.76 | $40.04 | 8041 |
| 2025-01-21 | -5.00 | $39.92 | 25800 |
| 2025-01-17 | -13.83 | $39.78 | 7400 |
| 2025-01-16 | -38.30 | $39.55 | 11804 |
| 2025-01-15 | -36.46 | $39.58 | 18940 |
| 2025-01-14 | -78.13 | $39.18 | 115400 |
| 2025-01-13 | -81.25 | $39.15 | 17400 |
| 2025-01-10 | -90.00 | $39.14 | 21010 |
| 2025-01-08 | -56.32 | $39.46 | 8502 |
| 2025-01-07 | -59.77 | $39.43 | 14121 |
| 2025-01-06 | -27.59 | $39.71 | 13439 |
| 2025-01-03 | -45.98 | $39.55 | 14945 |
| 2025-01-02 | -68.97 | $39.35 | 26100 |
| 2024-12-31 | -66.67 | $39.37 | 18525 |
| 2024-12-30 | -58.62 | $39.44 | 6143 |
| 2024-12-27 | -33.33 | $39.66 | 6635 |
| 2024-12-26 | -6.90 | $39.89 | 3932 |
| 2024-12-24 | -14.94 | $39.82 | 2600 |
| 2024-12-23 | -34.48 | $39.65 | 7600 |
| 2024-12-20 | -52.87 | $39.49 | 12989 |
| 2024-12-19 | -97.26 | $39.24 | 31500 |
| 2024-12-18 | -81.25 | $39.30 | 14127 |
| 2024-12-17 | -15.73 | $39.81 | 30623 |
| 2024-12-16 | -2.25 | $39.93 | 8300 |
| 2024-12-13 | -10.11 | $39.86 | 13636 |
| 2024-12-12 | -8.99 | $39.87 | 8100 |
| 2024-12-11 | 0.00 | $39.95 | 13119 |
| 2024-12-10 | -17.98 | $39.79 | 24807 |
| 2024-12-09 | -13.48 | $39.83 | 23805 |
| 2024-12-06 | 0.00 | $39.95 | 12600 |
| 2024-12-05 | -6.82 | $39.88 | 18200 |
| 2024-12-04 | 0.00 | $39.93 | 15337 |
| 2024-12-03 | -2.46 | $39.81 | 16600 |
| 2024-12-02 | 0.00 | $39.83 | 16800 |
| 2024-11-29 | 0.00 | $39.78 | 4016 |
| 2024-11-27 | -3.60 | $39.64 | 11444 |
| 2024-11-26 | 0.00 | $39.68 | 4900 |
| 2024-11-25 | -2.86 | $39.59 | 10316 |
| 2024-11-22 | -9.62 | $39.51 | 29215 |
| 2024-11-21 | -15.38 | $39.45 | 58800 |
| 2024-11-20 | -25.96 | $39.34 | 57900 |
| 2024-11-19 | -29.81 | $39.30 | 32800 |
| 2024-11-18 | -36.54 | $39.23 | 30600 |
| 2024-11-15 | -42.31 | $39.17 | 63900 |
| 2024-11-14 | -16.35 | $39.44 | 80900 |
| 2024-11-13 | -3.85 | $39.57 | 67200 |
| 2024-11-12 | -9.62 | $39.51 | 228612 |
| 2024-11-11 | -2.88 | $39.58 | 143600 |
| 2024-11-08 | -2.88 | $39.58 | 63100 |
| 2024-11-07 | -3.03 | $39.53 | 156600 |
| 2024-11-06 | -2.44 | $39.37 | 136718 |
| 2024-11-05 | -65.75 | $38.82 | 140527 |
| 2024-11-04 | -91.78 | $38.63 | 144800 |
| 2024-11-01 | -86.30 | $38.67 | 501038 |
| 2024-10-31 | -90.41 | $38.64 | 106846 |
| 2024-10-30 | -59.18 | $39.01 | 167118 |
| 2024-10-29 | -42.86 | $39.09 | 81400 |
| 2024-10-28 | -53.06 | $39.04 | 51200 |
| 2024-10-25 | -59.18 | $39.01 | 47644 |
| 2024-10-24 | -59.18 | $39.01 | 38142 |
| 2024-10-23 | -73.47 | $38.94 | 226543 |
| 2024-10-22 | -57.14 | $39.10 | 255938 |
| 2024-10-21 | -47.22 | $39.13 | 485100 |
| 2024-10-18 | -16.00 | $39.15 | 632900 |
| 2024-10-17 | -9.09 | $39.14 | 54600 |
| 2024-10-16 | -20.83 | $39.11 | 16100 |
| 2024-10-15 | -8.00 | $39.14 | 18700 |
| 2024-10-14 | -23.08 | $39.10 | 40700 |
| 2024-10-11 | -22.22 | $39.10 | 85700 |
| 2024-10-10 | -16.67 | $39.08 | 2713 |
| 2024-10-09 | -12.00 | $39.07 | 4200 |
| 2024-10-08 | -9.68 | $39.07 | 2114 |
| 2024-10-07 | -12.90 | $39.06 | 8518 |
| 2024-10-04 | -10.00 | $39.05 | 5008 |
| 2024-10-03 | -15.15 | $39.03 | 2545 |
| 2024-10-02 | -15.15 | $39.03 | 8400 |
| 2024-10-01 | -15.63 | $39.02 | 7000 |
| 2024-09-30 | -12.50 | $39.03 | 60545 |
| 2024-09-27 | -10.00 | $39.02 | 1000 |
| 2024-09-26 | 0.00 | $39.01 | 2900 |
| 2024-09-25 | -19.23 | $38.96 | 437100 |
| 2024-09-24 | -7.14 | $38.99 | 176700 |
| 2024-09-23 | -7.14 | $38.99 | 4200 |
| 2024-09-20 | -10.71 | $38.98 | 1019 |
| 2024-09-19 | -10.71 | $38.96 | 2333 |
| 2024-09-18 | -13.79 | $38.95 | 6600 |
| 2024-09-17 | -27.59 | $38.91 | 11339 |
| 2024-09-16 | -11.54 | $38.93 | 3700 |
| 2024-09-13 | -11.11 | $38.93 | 8200 |
| 2024-09-12 | -16.67 | $38.91 | 2800 |
| 2024-09-11 | 0.00 | $38.93 | 12728 |
| 2024-09-10 | -8.11 | $38.87 | 4533 |
| 2024-09-09 | -14.29 | $38.84 | 52942 |
| 2024-09-06 | -31.25 | $38.75 | 3300 |
| 2024-09-05 | -16.39 | $38.80 | 8745 |
| 2024-09-04 | -16.90 | $38.78 | 14300 |
| 2024-09-03 | -14.74 | $38.76 | 5200 |
| 2024-08-30 | -4.48 | $38.84 | 3200 |
| 2024-08-29 | -4.62 | $38.80 | 6906 |
| 2024-08-28 | -3.94 | $38.78 | 1816 |
| 2024-08-27 | -3.15 | $38.79 | 4110 |
| 2024-08-26 | -2.40 | $38.78 | 2400 |
| 2024-08-23 | 0.00 | $38.77 | 300 |
| 2024-08-22 | -3.31 | $38.73 | 2243 |
| 2024-08-21 | -2.48 | $38.74 | 29600 |
| 2024-08-20 | -2.48 | $38.74 | 5900 |
| 2024-08-19 | -4.96 | $38.71 | 3931 |
| 2024-08-16 | -2.52 | $38.72 | 3501 |
| 2024-08-15 | -2.56 | $38.70 | 4800 |
| 2024-08-14 | -0.89 | $38.67 | 2120 |
| 2024-08-13 | -1.85 | $38.62 | 7500 |
| 2024-08-12 | -10.28 | $38.52 | 4207 |
| 2024-08-09 | -11.22 | $38.51 | 12234 |
| 2024-08-08 | -20.56 | $38.41 | 14305 |
| 2024-08-07 | -41.12 | $38.19 | 61547 |
| 2024-08-06 | -35.51 | $38.25 | 2600 |
| 2024-08-05 | -67.29 | $37.91 | 9200 |
| 2024-08-02 | -70.59 | $38.39 | 11000 |
| 2024-08-01 | -50.00 | $38.53 | 5200 |
| 2024-07-31 | -22.73 | $38.57 | 700 |
| 2024-07-30 | -25.00 | $38.54 | 317 |
| 2024-07-29 | -17.39 | $38.55 | 3400 |
| 2024-07-26 | -8.33 | $38.57 | 3310 |
| 2024-07-25 | -50.00 | $38.46 | 9745 |
| 2024-07-24 | -33.33 | $38.49 | 7500 |
| 2024-07-23 | -13.33 | $38.55 | 525 |
| 2024-07-22 | -13.33 | $38.55 | 2299 |
| 2024-07-19 | -30.00 | $38.50 | 2941 |
| 2024-07-18 | -38.71 | $38.47 | 11463 |
| 2024-07-17 | -21.88 | $38.52 | 27511 |
| 2024-07-16 | -8.82 | $38.56 | 2131 |
| 2024-07-15 | -14.29 | $38.54 | 4207 |
| 2024-07-12 | -3.23 | $38.54 | 3720 |
| 2024-07-11 | -10.00 | $38.51 | 6516 |
| 2024-07-10 | -5.56 | $38.52 | 8544 |
| 2024-07-09 | -16.67 | $38.48 | 4984 |
| 2024-07-08 | -6.06 | $38.49 | 3770 |
| 2024-07-05 | -5.88 | $38.47 | 1585 |
| 2024-07-03 | -3.03 | $38.45 | 2350 |
| 2024-07-02 | -9.09 | $38.43 | 8109 |
| 2024-07-01 | -11.11 | $38.40 | 10133 |
| 2024-06-28 | -11.90 | $38.39 | 8561 |
| 2024-06-27 | -10.53 | $38.36 | 3748 |
| 2024-06-26 | -27.03 | $38.29 | 270405 |
| 2024-06-25 | -8.33 | $38.35 | 17899 |
| 2024-06-24 | -5.71 | $38.35 | 9182 |
| 2024-06-21 | -3.13 | $38.33 | 1235 |
| 2024-06-20 | -9.38 | $38.31 | 9715 |
| 2024-06-18 | -3.13 | $38.33 | 12525 |
| 2024-06-17 | -9.38 | $38.31 | 8672 |
| 2024-06-14 | -16.13 | $38.28 | 7583 |
| 2024-06-13 | -6.45 | $38.29 | 766 |
| 2024-06-12 | -6.45 | $38.29 | 1132 |
| 2024-06-11 | -8.11 | $38.24 | 4188 |
| 2024-06-10 | -8.33 | $38.22 | 2644 |
| 2024-06-07 | -10.81 | $38.21 | 1647 |
| 2024-06-06 | -7.89 | $38.18 | 5851 |
| 2024-06-05 | -7.50 | $38.18 | 2982 |
| 2024-06-04 | -15.38 | $38.14 | 1130 |
| 2024-06-03 | -11.90 | $38.12 | 5793 |
| 2024-05-31 | -4.88 | $38.12 | 3273 |
| 2024-05-30 | -13.43 | $38.05 | 1438 |
| 2024-05-29 | -10.45 | $38.07 | 3652 |
| 2024-05-28 | -5.97 | $38.10 | 309 |
| 2024-05-24 | -3.03 | $38.11 | 14079 |
| 2024-05-23 | -10.77 | $38.05 | 1245 |
| 2024-05-22 | -5.19 | $38.08 | 27913 |
| 2024-05-21 | 0.00 | $38.10 | 17518 |
| 2024-05-20 | -2.67 | $38.08 | 744 |
| 2024-05-17 | -3.70 | $38.07 | 2556 |
| 2024-05-16 | -3.41 | $38.04 | 5542 |
| 2024-05-15 | -2.27 | $38.05 | 902 |
| 2024-05-14 | -1.27 | $37.97 | 7038 |
| 2024-05-13 | -5.13 | $37.93 | 2861 |
| 2024-05-10 | -3.90 | $37.93 | 10194 |
| 2024-05-09 | -1.39 | $37.90 | 5161 |
| 2024-05-08 | -6.94 | $37.86 | 4455 |
| 2024-05-07 | -8.33 | $37.85 | 2667 |
| 2024-05-06 | 0.00 | $37.82 | 4791 |
| 2024-05-03 | -1.82 | $37.73 | 1241 |
| 2024-05-02 | -14.89 | $37.59 | 5924 |
| 2024-05-01 | -40.43 | $37.47 | 155631 |
| 2024-04-30 | -23.40 | $37.55 | 3940 |
| 2024-04-29 | -2.13 | $37.65 | 8140 |
| 2024-04-26 | -16.33 | $37.60 | 2176 |
| 2024-04-25 | -38.78 | $37.49 | 6102 |
| 2024-04-24 | -28.57 | $37.54 | 10419 |
| 2024-04-23 | -34.69 | $37.51 | 3166 |
| 2024-04-22 | -61.22 | $37.38 | 6307 |
| 2024-04-19 | -97.96 | $37.20 | 13865 |
| 2024-04-18 | -90.24 | $37.31 | 1094 |
| 2024-04-17 | -85.37 | $37.33 | 9070 |
| 2024-04-16 | -97.06 | $37.35 | 2122 |
| 2024-04-15 | -94.12 | $37.36 | 11289 |
| 2024-04-12 | -66.67 | $37.44 | 14515 |
| 2024-04-11 | -19.44 | $37.61 | 4565 |
| 2024-04-10 | -38.89 | $37.54 | 3134 |
| 2024-04-09 | -19.44 | $37.61 | 5115 |
| 2024-04-08 | -17.50 | $37.61 | 2523 |
| 2024-04-05 | -25.00 | $37.58 | 1127 |
| 2024-04-04 | -55.00 | $37.46 | 4141 |
| 2024-04-03 | -15.00 | $37.62 | 33707 |
| 2024-04-02 | -28.26 | $37.55 | 27382 |
| 2024-04-01 | -15.22 | $37.61 | 133011 |
| 2024-03-28 | -13.04 | $37.62 | 8985 |
| 2024-03-27 | 0.00 | $37.60 | 13819 |
| 2024-03-26 | -13.16 | $37.55 | 17955 |
| 2024-03-25 | -7.89 | $37.57 | 16040 |
| 2024-03-22 | -5.26 | $37.58 | 14312 |
| 2024-03-21 | -10.53 | $37.56 | 24956 |
| 2024-03-20 | -21.95 | $37.47 | 281965 |
| 2024-03-19 | -3.85 | $37.46 | 20430 |
| 2024-03-18 | -15.38 | $37.40 | 6678 |
| 2024-03-15 | -26.92 | $37.34 | 12025 |
| 2024-03-14 | -19.23 | $37.38 | 3151 |
| 2024-03-13 | -9.62 | $37.43 | 4450 |
| 2024-03-12 | -7.84 | $37.41 | 8769 |
| 2024-03-11 | -13.04 | $37.34 | 3345 |
| 2024-03-08 | -8.70 | $37.36 | 4820 |
| 2024-03-07 | -6.52 | $37.37 | 1754 |
| 2024-03-06 | -21.74 | $37.30 | 12550 |
| 2024-03-05 | -29.17 | $37.26 | 22123 |
| 2024-03-04 | -9.09 | $37.35 | 3729 |
| 2024-03-01 | -3.70 | $37.37 | 8618 |
| 2024-02-29 | 0.00 | $37.32 | 3331 |
| 2024-02-28 | -6.98 | $37.24 | 5284 |
| 2024-02-27 | -5.81 | $37.25 | 9648 |
| 2024-02-26 | -6.98 | $37.24 | 21754 |
| 2024-02-23 | -6.98 | $37.24 | 7760 |
| 2024-02-22 | -7.50 | $37.18 | 210154 |
| 2024-02-21 | -16.67 | $37.04 | 17003 |
| 2024-02-20 | -18.06 | $37.03 | 30410 |
| 2024-02-16 | -16.67 | $37.04 | 4432 |
| 2024-02-15 | -4.23 | $37.12 | 4122 |
| 2024-02-14 | -12.68 | $37.06 | 2709 |
| 2024-02-13 | -25.00 | $36.94 | 977 |
| 2024-02-12 | -9.52 | $37.07 | 4269 |
| 2024-02-09 | 0.00 | $37.12 | 10583 |
| 2024-02-08 | 0.00 | $37.07 | 1235 |
| 2024-02-07 | -4.00 | $37.03 | 6640 |
| 2024-02-06 | -5.56 | $36.96 | 5422 |
| 2024-02-05 | -12.16 | $36.91 | 18502 |
| 2024-02-02 | -6.90 | $36.94 | 15440 |
| 2024-02-01 | -10.00 | $36.84 | 153029 |
| 2024-01-31 | -21.25 | $36.75 | 3029 |
| 2024-01-30 | -5.00 | $36.88 | 11007 |
| 2024-01-29 | -1.30 | $36.88 | 4919 |
| 2024-01-26 | -4.00 | $36.84 | 3057 |
| 2024-01-25 | -4.17 | $36.81 | 3577 |
| 2024-01-24 | -11.11 | $36.76 | 98472 |
| 2024-01-23 | -1.56 | $36.75 | 24828 |
| 2024-01-22 | -7.81 | $36.70 | 8018 |
| 2024-01-19 | 0.00 | $36.69 | 13288 |
| 2024-01-18 | -23.08 | $36.51 | 2875 |
| 2024-01-17 | -44.23 | $36.40 | 3604 |
| 2024-01-16 | -34.62 | $36.45 | 10524 |
| 2024-01-12 | -15.38 | $36.55 | 3977 |
| 2024-01-11 | -5.36 | $36.48 | 8494 |
| 2024-01-10 | -4.29 | $36.48 | 9056 |
| 2024-01-09 | -4.29 | $36.41 | 6766 |
| 2024-01-08 | -5.71 | $36.40 | 5181 |
| 2024-01-05 | -29.33 | $36.22 | 5999 |
| 2024-01-04 | -38.55 | $36.12 | 9307 |
| 2024-01-03 | -32.53 | $36.17 | 56027 |
| 2024-01-02 | -16.09 | $36.30 | 11315 |
| 2023-12-29 | -9.20 | $36.36 | 9199 |
