Is FT Vest U.S. Equity Buffer ETF - January (FJAN) a Buy, Sell, or Hold?
Enter your email address below for free access to our FT Vest U.S. Equity Buffer ETF - January (FJAN) research center and poll results.
CBOE : FJAN
FT Vest U.S. Equity Buffer ETF - January
$55.15 USD
-$0.28 (-0.5%)
- Volume
- 22.87K
- Average Volume
- 32.35K
- Market Capitalization
- $1.4B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $55.61
- Year Low
- $47.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
55.11
2026-07-17
Close Price
$55.15
Vol: 23100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
31.00
Average
40.61
Maximum
55.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.11 | $55.15 | 23100 |
| 2026-07-16 | 55.10 | $55.43 | 11900 |
| 2026-07-15 | 55.08 | $55.57 | 28600 |
| 2026-07-14 | 55.07 | $55.48 | 13812 |
| 2026-07-13 | 55.03 | $55.29 | 3513 |
| 2026-07-10 | 54.99 | $55.52 | 6817 |
| 2026-07-09 | 54.92 | $55.33 | 9644 |
| 2026-07-08 | 54.88 | $55.14 | 9000 |
| 2026-07-07 | 54.86 | $55.24 | 8941 |
| 2026-07-06 | 54.83 | $55.37 | 14800 |
| 2026-07-02 | 54.82 | $55.06 | 11700 |
| 2026-07-01 | 54.82 | $55.14 | 22500 |
| 2026-06-30 | 54.83 | $55.09 | 14819 |
| 2026-06-29 | 54.84 | $54.94 | 26700 |
| 2026-06-26 | 54.85 | $54.55 | 17700 |
| 2026-06-25 | 54.88 | $54.65 | 25700 |
| 2026-06-24 | 54.89 | $54.56 | 728800 |
| 2026-06-23 | 54.91 | $54.69 | 113300 |
| 2026-06-22 | 54.92 | $54.96 | 22800 |
| 2026-06-18 | 54.90 | $55.12 | 20346 |
| 2026-06-17 | 54.88 | $54.81 | 12430 |
| 2026-06-16 | 54.85 | $55.13 | 10609 |
| 2026-06-15 | 54.82 | $55.23 | 5300 |
| 2026-06-12 | 54.78 | $54.74 | 7500 |
| 2026-06-11 | 54.77 | $54.52 | 16000 |
| 2026-06-10 | 54.77 | $54.14 | 14031 |
| 2026-06-09 | 54.79 | $54.58 | 19745 |
| 2026-06-08 | 54.78 | $54.68 | 11200 |
| 2026-06-05 | 54.77 | $54.60 | 10649 |
| 2026-06-04 | 54.75 | $55.16 | 13500 |
| 2026-06-03 | 54.71 | $55.12 | 16400 |
| 2026-06-02 | 54.65 | $55.28 | 35829 |
| 2026-06-01 | 54.57 | $55.27 | 9113 |
| 2026-05-29 | 54.50 | $55.20 | 11700 |
| 2026-05-28 | 54.43 | $55.11 | 9742 |
| 2026-05-27 | 54.35 | $54.95 | 22448 |
| 2026-05-26 | 54.27 | $54.95 | 12947 |
| 2026-05-22 | 54.21 | $54.78 | 10908 |
| 2026-05-21 | 54.14 | $54.68 | 12130 |
| 2026-05-20 | 54.07 | $54.57 | 63300 |
| 2026-05-19 | 54.02 | $54.28 | 23245 |
| 2026-05-18 | 53.96 | $54.49 | 7746 |
| 2026-05-15 | 53.90 | $54.41 | 9425 |
| 2026-05-14 | 53.85 | $54.68 | 8500 |
| 2026-05-13 | 53.76 | $54.56 | 15245 |
| 2026-05-12 | 53.68 | $54.40 | 14200 |
| 2026-05-11 | 53.59 | $54.45 | 17223 |
| 2026-05-08 | 53.48 | $54.44 | 22336 |
| 2026-05-07 | 53.36 | $54.21 | 15100 |
| 2026-05-06 | 53.24 | $54.33 | 13031 |
| 2026-05-05 | 53.11 | $53.94 | 12107 |
| 2026-05-04 | 52.96 | $53.75 | 13100 |
| 2026-05-01 | 52.82 | $53.86 | 23928 |
| 2026-04-30 | 52.66 | $53.79 | 26600 |
| 2026-04-29 | 52.50 | $53.42 | 11337 |
| 2026-04-28 | 52.35 | $53.46 | 8600 |
| 2026-04-27 | 52.14 | $53.61 | 59400 |
| 2026-04-24 | 51.94 | $53.53 | 19100 |
| 2026-04-23 | 51.76 | $53.31 | 24516 |
| 2026-04-22 | 51.63 | $53.47 | 11400 |
| 2026-04-21 | 51.48 | $53.12 | 171700 |
| 2026-04-20 | 51.36 | $53.25 | 9524 |
| 2026-04-17 | 51.21 | $53.40 | 14000 |
| 2026-04-16 | 51.08 | $52.99 | 71100 |
| 2026-04-15 | 50.97 | $52.87 | 18700 |
| 2026-04-14 | 50.89 | $52.66 | 17000 |
| 2026-04-13 | 50.82 | $52.25 | 12116 |
| 2026-04-10 | 50.75 | $51.90 | 55000 |
| 2026-04-09 | 50.70 | $51.95 | 29405 |
| 2026-04-08 | 50.68 | $51.73 | 44800 |
| 2026-04-07 | 50.67 | $50.84 | 26300 |
| 2026-04-06 | 50.71 | $50.89 | 22200 |
| 2026-04-02 | 50.74 | $50.70 | 22333 |
| 2026-04-01 | 50.79 | $50.61 | 23141 |
| 2026-03-31 | 50.86 | $50.41 | 25416 |
| 2026-03-30 | 50.93 | $49.35 | 27822 |
| 2026-03-27 | 51.07 | $49.50 | 8518 |
| 2026-03-26 | 51.19 | $50.05 | 33000 |
| 2026-03-25 | 51.30 | $50.73 | 952943 |
| 2026-03-24 | 51.38 | $50.47 | 740300 |
| 2026-03-23 | 51.46 | $50.60 | 21635 |
| 2026-03-20 | 51.52 | $50.26 | 16726 |
| 2026-03-19 | 51.62 | $50.81 | 53900 |
| 2026-03-18 | 51.68 | $50.86 | 10500 |
| 2026-03-17 | 51.73 | $51.30 | 17200 |
| 2026-03-16 | 51.76 | $51.19 | 17043 |
| 2026-03-13 | 51.79 | $50.81 | 14900 |
| 2026-03-12 | 51.84 | $50.98 | 28900 |
| 2026-03-11 | 51.91 | $51.54 | 40500 |
| 2026-03-10 | 51.95 | $51.55 | 23100 |
| 2026-03-09 | 51.99 | $51.66 | 24336 |
| 2026-03-06 | 52.02 | $51.35 | 29701 |
| 2026-03-05 | 52.03 | $51.78 | 21900 |
| 2026-03-04 | 52.05 | $52.05 | 72511 |
| 2026-03-03 | 52.05 | $51.71 | 32200 |
| 2026-03-02 | 52.09 | $52.11 | 32247 |
| 2026-02-27 | 52.10 | $52.04 | 85200 |
| 2026-02-26 | 52.12 | $52.19 | 20832 |
| 2026-02-25 | 52.13 | $52.35 | 67549 |
| 2026-02-24 | 52.13 | $52.08 | 16700 |
| 2026-02-23 | 52.15 | $51.82 | 21544 |
| 2026-02-20 | 52.16 | $52.18 | 39900 |
| 2026-02-19 | 52.16 | $51.95 | 39300 |
| 2026-02-18 | 52.16 | $52.03 | 47800 |
| 2026-02-17 | 52.14 | $51.85 | 60805 |
| 2026-02-13 | 52.17 | $51.79 | 52000 |
| 2026-02-12 | 52.19 | $51.79 | 87100 |
| 2026-02-11 | 52.21 | $52.31 | 96600 |
| 2026-02-10 | 52.21 | $52.34 | 109919 |
| 2026-02-09 | 52.20 | $52.40 | 107300 |
| 2026-02-06 | 52.19 | $52.27 | 159800 |
| 2026-02-05 | 52.18 | $51.62 | 78706 |
| 2026-02-04 | 52.20 | $52.06 | 123433 |
| 2026-02-03 | 52.20 | $52.18 | 151777 |
| 2026-02-02 | 52.19 | $52.45 | 113000 |
| 2026-01-30 | 52.15 | $52.26 | 80700 |
| 2026-01-29 | 52.13 | $52.39 | 68900 |
| 2026-01-28 | 52.10 | $52.44 | 88441 |
| 2026-01-27 | 52.07 | $52.43 | 126240 |
| 2026-01-26 | 52.04 | $52.34 | 184500 |
| 2026-01-23 | 52.02 | $52.18 | 90200 |
| 2026-01-22 | 52.00 | $52.17 | 242000 |
| 2026-01-21 | 51.97 | $51.98 | 174836 |
| 2026-01-20 | 51.94 | $51.59 | 476925 |
| 2026-01-16 | 51.92 | $52.33 | 319840 |
| 2026-01-15 | 51.85 | $52.25 | 45535 |
| 2026-01-14 | 51.81 | $52.22 | 37428 |
| 2026-01-13 | 51.76 | $52.23 | 38419 |
| 2026-01-12 | 51.71 | $52.21 | 43919 |
| 2026-01-09 | 51.67 | $52.17 | 50300 |
| 2026-01-08 | 51.64 | $52.08 | 51234 |
| 2026-01-07 | 51.60 | $52.03 | 33900 |
| 2026-01-06 | 51.56 | $52.04 | 21523 |
| 2026-01-05 | 51.52 | $51.95 | 9600 |
| 2026-01-02 | 51.48 | $51.78 | 19300 |
| 2025-12-31 | 51.45 | $51.75 | 10326 |
| 2025-12-30 | 51.42 | $51.85 | 19200 |
| 2025-12-29 | 51.38 | $51.84 | 16331 |
| 2025-12-26 | 51.34 | $51.86 | 19739 |
| 2025-12-24 | 51.30 | $51.85 | 391400 |
| 2025-12-23 | 51.25 | $51.74 | 653500 |
| 2025-12-22 | 51.19 | $51.67 | 10900 |
| 2025-12-19 | 51.11 | $51.44 | 30800 |
| 2025-12-18 | 51.02 | $51.17 | 32800 |
| 2025-12-17 | 50.97 | $50.91 | 25900 |
| 2025-12-16 | 50.93 | $51.32 | 20048 |
| 2025-12-15 | 50.87 | $51.27 | 14635 |
| 2025-12-12 | 50.83 | $51.28 | 32700 |
| 2025-12-11 | 50.79 | $51.45 | 41226 |
| 2025-12-10 | 50.76 | $51.44 | 49634 |
| 2025-12-09 | 50.73 | $51.28 | 17400 |
| 2025-12-08 | 50.71 | $51.23 | 19900 |
| 2025-12-05 | 50.67 | $51.30 | 18411 |
| 2025-12-04 | 50.62 | $51.20 | 232200 |
| 2025-12-03 | 50.59 | $51.20 | 25800 |
| 2025-12-02 | 50.56 | $51.10 | 277500 |
| 2025-12-01 | 50.54 | $51.00 | 16019 |
| 2025-11-28 | 50.52 | $51.09 | 6300 |
| 2025-11-26 | 50.50 | $51.03 | 95200 |
| 2025-11-25 | 50.49 | $50.83 | 29846 |
| 2025-11-24 | 50.48 | $50.55 | 14800 |
| 2025-11-21 | 50.50 | $50.04 | 25733 |
| 2025-11-20 | 50.53 | $49.72 | 26642 |
| 2025-11-19 | 50.56 | $50.11 | 43000 |
| 2025-11-18 | 50.57 | $50.07 | 24333 |
| 2025-11-17 | 50.58 | $50.29 | 23400 |
| 2025-11-14 | 50.59 | $50.47 | 20400 |
| 2025-11-13 | 50.57 | $50.42 | 44930 |
| 2025-11-12 | 50.54 | $50.87 | 55400 |
| 2025-11-11 | 50.49 | $50.81 | 13331 |
| 2025-11-10 | 50.45 | $50.80 | 19116 |
| 2025-11-07 | 50.41 | $50.40 | 17513 |
| 2025-11-06 | 50.37 | $50.40 | 33400 |
| 2025-11-05 | 50.37 | $50.66 | 15200 |
| 2025-11-04 | 50.35 | $50.48 | 52326 |
| 2025-11-03 | 50.33 | $50.70 | 19446 |
| 2025-10-31 | 50.31 | $50.65 | 31200 |
| 2025-10-30 | 50.29 | $50.68 | 35000 |
| 2025-10-29 | 50.27 | $50.77 | 19700 |
| 2025-10-28 | 50.25 | $50.79 | 42000 |
| 2025-10-27 | 50.21 | $50.78 | 11300 |
| 2025-10-24 | 50.18 | $50.65 | 12600 |
| 2025-10-23 | 50.15 | $50.40 | 18100 |
| 2025-10-22 | 50.12 | $50.24 | 19800 |
| 2025-10-21 | 50.10 | $50.38 | 15400 |
| 2025-10-20 | 50.08 | $50.42 | 8100 |
| 2025-10-17 | 50.06 | $50.02 | 84000 |
| 2025-10-16 | 50.06 | $49.82 | 28800 |
| 2025-10-15 | 50.07 | $50.03 | 24606 |
| 2025-10-14 | 50.05 | $49.96 | 27919 |
| 2025-10-13 | 50.04 | $50.05 | 14800 |
| 2025-10-10 | 50.03 | $49.59 | 13147 |
| 2025-10-09 | 50.04 | $50.27 | 25528 |
| 2025-10-08 | 50.01 | $50.30 | 67100 |
| 2025-10-07 | 49.97 | $50.18 | 20000 |
| 2025-10-06 | 49.93 | $50.31 | 45900 |
| 2025-10-03 | 49.88 | $50.22 | 114929 |
| 2025-10-02 | 49.83 | $50.25 | 33324 |
| 2025-10-01 | 49.78 | $50.27 | 38714 |
| 2025-09-30 | 49.72 | $50.15 | 30500 |
| 2025-09-29 | 49.66 | $50.06 | 23833 |
| 2025-09-26 | 49.61 | $50.00 | 13410 |
| 2025-09-25 | 49.58 | $49.83 | 46511 |
| 2025-09-24 | 49.55 | $49.95 | 386545 |
| 2025-09-23 | 49.51 | $49.96 | 80134 |
| 2025-09-22 | 49.46 | $50.07 | 8615 |
| 2025-09-19 | 49.41 | $49.96 | 25712 |
| 2025-09-18 | 49.34 | $49.91 | 22500 |
| 2025-09-17 | 49.28 | $49.72 | 42900 |
| 2025-09-16 | 49.24 | $49.81 | 23200 |
| 2025-09-15 | 49.19 | $49.81 | 24600 |
| 2025-09-12 | 49.15 | $49.71 | 21947 |
| 2025-09-11 | 49.12 | $49.70 | 546500 |
| 2025-09-10 | 49.08 | $49.48 | 25129 |
| 2025-09-09 | 49.05 | $49.40 | 39100 |
| 2025-09-08 | 49.01 | $49.31 | 36100 |
| 2025-09-05 | 48.98 | $49.27 | 39340 |
| 2025-09-04 | 48.93 | $49.31 | 13047 |
| 2025-09-03 | 48.89 | $49.08 | 64210 |
| 2025-09-02 | 48.84 | $48.87 | 22728 |
| 2025-08-29 | 48.81 | $49.14 | 17000 |
| 2025-08-28 | 48.75 | $49.36 | 15142 |
| 2025-08-27 | 48.70 | $49.17 | 11905 |
| 2025-08-26 | 48.66 | $49.07 | 24400 |
| 2025-08-25 | 48.63 | $48.96 | 16607 |
| 2025-08-22 | 48.61 | $49.08 | 15800 |
| 2025-08-21 | 48.59 | $48.67 | 26000 |
| 2025-08-20 | 48.58 | $48.77 | 43300 |
| 2025-08-19 | 48.56 | $48.78 | 16200 |
| 2025-08-18 | 48.53 | $48.94 | 13317 |
| 2025-08-15 | 48.49 | $48.92 | 82000 |
| 2025-08-14 | 48.45 | $49.07 | 36000 |
| 2025-08-13 | 48.40 | $48.98 | 21246 |
| 2025-08-12 | 48.35 | $48.92 | 15000 |
| 2025-08-11 | 48.29 | $48.58 | 18830 |
| 2025-08-08 | 48.26 | $48.63 | 16215 |
| 2025-08-07 | 48.22 | $48.37 | 31035 |
| 2025-08-06 | 48.20 | $48.40 | 15100 |
| 2025-08-05 | 48.18 | $48.16 | 14600 |
| 2025-08-04 | 48.16 | $48.32 | 10000 |
| 2025-08-01 | 48.13 | $47.84 | 12200 |
| 2025-07-31 | 48.14 | $48.34 | 24100 |
| 2025-07-30 | 48.11 | $48.41 | 28244 |
| 2025-07-29 | 48.06 | $48.51 | 33800 |
| 2025-07-28 | 48.02 | $48.56 | 49800 |
| 2025-07-25 | 47.96 | $48.54 | 60200 |
| 2025-07-24 | 47.90 | $48.48 | 81500 |
| 2025-07-23 | 47.83 | $48.38 | 52900 |
| 2025-07-22 | 47.76 | $48.22 | 10000 |
| 2025-07-21 | 47.69 | $48.19 | 13622 |
| 2025-07-18 | 47.59 | $48.09 | 16600 |
| 2025-07-17 | 47.51 | $48.10 | 21300 |
| 2025-07-16 | 47.43 | $47.89 | 13700 |
| 2025-07-15 | 47.37 | $47.83 | 7216 |
| 2025-07-14 | 47.29 | $47.93 | 10301 |
| 2025-07-11 | 47.23 | $47.92 | 16823 |
| 2025-07-10 | 47.16 | $47.98 | 25330 |
| 2025-07-09 | 47.09 | $47.90 | 36100 |
| 2025-07-08 | 47.03 | $47.75 | 21600 |
| 2025-07-07 | 46.96 | $47.76 | 36500 |
| 2025-07-03 | 46.88 | $47.96 | 43900 |
| 2025-07-02 | 46.80 | $47.76 | 25818 |
| 2025-07-01 | 46.73 | $47.54 | 21149 |
| 2025-06-30 | 46.66 | $47.55 | 25000 |
| 2025-06-27 | 46.59 | $47.42 | 36000 |
| 2025-06-26 | 46.51 | $47.35 | 86800 |
| 2025-06-25 | 46.44 | $47.10 | 475300 |
| 2025-06-24 | 46.39 | $47.04 | 26100 |
| 2025-06-23 | 46.31 | $46.66 | 16633 |
| 2025-06-20 | 46.26 | $46.34 | 17500 |
| 2025-06-18 | 46.23 | $46.47 | 15136 |
| 2025-06-17 | 46.21 | $46.41 | 21715 |
| 2025-06-16 | 46.21 | $46.65 | 15500 |
| 2025-06-13 | 46.19 | $46.25 | 17200 |