| 2023-12-28 | -4.55 | $36.39 | 28966 |
| 2023-12-27 | -3.49 | $36.38 | 9229 |
| 2023-12-26 | -1.20 | $36.33 | 11320 |
| 2023-12-22 | -6.10 | $36.28 | 3382 |
| 2023-12-21 | -10.98 | $36.24 | 34528 |
| 2023-12-20 | -25.00 | $36.12 | 57107 |
| 2023-12-19 | -1.11 | $36.31 | 19376 |
| 2023-12-18 | -5.68 | $36.25 | 9954 |
| 2023-12-15 | -9.68 | $36.18 | 9638 |
| 2023-12-14 | -9.28 | $36.18 | 4667 |
| 2023-12-13 | 0.00 | $36.15 | 5976 |
| 2023-12-12 | -4.48 | $35.92 | 2728 |
| 2023-12-11 | -4.90 | $35.87 | 4189 |
| 2023-12-08 | -9.48 | $35.81 | 3821 |
| 2023-12-07 | -10.80 | $35.70 | 20008 |
| 2023-12-06 | -18.90 | $35.61 | 2641 |
| 2023-12-05 | -10.27 | $35.67 | 5517 |
| 2023-12-04 | -10.27 | $35.67 | 8892 |
| 2023-12-01 | -1.72 | $35.76 | 5076 |
| 2023-11-30 | -5.41 | $35.63 | 7345 |
| 2023-11-29 | -6.99 | $35.59 | 5888 |
| 2023-11-28 | -3.02 | $35.58 | 28119 |
| 2023-11-27 | -1.79 | $35.56 | 17035 |
| 2023-11-24 | -0.46 | $35.58 | 1014 |
| 2023-11-22 | -2.03 | $35.54 | 448386 |
| 2023-11-21 | -3.16 | $35.48 | 27010 |
| 2023-11-20 | -1.56 | $35.51 | 17618 |
| 2023-11-17 | -2.89 | $35.39 | 30430 |
| 2023-11-16 | -3.45 | $35.38 | 98116 |
| 2023-11-15 | -4.24 | $35.37 | 9394 |
| 2023-11-14 | -5.95 | $35.33 | 14820 |
| 2023-11-13 | -22.39 | $35.01 | 14151 |
| 2023-11-10 | -22.36 | $35.01 | 9806 |
| 2023-11-09 | -37.36 | $34.71 | 18738 |
| 2023-11-08 | -27.86 | $34.90 | 13151 |
| 2023-11-07 | -28.86 | $34.88 | 12401 |
| 2023-11-06 | -33.53 | $34.79 | 77767 |
| 2023-11-03 | -33.09 | $34.79 | 22474 |
| 2023-11-02 | -44.03 | $34.58 | 41944 |
| 2023-11-01 | -60.20 | $34.25 | 187279 |
| 2023-10-31 | -70.65 | $34.04 | 86637 |
| 2023-10-30 | -76.83 | $33.92 | 73763 |
| 2023-10-27 | -87.06 | $33.71 | 190500 |
| 2023-10-26 | -83.58 | $33.78 | 98084 |
| 2023-10-25 | -72.64 | $34.00 | 708246 |
| 2023-10-24 | -59.68 | $34.26 | 198674 |
| 2023-10-23 | -67.66 | $34.10 | 264145 |
| 2023-10-20 | -91.97 | $34.20 | 86996 |
| 2023-10-19 | -62.87 | $34.60 | 49066 |
| 2023-10-18 | -42.14 | $34.88 | 5460 |
| 2023-10-17 | -13.52 | $35.34 | 9910 |
| 2023-10-16 | -10.52 | $35.38 | 1981 |
| 2023-10-13 | -39.67 | $34.97 | 3936 |
| 2023-10-12 | -31.60 | $35.14 | 6138 |
| 2023-10-11 | -22.93 | $35.30 | 11153 |
| 2023-10-10 | -29.23 | $35.20 | 1933 |
| 2023-10-09 | -43.31 | $34.98 | 2884 |
| 2023-10-06 | -53.18 | $34.83 | 5203 |
| 2023-10-05 | -81.53 | $34.38 | 3795 |
| 2023-10-04 | -76.68 | $34.46 | 5143 |
| 2023-10-03 | -96.18 | $34.15 | 3036 |
| 2023-10-02 | -74.15 | $34.61 | 2058 |
| 2023-09-29 | -74.46 | $34.61 | 2246 |
| 2023-09-28 | -68.56 | $34.69 | 3463 |
| 2023-09-27 | -82.60 | $34.50 | 135183 |
| 2023-09-26 | -100.00 | $34.50 | 524 |
| 2023-09-25 | -77.34 | $34.91 | 3655 |
| 2023-09-22 | -90.72 | $34.78 | 5285 |
| 2023-09-21 | -85.57 | $34.83 | 76822 |
| 2023-09-20 | -38.14 | $35.29 | 543937 |
| 2023-09-19 | -20.62 | $35.46 | 141509 |
| 2023-09-18 | -17.84 | $35.49 | 126812 |
| 2023-09-15 | -17.76 | $35.47 | 27851 |
| 2023-09-14 | -1.87 | $35.64 | 38821 |
| 2023-09-13 | -9.43 | $35.49 | 15309 |
| 2023-09-12 | -13.75 | $35.45 | 13552 |
| 2023-09-11 | -6.57 | $35.52 | 12362 |
| 2023-09-08 | -18.49 | $35.40 | 7033 |
| 2023-09-07 | -21.23 | $35.37 | 4670 |
| 2023-09-06 | -19.14 | $35.39 | 20257 |
| 2023-09-05 | -9.16 | $35.49 | 13294 |
| 2023-09-01 | -4.68 | $35.54 | 1717 |
| 2023-08-31 | -4.86 | $35.49 | 79436 |
| 2023-08-30 | -0.38 | $35.48 | 114019 |
| 2023-08-29 | 0.00 | $35.41 | 3583 |
| 2023-08-28 | -23.18 | $35.19 | 9400 |
| 2023-08-25 | -45.17 | $35.03 | 26730 |
| 2023-08-24 | -62.04 | $34.90 | 32179 |
| 2023-08-23 | -38.20 | $35.09 | 116977 |
| 2023-08-22 | -62.65 | $34.89 | 23624 |
| 2023-08-21 | -55.55 | $34.95 | 1882 |
| 2023-08-18 | -75.62 | $34.79 | 3412 |
| 2023-08-17 | -99.95 | $34.78 | 19159 |
| 2023-08-16 | -100.00 | $34.94 | 64108 |
| 2023-08-15 | -92.01 | $35.04 | 31505 |
| 2023-08-14 | -47.51 | $35.21 | 2843 |
| 2023-08-11 | -72.37 | $35.12 | 5139 |
| 2023-08-10 | -76.92 | $35.10 | 40415 |
| 2023-08-09 | -84.58 | $35.07 | 41532 |
| 2023-08-08 | -55.84 | $35.15 | 57550 |
| 2023-08-07 | -29.39 | $35.22 | 26588 |
| 2023-08-04 | -46.10 | $35.06 | 16313 |
| 2023-08-03 | -14.60 | $35.14 | 19938 |
| 2023-08-02 | -13.54 | $35.16 | 7766 |
| 2023-08-01 | -4.16 | $35.33 | 8059 |
| 2023-07-31 | -2.75 | $35.35 | 31748 |
| 2023-07-28 | -1.70 | $35.35 | 3835 |
| 2023-07-27 | -9.07 | $35.22 | 9344 |
| 2023-07-26 | 0.00 | $35.37 | 531769 |
| 2023-07-25 | -2.54 | $35.29 | 134087 |
| 2023-07-24 | -2.32 | $35.23 | 11288 |
| 2023-07-21 | -5.17 | $35.18 | 58585 |
| 2023-07-20 | -6.09 | $35.16 | 1217 |
| 2023-07-19 | -2.44 | $35.22 | 16563 |
| 2023-07-18 | -0.95 | $35.18 | 164994 |
| 2023-07-17 | -1.32 | $35.11 | 3938 |
| 2023-07-14 | -1.56 | $35.10 | 15548 |
| 2023-07-13 | 0.00 | $35.10 | 3983 |
| 2023-07-12 | -2.67 | $35.00 | 14072 |
| 2023-07-11 | -4.58 | $34.88 | 9644 |
| 2023-07-10 | -14.02 | $34.75 | 3544 |
| 2023-07-07 | -16.27 | $34.73 | 11024 |
| 2023-07-06 | -22.61 | $34.73 | 3241 |
| 2023-07-05 | -7.25 | $34.87 | 4481 |
| 2023-07-03 | -5.15 | $34.89 | 14735 |
| 2023-06-30 | -3.65 | $34.90 | 11348 |
| 2023-06-29 | -1.73 | $34.68 | 11801 |
| 2023-06-28 | -9.60 | $34.58 | 18199 |
| 2023-06-27 | -5.84 | $34.63 | 7155 |
| 2023-06-26 | -21.50 | $34.43 | 14706 |
| 2023-06-23 | -13.97 | $34.50 | 13973 |
| 2023-06-22 | -6.22 | $34.60 | 39602 |
| 2023-06-21 | -12.09 | $34.51 | 11337 |
| 2023-06-20 | -8.63 | $34.56 | 7978 |
| 2023-06-16 | -5.43 | $34.61 | 39976 |
| 2023-06-15 | -1.01 | $34.64 | 13290 |
| 2023-06-14 | -5.12 | $34.47 | 17543 |
| 2023-06-13 | 0.00 | $34.46 | 4268 |
| 2023-06-12 | 0.00 | $34.34 | 4522 |
| 2023-06-09 | -5.21 | $34.21 | 4148 |
| 2023-06-08 | 0.00 | $34.17 | 1846 |
| 2023-06-07 | -11.31 | $34.03 | 11559 |
| 2023-06-06 | -2.79 | $34.09 | 69892 |
| 2023-06-05 | -10.70 | $34.00 | 2364 |
| 2023-06-02 | 0.00 | $34.06 | 5729 |
| 2023-06-01 | -3.06 | $33.75 | 5825 |
| 2023-05-31 | -15.50 | $33.57 | 7817 |
| 2023-05-30 | -7.25 | $33.65 | 7764 |
| 2023-05-26 | -0.55 | $33.65 | 18795 |
| 2023-05-25 | -25.96 | $33.36 | 22375 |
| 2023-05-24 | -47.68 | $33.18 | 20719 |
| 2023-05-23 | -27.42 | $33.34 | 4730 |
| 2023-05-22 | -4.18 | $33.55 | 12850 |
| 2023-05-19 | -5.62 | $33.53 | 2424 |
| 2023-05-18 | 0.00 | $33.58 | 17953 |
| 2023-05-17 | -0.62 | $33.40 | 12499 |
| 2023-05-16 | -36.62 | $33.14 | 5455 |
| 2023-05-15 | -20.97 | $33.25 | 9559 |
| 2023-05-12 | -30.28 | $33.19 | 12460 |
| 2023-05-11 | -32.39 | $33.17 | 16622 |
| 2023-05-10 | -24.97 | $33.22 | 14250 |
| 2023-05-09 | -39.92 | $33.12 | 2864 |
| 2023-05-08 | -29.63 | $33.19 | 6579 |
| 2023-05-05 | -32.55 | $33.17 | 6703 |
| 2023-05-04 | -88.73 | $32.77 | 6623 |
| 2023-05-03 | -62.55 | $32.96 | 2008 |
| 2023-05-02 | -42.97 | $33.09 | 2170 |
| 2023-05-01 | -12.68 | $33.31 | 4717 |
| 2023-04-28 | 0.00 | $33.28 | 6592 |
| 2023-04-27 | -7.75 | $33.13 | 330534 |
| 2023-04-26 | -52.01 | $32.76 | 11906 |
| 2023-04-25 | -34.80 | $32.83 | 23890 |
| 2023-04-24 | -5.81 | $33.13 | 41250 |
| 2023-04-21 | -7.56 | $33.10 | 13328 |
| 2023-04-20 | -9.49 | $33.07 | 5372 |
| 2023-04-19 | -0.22 | $33.18 | 17615 |
| 2023-04-18 | 0.00 | $33.17 | 4190 |
| 2023-04-17 | 0.00 | $33.13 | 2963 |
| 2023-04-14 | -3.04 | $33.06 | 9158 |
| 2023-04-13 | -1.47 | $33.08 | 2730 |
| 2023-04-12 | -14.08 | $32.83 | 50762 |
| 2023-04-11 | -4.87 | $32.91 | 82541 |
| 2023-04-10 | -3.31 | $32.88 | 17031 |
| 2023-04-06 | -2.65 | $32.89 | 159297 |
| 2023-04-05 | -9.45 | $32.78 | 8745 |
| 2023-04-04 | -5.81 | $32.84 | 7647 |
| 2023-04-03 | 0.00 | $32.92 | 238449 |
| 2023-03-31 | 0.00 | $32.83 | 15123 |
| 2023-03-30 | -1.95 | $32.58 | 24912 |
| 2023-03-29 | -10.30 | $32.47 | 9562 |
| 2023-03-28 | -30.60 | $32.22 | 8372 |
| 2023-03-27 | -27.11 | $32.26 | 3068 |
| 2023-03-24 | -27.19 | $32.26 | 7597 |
| 2023-03-23 | -37.68 | $32.13 | 8545 |
| 2023-03-22 | -40.80 | $32.09 | 20691 |
| 2023-03-21 | -19.22 | $32.36 | 3638 |
| 2023-03-20 | -38.14 | $32.12 | 240996 |
| 2023-03-17 | -53.18 | $31.94 | 6341 |
| 2023-03-16 | -46.85 | $32.11 | 8212 |
| 2023-03-15 | -71.23 | $31.77 | 155119 |
| 2023-03-14 | -62.33 | $31.90 | 37754 |
| 2023-03-13 | -80.43 | $31.64 | 14742 |
| 2023-03-10 | -94.71 | $31.57 | 53281 |
| 2023-03-09 | -99.13 | $31.85 | 9019 |
| 2023-03-08 | -71.12 | $32.17 | 2932 |
| 2023-03-07 | -75.26 | $32.14 | 7286 |
| 2023-03-06 | -41.75 | $32.47 | 4133 |
| 2023-03-03 | -49.04 | $32.43 | 9479 |
| 2023-03-02 | -78.90 | $32.13 | 8375 |
| 2023-03-01 | -92.60 | $31.99 | 6950 |
| 2023-02-28 | -83.34 | $32.09 | 6416 |
| 2023-02-27 | -80.56 | $32.12 | 3134 |
| 2023-02-24 | -87.05 | $32.05 | 4131 |
| 2023-02-23 | -82.22 | $32.25 | 30602 |
| 2023-02-22 | -84.85 | $32.15 | 8579 |
| 2023-02-21 | -83.84 | $32.16 | 38911 |
| 2023-02-17 | -47.47 | $32.52 | 21858 |
| 2023-02-16 | -36.97 | $32.55 | 3985 |
| 2023-02-15 | -12.95 | $32.81 | 17548 |
| 2023-02-14 | -17.27 | $32.75 | 11823 |
| 2023-02-13 | -18.71 | $32.73 | 2674 |
| 2023-02-10 | -27.34 | $32.61 | 5457 |
| 2023-02-09 | -30.22 | $32.57 | 15144 |
| 2023-02-08 | -17.99 | $32.74 | 3317 |
| 2023-02-07 | -7.95 | $32.87 | 5057 |
| 2023-02-06 | -20.86 | $32.68 | 2312 |
| 2023-02-03 | -12.43 | $32.77 | 4732 |
| 2023-02-02 | -2.65 | $32.94 | 21504 |
| 2023-02-01 | -6.90 | $32.72 | 16622 |
| 2023-01-31 | -1.37 | $32.54 | 7434 |
| 2023-01-30 | -19.86 | $32.27 | 6558 |
| 2023-01-27 | -5.48 | $32.48 | 11413 |
| 2023-01-26 | 0.00 | $32.43 | 6436 |
| 2023-01-25 | -4.61 | $32.23 | 14244 |
| 2023-01-24 | -5.38 | $32.22 | 21883 |
| 2023-01-23 | -2.12 | $32.24 | 8146 |
| 2023-01-20 | -15.17 | $32.01 | 9629 |
| 2023-01-19 | -42.09 | $31.68 | 8157 |
| 2023-01-18 | -28.38 | $31.85 | 4146 |
| 2023-01-17 | -8.62 | $32.03 | 10030 |
| 2023-01-13 | 0.00 | $32.05 | 5046 |
| 2023-01-12 | -6.80 | $31.95 | 11804 |
| 2023-01-11 | -25.42 | $31.87 | 3059 |
| 2023-01-10 | -42.03 | $31.67 | 6220 |
| 2023-01-09 | -53.01 | $31.53 | 1641 |
| 2023-01-06 | -55.00 | $31.51 | 11940 |
| 2023-01-05 | -87.50 | $31.12 | 6113 |
| 2023-01-04 | -71.90 | $31.31 | 2306 |
| 2023-01-03 | -80.44 | $31.20 | 114926 |
| 2022-12-30 | -71.67 | $31.31 | 4970 |
| 2022-12-29 | -70.77 | $31.32 | 4939 |
| 2022-12-28 | -98.33 | $30.99 | 12817 |
| 2022-12-27 | -83.33 | $31.17 | 11219 |
| 2022-12-23 | -77.50 | $31.24 | 25080 |
| 2022-12-22 | -80.00 | $31.21 | 14791 |
| 2022-12-21 | -69.65 | $31.39 | 886590 |
| 2022-12-20 | -91.97 | $31.14 | 98512 |
| 2022-12-19 | -93.76 | $31.12 | 23787 |
| 2022-12-16 | -92.01 | $31.25 | 726452 |
| 2022-12-15 | -80.23 | $31.46 | 28564 |
| 2022-12-14 | -30.51 | $31.90 | 14182 |
| 2022-12-13 | -24.86 | $31.95 | 73701 |
| 2022-12-12 | -43.41 | $31.75 | 7977 |
| 2022-12-09 | -60.62 | $31.61 | 11813 |
| 2022-12-08 | -39.42 | $31.70 | 25227 |