| 2025-06-12 | 46.17 | $46.69 | 13100 |
| 2025-06-11 | 46.13 | $46.59 | 12703 |
| 2025-06-10 | 46.09 | $46.67 | 18142 |
| 2025-06-09 | 46.04 | $46.55 | 22000 |
| 2025-06-06 | 45.94 | $46.51 | 51205 |
| 2025-06-05 | 45.85 | $46.16 | 29200 |
| 2025-06-04 | 45.77 | $46.31 | 7300 |
| 2025-06-03 | 45.66 | $46.36 | 11732 |
| 2025-06-02 | 45.57 | $46.15 | 38917 |
| 2025-05-30 | 45.50 | $46.04 | 18100 |
| 2025-05-29 | 45.42 | $45.99 | 11900 |
| 2025-05-28 | 45.32 | $45.88 | 20100 |
| 2025-05-27 | 45.23 | $46.10 | 18000 |
| 2025-05-23 | 45.12 | $45.48 | 185909 |
| 2025-05-22 | 45.04 | $45.68 | 159700 |
| 2025-05-21 | 44.94 | $45.64 | 57015 |
| 2025-05-20 | 44.81 | $46.12 | 23700 |
| 2025-05-19 | 44.63 | $46.31 | 64330 |
| 2025-05-16 | 44.41 | $46.22 | 33800 |
| 2025-05-15 | 44.22 | $46.03 | 20400 |
| 2025-05-14 | 44.04 | $45.85 | 13200 |
| 2025-05-13 | 43.90 | $45.84 | 16344 |
| 2025-05-12 | 43.77 | $45.60 | 22200 |
| 2025-05-09 | 43.63 | $44.59 | 10600 |
| 2025-05-08 | 43.51 | $44.69 | 15800 |
| 2025-05-07 | 43.45 | $44.42 | 16638 |
| 2025-05-06 | 43.27 | $44.28 | 43339 |
| 2025-05-05 | 43.11 | $44.58 | 21300 |
| 2025-05-02 | 42.95 | $44.73 | 39127 |
| 2025-05-01 | 42.87 | $44.33 | 16038 |
| 2025-04-30 | 42.89 | $44.06 | 17800 |
| 2025-04-29 | 42.91 | $44.05 | 19012 |
| 2025-04-28 | 42.93 | $43.88 | 33600 |
| 2025-04-25 | 42.94 | $43.90 | 41921 |
| 2025-04-24 | 42.99 | $43.63 | 58047 |
| 2025-04-23 | 43.05 | $43.04 | 30000 |
| 2025-04-22 | 43.17 | $42.58 | 14700 |
| 2025-04-21 | 43.30 | $41.84 | 14900 |
| 2025-04-17 | 43.44 | $42.51 | 16312 |
| 2025-04-16 | 43.55 | $42.43 | 16312 |
| 2025-04-15 | 43.66 | $43.10 | 17700 |
| 2025-04-14 | 43.73 | $43.15 | 14410 |
| 2025-04-11 | 43.80 | $42.81 | 22500 |
| 2025-04-10 | 43.89 | $42.23 | 40412 |
| 2025-04-09 | 43.97 | $43.44 | 43000 |
| 2025-04-08 | 44.01 | $40.78 | 28900 |
| 2025-04-07 | 44.17 | $41.21 | 132947 |
| 2025-04-04 | 44.33 | $41.31 | 135929 |
| 2025-04-03 | 44.52 | $43.15 | 43325 |
| 2025-04-02 | 44.61 | $44.70 | 20700 |
| 2025-04-01 | 44.65 | $44.48 | 61542 |
| 2025-03-31 | 44.69 | $44.35 | 32236 |
| 2025-03-28 | 44.74 | $44.25 | 23310 |
| 2025-03-27 | 44.83 | $44.77 | 42600 |
| 2025-03-26 | 44.87 | $44.94 | 844600 |
| 2025-03-25 | 44.93 | $45.28 | 562231 |
| 2025-03-24 | 44.97 | $45.19 | 11741 |
| 2025-03-21 | 45.01 | $44.69 | 27500 |
| 2025-03-20 | 45.10 | $44.65 | 19500 |
| 2025-03-19 | 45.20 | $44.72 | 19900 |
| 2025-03-18 | 45.31 | $44.40 | 15310 |
| 2025-03-17 | 45.42 | $44.73 | 18620 |
| 2025-03-14 | 45.53 | $44.50 | 36800 |
| 2025-03-13 | 45.64 | $43.79 | 64000 |
| 2025-03-12 | 45.77 | $44.26 | 41900 |
| 2025-03-11 | 45.88 | $44.10 | 111300 |
| 2025-03-10 | 46.00 | $44.34 | 75300 |
| 2025-03-07 | 46.10 | $45.06 | 55219 |
| 2025-03-06 | 46.18 | $44.98 | 152247 |
| 2025-03-05 | 46.25 | $45.52 | 120500 |
| 2025-03-04 | 46.30 | $45.19 | 69631 |
| 2025-03-03 | 46.34 | $45.52 | 107545 |
| 2025-02-28 | 46.38 | $46.00 | 213303 |
| 2025-02-27 | 46.41 | $45.59 | 27400 |
| 2025-02-26 | 46.45 | $46.03 | 58238 |
| 2025-02-25 | 46.47 | $46.04 | 139845 |
| 2025-02-24 | 46.48 | $46.18 | 43945 |
| 2025-02-21 | 46.50 | $46.31 | 33624 |
| 2025-02-20 | 46.52 | $46.76 | 29200 |
| 2025-02-19 | 46.51 | $46.83 | 68808 |
| 2025-02-18 | 46.48 | $46.76 | 73339 |
| 2025-02-14 | 46.45 | $46.76 | 70935 |
| 2025-02-13 | 46.42 | $46.73 | 55600 |
| 2025-02-12 | 46.39 | $46.38 | 96500 |
| 2025-02-11 | 46.37 | $46.51 | 168930 |
| 2025-02-10 | 46.35 | $46.53 | 107116 |
| 2025-02-07 | 46.32 | $46.36 | 150800 |
| 2025-02-06 | 46.31 | $46.59 | 60709 |
| 2025-02-05 | 46.28 | $46.49 | 86847 |
| 2025-02-04 | 46.25 | $46.36 | 161900 |
| 2025-02-03 | 46.24 | $46.11 | 274700 |
| 2025-01-31 | 46.22 | $46.30 | 143100 |
| 2025-01-30 | 46.20 | $46.50 | 265014 |
| 2025-01-29 | 46.18 | $46.38 | 155043 |
| 2025-01-28 | 46.15 | $46.48 | 120200 |
| 2025-01-27 | 46.12 | $46.19 | 172149 |
| 2025-01-24 | 46.10 | $46.63 | 161500 |
| 2025-01-23 | 46.06 | $46.72 | 1.3M |
| 2025-01-22 | 46.01 | $46.52 | 196600 |
| 2025-01-21 | 45.97 | $46.39 | 467100 |
| 2025-01-17 | 45.92 | $46.13 | 297500 |
| 2025-01-16 | 45.91 | $46.11 | 34200 |
| 2025-01-15 | 45.89 | $46.10 | 56900 |
| 2025-01-14 | 45.88 | $46.05 | 42700 |
| 2025-01-13 | 45.87 | $46.04 | 39300 |
| 2025-01-10 | 45.85 | $46.04 | 21000 |
| 2025-01-08 | 45.84 | $46.01 | 14900 |
| 2025-01-07 | 45.83 | $46.02 | 18800 |
| 2025-01-06 | 45.81 | $45.99 | 18933 |
| 2025-01-03 | 45.80 | $46.00 | 6800 |
| 2025-01-02 | 45.79 | $45.89 | 17843 |
| 2024-12-31 | 45.78 | $45.90 | 11100 |
| 2024-12-30 | 45.77 | $45.91 | 21900 |
| 2024-12-27 | 45.76 | $45.87 | 17704 |
| 2024-12-26 | 45.75 | $45.90 | 10100 |
| 2024-12-24 | 45.73 | $45.87 | 64000 |
| 2024-12-23 | 45.72 | $45.83 | 12900 |
| 2024-12-20 | 45.70 | $45.72 | 13614 |
| 2024-12-19 | 45.69 | $45.55 | 9040 |
| 2024-12-18 | 45.69 | $45.54 | 36045 |
| 2024-12-17 | 45.68 | $45.81 | 13922 |
| 2024-12-16 | 45.66 | $45.83 | 7000 |
| 2024-12-13 | 45.64 | $45.80 | 18300 |
| 2024-12-12 | 45.62 | $45.80 | 4600 |
| 2024-12-11 | 45.61 | $45.77 | 17807 |
| 2024-12-10 | 45.59 | $45.74 | 13632 |
| 2024-12-09 | 45.58 | $45.77 | 10500 |
| 2024-12-06 | 45.56 | $45.75 | 38430 |
| 2024-12-05 | 45.54 | $45.75 | 13500 |
| 2024-12-04 | 45.52 | $45.74 | 436600 |
| 2024-12-03 | 45.49 | $45.70 | 19907 |
| 2024-12-02 | 45.44 | $45.69 | 6300 |
| 2024-11-29 | 45.40 | $45.69 | 2927 |
| 2024-11-27 | 45.36 | $45.65 | 10000 |
| 2024-11-26 | 45.32 | $45.65 | 15833 |
| 2024-11-25 | 45.29 | $45.57 | 22824 |
| 2024-11-22 | 45.26 | $45.54 | 18800 |
| 2024-11-21 | 45.24 | $45.49 | 7600 |
| 2024-11-20 | 45.21 | $45.44 | 32200 |
| 2024-11-19 | 45.19 | $45.40 | 8328 |
| 2024-11-18 | 45.17 | $45.44 | 21548 |
| 2024-11-15 | 45.15 | $45.36 | 13200 |
| 2024-11-14 | 45.13 | $45.47 | 14700 |
| 2024-11-13 | 45.11 | $45.49 | 18348 |