| 2022-12-07 | -33.12 | $31.60 | 55863 |
| 2022-12-06 | -36.36 | $31.55 | 9109 |
| 2022-12-05 | -18.18 | $31.83 | 287753 |
| 2022-12-02 | -5.52 | $32.02 | 27698 |
| 2022-12-01 | -1.45 | $32.09 | 17993 |
| 2022-11-30 | -2.42 | $32.00 | 19397 |
| 2022-11-29 | -22.30 | $31.54 | 8433 |
| 2022-11-28 | -20.95 | $31.56 | 36568 |
| 2022-11-25 | -2.03 | $31.84 | 7537 |
| 2022-11-23 | -4.05 | $31.81 | 1.1M |
| 2022-11-22 | -2.26 | $31.69 | 106022 |
| 2022-11-21 | -17.42 | $31.48 | 53105 |
| 2022-11-18 | -11.36 | $31.56 | 39258 |
| 2022-11-17 | -21.21 | $31.43 | 358006 |
| 2022-11-16 | -14.39 | $31.52 | 32871 |
| 2022-11-15 | -10.61 | $31.57 | 35868 |
| 2022-11-14 | -11.34 | $31.50 | 11545 |
| 2022-11-11 | -0.81 | $31.60 | 38148 |
| 2022-11-10 | -0.83 | $31.42 | 127481 |
| 2022-11-09 | -72.62 | $30.62 | 38250 |
| 2022-11-08 | -41.67 | $30.88 | 85076 |
| 2022-11-07 | -40.48 | $30.89 | 59725 |
| 2022-11-04 | -61.31 | $30.72 | 59884 |
| 2022-11-03 | -85.71 | $30.51 | 68924 |
| 2022-11-02 | -74.41 | $30.65 | 96967 |
| 2022-11-01 | -26.92 | $31.02 | 71134 |
| 2022-10-31 | -13.70 | $31.08 | 138900 |
| 2022-10-28 | -3.88 | $31.15 | 271975 |
| 2022-10-27 | -33.33 | $30.84 | 207052 |
| 2022-10-26 | -29.69 | $30.86 | 182584 |
| 2022-10-25 | -6.32 | $30.96 | 392816 |
| 2022-10-24 | -17.65 | $30.68 | 1.8M |
| 2022-10-21 | -28.57 | $30.60 | 835380 |
| 2022-10-20 | -39.29 | $30.57 | 72411 |
| 2022-10-19 | -21.74 | $30.58 | 69361 |
| 2022-10-18 | -43.48 | $30.53 | 34584 |
| 2022-10-17 | -18.17 | $30.59 | 25454 |
| 2022-10-14 | -52.17 | $30.51 | 17651 |
| 2022-10-13 | -38.89 | $30.51 | 5466 |
| 2022-10-12 | -36.84 | $30.52 | 10824 |
| 2022-10-11 | -61.90 | $30.48 | 147811 |
| 2022-10-10 | -64.00 | $30.49 | 3241 |
| 2022-10-07 | -83.67 | $30.48 | 10328 |
| 2022-10-06 | -81.63 | $30.49 | 8708 |
| 2022-10-05 | -81.63 | $30.49 | 25246 |
| 2022-10-04 | -81.63 | $30.49 | 3677 |
| 2022-10-03 | -87.76 | $30.46 | 4775 |
| 2022-09-30 | -88.55 | $30.46 | 23049 |
| 2022-09-29 | -90.20 | $30.45 | 4746 |
| 2022-09-28 | -83.92 | $30.48 | 2879 |
| 2022-09-27 | -92.86 | $30.44 | 9874 |
| 2022-09-26 | -95.87 | $30.44 | 27160 |
| 2022-09-23 | -92.42 | $30.49 | 5032 |
| 2022-09-22 | -98.66 | $30.45 | 9833 |
| 2022-09-21 | -92.71 | $30.49 | 6188 |
| 2022-09-20 | -94.20 | $30.51 | 14442 |
| 2022-09-19 | -90.22 | $30.54 | 3783 |
| 2022-09-16 | -95.22 | $30.52 | 82284 |
| 2022-09-15 | -93.50 | $30.57 | 12865 |
| 2022-09-14 | -94.07 | $30.57 | 2647 |
| 2022-09-13 | -91.30 | $30.61 | 39191 |
| 2022-09-12 | -71.54 | $30.86 | 67559 |
| 2022-09-09 | -79.57 | $30.76 | 9924 |
| 2022-09-08 | -91.30 | $30.61 | 3235 |
| 2022-09-07 | -90.95 | $30.61 | 5423 |
| 2022-09-06 | -94.47 | $30.57 | 3691 |
| 2022-09-02 | -95.87 | $30.55 | 3204 |
| 2022-09-01 | -95.24 | $30.58 | 2313 |
| 2022-08-31 | -100.00 | $30.60 | 1165 |
| 2022-08-30 | -98.71 | $30.65 | 2096 |
| 2022-08-29 | -94.02 | $30.79 | 2188 |
| 2022-08-26 | -100.00 | $30.82 | 5954 |
| 2022-08-25 | -70.17 | $31.19 | 2915 |
| 2022-08-24 | -76.92 | $31.00 | 1.2M |
| 2022-08-23 | -64.76 | $31.04 | 88643 |
| 2022-08-22 | -57.60 | $31.08 | 10707 |
| 2022-08-19 | -32.30 | $31.38 | 46346 |
| 2022-08-18 | -15.68 | $31.58 | 5018 |
| 2022-08-17 | -16.82 | $31.56 | 8987 |
| 2022-08-16 | -6.74 | $31.68 | 8857 |
| 2022-08-15 | -3.58 | $31.64 | 15177 |
| 2022-08-12 | 0.00 | $31.62 | 365858 |
| 2022-08-11 | -11.06 | $31.28 | 9541 |
| 2022-08-10 | -0.31 | $31.28 | 5266 |
| 2022-08-09 | -24.00 | $30.98 | 64136 |
| 2022-08-08 | -9.00 | $31.13 | 2746 |
| 2022-08-05 | -11.70 | $31.10 | 11857 |
| 2022-08-04 | -7.50 | $31.15 | 16289 |
| 2022-08-03 | -7.00 | $31.15 | 8686 |
| 2022-08-02 | -15.68 | $31.01 | 136901 |
| 2022-08-01 | -6.26 | $31.10 | 9767 |
| 2022-07-29 | -5.99 | $31.08 | 3019 |
| 2022-07-28 | -6.96 | $30.91 | 4055 |
| 2022-07-27 | 0.00 | $30.81 | 2472 |
| 2022-07-26 | -29.09 | $30.61 | 1169 |
| 2022-07-25 | -17.25 | $30.68 | 3069 |
| 2022-07-22 | -12.73 | $30.70 | 61902 |
| 2022-07-21 | -7.24 | $30.73 | 4445 |
| 2022-07-20 | -5.88 | $30.70 | 139385 |
| 2022-07-19 | -14.27 | $30.61 | 18758 |
| 2022-07-18 | -41.50 | $30.39 | 946 |
| 2022-07-15 | -29.34 | $30.45 | 8076 |
| 2022-07-14 | -45.21 | $30.34 | 121245 |
| 2022-07-13 | -43.32 | $30.36 | 5814 |
| 2022-07-12 | -41.00 | $30.37 | 276 |
| 2022-07-11 | -36.90 | $30.43 | 1438 |
| 2022-07-08 | -56.55 | $30.54 | 339 |
| 2022-07-07 | -60.71 | $30.55 | 6950 |
| 2022-07-06 | -68.94 | $30.43 | 4814 |
| 2022-07-05 | -71.94 | $30.39 | 8289 |
| 2022-07-01 | -72.20 | $30.39 | 2255 |
| 2022-06-30 | -78.12 | $30.30 | 3200 |
| 2022-06-29 | -71.69 | $30.39 | 7859 |
| 2022-06-28 | -72.07 | $30.39 | 2574 |
| 2022-06-27 | -58.67 | $30.59 | 7364 |
| 2022-06-24 | -58.74 | $30.59 | 3079 |
| 2022-06-23 | -75.33 | $30.34 | 57988 |
| 2022-06-22 | -78.55 | $30.29 | 7909 |
| 2022-06-21 | -80.22 | $30.27 | 6356 |
| 2022-06-17 | -92.67 | $30.08 | 13762 |
| 2022-06-16 | -97.33 | $30.01 | 14866 |
| 2022-06-15 | -87.27 | $30.33 | 14679 |
| 2022-06-14 | -97.45 | $30.19 | 2495 |
| 2022-06-13 | -97.57 | $30.21 | 2429 |
| 2022-06-10 | -75.46 | $30.65 | 2106 |
| 2022-06-09 | -44.90 | $30.98 | 5155 |
| 2022-06-08 | -18.15 | $31.27 | 4989 |
| 2022-06-07 | -3.63 | $31.43 | 8633 |
| 2022-06-06 | -12.94 | $31.33 | 19338 |
| 2022-06-03 | -18.75 | $31.26 | 2355 |
| 2022-06-02 | -27.52 | $31.44 | 6452 |
| 2022-06-01 | -43.65 | $31.29 | 18569 |
| 2022-05-31 | -39.28 | $31.36 | 17900 |
| 2022-05-27 | -33.05 | $31.46 | 21043 |
| 2022-05-26 | -55.50 | $31.10 | 3780 |
| 2022-05-25 | -71.09 | $30.85 | 5852 |
| 2022-05-24 | -77.75 | $30.74 | 8688 |
| 2022-05-23 | -73.22 | $30.82 | 9059 |
| 2022-05-20 | -87.30 | $30.59 | 11521 |
| 2022-05-19 | -89.35 | $30.65 | 5217 |
| 2022-05-18 | -86.34 | $30.75 | 16355 |
| 2022-05-17 | -62.44 | $31.24 | 13709 |
| 2022-05-16 | -76.62 | $30.95 | 4725 |
| 2022-05-13 | -74.15 | $31.00 | 21673 |
| 2022-05-12 | -89.99 | $30.68 | 7617 |
| 2022-05-11 | -100.00 | $30.71 | 8492 |
| 2022-05-10 | -96.24 | $30.93 | 30537 |
| 2022-05-09 | -98.16 | $30.92 | 55065 |
| 2022-05-06 | -85.35 | $31.35 | 19924 |
| 2022-05-05 | -83.13 | $31.39 | 16675 |
| 2022-05-04 | -43.43 | $31.97 | 20581 |
| 2022-05-03 | -75.32 | $31.55 | 17817 |
| 2022-05-02 | -80.25 | $31.47 | 8414 |
| 2022-04-29 | -100.00 | $31.39 | 25457 |
| 2022-04-28 | -76.46 | $31.85 | 6891 |
| 2022-04-27 | -99.96 | $31.55 | 1909 |
| 2022-04-26 | -100.00 | $31.55 | 5480 |
| 2022-04-25 | -83.55 | $31.92 | 933 |
| 2022-04-22 | -100.00 | $31.86 | 13447 |
| 2022-04-21 | -89.67 | $32.26 | 622 |
| 2022-04-20 | -63.28 | $32.45 | 30739 |
| 2022-04-19 | -63.74 | $32.45 | 12297 |
| 2022-04-18 | -93.04 | $32.23 | 7632 |
| 2022-04-14 | -90.44 | $32.26 | 10175 |
| 2022-04-13 | -63.92 | $32.42 | 4063 |
| 2022-04-12 | -69.96 | $32.24 | 3393 |
| 2022-04-11 | -48.07 | $32.30 | 2726 |
| 2022-04-08 | -28.27 | $32.51 | 112 |
| 2022-04-07 | -25.08 | $32.56 | 3122 |
| 2022-04-06 | -28.72 | $32.50 | 3762 |
| 2022-04-05 | -21.09 | $32.62 | 1647 |
| 2022-04-04 | -12.18 | $32.74 | 5128 |
| 2022-04-01 | -17.79 | $32.66 | 6022 |
| 2022-03-31 | -16.24 | $32.69 | 3386 |
| 2022-03-30 | -8.16 | $32.80 | 2015 |
| 2022-03-29 | -3.49 | $32.87 | 1249 |
| 2022-03-28 | 0.00 | $32.73 | 1577 |
| 2022-03-25 | 0.00 | $32.65 | 462 |
| 2022-03-24 | -3.32 | $32.60 | 9544 |
| 2022-03-23 | -17.86 | $32.38 | 14289 |
| 2022-03-22 | -0.71 | $32.62 | 9004 |
| 2022-03-21 | -5.43 | $32.45 | 8301 |
| 2022-03-18 | -4.11 | $32.43 | 8693 |
| 2022-03-17 | -10.83 | $32.30 | 18629 |
| 2022-03-16 | -34.66 | $32.08 | 5807 |
| 2022-03-15 | -55.83 | $31.80 | 3067 |
| 2022-03-14 | -78.84 | $31.51 | 1751 |
| 2022-03-11 | -70.88 | $31.62 | 1770 |
| 2022-03-10 | -59.64 | $31.79 | 2567 |
| 2022-03-09 | -60.65 | $31.82 | 33488 |
| 2022-03-08 | -79.33 | $31.54 | 8380 |
| 2022-03-07 | -71.33 | $31.66 | 1044 |
| 2022-03-04 | -47.19 | $32.02 | 5572 |
| 2022-03-03 | -41.11 | $32.11 | 6519 |
| 2022-03-02 | -37.06 | $32.20 | 2513 |
| 2022-03-01 | -54.71 | $31.93 | 4440 |
| 2022-02-28 | -40.05 | $32.15 | 184 |
| 2022-02-25 | -38.01 | $32.18 | 5194 |
| 2022-02-24 | -57.79 | $31.88 | 28420 |
| 2022-02-23 | -100.00 | $31.69 | 1393 |
| 2022-02-22 | -94.95 | $31.94 | 862 |
| 2022-02-18 | -63.87 | $32.09 | 36975 |
| 2022-02-17 | -54.74 | $32.19 | 11926 |
| 2022-02-16 | -26.18 | $32.49 | 7915 |
| 2022-02-15 | -33.87 | $32.41 | 9552 |
| 2022-02-14 | -52.82 | $32.21 | 5002 |
| 2022-02-11 | -51.99 | $32.27 | 13560 |
| 2022-02-10 | -36.84 | $32.52 | 21025 |
| 2022-02-09 | -22.35 | $32.72 | 3416 |
| 2022-02-08 | -33.20 | $32.58 | 6030 |
| 2022-02-07 | -44.24 | $32.43 | 486 |
| 2022-02-04 | -39.69 | $32.49 | 6629 |
| 2022-02-03 | -45.00 | $32.42 | 921 |
| 2022-02-02 | -23.74 | $32.77 | 2112 |
| 2022-02-01 | -34.11 | $32.63 | 925 |
| 2022-01-31 | -43.96 | $32.51 | 3602 |
| 2022-01-28 | -60.80 | $32.27 | 5167 |
| 2022-01-27 | -80.89 | $31.98 | 3962 |
| 2022-01-26 | -73.24 | $32.09 | 398256 |
| 2022-01-25 | -75.61 | $32.06 | 7769 |
| 2022-01-24 | -64.39 | $32.22 | 5502 |
| 2022-01-21 | -93.87 | $32.20 | 5397 |
| 2022-01-20 | -100.00 | $32.43 | 1829 |
| 2022-01-19 | -100.00 | $32.58 | 9130 |
| 2022-01-18 | -68.08 | $32.65 | 110 |
| 2022-01-14 | -36.69 | $32.87 | 12673 |
| 2022-01-13 | -39.79 | $32.85 | 722 |
| 2022-01-12 | -17.51 | $33.01 | 47686 |
| 2022-01-11 | -22.52 | $32.97 | 19528 |
| 2022-01-10 | -37.11 | $32.87 | 3698 |
| 2022-01-07 | -42.25 | $32.83 | 16776 |
| 2022-01-06 | -34.23 | $32.89 | 6275 |
| 2022-01-05 | -26.76 | $32.94 | 4563 |
| 2022-01-04 | -3.51 | $33.11 | 525 |
| 2022-01-03 | -6.14 | $33.09 | 4882 |
| 2021-12-31 | -8.55 | $33.05 | 7177 |
| 2021-12-30 | -8.75 | $33.05 | 1346 |
| 2021-12-29 | 0.00 | $33.08 | 90 |
| 2021-12-28 | 0.00 | $33.05 | 2515 |
| 2021-12-27 | 0.00 | $33.04 | 4428 |
| 2021-12-23 | 0.00 | $32.93 | 905 |
| 2021-12-22 | -7.86 | $32.87 | 14862 |
| 2021-12-21 | -28.57 | $32.72 | 19686 |
| 2021-12-20 | -55.54 | $32.54 | 67367 |
| 2021-12-17 | -43.83 | $32.63 | 1085 |
| 2021-12-16 | -19.61 | $32.81 | 2681 |
| 2021-12-15 | -8.34 | $32.89 | 9864 |
| 2021-12-14 | -35.39 | $32.71 | 2580 |
| 2021-12-13 | -21.33 | $32.82 | 2254 |
| 2021-12-10 | -10.36 | $32.90 | 3608 |
| 2021-12-09 | -19.73 | $32.83 | 2300 |
| 2021-12-08 | -13.16 | $32.88 | 15798 |
| 2021-12-07 | -27.62 | $32.77 | 12322 |
| 2021-12-06 | -50.65 | $32.60 | 16493 |
| 2021-12-03 | -80.55 | $32.37 | 6674 |
| 2021-12-02 | -81.31 | $32.55 | 306 |
| 2021-12-01 | -100.00 | $32.45 | 3774 |
| 2021-11-30 | -100.00 | $32.52 | 1366 |
| 2021-11-29 | -49.78 | $32.80 | 12657 |
| 2021-11-26 | -100.00 | $32.61 | 180 |
| 2021-11-24 | -50.00 | $32.82 | 202779 |
| 2021-11-23 | -36.12 | $32.86 | 4565 |
| 2021-11-22 | -35.98 | $32.86 | 7421 |
| 2021-11-19 | -30.66 | $32.88 | 32983 |
| 2021-11-18 | -20.76 | $32.90 | 1124 |
| 2021-11-17 | -26.71 | $32.88 | 11451 |
| 2021-11-16 | -16.11 | $32.92 | 12035 |
| 2021-11-15 | -12.97 | $32.92 | 21695 |
| 2021-11-12 | -16.03 | $32.89 | 6953 |
| 2021-11-11 | -23.94 | $32.83 | 28595 |
| 2021-11-10 | -25.98 | $32.82 | 14945 |
| 2021-11-09 | -12.27 | $32.91 | 36915 |
| 2021-11-08 | -4.58 | $32.96 | 60042 |
| 2021-11-05 | -6.14 | $32.95 | 10140 |
| 2021-11-04 | -8.88 | $32.90 | 29218 |
| 2021-11-03 | -2.67 | $32.88 | 19893 |
| 2021-11-02 | -3.96 | $32.82 | 34215 |
| 2021-11-01 | -7.69 | $32.76 | 32274 |
| 2021-10-29 | -7.56 | $32.74 | 12535 |
| 2021-10-28 | -4.57 | $32.73 | 41957 |
| 2021-10-27 | -23.57 | $32.63 | 40033 |
| 2021-10-26 | -7.86 | $32.71 | 31942 |
| 2021-10-25 | -19.15 | $32.62 | 34769 |
| 2021-10-22 | -13.98 | $32.61 | 378950 |
| 2021-10-21 | -4.80 | $32.62 | 295295 |
| 2021-10-20 | -13.54 | $32.56 | 14693 |
| 2021-10-19 | -16.67 | $32.52 | 98729 |
| 2021-10-18 | 0.00 | $32.54 | 90401 |
| 2021-10-15 | -37.04 | $32.41 | 432989 |
| 2021-10-14 | -48.15 | $32.38 | 24113 |
| 2021-10-13 | -11.11 | $32.48 | 5444 |
| 2021-10-12 | -4.00 | $32.48 | 714 |
| 2021-10-11 | -6.00 | $32.48 | 3822 |
| 2021-10-08 | -25.00 | $32.42 | 1793 |
| 2021-10-07 | -10.15 | $32.46 | 2591 |
| 2021-10-06 | -11.32 | $32.44 | 610 |
| 2021-10-05 | -6.82 | $32.45 | 872 |
| 2021-10-04 | -15.86 | $32.43 | 10493 |
| 2021-10-01 | -15.56 | $32.44 | 2070 |
| 2021-09-30 | -24.94 | $32.42 | 2088 |
| 2021-09-29 | -43.69 | $32.39 | 1138 |
| 2021-09-28 | -43.69 | $32.39 | 321 |
| 2021-09-27 | -37.50 | $32.40 | 81325 |
| 2021-09-24 | -37.50 | $32.40 | 2297 |
| 2021-09-23 | -43.75 | $32.39 | 22646 |
| 2021-09-22 | -43.69 | $32.39 | 905 |
| 2021-09-21 | -50.00 | $32.38 | 28843 |
| 2021-09-20 | -61.94 | $32.36 | 12313 |
| 2021-09-17 | -25.00 | $32.43 | 201 |
| 2021-09-16 | -18.69 | $32.43 | 361 |
| 2021-09-15 | -19.56 | $32.42 | 100 |
| 2021-09-14 | -44.44 | $32.38 | 1228 |
| 2021-09-13 | -27.72 | $32.41 | 102 |
| 2021-09-10 | -30.50 | $32.41 | 445 |
| 2021-09-09 | -22.22 | $32.42 | 2 |
| 2021-09-08 | -25.00 | $32.42 | — |
| 2021-09-07 | -19.44 | $32.43 | 1804 |
| 2021-09-03 | -19.44 | $32.43 | 2066 |
| 2021-09-02 | -3.63 | $32.41 | 289 |
| 2021-09-01 | -2.97 | $32.41 | 3597 |
| 2021-08-31 | -3.13 | $32.41 | 188 |
| 2021-08-30 | 0.00 | $32.41 | 491 |
| 2021-08-27 | -5.56 | $32.38 | 193 |
| 2021-08-26 | -27.78 | $32.34 | 77965 |
| 2021-08-25 | -8.33 | $32.38 | 2150 |
| 2021-08-24 | -27.78 | $32.34 | 107515 |
| 2021-08-23 | -11.11 | $32.37 | 240 |
| 2021-08-20 | -19.06 | $32.36 | 10351 |
| 2021-08-19 | -22.22 | $32.35 | 1394 |
| 2021-08-18 | -35.67 | $32.33 | 645 |
| 2021-08-17 | -20.84 | $32.34 | 1098 |
| 2021-08-16 | -10.46 | $32.36 | 502 |
| 2021-08-13 | -6.44 | $32.36 | 539 |
| 2021-08-12 | -7.72 | $32.36 | 8973 |
| 2021-08-11 | 0.00 | $32.35 | 1347 |
| 2021-08-10 | -1.40 | $32.35 | 3368 |
| 2021-08-09 | -4.23 | $32.34 | 52 |
| 2021-08-06 | -3.14 | $32.34 | 287 |
| 2021-08-05 | -8.55 | $32.32 | 6405 |
| 2021-08-04 | -12.83 | $32.31 | 59 |
| 2021-08-03 | -11.86 | $32.31 | 12431 |
| 2021-08-02 | -21.41 | $32.28 | 186 |
| 2021-07-30 | -18.55 | $32.29 | 158 |
| 2021-07-29 | -12.83 | $32.31 | 1479 |
| 2021-07-28 | -18.46 | $32.29 | 2021 |
| 2021-07-27 | -17.12 | $32.29 | 1885 |
| 2021-07-26 | -14.26 | $32.30 | 1653 |
| 2021-07-23 | -5.69 | $32.33 | 4601 |
| 2021-07-22 | 0.00 | $32.31 | 4530 |
| 2021-07-21 | -6.45 | $32.29 | 5348 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.31
2026-07-17
Close Price
$46.77
Vol: 3100Average Directional Index - Detailed Analysis
Minimum
7.69
Average
24.15
Maximum
83.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.31 | $46.77 | 3100 |
| 2026-07-16 | 27.42 | $46.91 | 4100 |
| 2026-07-15 | 25.84 | $46.98 | 6812 |
| 2026-07-14 | 24.13 | $46.92 | 22804 |
| 2026-07-13 | 22.32 | $46.84 | 3000 |
| 2026-07-10 | 22.25 | $46.97 | 2136 |
| 2026-07-09 | 21.94 | $46.84 | 2941 |
| 2026-07-08 | 21.81 | $46.75 | 12500 |
| 2026-07-07 | 21.94 | $46.76 | 3400 |
| 2026-07-06 | 21.61 | $46.85 | 71600 |
| 2026-07-02 | 21.34 | $46.66 | 7000 |
| 2026-07-01 | 21.23 | $46.69 | 4110 |
| 2026-06-30 | 21.14 | $46.68 | 98247 |
| 2026-06-29 | 21.14 | $46.52 | 2000 |
| 2026-06-26 | 21.49 | $46.31 | 8829 |
| 2026-06-25 | 22.33 | $46.28 | 19404 |
| 2026-06-24 | 23.20 | $46.31 | 8643 |
| 2026-06-23 | 24.25 | $46.34 | 8000 |
| 2026-06-22 | 25.30 | $46.54 | 39400 |
| 2026-06-18 | 25.86 | $46.60 | 37528 |
| 2026-06-17 | 26.44 | $46.40 | 8102 |
| 2026-06-16 | 27.05 | $46.62 | 4419 |
| 2026-06-15 | 27.10 | $46.65 | 6300 |
| 2026-06-12 | 27.19 | $46.36 | 6700 |
| 2026-06-11 | 27.96 | $46.28 | 9100 |
| 2026-06-10 | 28.94 | $45.97 | 5800 |
| 2026-06-09 | 30.17 | $46.22 | 5900 |
| 2026-06-08 | 31.46 | $46.26 | 11546 |
| 2026-06-05 | 31.65 | $46.27 | 4348 |
| 2026-06-04 | 31.81 | $46.63 | 5841 |
| 2026-06-03 | 31.16 | $46.53 | 3101 |
| 2026-06-02 | 30.56 | $46.63 | 2810 |
| 2026-06-01 | 29.69 | $46.61 | 1459 |
| 2026-05-29 | 28.84 | $46.59 | 9713 |
| 2026-05-28 | 27.95 | $46.50 | 6728 |
| 2026-05-27 | 27.07 | $46.44 | 8300 |
| 2026-05-26 | 26.32 | $46.42 | 4429 |
| 2026-05-22 | 25.53 | $46.29 | 5900 |
| 2026-05-21 | 24.87 | $46.27 | 10300 |
| 2026-05-20 | 24.22 | $46.23 | 23313 |
| 2026-05-19 | 23.66 | $46.06 | 18100 |
| 2026-05-18 | 23.19 | $46.12 | 12800 |
| 2026-05-15 | 22.69 | $46.13 | 3000 |
| 2026-05-14 | 21.94 | $46.22 | 20637 |
| 2026-05-13 | 21.13 | $46.17 | 3249 |
| 2026-05-12 | 20.44 | $46.10 | 12004 |
| 2026-05-11 | 19.83 | $46.07 | 12047 |
| 2026-05-08 | 19.03 | $46.06 | 14400 |
| 2026-05-07 | 18.12 | $45.95 | 9804 |
| 2026-05-06 | 17.77 | $46.03 | 22400 |
| 2026-05-05 | 17.48 | $45.81 | 8208 |
| 2026-05-04 | 17.47 | $45.64 | 9600 |
| 2026-05-01 | 17.55 | $45.75 | 10900 |
| 2026-04-30 | 17.36 | $45.66 | 8930 |
| 2026-04-29 | 17.35 | $45.46 | 12045 |
| 2026-04-28 | 17.59 | $45.48 | 9000 |
| 2026-04-27 | 17.90 | $45.55 | 9500 |
| 2026-04-24 | 18.03 | $45.52 | 8230 |
| 2026-04-23 | 18.23 | $45.36 | 17500 |
| 2026-04-22 | 18.52 | $45.40 | 18200 |
| 2026-04-21 | 18.62 | $45.26 | 4700 |
| 2026-04-20 | 18.73 | $45.35 | 21200 |
| 2026-04-17 | 18.72 | $45.40 | 54600 |
| 2026-04-16 | 18.61 | $45.17 | 44000 |
| 2026-04-15 | 18.76 | $45.12 | 3524 |
| 2026-04-14 | 19.04 | $44.96 | 14600 |
| 2026-04-13 | 19.48 | $44.72 | 6200 |
| 2026-04-10 | 20.31 | $44.49 | 6337 |
| 2026-04-09 | 21.30 | $44.52 | 4448 |
| 2026-04-08 | 22.35 | $44.39 | 8400 |
| 2026-04-07 | 23.27 | $43.73 | 6600 |
| 2026-04-06 | 23.17 | $43.75 | 9137 |
| 2026-04-02 | 23.09 | $43.65 | 3840 |
| 2026-04-01 | 22.82 | $43.66 | 9746 |
| 2026-03-31 | 22.84 | $43.43 | 2700 |
| 2026-03-30 | 22.30 | $42.80 | 8500 |
| 2026-03-27 | 21.05 | $42.93 | 5400 |
| 2026-03-26 | 19.83 | $43.29 | 6800 |
| 2026-03-25 | 18.91 | $43.64 | 4700 |
| 2026-03-24 | 18.30 | $43.52 | 9525 |
| 2026-03-23 | 17.41 | $43.65 | 3232 |
| 2026-03-20 | 16.65 | $43.36 | 26300 |
| 2026-03-19 | 15.21 | $43.65 | 16200 |
| 2026-03-18 | 14.20 | $43.73 | 5848 |
| 2026-03-17 | 13.39 | $44.08 | 2400 |
| 2026-03-16 | 12.82 | $43.94 | 8700 |
| 2026-03-13 | 11.98 | $43.72 | 7323 |
| 2026-03-12 | 10.96 | $43.92 | 3200 |
| 2026-03-11 | 10.04 | $44.24 | 5800 |
| 2026-03-10 | 9.50 | $44.22 | 24524 |
| 2026-03-09 | 8.99 | $44.22 | 19745 |
| 2026-03-06 | 8.22 | $44.08 | 11400 |
| 2026-03-05 | 7.87 | $44.37 | 7608 |
| 2026-03-04 | 7.79 | $44.53 | 5502 |
| 2026-03-03 | 7.95 | $44.32 | 25000 |
| 2026-03-02 | 7.69 | $44.50 | 16300 |
| 2026-02-27 | 7.88 | $44.47 | 11816 |
| 2026-02-26 | 8.20 | $44.59 | 7300 |
| 2026-02-25 | 8.61 | $44.69 | 20428 |
| 2026-02-24 | 8.66 | $44.50 | 6200 |
| 2026-02-23 | 9.11 | $44.32 | 19600 |
| 2026-02-20 | 9.28 | $44.56 | 12224 |
| 2026-02-19 | 9.77 | $44.39 | 16200 |
| 2026-02-18 | 9.95 | $44.50 | 4300 |
| 2026-02-17 | 10.41 | $44.32 | 5700 |
| 2026-02-13 | 10.44 | $44.28 | 3900 |
| 2026-02-12 | 10.73 | $44.29 | 17149 |
| 2026-02-11 | 11.09 | $44.61 | 5500 |
| 2026-02-10 | 11.02 | $44.65 | 26500 |
| 2026-02-09 | 11.14 | $44.74 | 3640 |
| 2026-02-06 | 11.26 | $44.62 | 18200 |
| 2026-02-05 | 11.68 | $44.16 | 28600 |
| 2026-02-04 | 11.51 | $44.43 | 3604 |
| 2026-02-03 | 12.02 | $44.50 | 9810 |
| 2026-02-02 | 12.55 | $44.70 | 8900 |
| 2026-01-30 | 12.95 | $44.58 | 5610 |
| 2026-01-29 | 13.48 | $44.69 | 12026 |
| 2026-01-28 | 14.04 | $44.73 | 5000 |
| 2026-01-27 | 14.03 | $44.73 | 10500 |
| 2026-01-26 | 14.01 | $44.67 | 58429 |
| 2026-01-23 | 14.11 | $44.56 | 11500 |
| 2026-01-22 | 14.51 | $44.56 | 13014 |
| 2026-01-21 | 14.92 | $44.36 | 6900 |
| 2026-01-20 | 15.69 | $44.12 | 7800 |
| 2026-01-16 | 16.25 | $44.57 | 4800 |
| 2026-01-15 | 16.14 | $44.59 | 29938 |
| 2026-01-14 | 15.84 | $44.48 | 11246 |
| 2026-01-13 | 15.91 | $44.58 | 10800 |
| 2026-01-12 | 15.43 | $44.70 | 12700 |
| 2026-01-09 | 14.83 | $44.61 | 6800 |
| 2026-01-08 | 14.30 | $44.48 | 7413 |
| 2026-01-07 | 14.13 | $44.45 | 20408 |
| 2026-01-06 | 13.92 | $44.52 | 5000 |
| 2026-01-05 | 13.85 | $44.40 | 7500 |
| 2026-01-02 | 13.91 | $44.28 | 7525 |
| 2025-12-31 | 14.41 | $44.29 | 12300 |
| 2025-12-30 | 14.74 | $44.44 | 8241 |
| 2025-12-29 | 14.72 | $44.45 | 13000 |
| 2025-12-26 | 14.70 | $44.49 | 13600 |
| 2025-12-24 | 14.36 | $44.44 | 7627 |
| 2025-12-23 | 14.09 | $44.43 | 19043 |
| 2025-12-22 | 13.84 | $44.30 | 9200 |
| 2025-12-19 | 13.86 | $44.13 | 13931 |
| 2025-12-18 | 14.24 | $43.98 | 9112 |
| 2025-12-17 | 14.99 | $43.83 | 14303 |
| 2025-12-16 | 15.72 | $44.05 | 31000 |
| 2025-12-15 | 16.19 | $44.08 | 3609 |
| 2025-12-12 | 16.28 | $44.07 | 27019 |
| 2025-12-11 | 16.38 | $44.24 | 11500 |
| 2025-12-10 | 16.19 | $44.22 | 29600 |
| 2025-12-09 | 16.01 | $44.08 | 12800 |
| 2025-12-08 | 16.04 | $44.11 | 7926 |
| 2025-12-05 | 16.14 | $44.16 | 8100 |
| 2025-12-04 | 15.94 | $44.09 | 246820 |
| 2025-12-03 | 15.93 | $44.08 | 5621 |
| 2025-12-02 | 15.95 | $44.02 | 6900 |
| 2025-12-01 | 16.13 | $43.98 | 13038 |
| 2025-11-28 | 16.31 | $44.05 | 25221 |
| 2025-11-26 | 16.32 | $43.90 | 64645 |
| 2025-11-25 | 16.43 | $43.82 | 24800 |
| 2025-11-24 | 16.84 | $43.64 | 43900 |
| 2025-11-21 | 17.72 | $43.27 | 54732 |
| 2025-11-20 | 18.15 | $43.10 | 27702 |
| 2025-11-19 | 18.62 | $43.40 | 34500 |
| 2025-11-18 | 18.39 | $43.34 | 36713 |
| 2025-11-17 | 17.94 | $43.46 | 45029 |
| 2025-11-14 | 17.84 | $43.67 | 29603 |
| 2025-11-13 | 17.74 | $43.74 | 25400 |
| 2025-11-12 | 18.12 | $43.95 | 19100 |
| 2025-11-11 | 18.87 | $43.96 | 35439 |
| 2025-11-10 | 19.70 | $43.95 | 30400 |
| 2025-11-07 | 20.59 | $43.66 | 83905 |
| 2025-11-06 | 20.96 | $43.68 | 40300 |
| 2025-11-05 | 21.95 | $43.83 | 78002 |
| 2025-11-04 | 22.81 | $43.78 | 99838 |
| 2025-11-03 | 23.80 | $44.00 | 220431 |
| 2025-10-31 | 24.30 | $43.97 | 45500 |
| 2025-10-30 | 24.87 | $43.93 | 54200 |