| 2024-11-12 | 45.08 | $45.47 | 24400 |
| 2024-11-11 | 45.05 | $45.46 | 11501 |
| 2024-11-08 | 45.02 | $45.46 | 24044 |
| 2024-11-07 | 44.99 | $45.41 | 9500 |
| 2024-11-06 | 44.96 | $45.35 | 19200 |
| 2024-11-05 | 44.93 | $45.05 | 22900 |
| 2024-11-04 | 44.92 | $44.81 | 16619 |
| 2024-11-01 | 44.90 | $44.80 | 11500 |
| 2024-10-31 | 44.90 | $44.79 | 19900 |
| 2024-10-30 | 44.89 | $44.99 | 13738 |
| 2024-10-29 | 44.87 | $45.03 | 42700 |
| 2024-10-28 | 44.84 | $45.03 | 31600 |
| 2024-10-25 | 44.83 | $45.01 | 19730 |
| 2024-10-24 | 44.81 | $44.95 | 132791 |
| 2024-10-23 | 44.80 | $44.94 | 20000 |
| 2024-10-22 | 44.79 | $45.05 | 11300 |
| 2024-10-21 | 44.77 | $45.03 | 10500 |
| 2024-10-18 | 44.75 | $45.04 | 50700 |
| 2024-10-17 | 44.73 | $44.97 | 11900 |
| 2024-10-16 | 44.71 | $44.96 | 15111 |
| 2024-10-15 | 44.68 | $44.87 | 11187 |
| 2024-10-14 | 44.65 | $44.93 | 9601 |
| 2024-10-11 | 44.63 | $44.84 | 11800 |
| 2024-10-10 | 44.60 | $44.79 | 7000 |
| 2024-10-09 | 44.57 | $44.81 | 27800 |
| 2024-10-08 | 44.53 | $44.67 | 15304 |
| 2024-10-07 | 44.49 | $44.55 | 12308 |
| 2024-10-04 | 44.45 | $44.69 | 13300 |
| 2024-10-03 | 44.40 | $44.60 | 9853 |
| 2024-10-02 | 44.36 | $44.56 | 23500 |
| 2024-10-01 | 44.32 | $44.57 | 26869 |
| 2024-09-30 | 44.29 | $44.72 | 33412 |
| 2024-09-27 | 44.28 | $44.70 | 10839 |
| 2024-09-26 | 44.25 | $44.68 | 49619 |
| 2024-09-25 | 44.22 | $44.69 | 12400 |
| 2024-09-24 | 44.20 | $44.67 | 66645 |
| 2024-09-23 | 44.18 | $44.63 | 202731 |
| 2024-09-20 | 44.16 | $44.64 | 14700 |
| 2024-09-19 | 44.13 | $44.57 | 34100 |
| 2024-09-18 | 44.11 | $44.34 | 10000 |
| 2024-09-17 | 44.10 | $44.39 | 12600 |
| 2024-09-16 | 44.09 | $44.39 | 16831 |
| 2024-09-13 | 44.07 | $44.30 | 8434 |
| 2024-09-12 | 44.05 | $44.21 | 12800 |
| 2024-09-11 | 44.02 | $44.09 | 21100 |
| 2024-09-10 | 43.99 | $43.88 | 10800 |
| 2024-09-09 | 43.95 | $43.77 | 12000 |
| 2024-09-06 | 43.92 | $43.55 | 44298 |
| 2024-09-05 | 43.89 | $43.82 | 21900 |
| 2024-09-04 | 43.82 | $43.87 | 33201 |
| 2024-09-03 | 43.75 | $43.90 | 8145 |
| 2024-08-30 | 43.66 | $44.41 | 10700 |
| 2024-08-29 | 43.59 | $44.21 | 7914 |
| 2024-08-28 | 43.55 | $44.14 | 29310 |
| 2024-08-27 | 43.53 | $44.29 | 14100 |
| 2024-08-26 | 43.48 | $44.26 | 9001 |
| 2024-08-23 | 43.45 | $44.22 | 8400 |
| 2024-08-22 | 43.41 | $44.02 | 9400 |
| 2024-08-21 | 43.37 | $44.16 | 25800 |
| 2024-08-20 | 43.33 | $44.08 | 16100 |
| 2024-08-19 | 43.31 | $44.13 | 36012 |
| 2024-08-16 | 43.29 | $44.02 | 19800 |
| 2024-08-15 | 43.27 | $43.96 | 31301 |
| 2024-08-14 | 43.26 | $43.66 | 7700 |
| 2024-08-13 | 43.26 | $43.51 | 9439 |
| 2024-08-12 | 43.29 | $43.11 | 8100 |
| 2024-08-09 | 43.33 | $43.12 | 38011 |
| 2024-08-08 | 43.37 | $42.92 | 11714 |
| 2024-08-07 | 43.41 | $42.38 | 17200 |
| 2024-08-06 | 43.49 | $42.59 | 28105 |
| 2024-08-05 | 43.55 | $42.02 | 109037 |
| 2024-08-02 | 43.63 | $42.95 | 42200 |
| 2024-08-01 | 43.67 | $43.37 | 54818 |
| 2024-07-31 | 43.68 | $43.73 | 9800 |
| 2024-07-30 | 43.68 | $43.45 | 33900 |
| 2024-07-29 | 43.68 | $43.52 | 21605 |
| 2024-07-26 | 43.67 | $43.46 | 12147 |
| 2024-07-25 | 43.67 | $43.25 | 15112 |
| 2024-07-24 | 43.68 | $43.31 | 737208 |
| 2024-07-23 | 43.68 | $43.74 | 19200 |
| 2024-07-22 | 43.66 | $43.77 | 38601 |
| 2024-07-19 | 43.63 | $43.58 | 5287 |
| 2024-07-18 | 43.62 | $43.67 | 102911 |
| 2024-07-17 | 43.60 | $43.78 | 17392 |
| 2024-07-16 | 43.58 | $44.00 | 7293 |
| 2024-07-15 | 43.54 | $43.91 | 50222 |
| 2024-07-12 | 43.51 | $43.91 | 18207 |
| 2024-07-11 | 43.47 | $43.82 | 47768 |
| 2024-07-10 | 43.43 | $43.93 | 14356 |
| 2024-07-09 | 43.39 | $43.77 | 33532 |
| 2024-07-08 | 43.34 | $43.73 | 20128 |
| 2024-07-05 | 43.30 | $43.72 | 11022 |
| 2024-07-03 | 43.26 | $43.64 | 9371 |
| 2024-07-02 | 43.21 | $43.62 | 24802 |
| 2024-07-01 | 43.16 | $43.44 | 8785 |
| 2024-06-28 | 43.12 | $43.41 | 38031 |
| 2024-06-27 | 43.07 | $43.41 | 39398 |
| 2024-06-26 | 43.03 | $43.37 | 463237 |
| 2024-06-25 | 42.99 | $43.33 | 415896 |
| 2024-06-24 | 42.96 | $43.29 | 62622 |
| 2024-06-21 | 42.92 | $43.31 | 33213 |
| 2024-06-20 | 42.88 | $43.30 | 177066 |
| 2024-06-18 | 42.85 | $43.37 | 21397 |
| 2024-06-17 | 42.81 | $43.34 | 10939 |
| 2024-06-14 | 42.78 | $43.19 | 38421 |
| 2024-06-13 | 42.74 | $43.23 | 23004 |
| 2024-06-12 | 42.71 | $43.25 | 76439 |
| 2024-06-11 | 42.67 | $43.01 | 13228 |
| 2024-06-10 | 42.63 | $42.98 | 17328 |
| 2024-06-07 | 42.59 | $42.89 | 21240 |
| 2024-06-06 | 42.55 | $42.88 | 15856 |
| 2024-06-05 | 42.51 | $42.89 | 13364 |
| 2024-06-04 | 42.46 | $42.64 | 18292 |
| 2024-06-03 | 42.43 | $42.66 | 30634 |
| 2024-05-31 | 42.38 | $42.65 | 21928 |
| 2024-05-30 | 42.32 | $42.42 | 18022 |
| 2024-05-29 | 42.26 | $42.51 | 20836 |
| 2024-05-28 | 42.20 | $42.68 | 12633 |
| 2024-05-24 | 42.14 | $42.67 | 17800 |
| 2024-05-23 | 42.09 | $42.50 | 8783 |
| 2024-05-22 | 42.03 | $42.60 | 17401 |
| 2024-05-21 | 41.97 | $42.68 | 21332 |
| 2024-05-20 | 41.90 | $42.62 | 27393 |
| 2024-05-17 | 41.83 | $42.59 | 15722 |
| 2024-05-16 | 41.74 | $42.51 | 19484 |
| 2024-05-15 | 41.67 | $42.61 | 30522 |
| 2024-05-14 | 41.60 | $42.32 | 12363 |
| 2024-05-13 | 41.54 | $42.20 | 22392 |
| 2024-05-10 | 41.49 | $42.21 | 26138 |
| 2024-05-09 | 41.46 | $42.13 | 12247 |
| 2024-05-08 | 41.44 | $42.05 | 46770 |
| 2024-05-07 | 41.43 | $41.99 | 172862 |
| 2024-05-06 | 41.42 | $41.94 | 37655 |
| 2024-05-03 | 41.42 | $41.74 | 12921 |
| 2024-05-02 | 41.42 | $41.39 | 16235 |
| 2024-05-01 | 41.43 | $41.18 | 21866 |
| 2024-04-30 | 41.47 | $41.31 | 55268 |
| 2024-04-29 | 41.50 | $41.64 | 24822 |
| 2024-04-26 | 41.51 | $41.53 | 45259 |
| 2024-04-25 | 41.53 | $41.28 | 10775 |
| 2024-04-24 | 41.57 | $41.44 | 8955 |
| 2024-04-23 | 41.59 | $41.39 | 124007 |
| 2024-04-22 | 41.61 | $41.08 | 31245 |
| 2024-04-19 | 41.66 | $40.86 | 343188 |
| 2024-04-18 | 41.71 | $41.08 | 13148 |
| 2024-04-17 | 41.75 | $41.14 | 20510 |