| 2025-10-29 | 25.54 | $44.05 | 69500 |
| 2025-10-28 | 25.74 | $44.10 | 136100 |
| 2025-10-27 | 25.62 | $44.10 | 53220 |
| 2025-10-24 | 25.65 | $43.91 | 35000 |
| 2025-10-23 | 26.03 | $43.75 | 65300 |
| 2025-10-22 | 26.81 | $43.65 | 103908 |
| 2025-10-21 | 27.75 | $43.77 | 171400 |
| 2025-10-20 | 27.99 | $43.76 | 180200 |
| 2025-10-17 | 28.29 | $43.51 | 432110 |
| 2025-10-16 | 29.32 | $43.39 | 53449 |
| 2025-10-15 | 30.40 | $43.43 | 11800 |
| 2025-10-14 | 31.77 | $43.35 | 5514 |
| 2025-10-13 | 33.34 | $43.38 | 18500 |
| 2025-10-10 | 34.44 | $43.01 | 64400 |
| 2025-10-09 | 35.61 | $43.39 | 11231 |
| 2025-10-08 | 35.24 | $43.41 | 6917 |
| 2025-10-07 | 34.73 | $43.34 | 21400 |
| 2025-10-06 | 34.24 | $43.36 | 14300 |
| 2025-10-03 | 33.73 | $43.33 | 2500 |
| 2025-10-02 | 33.25 | $43.31 | 11200 |
| 2025-10-01 | 32.78 | $43.27 | 21900 |
| 2025-09-30 | 32.40 | $43.20 | 21000 |
| 2025-09-29 | 32.13 | $43.16 | 11500 |
| 2025-09-26 | 31.86 | $43.12 | 8700 |
| 2025-09-25 | 31.80 | $42.98 | 17800 |
| 2025-09-24 | 31.96 | $43.06 | 16121 |
| 2025-09-23 | 31.93 | $43.03 | 55600 |
| 2025-09-22 | 31.81 | $43.13 | 11600 |
| 2025-09-19 | 31.37 | $43.06 | 10200 |
| 2025-09-18 | 31.03 | $42.99 | 14000 |
| 2025-09-17 | 30.75 | $42.88 | 5100 |
| 2025-09-16 | 30.61 | $42.89 | 20209 |
| 2025-09-15 | 30.36 | $42.93 | 4022 |
| 2025-09-12 | 30.05 | $42.86 | 12300 |
| 2025-09-11 | 29.78 | $42.86 | 1800 |
| 2025-09-10 | 29.55 | $42.70 | 7915 |
| 2025-09-09 | 29.46 | $42.60 | 11800 |
| 2025-09-08 | 29.57 | $42.55 | 3621 |
| 2025-09-05 | 29.78 | $42.46 | 13520 |
| 2025-09-04 | 30.00 | $42.51 | 10903 |
| 2025-09-03 | 30.42 | $42.30 | 13605 |
| 2025-09-02 | 31.17 | $42.16 | 154100 |
| 2025-08-29 | 32.30 | $42.32 | 86244 |
| 2025-08-28 | 32.49 | $42.48 | 17400 |
| 2025-08-27 | 32.29 | $42.42 | 15300 |
| 2025-08-26 | 32.17 | $42.31 | 9848 |
| 2025-08-25 | 32.18 | $42.25 | 13845 |
| 2025-08-22 | 32.16 | $42.30 | 4100 |
| 2025-08-21 | 32.17 | $41.90 | 14743 |
| 2025-08-20 | 32.85 | $42.01 | 18700 |
| 2025-08-19 | 33.57 | $42.09 | 6945 |
| 2025-08-18 | 33.64 | $42.25 | 208800 |
| 2025-08-15 | 33.22 | $42.18 | 9200 |
| 2025-08-14 | 32.83 | $42.28 | 163748 |
| 2025-08-13 | 32.42 | $42.24 | 9600 |
| 2025-08-12 | 32.03 | $42.14 | 23100 |
| 2025-08-11 | 31.71 | $41.88 | 94200 |
| 2025-08-08 | 31.61 | $41.90 | 40510 |
| 2025-08-07 | 31.62 | $41.66 | 35000 |
| 2025-08-06 | 31.71 | $41.73 | 74128 |
| 2025-08-05 | 32.04 | $41.52 | 74128 |
| 2025-08-04 | 32.39 | $41.69 | 22344 |
| 2025-08-01 | 32.86 | $41.25 | 12300 |
| 2025-07-31 | 33.91 | $41.66 | 14000 |
| 2025-07-30 | 33.35 | $41.70 | 13100 |
| 2025-07-29 | 32.91 | $41.79 | 17000 |
| 2025-07-28 | 32.07 | $41.84 | 29400 |
| 2025-07-25 | 31.35 | $41.82 | 16809 |
| 2025-07-24 | 30.61 | $41.76 | 49500 |
| 2025-07-23 | 29.94 | $41.68 | 137400 |
| 2025-07-22 | 29.35 | $41.52 | 16725 |
| 2025-07-21 | 28.95 | $41.48 | 28000 |
| 2025-07-18 | 28.23 | $41.44 | 9500 |
| 2025-07-17 | 27.64 | $41.44 | 10800 |
| 2025-07-16 | 27.11 | $41.25 | 4400 |
| 2025-07-15 | 26.72 | $41.17 | 14800 |
| 2025-07-14 | 26.15 | $41.29 | 3222 |
| 2025-07-11 | 25.68 | $41.24 | 297709 |
| 2025-07-10 | 25.25 | $41.32 | 7300 |
| 2025-07-09 | 24.65 | $41.24 | 6700 |
| 2025-07-08 | 24.06 | $41.09 | 9000 |
| 2025-07-07 | 23.63 | $41.08 | 18143 |
| 2025-07-03 | 23.19 | $41.30 | 11123 |
| 2025-07-02 | 22.21 | $41.11 | 15313 |
| 2025-07-01 | 21.42 | $41.02 | 21617 |
| 2025-06-30 | 20.70 | $41.07 | 18101 |
| 2025-06-27 | 19.94 | $40.86 | 14800 |
| 2025-06-26 | 19.31 | $40.74 | 10400 |
| 2025-06-25 | 18.88 | $40.49 | 6600 |
| 2025-06-24 | 18.72 | $40.52 | 15100 |
| 2025-06-23 | 18.57 | $40.24 | 17400 |
| 2025-06-20 | 18.99 | $39.98 | 12100 |
| 2025-06-18 | 19.36 | $40.03 | 6900 |
| 2025-06-17 | 19.47 | $40.04 | 11015 |
| 2025-06-16 | 19.58 | $40.22 | 7400 |
| 2025-06-13 | 19.45 | $39.95 | 14206 |
| 2025-06-12 | 19.52 | $40.31 | 3549 |
| 2025-06-11 | 19.27 | $40.16 | 10244 |
| 2025-06-10 | 19.01 | $40.22 | 8125 |
| 2025-06-09 | 18.85 | $40.12 | 8336 |
| 2025-06-06 | 18.77 | $40.09 | 7823 |
| 2025-06-05 | 18.72 | $39.87 | 7507 |
| 2025-06-04 | 18.73 | $39.96 | 5100 |
| 2025-06-03 | 18.51 | $39.96 | 6000 |
| 2025-06-02 | 18.33 | $39.80 | 5300 |
| 2025-05-30 | 18.37 | $39.72 | 5900 |
| 2025-05-29 | 18.52 | $39.72 | 8300 |
| 2025-05-28 | 18.40 | $39.57 | 7406 |
| 2025-05-27 | 18.32 | $39.73 | 8500 |
| 2025-05-23 | 18.26 | $39.25 | 16300 |
| 2025-05-22 | 18.64 | $39.43 | 19222 |
| 2025-05-21 | 18.58 | $39.40 | 184400 |
| 2025-05-20 | 18.48 | $39.85 | 199800 |
| 2025-05-19 | 17.85 | $39.88 | 77121 |
| 2025-05-16 | 17.19 | $39.85 | 68236 |
| 2025-05-15 | 16.32 | $39.71 | 71524 |
| 2025-05-14 | 15.50 | $39.57 | 14900 |
| 2025-05-13 | 14.75 | $39.53 | 100600 |
| 2025-05-12 | 13.95 | $39.31 | 13600 |
| 2025-05-09 | 13.38 | $38.65 | 5000 |
| 2025-05-08 | 13.32 | $38.68 | 16943 |
| 2025-05-07 | 13.22 | $38.54 | 8935 |
| 2025-05-06 | 13.40 | $38.50 | 5000 |
| 2025-05-05 | 13.67 | $38.64 | 8207 |
| 2025-05-02 | 13.75 | $38.76 | 8544 |
| 2025-05-01 | 13.77 | $38.48 | 53538 |
| 2025-04-30 | 14.01 | $38.30 | 11000 |
| 2025-04-29 | 14.42 | $38.28 | 9400 |
| 2025-04-28 | 15.06 | $38.17 | 31210 |
| 2025-04-25 | 15.77 | $38.18 | 7400 |
| 2025-04-24 | 16.60 | $37.95 | 14006 |
| 2025-04-23 | 17.33 | $37.66 | 6725 |
| 2025-04-22 | 17.96 | $37.34 | 12900 |
| 2025-04-21 | 18.02 | $36.93 | 11000 |
| 2025-04-17 | 17.82 | $37.29 | 7310 |
| 2025-04-16 | 18.09 | $37.27 | 14332 |
| 2025-04-15 | 18.37 | $37.63 | 33205 |
| 2025-04-14 | 19.21 | $37.75 | 69441 |
| 2025-04-11 | 20.09 | $37.62 | 239638 |
| 2025-04-10 | 20.72 | $37.27 | 18905 |
| 2025-04-09 | 21.25 | $37.90 | 44800 |
| 2025-04-08 | 21.81 | $36.35 | 217100 |
| 2025-04-07 | 21.58 | $36.60 | 60118 |
| 2025-04-04 | 21.33 | $36.62 | 51525 |
| 2025-04-03 | 19.87 | $37.64 | 9400 |
| 2025-04-02 | 19.04 | $38.63 | 13400 |
| 2025-04-01 | 19.03 | $38.45 | 159700 |
| 2025-03-31 | 18.74 | $38.35 | 22000 |
| 2025-03-28 | 18.18 | $38.26 | 7700 |
| 2025-03-27 | 17.88 | $38.70 | 8844 |
| 2025-03-26 | 18.12 | $38.78 | 11226 |
| 2025-03-25 | 18.49 | $39.03 | 21121 |
| 2025-03-24 | 19.22 | $39.01 | 15827 |
| 2025-03-21 | 19.91 | $38.59 | 14600 |
| 2025-03-20 | 19.83 | $38.59 | 21400 |
| 2025-03-19 | 19.96 | $38.64 | 14000 |
| 2025-03-18 | 19.94 | $38.39 | 6247 |
| 2025-03-17 | 19.65 | $38.67 | 17235 |
| 2025-03-14 | 19.53 | $38.50 | 3500 |
| 2025-03-13 | 18.80 | $38.06 | 8700 |
| 2025-03-12 | 17.49 | $38.38 | 32439 |
| 2025-03-11 | 16.39 | $38.25 | 41500 |
| 2025-03-10 | 15.15 | $38.44 | 222305 |
| 2025-03-07 | 13.96 | $39.07 | 6779 |
| 2025-03-06 | 13.39 | $38.95 | 9900 |
| 2025-03-05 | 12.86 | $39.35 | 9929 |
| 2025-03-04 | 12.58 | $39.09 | 23900 |
| 2025-03-03 | 12.10 | $39.33 | 33000 |
| 2025-02-28 | 11.98 | $39.72 | 307800 |
| 2025-02-27 | 11.52 | $39.40 | 11800 |
| 2025-02-26 | 11.22 | $39.75 | 173609 |
| 2025-02-25 | 11.40 | $39.75 | 16805 |
| 2025-02-24 | 11.17 | $39.84 | 19100 |
| 2025-02-21 | 11.44 | $39.96 | 11907 |
| 2025-02-20 | 11.88 | $40.30 | 12600 |
| 2025-02-19 | 12.00 | $40.36 | 9900 |
| 2025-02-18 | 11.92 | $40.27 | 12500 |
| 2025-02-14 | 11.97 | $40.24 | 65838 |
| 2025-02-13 | 12.09 | $40.21 | 8838 |
| 2025-02-12 | 12.41 | $39.99 | 6200 |
| 2025-02-11 | 13.05 | $40.07 | 14206 |
| 2025-02-10 | 13.31 | $40.03 | 181904 |
| 2025-02-07 | 13.59 | $39.94 | 16711 |
| 2025-02-06 | 13.89 | $40.11 | 21100 |
| 2025-02-05 | 14.37 | $40.05 | 33349 |
| 2025-02-04 | 15.01 | $39.95 | 2900 |
| 2025-02-03 | 15.74 | $39.83 | 11300 |
| 2025-01-31 | 16.38 | $39.94 | 39407 |
| 2025-01-30 | 16.71 | $40.06 | 14208 |
| 2025-01-29 | 17.31 | $39.94 | 15900 |
| 2025-01-28 | 18.02 | $40.02 | 11500 |
| 2025-01-27 | 18.77 | $39.82 | 98816 |
| 2025-01-24 | 19.59 | $40.10 | 45000 |
| 2025-01-23 | 20.01 | $40.13 | 23900 |
| 2025-01-22 | 20.74 | $40.04 | 8041 |
| 2025-01-21 | 21.53 | $39.92 | 25800 |
| 2025-01-17 | 22.64 | $39.78 | 7400 |
| 2025-01-16 | 23.56 | $39.55 | 11804 |
| 2025-01-15 | 24.15 | $39.58 | 18940 |
| 2025-01-14 | 24.72 | $39.18 | 115400 |
| 2025-01-13 | 24.40 | $39.15 | 17400 |
| 2025-01-10 | 23.57 | $39.14 | 21010 |
| 2025-01-08 | 22.80 | $39.46 | 8502 |
| 2025-01-07 | 22.47 | $39.43 | 14121 |
| 2025-01-06 | 22.17 | $39.71 | 13439 |
| 2025-01-03 | 22.35 | $39.55 | 14945 |
| 2025-01-02 | 21.87 | $39.35 | 26100 |
| 2024-12-31 | 21.18 | $39.37 | 18525 |
| 2024-12-30 | 20.66 | $39.44 | 6143 |
| 2024-12-27 | 20.12 | $39.66 | 6635 |
| 2024-12-26 | 20.03 | $39.89 | 3932 |
| 2024-12-24 | 20.57 | $39.82 | 2600 |
| 2024-12-23 | 20.87 | $39.65 | 7600 |
| 2024-12-20 | 20.58 | $39.49 | 12989 |
| 2024-12-19 | 20.12 | $39.24 | 31500 |
| 2024-12-18 | 19.96 | $39.30 | 14127 |
| 2024-12-17 | 19.90 | $39.81 | 30623 |
| 2024-12-16 | 20.32 | $39.93 | 8300 |
| 2024-12-13 | 20.59 | $39.86 | 13636 |
| 2024-12-12 | 21.01 | $39.87 | 8100 |
| 2024-12-11 | 21.18 | $39.95 | 13119 |
| 2024-12-10 | 21.08 | $39.79 | 24807 |
| 2024-12-09 | 21.25 | $39.83 | 23805 |
| 2024-12-06 | 21.20 | $39.95 | 12600 |
| 2024-12-05 | 20.76 | $39.88 | 18200 |
| 2024-12-04 | 20.33 | $39.93 | 15337 |
| 2024-12-03 | 19.90 | $39.81 | 16600 |
| 2024-12-02 | 19.68 | $39.83 | 16800 |
| 2024-11-29 | 19.47 | $39.78 | 4016 |
| 2024-11-27 | 19.39 | $39.64 | 11444 |
| 2024-11-26 | 19.66 | $39.68 | 4900 |
| 2024-11-25 | 19.95 | $39.59 | 10316 |
| 2024-11-22 | 20.42 | $39.51 | 29215 |
| 2024-11-21 | 21.25 | $39.45 | 58800 |
| 2024-11-20 | 22.28 | $39.34 | 57900 |
| 2024-11-19 | 23.14 | $39.30 | 32800 |
| 2024-11-18 | 24.05 | $39.23 | 30600 |
| 2024-11-15 | 25.31 | $39.17 | 63900 |
| 2024-11-14 | 26.47 | $39.44 | 80900 |
| 2024-11-13 | 27.02 | $39.57 | 67200 |
| 2024-11-12 | 27.21 | $39.51 | 228612 |
| 2024-11-11 | 27.41 | $39.58 | 143600 |
| 2024-11-08 | 27.28 | $39.58 | 63100 |
| 2024-11-07 | 27.15 | $39.53 | 156600 |
| 2024-11-06 | 27.12 | $39.37 | 136718 |
| 2024-11-05 | 27.50 | $38.82 | 140527 |
| 2024-11-04 | 28.12 | $38.63 | 144800 |
| 2024-11-01 | 27.83 | $38.67 | 501038 |
| 2024-10-31 | 27.72 | $38.64 | 106846 |
| 2024-10-30 | 27.61 | $39.01 | 167118 |
| 2024-10-29 | 28.37 | $39.09 | 81400 |
| 2024-10-28 | 29.18 | $39.04 | 51200 |
| 2024-10-25 | 29.44 | $39.01 | 47644 |
| 2024-10-24 | 29.72 | $39.01 | 38142 |
| 2024-10-23 | 30.80 | $38.94 | 226543 |
| 2024-10-22 | 32.07 | $39.10 | 255938 |
| 2024-10-21 | 31.20 | $39.13 | 485100 |
| 2024-10-18 | 30.14 | $39.15 | 632900 |
| 2024-10-17 | 29.66 | $39.14 | 54600 |
| 2024-10-16 | 29.37 | $39.11 | 16100 |
| 2024-10-15 | 29.07 | $39.14 | 18700 |
| 2024-10-14 | 28.28 | $39.10 | 40700 |
| 2024-10-11 | 27.44 | $39.10 | 85700 |
| 2024-10-10 | 26.41 | $39.08 | 2713 |
| 2024-10-09 | 25.56 | $39.07 | 4200 |
| 2024-10-08 | 24.85 | $39.07 | 2114 |
| 2024-10-07 | 24.11 | $39.06 | 8518 |