| 2024-04-16 | 41.78 | $41.19 | 27223 |
| 2024-04-15 | 41.80 | $41.27 | 211155 |
| 2024-04-12 | 41.80 | $41.49 | 22341 |
| 2024-04-11 | 41.81 | $41.87 | 8552 |
| 2024-04-10 | 41.80 | $41.73 | 20896 |
| 2024-04-09 | 41.80 | $41.89 | 22237 |
| 2024-04-08 | 41.78 | $41.84 | 12139 |
| 2024-04-05 | 41.76 | $41.81 | 25499 |
| 2024-04-04 | 41.75 | $41.66 | 15563 |
| 2024-04-03 | 41.73 | $41.88 | 18577 |
| 2024-04-02 | 41.70 | $41.86 | 28750 |
| 2024-04-01 | 41.69 | $41.92 | 72101 |
| 2024-03-28 | 41.67 | $41.98 | 11686 |
| 2024-03-27 | 41.64 | $42.00 | 20837 |
| 2024-03-26 | 41.60 | $41.82 | 28815 |
| 2024-03-25 | 41.57 | $41.90 | 13537 |
| 2024-03-22 | 41.54 | $41.96 | 6083 |
| 2024-03-21 | 41.51 | $41.94 | 34271 |
| 2024-03-20 | 41.48 | $41.87 | 290506 |
| 2024-03-19 | 41.43 | $41.68 | 163892 |
| 2024-03-18 | 41.38 | $41.56 | 23813 |
| 2024-03-15 | 41.35 | $41.42 | 43153 |
| 2024-03-14 | 41.33 | $41.61 | 38901 |
| 2024-03-13 | 41.30 | $41.67 | 21198 |
| 2024-03-12 | 41.25 | $41.71 | 14186 |
| 2024-03-11 | 41.22 | $41.47 | 8884 |
| 2024-03-08 | 41.19 | $41.44 | 16931 |
| 2024-03-07 | 41.17 | $41.60 | 20353 |
| 2024-03-06 | 41.13 | $41.36 | 19976 |
| 2024-03-05 | 41.10 | $41.31 | 30002 |
| 2024-03-04 | 41.07 | $41.51 | 22945 |
| 2024-03-01 | 41.03 | $41.56 | 25888 |
| 2024-02-29 | 40.97 | $41.37 | 27906 |
| 2024-02-28 | 40.91 | $41.28 | 28611 |
| 2024-02-27 | 40.88 | $41.26 | 24023 |
| 2024-02-26 | 40.84 | $41.27 | 141767 |
| 2024-02-23 | 40.80 | $41.33 | 24555 |
| 2024-02-22 | 40.76 | $41.24 | 665383 |
| 2024-02-21 | 40.71 | $40.87 | 188175 |
| 2024-02-20 | 40.68 | $40.83 | 67287 |
| 2024-02-16 | 40.65 | $40.95 | 95790 |
| 2024-02-15 | 40.61 | $41.05 | 35800 |
| 2024-02-14 | 40.56 | $40.91 | 122569 |
| 2024-02-13 | 40.52 | $40.67 | 85408 |
| 2024-02-12 | 40.49 | $41.02 | 69835 |
| 2024-02-09 | 40.44 | $41.05 | 143914 |
| 2024-02-08 | 40.39 | $40.92 | 281526 |
| 2024-02-07 | 40.34 | $40.90 | 48464 |
| 2024-02-06 | 40.29 | $40.69 | 815747 |
| 2024-02-05 | 40.25 | $40.63 | 206657 |
| 2024-02-02 | 40.20 | $40.71 | 150204 |
| 2024-02-01 | 40.14 | $40.48 | 164934 |
| 2024-01-31 | 40.10 | $40.16 | 207233 |
| 2024-01-30 | 40.08 | $40.57 | 477897 |
| 2024-01-29 | 40.04 | $40.60 | 101997 |
| 2024-01-26 | 40.00 | $40.42 | 333178 |
| 2024-01-25 | 39.97 | $40.44 | 269918 |
| 2024-01-24 | 39.93 | $40.36 | 1.5M |
| 2024-01-23 | 39.90 | $40.28 | 1.0M |
| 2024-01-22 | 39.86 | $40.21 | 540581 |
| 2024-01-19 | 39.82 | $40.15 | 373712 |
| 2024-01-18 | 39.80 | $40.12 | 57443 |
| 2024-01-17 | 39.77 | $40.02 | 30620 |
| 2024-01-16 | 39.74 | $40.04 | 25718 |
| 2024-01-12 | 39.71 | $40.05 | 49341 |
| 2024-01-11 | 39.68 | $39.97 | 88004 |
| 2024-01-10 | 39.64 | $39.97 | 5345 |
| 2024-01-09 | 39.59 | $39.90 | 9045 |
| 2024-01-08 | 39.53 | $39.87 | 21056 |
| 2024-01-05 | 39.47 | $39.63 | 12169 |
| 2024-01-04 | 39.42 | $39.54 | 9222 |
| 2024-01-03 | 39.37 | $39.64 | 10526 |
| 2024-01-02 | 39.32 | $39.75 | 27653 |
| 2023-12-29 | 39.27 | $39.83 | 42594 |
| 2023-12-28 | 39.20 | $39.78 | 4803 |
| 2023-12-27 | 39.14 | $39.76 | 6215 |
| 2023-12-26 | 39.07 | $39.76 | 17163 |
| 2023-12-22 | 39.01 | $39.63 | 10316 |
| 2023-12-21 | 38.95 | $39.57 | 4975 |
| 2023-12-20 | 38.89 | $39.45 | 12044 |
| 2023-12-19 | 38.84 | $39.64 | 8520 |
| 2023-12-18 | 38.77 | $39.56 | 6046 |
| 2023-12-15 | 38.70 | $39.49 | 7910 |
| 2023-12-14 | 38.63 | $39.45 | 11142 |
| 2023-12-13 | 38.56 | $39.42 | 9205 |
| 2023-12-12 | 38.49 | $39.11 | 8313 |
| 2023-12-11 | 38.41 | $38.94 | 7143 |
| 2023-12-08 | 38.33 | $38.81 | 9147 |
| 2023-12-07 | 38.24 | $38.70 | 9706 |
| 2023-12-06 | 38.16 | $38.50 | 21631 |
| 2023-12-05 | 38.09 | $38.57 | 5298 |
| 2023-12-04 | 38.01 | $38.59 | 57381 |
| 2023-12-01 | 37.93 | $38.74 | 4951 |
| 2023-11-30 | 37.83 | $38.57 | 13119 |
| 2023-11-29 | 37.71 | $38.45 | 8399 |
| 2023-11-28 | 37.58 | $38.48 | 3453 |
| 2023-11-27 | 37.43 | $38.45 | 5020 |
| 2023-11-24 | 37.28 | $38.48 | 1740 |
| 2023-11-22 | 37.12 | $38.46 | 41555 |
| 2023-11-21 | 36.99 | $38.34 | 16186 |
| 2023-11-20 | 36.88 | $38.37 | 11172 |
| 2023-11-17 | 36.77 | $38.15 | 7206 |
| 2023-11-16 | 36.66 | $38.09 | 55731 |
| 2023-11-15 | 36.58 | $38.06 | 6245 |
| 2023-11-14 | 36.51 | $37.97 | 13951 |
| 2023-11-13 | 36.46 | $37.39 | 6521 |
| 2023-11-10 | 36.45 | $37.45 | 4231 |
| 2023-11-09 | 36.42 | $36.92 | 99725 |
| 2023-11-08 | 36.42 | $37.16 | 19470 |
| 2023-11-07 | 36.41 | $37.12 | 3816 |
| 2023-11-06 | 36.40 | $37.02 | 6798 |
| 2023-11-03 | 36.39 | $36.99 | 6538 |
| 2023-11-02 | 36.37 | $36.68 | 5301 |
| 2023-11-01 | 36.35 | $36.12 | 10678 |
| 2023-10-31 | 36.36 | $35.82 | 12137 |
| 2023-10-30 | 36.37 | $35.65 | 5427 |
| 2023-10-27 | 36.42 | $35.30 | 6739 |
| 2023-10-26 | 36.48 | $35.44 | 16410 |
| 2023-10-25 | 36.53 | $35.77 | 11625 |
| 2023-10-24 | 36.56 | $36.23 | 19348 |
| 2023-10-23 | 36.57 | $36.00 | 9422 |
| 2023-10-20 | 36.61 | $36.07 | 6429 |
| 2023-10-19 | 36.64 | $36.44 | 13895 |
| 2023-10-18 | 36.65 | $36.68 | 15653 |
| 2023-10-17 | 36.67 | $37.04 | 4705 |
| 2023-10-16 | 36.69 | $37.10 | 8604 |
| 2023-10-13 | 36.71 | $36.80 | 6284 |
| 2023-10-12 | 36.75 | $36.91 | 7466 |
| 2023-10-11 | 36.79 | $37.06 | 8798 |
| 2023-10-10 | 36.81 | $36.95 | 4894 |
| 2023-10-09 | 36.84 | $36.79 | 38326 |
| 2023-10-06 | 36.88 | $36.63 | 14745 |
| 2023-10-05 | 36.93 | $36.29 | 6583 |
| 2023-10-04 | 36.98 | $36.29 | 26681 |
| 2023-10-03 | 37.04 | $36.06 | 8316 |
| 2023-10-02 | 37.12 | $36.51 | 3252 |
| 2023-09-29 | 37.18 | $36.50 | 10796 |
| 2023-09-28 | 37.24 | $36.57 | 153830 |
| 2023-09-27 | 37.30 | $36.36 | 15316 |
| 2023-09-26 | 37.36 | $36.37 | 5039 |
| 2023-09-25 | 37.40 | $36.77 | 4726 |
| 2023-09-22 | 37.42 | $36.63 | 5844 |
| 2023-09-21 | 37.43 | $36.71 | 3901 |
| 2023-09-20 | 37.46 | $37.16 | 13444 |
| 2023-09-19 | 37.45 | $37.44 | 2903 |
| 2023-09-18 | 37.43 | $37.49 | 7711 |
| 2023-09-15 | 37.39 | $37.47 | 3458 |
| 2023-09-14 | 37.36 | $37.77 | 3546 |
| 2023-09-13 | 37.33 | $37.53 | 15847 |
| 2023-09-12 | 37.31 | $37.51 | 10808 |
| 2023-09-11 | 37.31 | $37.63 | 5212 |
| 2023-09-08 | 37.29 | $37.47 | 3664 |
| 2023-09-07 | 37.28 | $37.42 | 7565 |
| 2023-09-06 | 37.28 | $37.49 | 4918 |
| 2023-09-05 | 37.28 | $37.67 | 4836 |
| 2023-09-01 | 37.27 | $37.70 | 6160 |
| 2023-08-31 | 37.25 | $37.68 | 8808 |
| 2023-08-30 | 37.24 | $37.68 | 18342 |
| 2023-08-29 | 37.23 | $37.55 | 13765 |
| 2023-08-28 | 37.24 | $37.26 | 11627 |
| 2023-08-25 | 37.27 | $37.05 | 14389 |
| 2023-08-24 | 37.31 | $36.94 | 7560 |
| 2023-08-23 | 37.34 | $37.22 | 21631 |
| 2023-08-22 | 37.37 | $36.95 | 19228 |
| 2023-08-21 | 37.41 | $37.03 | 18822 |
| 2023-08-18 | 37.44 | $36.87 | 19723 |
| 2023-08-17 | 37.48 | $36.86 | 6075 |
| 2023-08-16 | 37.51 | $37.04 | 20777 |
| 2023-08-15 | 37.55 | $37.20 | 48889 |
| 2023-08-14 | 37.57 | $37.45 | 12256 |
| 2023-08-11 | 37.57 | $37.29 | 45910 |
| 2023-08-10 | 37.58 | $37.33 | 14486 |
| 2023-08-09 | 37.59 | $37.36 | 19297 |
| 2023-08-08 | 37.58 | $37.46 | 10390 |
| 2023-08-07 | 37.57 | $37.54 | 5629 |
| 2023-08-04 | 37.54 | $37.33 | 15694 |
| 2023-08-03 | 37.52 | $37.45 | 6628 |
| 2023-08-02 | 37.49 | $37.48 | 17172 |
| 2023-08-01 | 37.48 | $37.77 | 90073 |
| 2023-07-31 | 37.45 | $37.78 | 12510 |
| 2023-07-28 | 37.42 | $37.80 | 27864 |
| 2023-07-27 | 37.37 | $37.64 | 19167 |
| 2023-07-26 | 37.33 | $37.76 | 56515 |
| 2023-07-25 | 37.28 | $37.76 | 30111 |
| 2023-07-24 | 37.21 | $37.69 | 55341 |
| 2023-07-21 | 37.16 | $37.54 | 73118 |
| 2023-07-20 | 37.12 | $37.57 | 54541 |
| 2023-07-19 | 37.07 | $37.71 | 28493 |
| 2023-07-18 | 37.02 | $37.62 | 10961 |
| 2023-07-17 | 36.98 | $37.51 | 25630 |
| 2023-07-14 | 36.95 | $37.48 | 11957 |
| 2023-07-13 | 36.91 | $37.48 | 30482 |
| 2023-07-12 | 36.87 | $37.28 | 14108 |
| 2023-07-11 | 36.83 | $37.12 | 17047 |
| 2023-07-10 | 36.79 | $36.97 | 9723 |
| 2023-07-07 | 36.75 | $36.91 | 14795 |
| 2023-07-06 | 36.71 | $36.98 | 23367 |
| 2023-07-05 | 36.67 | $37.17 | 11199 |
| 2023-07-03 | 36.61 | $37.15 | 10075 |
| 2023-06-30 | 36.56 | $37.19 | 28189 |
| 2023-06-29 | 36.49 | $36.92 | 15058 |
| 2023-06-28 | 36.42 | $36.75 | 24460 |
| 2023-06-27 | 36.37 | $36.74 | 16969 |
| 2023-06-26 | 36.31 | $36.52 | 2839 |
| 2023-06-23 | 36.26 | $36.61 | 8494 |
| 2023-06-22 | 36.18 | $36.71 | 24526 |
| 2023-06-21 | 36.11 | $36.62 | 9742 |
| 2023-06-20 | 36.06 | $36.72 | 19401 |
| 2023-06-16 | 36.01 | $36.79 | 20491 |
| 2023-06-15 | 35.95 | $36.93 | 7501 |
| 2023-06-14 | 35.87 | $36.69 | 10778 |
| 2023-06-13 | 35.79 | $36.60 | 12254 |
| 2023-06-12 | 35.72 | $36.43 | 5659 |
| 2023-06-09 | 35.66 | $36.32 | 5713 |
| 2023-06-08 | 35.60 | $36.22 | 13512 |
| 2023-06-07 | 35.55 | $36.09 | 13243 |
| 2023-06-06 | 35.50 | $36.18 | 72289 |
| 2023-06-05 | 35.46 | $36.12 | 8862 |
| 2023-06-02 | 35.41 | $36.14 | 6991 |
| 2023-06-01 | 35.34 | $35.77 | 21407 |
| 2023-05-31 | 35.30 | $35.51 | 22859 |
| 2023-05-30 | 35.28 | $35.65 | 39114 |
| 2023-05-26 | 35.26 | $35.65 | 4834 |
| 2023-05-25 | 35.25 | $35.37 | 11078 |
| 2023-05-24 | 35.24 | $35.10 | 14781 |
| 2023-05-23 | 35.21 | $35.33 | 5766 |
| 2023-05-22 | 35.18 | $35.62 | 24242 |
| 2023-05-19 | 35.16 | $35.60 | 4212 |
| 2023-05-18 | 35.13 | $35.64 | 55563 |
| 2023-05-17 | 35.11 | $35.38 | 11697 |
| 2023-05-16 | 35.10 | $35.08 | 12499 |
| 2023-05-15 | 35.11 | $35.27 | 10010 |
| 2023-05-12 | 35.10 | $35.18 | 2222 |
| 2023-05-11 | 35.10 | $35.19 | 8646 |
| 2023-05-10 | 35.10 | $35.21 | 9851 |
| 2023-05-09 | 35.08 | $35.10 | 3157 |
| 2023-05-08 | 35.07 | $35.24 | 8607 |
| 2023-05-05 | 35.06 | $35.21 | 11839 |
| 2023-05-04 | 35.04 | $34.77 | 9304 |
| 2023-05-03 | 35.05 | $34.95 | 15259 |
| 2023-05-02 | 35.04 | $35.05 | 51407 |
| 2023-05-01 | 35.04 | $35.34 | 6751 |
| 2023-04-28 | 35.02 | $35.33 | 22420 |
| 2023-04-27 | 34.98 | $35.14 | 17312 |
| 2023-04-26 | 34.94 | $34.64 | 437169 |
| 2023-04-25 | 34.92 | $34.75 | 89516 |
| 2023-04-24 | 34.89 | $35.13 | 10452 |
| 2023-04-21 | 34.84 | $35.10 | 10646 |
| 2023-04-20 | 34.78 | $35.10 | 7093 |
| 2023-04-19 | 34.72 | $35.21 | 25622 |
| 2023-04-18 | 34.67 | $35.24 | 28869 |
| 2023-04-17 | 34.61 | $35.20 | 47504 |
| 2023-04-14 | 34.54 | $35.09 | 17540 |
| 2023-04-13 | 34.48 | $35.15 | 7259 |
| 2023-04-12 | 34.40 | $34.88 | 27049 |
| 2023-04-11 | 34.35 | $34.97 | 12674 |
| 2023-04-10 | 34.27 | $34.98 | 28615 |
| 2023-04-06 | 34.18 | $34.88 | 11429 |
| 2023-04-05 | 34.13 | $34.85 | 12538 |
| 2023-04-04 | 34.09 | $34.84 | 5727 |
| 2023-04-03 | 34.05 | $34.99 | 7342 |
| 2023-03-31 | 34.03 | $34.88 | 9747 |
| 2023-03-30 | 34.00 | $34.55 | 11694 |
| 2023-03-29 | 33.98 | $34.47 | 25704 |
| 2023-03-28 | 33.95 | $34.07 | 5677 |
| 2023-03-27 | 33.95 | $34.17 | 29315 |
| 2023-03-24 | 33.94 | $34.14 | 6253 |
| 2023-03-23 | 33.93 | $33.97 | 15452 |
| 2023-03-22 | 33.95 | $33.91 | 866844 |
| 2023-03-21 | 33.95 | $34.22 | 84268 |
| 2023-03-20 | 33.95 | $33.95 | 16266 |
| 2023-03-17 | 33.98 | $33.76 | 9873 |
| 2023-03-16 | 34.02 | $33.99 | 24454 |
| 2023-03-15 | 34.06 | $33.63 | 38923 |
| 2023-03-14 | 34.13 | $33.74 | 33950 |
| 2023-03-13 | 34.18 | $33.35 | 23359 |
| 2023-03-10 | 34.24 | $33.35 | 62007 |
| 2023-03-09 | 34.30 | $33.71 | 24520 |
| 2023-03-08 | 34.35 | $34.15 | 21909 |
| 2023-03-07 | 34.39 | $34.08 | 9448 |
| 2023-03-06 | 34.42 | $34.44 | 75035 |
| 2023-03-03 | 34.44 | $34.43 | 8205 |
| 2023-03-02 | 34.48 | $34.10 | 32232 |
| 2023-03-01 | 34.51 | $33.90 | 25500 |
| 2023-02-28 | 34.54 | $34.05 | 320491 |
| 2023-02-27 | 34.55 | $34.04 | 13157 |
| 2023-02-24 | 34.57 | $33.95 | 80380 |
| 2023-02-23 | 34.60 | $34.21 | 1.3M |
| 2023-02-22 | 34.60 | $34.00 | 101132 |
| 2023-02-21 | 34.61 | $34.13 | 19186 |
| 2023-02-17 | 34.61 | $34.54 | 33035 |
| 2023-02-16 | 34.58 | $34.63 | 41492 |