| 2024-10-04 | 23.33 | $39.05 | 5008 |
| 2024-10-03 | 22.70 | $39.03 | 2545 |
| 2024-10-02 | 22.23 | $39.03 | 8400 |
| 2024-10-01 | 21.74 | $39.02 | 7000 |
| 2024-09-30 | 21.28 | $39.03 | 60545 |
| 2024-09-27 | 20.68 | $39.02 | 1000 |
| 2024-09-26 | 20.17 | $39.01 | 2900 |
| 2024-09-25 | 19.89 | $38.96 | 437100 |
| 2024-09-24 | 19.87 | $38.99 | 176700 |
| 2024-09-23 | 19.84 | $38.99 | 4200 |
| 2024-09-20 | 19.81 | $38.98 | 1019 |
| 2024-09-19 | 19.38 | $38.96 | 2333 |
| 2024-09-18 | 19.04 | $38.95 | 6600 |
| 2024-09-17 | 18.81 | $38.91 | 11339 |
| 2024-09-16 | 18.56 | $38.93 | 3700 |
| 2024-09-13 | 18.47 | $38.93 | 8200 |
| 2024-09-12 | 18.38 | $38.91 | 2800 |
| 2024-09-11 | 18.29 | $38.93 | 12728 |
| 2024-09-10 | 18.35 | $38.87 | 4533 |
| 2024-09-09 | 18.75 | $38.84 | 52942 |
| 2024-09-06 | 19.18 | $38.75 | 3300 |
| 2024-09-05 | 20.19 | $38.80 | 8745 |
| 2024-09-04 | 21.12 | $38.78 | 14300 |
| 2024-09-03 | 22.10 | $38.76 | 5200 |
| 2024-08-30 | 23.07 | $38.84 | 3200 |
| 2024-08-29 | 24.03 | $38.80 | 6906 |
| 2024-08-28 | 25.26 | $38.78 | 1816 |
| 2024-08-27 | 26.38 | $38.79 | 4110 |
| 2024-08-26 | 27.57 | $38.78 | 2400 |
| 2024-08-23 | 28.70 | $38.77 | 300 |
| 2024-08-22 | 29.67 | $38.73 | 2243 |
| 2024-08-21 | 30.57 | $38.74 | 29600 |
| 2024-08-20 | 31.52 | $38.74 | 5900 |
| 2024-08-19 | 32.56 | $38.71 | 3931 |
| 2024-08-16 | 33.66 | $38.72 | 3501 |
| 2024-08-15 | 34.72 | $38.70 | 4800 |
| 2024-08-14 | 35.73 | $38.67 | 2120 |
| 2024-08-13 | 36.57 | $38.62 | 7500 |
| 2024-08-12 | 37.25 | $38.52 | 4207 |
| 2024-08-09 | 37.67 | $38.51 | 12234 |
| 2024-08-08 | 37.74 | $38.41 | 14305 |
| 2024-08-07 | 37.32 | $38.19 | 61547 |
| 2024-08-06 | 36.87 | $38.25 | 2600 |
| 2024-08-05 | 35.82 | $37.91 | 9200 |
| 2024-08-02 | 34.71 | $38.39 | 11000 |
| 2024-08-01 | 35.81 | $38.53 | 5200 |
| 2024-07-31 | 36.74 | $38.57 | 700 |
| 2024-07-30 | 36.88 | $38.54 | 317 |
| 2024-07-29 | 37.63 | $38.55 | 3400 |
| 2024-07-26 | 38.41 | $38.57 | 3310 |
| 2024-07-25 | 39.40 | $38.46 | 9745 |
| 2024-07-24 | 40.61 | $38.49 | 7500 |
| 2024-07-23 | 42.05 | $38.55 | 525 |
| 2024-07-22 | 42.22 | $38.55 | 2299 |
| 2024-07-19 | 42.40 | $38.50 | 2941 |
| 2024-07-18 | 42.80 | $38.47 | 11463 |
| 2024-07-17 | 43.21 | $38.52 | 27511 |
| 2024-07-16 | 42.88 | $38.56 | 2131 |
| 2024-07-15 | 41.82 | $38.54 | 4207 |
| 2024-07-12 | 40.70 | $38.54 | 3720 |
| 2024-07-11 | 39.70 | $38.51 | 6516 |
| 2024-07-10 | 38.69 | $38.52 | 8544 |
| 2024-07-09 | 37.63 | $38.48 | 4984 |
| 2024-07-08 | 36.51 | $38.49 | 3770 |
| 2024-07-05 | 35.45 | $38.47 | 1585 |
| 2024-07-03 | 34.43 | $38.45 | 2350 |
| 2024-07-02 | 33.55 | $38.43 | 8109 |
| 2024-07-01 | 32.62 | $38.40 | 10133 |
| 2024-06-28 | 31.78 | $38.39 | 8561 |
| 2024-06-27 | 30.90 | $38.36 | 3748 |
| 2024-06-26 | 30.18 | $38.29 | 270405 |
| 2024-06-25 | 29.46 | $38.35 | 17899 |
| 2024-06-24 | 28.71 | $38.35 | 9182 |
| 2024-06-21 | 27.96 | $38.33 | 1235 |
| 2024-06-20 | 27.38 | $38.31 | 9715 |
| 2024-06-18 | 26.76 | $38.33 | 12525 |
| 2024-06-17 | 26.16 | $38.31 | 8672 |
| 2024-06-14 | 25.52 | $38.28 | 7583 |
| 2024-06-13 | 24.90 | $38.29 | 766 |
| 2024-06-12 | 24.43 | $38.29 | 1132 |
| 2024-06-11 | 23.74 | $38.24 | 4188 |
| 2024-06-10 | 23.19 | $38.22 | 2644 |
| 2024-06-07 | 22.71 | $38.21 | 1647 |
| 2024-06-06 | 22.02 | $38.18 | 5851 |
| 2024-06-05 | 21.61 | $38.18 | 2982 |
| 2024-06-04 | 21.17 | $38.14 | 1130 |
| 2024-06-03 | 20.72 | $38.12 | 5793 |
| 2024-05-31 | 20.36 | $38.12 | 3273 |
| 2024-05-30 | 20.22 | $38.05 | 1438 |
| 2024-05-29 | 20.26 | $38.07 | 3652 |
| 2024-05-28 | 20.30 | $38.10 | 309 |
| 2024-05-24 | 19.99 | $38.11 | 14079 |
| 2024-05-23 | 19.71 | $38.05 | 1245 |
| 2024-05-22 | 19.62 | $38.08 | 27913 |
| 2024-05-21 | 19.33 | $38.10 | 17518 |
| 2024-05-20 | 19.10 | $38.08 | 744 |
| 2024-05-17 | 18.67 | $38.07 | 2556 |
| 2024-05-16 | 18.21 | $38.04 | 5542 |
| 2024-05-15 | 17.83 | $38.05 | 902 |
| 2024-05-14 | 17.13 | $37.97 | 7038 |
| 2024-05-13 | 16.70 | $37.93 | 2861 |
| 2024-05-10 | 16.29 | $37.93 | 10194 |
| 2024-05-09 | 15.89 | $37.90 | 5161 |
| 2024-05-08 | 15.68 | $37.86 | 4455 |
| 2024-05-07 | 15.53 | $37.85 | 2667 |
| 2024-05-06 | 15.32 | $37.82 | 4791 |
| 2024-05-03 | 15.41 | $37.73 | 1241 |
| 2024-05-02 | 15.81 | $37.59 | 5924 |
| 2024-05-01 | 16.40 | $37.47 | 155631 |
| 2024-04-30 | 17.01 | $37.55 | 3940 |
| 2024-04-29 | 17.81 | $37.65 | 8140 |
| 2024-04-26 | 18.36 | $37.60 | 2176 |
| 2024-04-25 | 19.16 | $37.49 | 6102 |
| 2024-04-24 | 19.78 | $37.54 | 10419 |
| 2024-04-23 | 20.70 | $37.51 | 3166 |
| 2024-04-22 | 21.75 | $37.38 | 6307 |
| 2024-04-19 | 22.32 | $37.20 | 13865 |
| 2024-04-18 | 22.50 | $37.31 | 1094 |
| 2024-04-17 | 23.24 | $37.33 | 9070 |
| 2024-04-16 | 24.02 | $37.35 | 2122 |
| 2024-04-15 | 25.19 | $37.36 | 11289 |
| 2024-04-12 | 26.42 | $37.44 | 14515 |
| 2024-04-11 | 27.37 | $37.61 | 4565 |
| 2024-04-10 | 27.69 | $37.54 | 3134 |
| 2024-04-09 | 28.46 | $37.61 | 5115 |
| 2024-04-08 | 28.92 | $37.61 | 2523 |
| 2024-04-05 | 29.11 | $37.58 | 1127 |
| 2024-04-04 | 29.55 | $37.46 | 4141 |
| 2024-04-03 | 30.00 | $37.62 | 33707 |
| 2024-04-02 | 29.98 | $37.55 | 27382 |
| 2024-04-01 | 30.13 | $37.61 | 133011 |
| 2024-03-28 | 29.74 | $37.62 | 8985 |
| 2024-03-27 | 29.34 | $37.60 | 13819 |
| 2024-03-26 | 29.21 | $37.55 | 17955 |
| 2024-03-25 | 29.08 | $37.57 | 16040 |
| 2024-03-22 | 28.93 | $37.58 | 14312 |
| 2024-03-21 | 28.72 | $37.56 | 24956 |
| 2024-03-20 | 28.49 | $37.47 | 281965 |
| 2024-03-19 | 28.37 | $37.46 | 20430 |
| 2024-03-18 | 28.52 | $37.40 | 6678 |
| 2024-03-15 | 28.75 | $37.34 | 12025 |
| 2024-03-14 | 29.25 | $37.38 | 3151 |
| 2024-03-13 | 29.42 | $37.43 | 4450 |
| 2024-03-12 | 29.61 | $37.41 | 8769 |
| 2024-03-11 | 29.58 | $37.34 | 3345 |
| 2024-03-08 | 29.91 | $37.36 | 4820 |
| 2024-03-07 | 30.09 | $37.37 | 1754 |
| 2024-03-06 | 30.05 | $37.30 | 12550 |
| 2024-03-05 | 30.17 | $37.26 | 22123 |
| 2024-03-04 | 30.38 | $37.35 | 3729 |
| 2024-03-01 | 29.93 | $37.37 | 8618 |
| 2024-02-29 | 29.47 | $37.32 | 3331 |
| 2024-02-28 | 29.18 | $37.24 | 5284 |
| 2024-02-27 | 28.96 | $37.25 | 9648 |
| 2024-02-26 | 28.83 | $37.24 | 21754 |
| 2024-02-23 | 28.70 | $37.24 | 7760 |
| 2024-02-22 | 28.51 | $37.18 | 210154 |
| 2024-02-21 | 28.46 | $37.04 | 17003 |
| 2024-02-20 | 28.95 | $37.03 | 30410 |
| 2024-02-16 | 29.36 | $37.04 | 4432 |
| 2024-02-15 | 29.53 | $37.12 | 4122 |
| 2024-02-14 | 29.81 | $37.06 | 2709 |
| 2024-02-13 | 30.21 | $36.94 | 977 |
| 2024-02-12 | 30.96 | $37.07 | 4269 |
| 2024-02-09 | 31.16 | $37.12 | 10583 |
| 2024-02-08 | 31.45 | $37.07 | 1235 |
| 2024-02-07 | 31.90 | $37.03 | 6640 |
| 2024-02-06 | 32.39 | $36.96 | 5422 |
| 2024-02-05 | 33.11 | $36.91 | 18502 |
| 2024-02-02 | 33.89 | $36.94 | 15440 |
| 2024-02-01 | 34.71 | $36.84 | 153029 |
| 2024-01-31 | 36.01 | $36.75 | 3029 |
| 2024-01-30 | 36.25 | $36.88 | 11007 |
| 2024-01-29 | 35.77 | $36.88 | 4919 |
| 2024-01-26 | 35.32 | $36.84 | 3057 |
| 2024-01-25 | 34.90 | $36.81 | 3577 |
| 2024-01-24 | 34.51 | $36.76 | 98472 |
| 2024-01-23 | 34.10 | $36.75 | 24828 |
| 2024-01-22 | 33.83 | $36.70 | 8018 |
| 2024-01-19 | 33.56 | $36.69 | 13288 |
| 2024-01-18 | 33.40 | $36.51 | 2875 |
| 2024-01-17 | 33.63 | $36.40 | 3604 |
| 2024-01-16 | 34.14 | $36.45 | 10524 |
| 2024-01-12 | 34.19 | $36.55 | 3977 |
| 2024-01-11 | 33.75 | $36.48 | 8494 |
| 2024-01-10 | 33.60 | $36.48 | 9056 |
| 2024-01-09 | 33.44 | $36.41 | 6766 |
| 2024-01-08 | 33.49 | $36.40 | 5181 |
| 2024-01-05 | 33.58 | $36.22 | 5999 |
| 2024-01-04 | 34.03 | $36.12 | 9307 |
| 2024-01-03 | 34.53 | $36.17 | 56027 |
| 2024-01-02 | 34.84 | $36.30 | 11315 |
| 2023-12-29 | 35.16 | $36.36 | 9199 |
| 2023-12-28 | 34.80 | $36.39 | 28966 |
| 2023-12-27 | 34.17 | $36.38 | 9229 |
| 2023-12-26 | 33.55 | $36.33 | 11320 |
| 2023-12-22 | 33.02 | $36.28 | 3382 |
| 2023-12-21 | 32.51 | $36.24 | 34528 |
| 2023-12-20 | 32.10 | $36.12 | 57107 |
| 2023-12-19 | 31.62 | $36.31 | 19376 |
| 2023-12-18 | 30.48 | $36.25 | 9954 |
| 2023-12-15 | 29.31 | $36.18 | 9638 |
| 2023-12-14 | 28.15 | $36.18 | 4667 |
| 2023-12-13 | 26.93 | $36.15 | 5976 |
| 2023-12-12 | 25.81 | $35.92 | 2728 |
| 2023-12-11 | 24.93 | $35.87 | 4189 |
| 2023-12-08 | 24.10 | $35.81 | 3821 |
| 2023-12-07 | 23.23 | $35.70 | 20008 |
| 2023-12-06 | 22.57 | $35.61 | 2641 |
| 2023-12-05 | 21.88 | $35.67 | 5517 |
| 2023-12-04 | 21.33 | $35.67 | 8892 |
| 2023-12-01 | 20.79 | $35.76 | 5076 |
| 2023-11-30 | 19.95 | $35.63 | 7345 |
| 2023-11-29 | 19.30 | $35.59 | 5888 |
| 2023-11-28 | 18.62 | $35.58 | 28119 |
| 2023-11-27 | 18.02 | $35.56 | 17035 |
| 2023-11-24 | 17.44 | $35.58 | 1014 |
| 2023-11-22 | 16.80 | $35.54 | 448386 |
| 2023-11-21 | 16.12 | $35.48 | 27010 |
| 2023-11-20 | 15.47 | $35.51 | 17618 |
| 2023-11-17 | 14.75 | $35.39 | 30430 |
| 2023-11-16 | 14.18 | $35.38 | 98116 |
| 2023-11-15 | 13.62 | $35.37 | 9394 |
| 2023-11-14 | 12.95 | $35.33 | 14820 |
| 2023-11-13 | 12.28 | $35.01 | 14151 |
| 2023-11-10 | 12.04 | $35.01 | 9806 |
| 2023-11-09 | 11.83 | $34.71 | 18738 |
| 2023-11-08 | 11.76 | $34.90 | 13151 |
| 2023-11-07 | 11.54 | $34.88 | 12401 |
| 2023-11-06 | 11.35 | $34.79 | 77767 |
| 2023-11-03 | 11.23 | $34.79 | 22474 |
| 2023-11-02 | 11.09 | $34.58 | 41944 |
| 2023-11-01 | 11.26 | $34.25 | 187279 |
| 2023-10-31 | 11.82 | $34.04 | 86637 |
| 2023-10-30 | 12.08 | $33.92 | 73763 |
| 2023-10-27 | 12.18 | $33.71 | 190500 |
| 2023-10-26 | 12.25 | $33.78 | 98084 |
| 2023-10-25 | 12.46 | $34.00 | 708246 |
| 2023-10-24 | 12.90 | $34.26 | 198674 |
| 2023-10-23 | 13.53 | $34.10 | 264145 |
| 2023-10-20 | 14.19 | $34.20 | 86996 |
| 2023-10-19 | 13.63 | $34.60 | 49066 |
| 2023-10-18 | 13.58 | $34.88 | 5460 |
| 2023-10-17 | 13.89 | $35.34 | 9910 |
| 2023-10-16 | 14.16 | $35.38 | 1981 |
| 2023-10-13 | 14.52 | $34.97 | 3936 |
| 2023-10-12 | 15.23 | $35.14 | 6138 |
| 2023-10-11 | 15.79 | $35.30 | 11153 |
| 2023-10-10 | 16.29 | $35.20 | 1933 |
| 2023-10-09 | 16.72 | $34.98 | 2884 |
| 2023-10-06 | 17.55 | $34.83 | 5203 |
| 2023-10-05 | 18.24 | $34.38 | 3795 |
| 2023-10-04 | 17.88 | $34.46 | 5143 |
| 2023-10-03 | 17.50 | $34.15 | 3036 |
| 2023-10-02 | 16.46 | $34.61 | 2058 |
| 2023-09-29 | 15.88 | $34.61 | 2246 |
| 2023-09-28 | 15.43 | $34.69 | 3463 |
| 2023-09-27 | 14.46 | $34.50 | 135183 |
| 2023-09-26 | 12.88 | $34.50 | 524 |
| 2023-09-25 | 11.58 | $34.91 | 3655 |
| 2023-09-22 | 10.65 | $34.78 | 5285 |
| 2023-09-21 | 9.72 | $34.83 | 76822 |
| 2023-09-20 | 8.85 | $35.29 | 543937 |
| 2023-09-19 | 8.94 | $35.46 | 141509 |
| 2023-09-18 | 8.84 | $35.49 | 126812 |
| 2023-09-15 | 9.15 | $35.47 | 27851 |
| 2023-09-14 | 9.48 | $35.64 | 38821 |
| 2023-09-13 | 9.63 | $35.49 | 15309 |
| 2023-09-12 | 10.12 | $35.45 | 13552 |
| 2023-09-11 | 10.53 | $35.52 | 12362 |