| 2023-02-15 | 34.52 | $34.87 | 73305 |
| 2023-02-14 | 34.46 | $34.84 | 30633 |
| 2023-02-13 | 34.41 | $34.78 | 12594 |
| 2023-02-10 | 34.36 | $34.56 | 46644 |
| 2023-02-09 | 34.32 | $34.55 | 95964 |
| 2023-02-08 | 34.27 | $34.77 | 122928 |
| 2023-02-07 | 34.19 | $34.98 | 124767 |
| 2023-02-06 | 34.10 | $34.70 | 32999 |
| 2023-02-03 | 34.03 | $34.86 | 48348 |
| 2023-02-02 | 33.92 | $35.05 | 60630 |
| 2023-02-01 | 33.80 | $34.79 | 71573 |
| 2023-01-31 | 33.70 | $34.54 | 655467 |
| 2023-01-30 | 33.61 | $34.21 | 77411 |
| 2023-01-27 | 33.54 | $34.52 | 66339 |
| 2023-01-26 | 33.43 | $34.45 | 72689 |
| 2023-01-25 | 33.34 | $34.20 | 309310 |
| 2023-01-24 | 33.27 | $34.19 | 115622 |
| 2023-01-23 | 33.19 | $34.18 | 434296 |
| 2023-01-20 | 33.13 | $33.96 | 423363 |
| 2023-01-19 | 33.06 | $33.50 | 207084 |
| 2023-01-18 | 33.01 | $33.66 | 83321 |
| 2023-01-17 | 32.96 | $33.85 | 407224 |
| 2023-01-13 | 32.91 | $33.78 | 8817 |
| 2023-01-12 | 32.88 | $33.68 | 24526 |
| 2023-01-11 | 32.85 | $33.50 | 2823 |
| 2023-01-10 | 32.83 | $33.31 | 8339 |
| 2023-01-09 | 32.81 | $33.18 | 15644 |
| 2023-01-06 | 32.80 | $33.18 | 4368 |
| 2023-01-05 | 32.78 | $32.61 | 10196 |
| 2023-01-04 | 32.79 | $32.80 | 27525 |
| 2023-01-03 | 32.81 | $32.68 | 8155 |
| 2022-12-30 | 32.84 | $32.74 | 28860 |
| 2022-12-29 | 32.87 | $32.81 | 2137 |
| 2022-12-28 | 32.89 | $32.43 | 11975 |
| 2022-12-27 | 32.91 | $32.63 | 14552 |
| 2022-12-23 | 32.93 | $32.73 | 33222 |
| 2022-12-22 | 32.95 | $32.62 | 53215 |
| 2022-12-21 | 32.97 | $32.88 | 1.1M |
| 2022-12-20 | 32.97 | $32.56 | 57981 |
| 2022-12-19 | 32.98 | $32.53 | 7593 |
| 2022-12-16 | 33.00 | $32.65 | 13000 |
| 2022-12-15 | 33.00 | $32.84 | 1951 |
| 2022-12-14 | 32.99 | $33.19 | 7277 |
| 2022-12-13 | 32.97 | $33.21 | 29856 |
| 2022-12-12 | 32.95 | $33.05 | 839 |
| 2022-12-09 | 32.94 | $32.85 | 5182 |
| 2022-12-08 | 32.93 | $32.97 | 2960 |
| 2022-12-07 | 32.87 | $32.80 | 15522 |
| 2022-12-06 | 32.83 | $32.86 | 3860 |
| 2022-12-05 | 32.79 | $33.08 | 129116 |
| 2022-12-02 | 32.72 | $33.32 | 28351 |
| 2022-12-01 | 32.63 | $33.32 | 42481 |
| 2022-11-30 | 32.55 | $33.29 | 16521 |
| 2022-11-29 | 32.49 | $32.87 | 5766 |
| 2022-11-28 | 32.46 | $32.86 | 8193 |
| 2022-11-25 | 32.43 | $33.14 | 1681 |
| 2022-11-23 | 32.37 | $33.05 | 415215 |
| 2022-11-22 | 32.32 | $32.97 | 52611 |
| 2022-11-21 | 32.27 | $32.77 | 12432 |
| 2022-11-18 | 32.22 | $32.80 | 12691 |
| 2022-11-17 | 32.15 | $32.68 | 5640 |
| 2022-11-16 | 32.07 | $32.73 | 5794 |
| 2022-11-15 | 32.00 | $32.84 | 10152 |
| 2022-11-14 | 31.92 | $32.73 | 4135 |
| 2022-11-11 | 31.84 | $32.87 | 9887 |
| 2022-11-10 | 31.72 | $32.73 | 18620 |
| 2022-11-09 | 31.64 | $31.68 | 4307 |
| 2022-11-08 | 31.58 | $32.09 | 23749 |
| 2022-11-07 | 31.50 | $31.96 | 29893 |
| 2022-11-04 | 31.44 | $31.75 | 3478 |
| 2022-11-03 | 31.39 | $31.46 | 21705 |
| 2022-11-02 | 31.39 | $31.67 | 11730 |
| 2022-11-01 | 31.39 | $32.16 | 9128 |
| 2022-10-31 | 31.36 | $32.23 | 31103 |
| 2022-10-28 | 31.30 | $32.32 | 2929 |
| 2022-10-27 | 31.21 | $31.92 | 5884 |
| 2022-10-26 | 31.16 | $31.95 | 807716 |
| 2022-10-25 | 31.12 | $32.06 | 66453 |
| 2022-10-24 | 31.06 | $31.73 | 13743 |
| 2022-10-21 | 31.02 | $31.52 | 6194 |
| 2022-10-20 | 31.00 | $31.06 | 1917 |
| 2022-10-19 | 31.02 | $31.18 | 7158 |
| 2022-10-18 | 31.04 | $31.36 | 14230 |
| 2022-10-17 | 31.06 | $31.07 | 97876 |
| 2022-10-14 | 31.11 | $30.51 | 24585 |
| 2022-10-13 | 31.19 | $31.07 | 4284 |
| 2022-10-12 | 31.24 | $30.50 | 10739 |
| 2022-10-11 | 31.33 | $30.53 | 9992 |
| 2022-10-10 | 31.41 | $30.69 | 5996 |
| 2022-10-07 | 31.53 | $30.79 | 5313 |
| 2022-10-06 | 31.63 | $31.45 | 12112 |
| 2022-10-05 | 31.69 | $31.60 | 14255 |
| 2022-10-04 | 31.74 | $31.65 | 71203 |
| 2022-10-03 | 31.76 | $31.04 | 25861 |
| 2022-09-30 | 31.81 | $30.54 | 13227 |
| 2022-09-29 | 31.90 | $30.82 | 15737 |
| 2022-09-28 | 31.98 | $31.25 | 296975 |
| 2022-09-27 | 32.04 | $30.81 | 4482 |
| 2022-09-26 | 32.14 | $30.90 | 5549 |
| 2022-09-23 | 32.23 | $31.12 | 34638 |
| 2022-09-22 | 32.36 | $31.45 | 1994 |
| 2022-09-21 | 32.45 | $31.58 | 982132 |
| 2022-09-20 | 32.52 | $31.91 | 49457 |
| 2022-09-19 | 32.59 | $32.08 | 7074 |
| 2022-09-16 | 32.67 | $31.99 | 1479 |
| 2022-09-15 | 32.77 | $32.08 | 4494 |
| 2022-09-14 | 32.86 | $32.30 | 5741 |
| 2022-09-13 | 32.94 | $32.15 | 57425 |
| 2022-09-12 | 33.04 | $33.11 | 44244 |
| 2022-09-09 | 33.08 | $32.89 | 9765 |
| 2022-09-08 | 33.11 | $32.56 | 5904 |
| 2022-09-07 | 33.15 | $32.50 | 9041 |
| 2022-09-06 | 33.18 | $32.10 | 21184 |
| 2022-09-02 | 33.24 | $32.15 | 4165 |
| 2022-09-01 | 33.29 | $32.35 | 20425 |
| 2022-08-31 | 33.33 | $32.35 | 10899 |
| 2022-08-30 | 33.38 | $32.50 | 6441 |
| 2022-08-29 | 33.40 | $32.71 | 6387 |
| 2022-08-26 | 33.42 | $32.82 | 10589 |
| 2022-08-25 | 33.43 | $33.53 | 4953 |
| 2022-08-24 | 33.40 | $33.26 | 1.0M |
| 2022-08-23 | 33.36 | $33.14 | 52575 |
| 2022-08-22 | 33.31 | $33.18 | 10653 |
| 2022-08-19 | 33.26 | $33.68 | 8853 |
| 2022-08-18 | 33.19 | $33.95 | 2169 |
| 2022-08-17 | 33.11 | $33.90 | 2812 |
| 2022-08-16 | 33.02 | $34.06 | 4138 |
| 2022-08-15 | 32.93 | $34.00 | 11973 |
| 2022-08-12 | 32.80 | $33.88 | 2957 |
| 2022-08-11 | 32.69 | $33.51 | 4390 |
| 2022-08-10 | 32.58 | $33.52 | 10333 |
| 2022-08-09 | 32.48 | $33.09 | 3062 |
| 2022-08-08 | 32.39 | $33.15 | 8079 |
| 2022-08-05 | 32.32 | $33.20 | 10512 |
| 2022-08-04 | 32.25 | $33.26 | 6498 |
| 2022-08-03 | 32.18 | $33.25 | 8786 |
| 2022-08-02 | 32.10 | $32.92 | 11066 |
| 2022-08-01 | 32.03 | $33.04 | 7958 |
| 2022-07-29 | 31.95 | $33.13 | 15184 |
| 2022-07-28 | 31.85 | $32.80 | 5608 |
| 2022-07-27 | 31.78 | $32.58 | 12561 |
| 2022-07-26 | 31.72 | $32.04 | 5573 |
| 2022-07-25 | 31.71 | $32.26 | 14706 |
| 2022-07-22 | 31.69 | $32.22 | 72463 |
| 2022-07-21 | 31.65 | $32.41 | 1940 |
| 2022-07-20 | 31.58 | $32.19 | 5344 |