| 2023-09-08 | 11.02 | $35.40 | 7033 |
| 2023-09-07 | 11.43 | $35.37 | 4670 |
| 2023-09-06 | 11.51 | $35.39 | 20257 |
| 2023-09-05 | 11.61 | $35.49 | 13294 |
| 2023-09-01 | 12.19 | $35.54 | 1717 |
| 2023-08-31 | 12.83 | $35.49 | 79436 |
| 2023-08-30 | 13.38 | $35.48 | 114019 |
| 2023-08-29 | 13.80 | $35.41 | 3583 |
| 2023-08-28 | 14.05 | $35.19 | 9400 |
| 2023-08-25 | 13.64 | $35.03 | 26730 |
| 2023-08-24 | 13.47 | $34.90 | 32179 |
| 2023-08-23 | 13.48 | $35.09 | 116977 |
| 2023-08-22 | 13.98 | $34.89 | 23624 |
| 2023-08-21 | 13.89 | $34.95 | 1882 |
| 2023-08-18 | 13.79 | $34.79 | 3412 |
| 2023-08-17 | 12.89 | $34.78 | 19159 |
| 2023-08-16 | 12.38 | $34.94 | 64108 |
| 2023-08-15 | 12.29 | $35.04 | 31505 |
| 2023-08-14 | 12.52 | $35.21 | 2843 |
| 2023-08-11 | 13.05 | $35.12 | 5139 |
| 2023-08-10 | 13.38 | $35.10 | 40415 |
| 2023-08-09 | 13.85 | $35.07 | 41532 |
| 2023-08-08 | 14.22 | $35.15 | 57550 |
| 2023-08-07 | 14.47 | $35.22 | 26588 |
| 2023-08-04 | 15.07 | $35.06 | 16313 |
| 2023-08-03 | 15.70 | $35.14 | 19938 |
| 2023-08-02 | 16.16 | $35.16 | 7766 |
| 2023-08-01 | 16.92 | $35.33 | 8059 |
| 2023-07-31 | 17.37 | $35.35 | 31748 |
| 2023-07-28 | 17.82 | $35.35 | 3835 |
| 2023-07-27 | 18.21 | $35.22 | 9344 |
| 2023-07-26 | 18.64 | $35.37 | 531769 |
| 2023-07-25 | 19.02 | $35.29 | 134087 |
| 2023-07-24 | 19.52 | $35.23 | 11288 |
| 2023-07-21 | 20.22 | $35.18 | 58585 |
| 2023-07-20 | 20.99 | $35.16 | 1217 |
| 2023-07-19 | 21.93 | $35.22 | 16563 |
| 2023-07-18 | 22.77 | $35.18 | 164994 |
| 2023-07-17 | 23.81 | $35.11 | 3938 |
| 2023-07-14 | 25.06 | $35.10 | 15548 |
| 2023-07-13 | 26.37 | $35.10 | 3983 |
| 2023-07-12 | 27.70 | $35.00 | 14072 |
| 2023-07-11 | 28.98 | $34.88 | 9644 |
| 2023-07-10 | 29.99 | $34.75 | 3544 |
| 2023-07-07 | 30.74 | $34.73 | 11024 |
| 2023-07-06 | 31.53 | $34.73 | 3241 |
| 2023-07-05 | 31.35 | $34.87 | 4481 |
| 2023-07-03 | 30.52 | $34.89 | 14735 |
| 2023-06-30 | 29.54 | $34.90 | 11348 |
| 2023-06-29 | 28.51 | $34.68 | 11801 |
| 2023-06-28 | 27.84 | $34.58 | 18199 |
| 2023-06-27 | 27.20 | $34.63 | 7155 |
| 2023-06-26 | 26.56 | $34.43 | 14706 |
| 2023-06-23 | 26.15 | $34.50 | 13973 |
| 2023-06-22 | 25.72 | $34.60 | 39602 |
| 2023-06-21 | 25.16 | $34.51 | 11337 |
| 2023-06-20 | 24.63 | $34.56 | 7978 |
| 2023-06-16 | 23.95 | $34.61 | 39976 |
| 2023-06-15 | 22.74 | $34.64 | 13290 |
| 2023-06-14 | 21.54 | $34.47 | 17543 |
| 2023-06-13 | 20.44 | $34.46 | 4268 |
| 2023-06-12 | 19.39 | $34.34 | 4522 |
| 2023-06-09 | 18.47 | $34.21 | 4148 |
| 2023-06-08 | 17.62 | $34.17 | 1846 |
| 2023-06-07 | 16.88 | $34.03 | 11559 |
| 2023-06-06 | 16.05 | $34.09 | 69892 |
| 2023-06-05 | 15.28 | $34.00 | 2364 |
| 2023-06-02 | 14.37 | $34.06 | 5729 |
| 2023-06-01 | 13.50 | $33.75 | 5825 |
| 2023-05-31 | 13.05 | $33.57 | 7817 |
| 2023-05-30 | 12.94 | $33.65 | 7764 |
| 2023-05-26 | 12.45 | $33.65 | 18795 |
| 2023-05-25 | 12.06 | $33.36 | 22375 |
| 2023-05-24 | 12.15 | $33.18 | 20719 |
| 2023-05-23 | 12.70 | $33.34 | 4730 |
| 2023-05-22 | 12.73 | $33.55 | 12850 |
| 2023-05-19 | 12.16 | $33.53 | 2424 |
| 2023-05-18 | 11.60 | $33.58 | 17953 |
| 2023-05-17 | 11.02 | $33.40 | 12499 |
| 2023-05-16 | 10.80 | $33.14 | 5455 |
| 2023-05-15 | 11.01 | $33.25 | 9559 |
| 2023-05-12 | 11.11 | $33.19 | 12460 |
| 2023-05-11 | 11.27 | $33.17 | 16622 |
| 2023-05-10 | 11.55 | $33.22 | 14250 |
| 2023-05-09 | 11.84 | $33.12 | 2864 |
| 2023-05-08 | 12.27 | $33.19 | 6579 |
| 2023-05-05 | 12.63 | $33.17 | 6703 |
| 2023-05-04 | 13.01 | $32.77 | 6623 |
| 2023-05-03 | 13.42 | $32.96 | 2008 |
| 2023-05-02 | 13.84 | $33.09 | 2170 |
| 2023-05-01 | 14.29 | $33.31 | 4717 |
| 2023-04-28 | 13.93 | $33.28 | 6592 |
| 2023-04-27 | 13.80 | $33.13 | 330534 |
| 2023-04-26 | 13.99 | $32.76 | 11906 |
| 2023-04-25 | 14.70 | $32.83 | 23890 |
| 2023-04-24 | 15.09 | $33.13 | 41250 |
| 2023-04-21 | 14.85 | $33.10 | 13328 |
| 2023-04-20 | 14.56 | $33.07 | 5372 |
| 2023-04-19 | 14.32 | $33.18 | 17615 |
| 2023-04-18 | 13.83 | $33.17 | 4190 |
| 2023-04-17 | 13.35 | $33.13 | 2963 |
| 2023-04-14 | 12.92 | $33.06 | 9158 |
| 2023-04-13 | 12.60 | $33.08 | 2730 |
| 2023-04-12 | 12.27 | $32.83 | 50762 |
| 2023-04-11 | 12.08 | $32.91 | 82541 |
| 2023-04-10 | 11.59 | $32.88 | 17031 |
| 2023-04-06 | 11.21 | $32.89 | 159297 |
| 2023-04-05 | 10.84 | $32.78 | 8745 |
| 2023-04-04 | 10.56 | $32.84 | 7647 |
| 2023-04-03 | 10.16 | $32.92 | 238449 |
| 2023-03-31 | 9.65 | $32.83 | 15123 |
| 2023-03-30 | 9.25 | $32.58 | 24912 |
| 2023-03-29 | 9.24 | $32.47 | 9562 |
| 2023-03-28 | 9.46 | $32.22 | 8372 |
| 2023-03-27 | 9.71 | $32.26 | 3068 |
| 2023-03-24 | 10.08 | $32.26 | 7597 |
| 2023-03-23 | 10.46 | $32.13 | 8545 |
| 2023-03-22 | 10.86 | $32.09 | 20691 |
| 2023-03-21 | 11.43 | $32.36 | 3638 |
| 2023-03-20 | 11.78 | $32.12 | 240996 |
| 2023-03-17 | 12.24 | $31.94 | 6341 |
| 2023-03-16 | 12.72 | $32.11 | 8212 |
| 2023-03-15 | 13.11 | $31.77 | 155119 |
| 2023-03-14 | 12.89 | $31.90 | 37754 |
| 2023-03-13 | 12.72 | $31.64 | 14742 |
| 2023-03-10 | 12.02 | $31.57 | 53281 |
| 2023-03-09 | 11.48 | $31.85 | 9019 |
| 2023-03-08 | 11.44 | $32.17 | 2932 |
| 2023-03-07 | 11.89 | $32.14 | 7286 |
| 2023-03-06 | 12.42 | $32.47 | 4133 |
| 2023-03-03 | 12.54 | $32.43 | 9479 |
| 2023-03-02 | 13.00 | $32.13 | 8375 |
| 2023-03-01 | 13.32 | $31.99 | 6950 |
| 2023-02-28 | 13.48 | $32.09 | 6416 |
| 2023-02-27 | 13.91 | $32.12 | 3134 |
| 2023-02-24 | 14.38 | $32.05 | 4131 |
| 2023-02-23 | 14.55 | $32.25 | 30602 |
| 2023-02-22 | 15.09 | $32.15 | 8579 |
| 2023-02-21 | 15.59 | $32.16 | 38911 |
| 2023-02-17 | 16.26 | $32.52 | 21858 |
| 2023-02-16 | 16.72 | $32.55 | 3985 |
| 2023-02-15 | 16.90 | $32.81 | 17548 |
| 2023-02-14 | 16.69 | $32.75 | 11823 |
| 2023-02-13 | 16.49 | $32.73 | 2674 |
| 2023-02-10 | 16.34 | $32.61 | 5457 |
| 2023-02-09 | 16.43 | $32.57 | 15144 |
| 2023-02-08 | 16.32 | $32.74 | 3317 |
| 2023-02-07 | 15.87 | $32.87 | 5057 |
| 2023-02-06 | 15.39 | $32.68 | 2312 |
| 2023-02-03 | 15.14 | $32.77 | 4732 |
| 2023-02-02 | 14.56 | $32.94 | 21504 |
| 2023-02-01 | 13.78 | $32.72 | 16622 |
| 2023-01-31 | 13.16 | $32.54 | 7434 |
| 2023-01-30 | 12.95 | $32.27 | 6558 |
| 2023-01-27 | 13.00 | $32.48 | 11413 |
| 2023-01-26 | 12.77 | $32.43 | 6436 |
| 2023-01-25 | 12.74 | $32.23 | 14244 |
| 2023-01-24 | 13.00 | $32.22 | 21883 |
| 2023-01-23 | 12.99 | $32.24 | 8146 |
| 2023-01-20 | 12.93 | $32.01 | 9629 |
| 2023-01-19 | 13.26 | $31.68 | 8157 |
| 2023-01-18 | 13.81 | $31.85 | 4146 |
| 2023-01-17 | 14.17 | $32.03 | 10030 |
| 2023-01-13 | 14.16 | $32.05 | 5046 |
| 2023-01-12 | 14.29 | $31.95 | 11804 |
| 2023-01-11 | 14.12 | $31.87 | 3059 |
| 2023-01-10 | 14.19 | $31.67 | 6220 |
| 2023-01-09 | 14.65 | $31.53 | 1641 |
| 2023-01-06 | 15.11 | $31.51 | 11940 |
| 2023-01-05 | 15.89 | $31.12 | 6113 |
| 2023-01-04 | 15.99 | $31.31 | 2306 |
| 2023-01-03 | 16.37 | $31.20 | 114926 |
| 2022-12-30 | 16.58 | $31.31 | 4970 |
| 2022-12-29 | 16.75 | $31.32 | 4939 |
| 2022-12-28 | 17.12 | $30.99 | 12817 |
| 2022-12-27 | 17.50 | $31.17 | 11219 |
| 2022-12-23 | 18.20 | $31.24 | 25080 |
| 2022-12-22 | 18.79 | $31.21 | 14791 |
| 2022-12-21 | 19.41 | $31.39 | 886590 |
| 2022-12-20 | 20.16 | $31.14 | 98512 |
| 2022-12-19 | 21.05 | $31.12 | 23787 |
| 2022-12-16 | 22.00 | $31.25 | 726452 |
| 2022-12-15 | 23.09 | $31.46 | 28564 |
| 2022-12-14 | 23.80 | $31.90 | 14182 |
| 2022-12-13 | 23.67 | $31.95 | 73701 |
| 2022-12-12 | 23.33 | $31.75 | 7977 |
| 2022-12-09 | 23.71 | $31.61 | 11813 |
| 2022-12-08 | 24.13 | $31.70 | 25227 |
| 2022-12-07 | 24.65 | $31.60 | 55863 |
| 2022-12-06 | 25.28 | $31.55 | 9109 |
| 2022-12-05 | 25.94 | $31.83 | 287753 |
| 2022-12-02 | 26.06 | $32.02 | 27698 |
| 2022-12-01 | 25.98 | $32.09 | 17993 |
| 2022-11-30 | 25.53 | $32.00 | 19397 |
| 2022-11-29 | 25.16 | $31.54 | 8433 |
| 2022-11-28 | 25.43 | $31.56 | 36568 |
| 2022-11-25 | 25.71 | $31.84 | 7537 |
| 2022-11-23 | 24.92 | $31.81 | 1.1M |
| 2022-11-22 | 24.08 | $31.69 | 106022 |
| 2022-11-21 | 23.42 | $31.48 | 53105 |
| 2022-11-18 | 23.01 | $31.56 | 39258 |
| 2022-11-17 | 22.58 | $31.43 | 358006 |
| 2022-11-16 | 22.32 | $31.52 | 32871 |
| 2022-11-15 | 21.47 | $31.57 | 35868 |
| 2022-11-14 | 20.48 | $31.50 | 11545 |
| 2022-11-11 | 19.53 | $31.60 | 38148 |
| 2022-11-10 | 18.57 | $31.42 | 127481 |
| 2022-11-09 | 17.82 | $30.62 | 38250 |
| 2022-11-08 | 18.13 | $30.88 | 85076 |
| 2022-11-07 | 17.87 | $30.89 | 59725 |
| 2022-11-04 | 17.94 | $30.72 | 59884 |
| 2022-11-03 | 18.26 | $30.51 | 68924 |
| 2022-11-02 | 19.20 | $30.65 | 96967 |
| 2022-11-01 | 19.23 | $31.02 | 71134 |
| 2022-10-31 | 17.67 | $31.08 | 138900 |
| 2022-10-28 | 16.27 | $31.15 | 271975 |
| 2022-10-27 | 14.79 | $30.84 | 207052 |
| 2022-10-26 | 13.83 | $30.86 | 182584 |
| 2022-10-25 | 12.42 | $30.96 | 392816 |
| 2022-10-24 | 11.09 | $30.68 | 1.8M |
| 2022-10-21 | 10.68 | $30.60 | 835380 |
| 2022-10-20 | 10.88 | $30.57 | 72411 |
| 2022-10-19 | 11.03 | $30.58 | 69361 |
| 2022-10-18 | 11.47 | $30.53 | 34584 |
| 2022-10-17 | 11.93 | $30.59 | 25454 |
| 2022-10-14 | 12.41 | $30.51 | 17651 |
| 2022-10-13 | 12.98 | $30.51 | 5466 |
| 2022-10-12 | 13.26 | $30.52 | 10824 |
| 2022-10-11 | 13.44 | $30.48 | 147811 |
| 2022-10-10 | 13.33 | $30.49 | 3241 |
| 2022-10-07 | 13.30 | $30.48 | 10328 |
| 2022-10-06 | 13.27 | $30.49 | 8708 |
| 2022-10-05 | 13.28 | $30.49 | 25246 |
| 2022-10-04 | 13.29 | $30.49 | 3677 |
| 2022-10-03 | 13.35 | $30.46 | 4775 |
| 2022-09-30 | 13.42 | $30.46 | 23049 |
| 2022-09-29 | 13.25 | $30.45 | 4746 |
| 2022-09-28 | 12.92 | $30.48 | 2879 |
| 2022-09-27 | 12.69 | $30.44 | 9874 |
| 2022-09-26 | 12.44 | $30.44 | 27160 |
| 2022-09-23 | 12.25 | $30.49 | 5032 |
| 2022-09-22 | 12.11 | $30.45 | 9833 |
| 2022-09-21 | 11.97 | $30.49 | 6188 |
| 2022-09-20 | 11.81 | $30.51 | 14442 |
| 2022-09-19 | 11.77 | $30.54 | 3783 |
| 2022-09-16 | 11.77 | $30.52 | 82284 |
| 2022-09-15 | 11.75 | $30.57 | 12865 |
| 2022-09-14 | 11.80 | $30.57 | 2647 |
| 2022-09-13 | 11.98 | $30.61 | 39191 |
| 2022-09-12 | 12.22 | $30.86 | 67559 |
| 2022-09-09 | 12.61 | $30.76 | 9924 |
| 2022-09-08 | 13.24 | $30.61 | 3235 |
| 2022-09-07 | 13.56 | $30.61 | 5423 |
| 2022-09-06 | 13.77 | $30.57 | 3691 |
| 2022-09-02 | 13.81 | $30.55 | 3204 |
| 2022-09-01 | 13.85 | $30.58 | 2313 |
| 2022-08-31 | 13.37 | $30.60 | 1165 |
| 2022-08-30 | 13.03 | $30.65 | 2096 |
| 2022-08-29 | 12.74 | $30.79 | 2188 |
| 2022-08-26 | 12.64 | $30.82 | 5954 |
| 2022-08-25 | 12.73 | $31.19 | 2915 |
| 2022-08-24 | 13.38 | $31.00 | 1.2M |
| 2022-08-23 | 13.81 | $31.04 | 88643 |
| 2022-08-22 | 14.41 | $31.08 | 10707 |
| 2022-08-19 | 15.08 | $31.38 | 46346 |
| 2022-08-18 | 15.05 | $31.58 | 5018 |
| 2022-08-17 | 14.38 | $31.56 | 8987 |
| 2022-08-16 | 13.65 | $31.68 | 8857 |
| 2022-08-15 | 12.69 | $31.64 | 15177 |
| 2022-08-12 | 11.83 | $31.62 | 365858 |
| 2022-08-11 | 11.05 | $31.28 | 9541 |
| 2022-08-10 | 10.74 | $31.28 | 5266 |
| 2022-08-09 | 10.69 | $30.98 | 64136 |
| 2022-08-08 | 11.14 | $31.13 | 2746 |
| 2022-08-05 | 11.32 | $31.10 | 11857 |
| 2022-08-04 | 11.44 | $31.15 | 16289 |
| 2022-08-03 | 11.33 | $31.15 | 8686 |
| 2022-08-02 | 11.21 | $31.01 | 136901 |
| 2022-08-01 | 11.27 | $31.10 | 9767 |
| 2022-07-29 | 11.34 | $31.08 | 3019 |
| 2022-07-28 | 11.06 | $30.91 | 4055 |
| 2022-07-27 | 11.16 | $30.81 | 2472 |
| 2022-07-26 | 11.65 | $30.61 | 1169 |
| 2022-07-25 | 12.03 | $30.68 | 3069 |
| 2022-07-22 | 12.64 | $30.70 | 61902 |
| 2022-07-21 | 13.29 | $30.73 | 4445 |
| 2022-07-20 | 13.97 | $30.70 | 139385 |
| 2022-07-19 | 14.62 | $30.61 | 18758 |
| 2022-07-18 | 15.16 | $30.39 | 946 |
| 2022-07-15 | 15.22 | $30.45 | 8076 |
| 2022-07-14 | 15.28 | $30.34 | 121245 |
| 2022-07-13 | 15.09 | $30.36 | 5814 |
| 2022-07-12 | 15.08 | $30.37 | 276 |
| 2022-07-11 | 15.18 | $30.43 | 1438 |
| 2022-07-08 | 15.40 | $30.54 | 339 |
| 2022-07-07 | 15.81 | $30.55 | 6950 |
| 2022-07-06 | 16.25 | $30.43 | 4814 |
| 2022-07-05 | 16.48 | $30.39 | 8289 |
| 2022-07-01 | 16.58 | $30.39 | 2255 |
| 2022-06-30 | 16.62 | $30.30 | 3200 |
| 2022-06-29 | 16.58 | $30.39 | 7859 |
| 2022-06-28 | 16.72 | $30.39 | 2574 |
| 2022-06-27 | 16.93 | $30.59 | 7364 |
| 2022-06-24 | 17.41 | $30.59 | 3079 |
| 2022-06-23 | 17.82 | $30.34 | 57988 |
| 2022-06-22 | 17.73 | $30.29 | 7909 |
| 2022-06-21 | 17.63 | $30.27 | 6356 |
| 2022-06-17 | 17.46 | $30.08 | 13762 |
| 2022-06-16 | 16.92 | $30.01 | 14866 |
| 2022-06-15 | 16.28 | $30.33 | 14679 |
| 2022-06-14 | 15.93 | $30.19 | 2495 |
| 2022-06-13 | 15.29 | $30.21 | 2429 |
| 2022-06-10 | 14.63 | $30.65 | 2106 |
| 2022-06-09 | 14.46 | $30.98 | 5155 |
| 2022-06-08 | 14.86 | $31.27 | 4989 |
| 2022-06-07 | 15.48 | $31.43 | 8633 |
| 2022-06-06 | 16.16 | $31.33 | 19338 |
| 2022-06-03 | 16.84 | $31.26 | 2355 |
| 2022-06-02 | 17.70 | $31.44 | 6452 |
| 2022-06-01 | 18.60 | $31.29 | 18569 |
| 2022-05-31 | 19.30 | $31.36 | 17900 |
| 2022-05-27 | 20.20 | $31.46 | 21043 |
| 2022-05-26 | 21.13 | $31.10 | 3780 |
| 2022-05-25 | 21.53 | $30.85 | 5852 |
| 2022-05-24 | 21.67 | $30.74 | 8688 |
| 2022-05-23 | 21.50 | $30.82 | 9059 |
| 2022-05-20 | 21.44 | $30.59 | 11521 |
| 2022-05-19 | 20.85 | $30.65 | 5217 |
| 2022-05-18 | 20.45 | $30.75 | 16355 |
| 2022-05-17 | 20.11 | $31.24 | 13709 |
| 2022-05-16 | 20.30 | $30.95 | 4725 |
| 2022-05-13 | 20.20 | $31.00 | 21673 |
| 2022-05-12 | 19.96 | $30.68 | 7617 |
| 2022-05-11 | 19.03 | $30.71 | 8492 |
| 2022-05-10 | 18.32 | $30.93 | 30537 |
| 2022-05-09 | 17.76 | $30.92 | 55065 |
| 2022-05-06 | 17.20 | $31.35 | 19924 |
| 2022-05-05 | 16.99 | $31.39 | 16675 |
| 2022-05-04 | 16.97 | $31.97 | 20581 |
| 2022-05-03 | 17.11 | $31.55 | 17817 |
| 2022-05-02 | 16.38 | $31.47 | 8414 |
| 2022-04-29 | 15.37 | $31.39 | 25457 |
| 2022-04-28 | 14.60 | $31.85 | 6891 |
| 2022-04-27 | 14.27 | $31.55 | 1909 |
| 2022-04-26 | 13.34 | $31.55 | 5480 |
| 2022-04-25 | 12.37 | $31.92 | 933 |
| 2022-04-22 | 11.60 | $31.86 | 13447 |
| 2022-04-21 | 11.00 | $32.26 | 622 |
| 2022-04-20 | 11.08 | $32.45 | 30739 |
| 2022-04-19 | 11.52 | $32.45 | 12297 |
| 2022-04-18 | 11.89 | $32.23 | 7632 |
| 2022-04-14 | 11.72 | $32.26 | 10175 |
| 2022-04-13 | 11.70 | $32.42 | 4063 |
| 2022-04-12 | 11.81 | $32.24 | 3393 |
| 2022-04-11 | 11.87 | $32.30 | 2726 |
| 2022-04-08 | 12.04 | $32.51 | 112 |
| 2022-04-07 | 12.66 | $32.56 | 3122 |
| 2022-04-06 | 13.31 | $32.50 | 3762 |
| 2022-04-05 | 13.80 | $32.62 | 1647 |
| 2022-04-04 | 14.22 | $32.74 | 5128 |
| 2022-04-01 | 14.50 | $32.66 | 6022 |
| 2022-03-31 | 14.99 | $32.69 | 3386 |
| 2022-03-30 | 15.28 | $32.80 | 2015 |
| 2022-03-29 | 15.46 | $32.87 | 1249 |
| 2022-03-28 | 15.60 | $32.73 | 1577 |
| 2022-03-25 | 16.09 | $32.65 | 462 |
| 2022-03-24 | 16.74 | $32.60 | 9544 |
| 2022-03-23 | 17.45 | $32.38 | 14289 |
| 2022-03-22 | 18.35 | $32.62 | 9004 |
| 2022-03-21 | 19.03 | $32.45 | 8301 |
| 2022-03-18 | 19.92 | $32.43 | 8693 |
| 2022-03-17 | 20.93 | $32.30 | 18629 |
| 2022-03-16 | 21.83 | $32.08 | 5807 |
| 2022-03-15 | 22.30 | $31.80 | 3067 |
| 2022-03-14 | 22.22 | $31.51 | 1751 |
| 2022-03-11 | 21.75 | $31.62 | 1770 |
| 2022-03-10 | 21.44 | $31.79 | 2567 |
| 2022-03-09 | 21.00 | $31.82 | 33488 |
| 2022-03-08 | 20.67 | $31.54 | 8380 |
| 2022-03-07 | 19.98 | $31.66 | 1044 |
| 2022-03-04 | 19.41 | $32.02 | 5572 |
| 2022-03-03 | 19.15 | $32.11 | 6519 |
| 2022-03-02 | 19.10 | $32.20 | 2513 |
| 2022-03-01 | 19.04 | $31.93 | 4440 |
| 2022-02-28 | 18.47 | $32.15 | 184 |
| 2022-02-25 | 18.15 | $32.18 | 5194 |
| 2022-02-24 | 17.82 | $31.88 | 28420 |
| 2022-02-23 | 16.78 | $31.69 | 1393 |
| 2022-02-22 | 16.28 | $31.94 | 862 |
| 2022-02-18 | 16.10 | $32.09 | 36975 |
| 2022-02-17 | 16.09 | $32.19 | 11926 |
| 2022-02-16 | 16.38 | $32.49 | 7915 |
| 2022-02-15 | 16.94 | $32.41 | 9552 |
| 2022-02-14 | 17.27 | $32.21 | 5002 |
| 2022-02-11 | 17.13 | $32.27 | 13560 |
| 2022-02-10 | 17.17 | $32.52 | 21025 |
| 2022-02-09 | 17.67 | $32.72 | 3416 |
| 2022-02-08 | 18.52 | $32.58 | 6030 |
| 2022-02-07 | 19.27 | $32.43 | 486 |
| 2022-02-04 | 19.78 | $32.49 | 6629 |
| 2022-02-03 | 20.32 | $32.42 | 921 |
| 2022-02-02 | 20.67 | $32.77 | 2112 |
| 2022-02-01 | 21.57 | $32.63 | 925 |
| 2022-01-31 | 22.22 | $32.51 | 3602 |
| 2022-01-28 | 22.53 | $32.27 | 5167 |
| 2022-01-27 | 22.16 | $31.98 | 3962 |
| 2022-01-26 | 21.09 | $32.09 | 398256 |
| 2022-01-25 | 20.09 | $32.06 | 7769 |
| 2022-01-24 | 18.81 | $32.22 | 5502 |
| 2022-01-21 | 17.47 | $32.20 | 5397 |
| 2022-01-20 | 16.72 | $32.43 | 1829 |
| 2022-01-19 | 16.57 | $32.58 | 9130 |
| 2022-01-18 | 16.81 | $32.65 | 110 |
| 2022-01-14 | 16.63 | $32.87 | 12673 |
| 2022-01-13 | 16.66 | $32.85 | 722 |
| 2022-01-12 | 17.04 | $33.01 | 47686 |
| 2022-01-11 | 17.90 | $32.97 | 19528 |
| 2022-01-10 | 18.68 | $32.87 | 3698 |
| 2022-01-07 | 19.12 | $32.83 | 16776 |
| 2022-01-06 | 19.95 | $32.89 | 6275 |
| 2022-01-05 | 20.97 | $32.94 | 4563 |
| 2022-01-04 | 21.88 | $33.11 | 525 |
| 2022-01-03 | 22.42 | $33.09 | 4882 |
| 2021-12-31 | 22.98 | $33.05 | 7177 |
| 2021-12-30 | 23.67 | $33.05 | 1346 |
| 2021-12-29 | 24.32 | $33.08 | 90 |
| 2021-12-28 | 24.78 | $33.05 | 2515 |
| 2021-12-27 | 25.37 | $33.04 | 4428 |
| 2021-12-23 | 25.99 | $32.93 | 905 |
| 2021-12-22 | 26.92 | $32.87 | 14862 |
| 2021-12-21 | 28.09 | $32.72 | 19686 |
| 2021-12-20 | 29.51 | $32.54 | 67367 |
| 2021-12-17 | 30.45 | $32.63 | 1085 |
| 2021-12-16 | 32.05 | $32.81 | 2681 |
| 2021-12-15 | 33.13 | $32.89 | 9864 |
| 2021-12-14 | 34.27 | $32.71 | 2580 |
| 2021-12-13 | 35.88 | $32.82 | 2254 |
| 2021-12-10 | 37.07 | $32.90 | 3608 |
| 2021-12-09 | 38.12 | $32.83 | 2300 |
| 2021-12-08 | 39.34 | $32.88 | 15798 |
| 2021-12-07 | 40.63 | $32.77 | 12322 |
| 2021-12-06 | 41.87 | $32.60 | 16493 |
| 2021-12-03 | 43.96 | $32.37 | 6674 |
| 2021-12-02 | 45.58 | $32.55 | 306 |
| 2021-12-01 | 47.32 | $32.45 | 3774 |
| 2021-11-30 | 49.15 | $32.52 | 1366 |
| 2021-11-29 | 51.64 | $32.80 | 12657 |
| 2021-11-26 | 53.43 | $32.61 | 180 |
| 2021-11-24 | 55.99 | $32.82 | 202779 |
| 2021-11-23 | 57.19 | $32.86 | 4565 |
| 2021-11-22 | 58.46 | $32.86 | 7421 |
| 2021-11-19 | 58.94 | $32.88 | 32983 |
| 2021-11-18 | 59.46 | $32.90 | 1124 |
| 2021-11-17 | 60.15 | $32.88 | 11451 |
| 2021-11-16 | 60.88 | $32.92 | 12035 |
| 2021-11-15 | 61.56 | $32.92 | 21695 |
| 2021-11-12 | 62.01 | $32.89 | 6953 |
| 2021-11-11 | 62.56 | $32.83 | 28595 |
| 2021-11-10 | 63.29 | $32.82 | 14945 |
| 2021-11-09 | 64.01 | $32.91 | 36915 |
| 2021-11-08 | 64.21 | $32.96 | 60042 |
| 2021-11-05 | 64.42 | $32.95 | 10140 |
| 2021-11-04 | 64.56 | $32.90 | 29218 |
| 2021-11-03 | 64.79 | $32.88 | 19893 |
| 2021-11-02 | 65.13 | $32.82 | 34215 |
| 2021-11-01 | 65.61 | $32.76 | 32274 |
| 2021-10-29 | 66.24 | $32.74 | 12535 |
| 2021-10-28 | 66.92 | $32.73 | 41957 |
| 2021-10-27 | 67.71 | $32.63 | 40033 |
| 2021-10-26 | 68.54 | $32.71 | 31942 |
| 2021-10-25 | 69.04 | $32.62 | 34769 |
| 2021-10-22 | 69.63 | $32.61 | 378950 |
| 2021-10-21 | 70.33 | $32.62 | 295295 |
| 2021-10-20 | 71.13 | $32.56 | 14693 |
| 2021-10-19 | 72.02 | $32.52 | 98729 |
| 2021-10-18 | 73.04 | $32.54 | 90401 |
| 2021-10-15 | 74.16 | $32.41 | 432989 |
| 2021-10-14 | 75.08 | $32.38 | 24113 |
| 2021-10-13 | 76.20 | $32.48 | 5444 |
| 2021-10-12 | 76.73 | $32.48 | 714 |
| 2021-10-11 | 77.31 | $32.48 | 3822 |
| 2021-10-08 | 77.92 | $32.42 | 1793 |
| 2021-10-07 | 78.58 | $32.46 | 2591 |
| 2021-10-06 | 79.27 | $32.44 | 610 |
| 2021-10-05 | 80.04 | $32.45 | 872 |
| 2021-10-04 | 80.86 | $32.43 | 10493 |
| 2021-10-01 | 81.72 | $32.44 | 2070 |
| 2021-09-30 | 82.03 | $32.42 | 2088 |
| 2021-09-29 | 82.38 | $32.39 | 1138 |
| 2021-09-28 | 82.55 | $32.39 | 321 |
| 2021-09-27 | 82.73 | $32.40 | 81325 |
| 2021-09-24 | 82.88 | $32.40 | 2297 |
| 2021-09-23 | 83.03 | $32.39 | 22646 |
| 2021-09-22 | 83.19 | $32.39 | 905 |
| 2021-09-21 | 83.37 | $32.38 | 28843 |
| 2021-09-20 | 83.55 | $32.36 | 12313 |
| 2021-09-17 | 83.75 | $32.43 | 201 |
| 2021-09-16 | 83.71 | $32.43 | 361 |
| 2021-09-15 | 83.64 | $32.42 | 100 |
| 2021-09-14 | 83.41 | $32.38 | 1228 |
| 2021-09-13 | 83.17 | $32.41 | 102 |
| 2021-09-10 | 82.79 | $32.41 | 445 |
| 2021-09-09 | 82.40 | $32.42 | 2 |
| 2021-09-08 | 81.98 | $32.42 | — |
| 2021-09-07 | 81.55 | $32.43 | 1804 |
| 2021-09-03 | 81.10 | $32.43 | 2066 |
| 2021-09-02 | 80.62 | $32.41 | 289 |
| 2021-09-01 | 80.12 | $32.41 | 3597 |
| 2021-08-31 | 79.59 | $32.41 | 188 |
| 2021-08-30 | 79.04 | $32.41 | 491 |
| 2021-08-27 | 78.46 | $32.38 | 193 |
| 2021-08-26 | 77.85 | $32.34 | 77965 |
| 2021-08-25 | 77.21 | $32.38 | 2150 |
| 2021-08-24 | 76.52 | $32.34 | 107515 |
| 2021-08-23 | 75.79 | $32.37 | 240 |
| 2021-08-20 | 75.03 | $32.36 | 10351 |
| 2021-08-19 | 74.22 | $32.35 | 1394 |
| 2021-08-18 | 73.38 | $32.33 | 645 |
| 2021-08-17 | 72.49 | $32.34 | 1098 |
| 2021-08-16 | 71.52 | $32.36 | 502 |
| 2021-08-13 | 70.47 | $32.36 | 539 |
| 2021-08-12 | 69.37 | $32.36 | 8973 |
| 2021-08-11 | 68.20 | $32.35 | 1347 |
| 2021-08-10 | 66.98 | $32.35 | 3368 |
| 2021-08-09 | 65.69 | $32.34 | 52 |
| 2021-08-06 | 64.29 | $32.34 | 287 |
| 2021-08-05 | 62.81 | $32.32 | 6405 |
| 2021-08-04 | 61.26 | $32.31 | 59 |
| 2021-08-03 | 59.58 | $32.31 | 12431 |
| 2021-08-02 | 57.81 | $32.28 | 186 |
| 2021-07-30 | 55.94 | $32.29 | 158 |
| 2021-07-29 | 53.93 | $32.31 | 1479 |
| 2021-07-28 | 51.81 | $32.29 | 2021 |
| 2021-07-27 | 49.58 | $32.29 | 1885 |
| 2021-07-26 | 47.19 | $32.30 | 1653 |
| 2021-07-23 | 44.67 | $32.33 | 4601 |
| 2021-07-22 | 41.99 | $32.31 | 4530 |
| 2021-07-21 | 39.16 | $32.29 | 5348 |
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