| 2022-07-19 | 31.53 | $32.08 | 1390 |
| 2022-07-18 | 31.45 | $31.52 | 6100 |
| 2022-07-15 | 31.40 | $31.69 | 3687 |
| 2022-07-14 | 31.37 | $31.31 | 3984 |
| 2022-07-13 | 31.35 | $31.38 | 5509 |
| 2022-07-12 | 31.33 | $31.45 | 3231 |
| 2022-07-11 | 31.35 | $31.61 | 60820 |
| 2022-07-08 | 31.39 | $31.87 | 1096 |
| 2022-07-07 | 31.44 | $31.90 | 25478 |
| 2022-07-06 | 31.51 | $31.52 | 12029 |
| 2022-07-05 | 31.58 | $31.51 | 2187 |
| 2022-07-01 | 31.65 | $31.44 | 8134 |
| 2022-06-30 | 31.75 | $31.26 | 4948 |
| 2022-06-29 | 31.83 | $31.37 | 21081 |
| 2022-06-28 | 31.91 | $31.44 | 25200 |
| 2022-06-27 | 32.00 | $31.85 | 6715 |
| 2022-06-24 | 32.04 | $31.86 | 5101 |
| 2022-06-23 | 32.06 | $31.29 | 6018 |
| 2022-06-22 | 32.09 | $31.11 | 3815 |
| 2022-06-21 | 32.14 | $31.05 | 13928 |
| 2022-06-17 | 32.18 | $30.59 | 36722 |
| 2022-06-16 | 32.24 | $30.48 | 66854 |
| 2022-06-15 | 32.30 | $31.13 | 12533 |
| 2022-06-14 | 32.39 | $30.86 | 18136 |
| 2022-06-13 | 32.46 | $30.95 | 20403 |
| 2022-06-10 | 32.53 | $31.84 | 5221 |
| 2022-06-09 | 32.53 | $32.47 | 12006 |
| 2022-06-08 | 32.50 | $32.98 | 4669 |
| 2022-06-07 | 32.46 | $33.18 | 8345 |
| 2022-06-06 | 32.41 | $32.96 | 13096 |
| 2022-06-03 | 32.41 | $32.95 | 16366 |
| 2022-06-02 | 32.41 | $33.30 | 15163 |
| 2022-06-01 | 32.44 | $32.85 | 18831 |
| 2022-05-31 | 32.45 | $33.08 | 12926 |
| 2022-05-27 | 32.45 | $33.15 | 26695 |
| 2022-05-26 | 32.44 | $32.66 | 35456 |
| 2022-05-25 | 32.49 | $32.24 | 1.4M |
| 2022-05-24 | 32.53 | $32.01 | 71041 |
| 2022-05-23 | 32.59 | $32.11 | 26498 |
| 2022-05-20 | 32.67 | $31.74 | 31242 |
| 2022-05-19 | 32.77 | $31.77 | 10800 |
| 2022-05-18 | 32.90 | $31.82 | 26158 |
| 2022-05-17 | 33.04 | $32.80 | 9925 |
| 2022-05-16 | 33.13 | $32.29 | 18958 |
| 2022-05-13 | 33.23 | $32.35 | 18658 |
| 2022-05-12 | 33.32 | $31.90 | 38426 |
| 2022-05-11 | 33.45 | $31.90 | 102793 |
| 2022-05-10 | 33.57 | $32.20 | 31353 |
| 2022-05-09 | 33.67 | $32.12 | 36655 |
| 2022-05-06 | 33.80 | $32.93 | 70451 |
| 2022-05-05 | 33.89 | $33.00 | 53795 |
| 2022-05-04 | 33.97 | $33.88 | 34764 |
| 2022-05-03 | 34.02 | $33.15 | 24977 |
| 2022-05-02 | 34.12 | $32.98 | 30837 |
| 2022-04-29 | 34.22 | $32.86 | 11312 |
| 2022-04-28 | 34.32 | $33.70 | 9998 |
| 2022-04-27 | 34.40 | $33.18 | 23321 |
| 2022-04-26 | 34.50 | $33.18 | 26134 |
| 2022-04-25 | 34.59 | $33.70 | 190348 |
| 2022-04-22 | 34.65 | $33.68 | 13477 |
| 2022-04-21 | 34.71 | $34.31 | 14691 |
| 2022-04-20 | 34.72 | $34.62 | 892660 |
| 2022-04-19 | 34.73 | $34.64 | 22387 |
| 2022-04-18 | 34.73 | $34.24 | 18109 |
| 2022-04-14 | 34.75 | $34.33 | 14311 |
| 2022-04-13 | 34.75 | $34.47 | 13083 |
| 2022-04-12 | 34.73 | $34.22 | 84054 |
| 2022-04-11 | 34.70 | $34.26 | 239338 |
| 2022-04-08 | 34.64 | $34.61 | 14549 |
| 2022-04-07 | 34.57 | $34.79 | 29766 |
| 2022-04-06 | 34.50 | $34.70 | 45945 |
| 2022-04-05 | 34.45 | $34.88 | 19474 |
| 2022-04-04 | 34.36 | $35.15 | 7832 |
| 2022-04-01 | 34.26 | $34.89 | 12329 |
| 2022-03-31 | 34.21 | $34.89 | 15414 |
| 2022-03-30 | 34.17 | $35.16 | 12791 |
| 2022-03-29 | 34.12 | $35.27 | 37545 |
| 2022-03-28 | 34.04 | $35.05 | 6372 |
| 2022-03-25 | 33.99 | $34.94 | 24614 |
| 2022-03-24 | 33.96 | $34.85 | 21015 |
| 2022-03-23 | 33.90 | $34.49 | 443757 |
| 2022-03-22 | 33.84 | $34.79 | 44494 |
| 2022-03-21 | 33.79 | $34.61 | 15140 |
| 2022-03-18 | 33.76 | $34.63 | 12014 |
| 2022-03-17 | 33.74 | $34.37 | 13254 |
| 2022-03-16 | 33.75 | $34.00 | 23227 |
| 2022-03-15 | 33.78 | $33.57 | 11534 |
| 2022-03-14 | 33.81 | $33.07 | 44646 |
| 2022-03-11 | 33.88 | $33.23 | 90416 |
| 2022-03-10 | 33.95 | $33.52 | 4610 |
| 2022-03-09 | 34.03 | $33.62 | 16948 |
| 2022-03-08 | 34.09 | $33.01 | 39462 |
| 2022-03-07 | 34.17 | $33.18 | 45952 |
| 2022-03-04 | 34.25 | $33.91 | 1.1M |
| 2022-03-03 | 34.28 | $34.04 | 26087 |
| 2022-03-02 | 34.33 | $34.18 | 101684 |
| 2022-03-01 | 34.37 | $33.75 | 206572 |
| 2022-02-28 | 34.42 | $34.13 | 8496 |
| 2022-02-25 | 34.43 | $34.17 | 19701 |
| 2022-02-24 | 34.42 | $33.68 | 33808 |
| 2022-02-23 | 34.43 | $33.36 | 25861 |
| 2022-02-22 | 34.46 | $33.78 | 23819 |
| 2022-02-18 | 34.49 | $34.03 | 44361 |
| 2022-02-17 | 34.50 | $34.16 | 42644 |
| 2022-02-16 | 34.50 | $34.66 | 108520 |
| 2022-02-15 | 34.47 | $34.56 | 29281 |
| 2022-02-14 | 34.45 | $34.23 | 29565 |
| 2022-02-11 | 34.45 | $34.31 | 193734 |
| 2022-02-10 | 34.44 | $34.68 | 93228 |
| 2022-02-09 | 34.41 | $35.14 | 39815 |
| 2022-02-08 | 34.36 | $34.79 | 46708 |
| 2022-02-07 | 34.33 | $34.62 | 124773 |
| 2022-02-04 | 34.30 | $34.73 | 34498 |
| 2022-02-03 | 34.27 | $34.61 | 44342 |
| 2022-02-02 | 34.25 | $35.11 | 29733 |
| 2022-02-01 | 34.20 | $34.87 | 163651 |
| 2022-01-31 | 34.16 | $34.76 | 48268 |
| 2022-01-28 | 34.13 | $34.40 | 338407 |
| 2022-01-27 | 34.11 | $33.83 | 99677 |
| 2022-01-26 | 34.13 | $33.95 | 763112 |
| 2022-01-25 | 34.13 | $34.01 | 103691 |
| 2022-01-24 | 34.14 | $34.32 | 443928 |
| 2022-01-21 | 34.13 | $34.22 | 143257 |
| 2022-01-20 | 34.11 | $34.16 | 92937 |
| 2022-01-19 | 34.10 | $34.17 | 26035 |
| 2022-01-18 | 34.09 | $34.16 | 19543 |
| 2022-01-14 | 34.08 | $34.11 | 1502 |
| 2022-01-13 | 34.07 | $34.16 | 31397 |
| 2022-01-12 | 34.06 | $34.11 | 23591 |
| 2022-01-11 | 34.05 | $34.14 | 16306 |
| 2022-01-10 | 34.04 | $34.13 | 5270 |
| 2022-01-07 | 34.04 | $34.09 | 11652 |
| 2022-01-06 | 34.03 | $34.13 | 5328 |
| 2022-01-05 | 34.02 | $34.12 | 15770 |
| 2022-01-04 | 34.01 | $34.12 | 15555 |
| 2022-01-03 | 33.99 | $34.10 | 47004 |
| 2021-12-31 | 33.96 | $34.09 | 11717 |
| 2021-12-30 | 33.94 | $34.12 | 6546 |
| 2021-12-29 | 33.91 | $34.12 | 3349 |
| 2021-12-28 | 33.89 | $34.12 | 3942 |
| 2021-12-27 | 33.87 | $34.09 | 5489 |
| 2021-12-23 | 33.85 | $34.10 | 3622 |
| 2021-12-22 | 33.85 | $33.89 | 290012 |
| 2021-12-21 | 33.85 | $33.99 | 5396 |
| 2021-12-20 | 33.84 | $33.88 | 4731 |
| 2021-12-17 | 33.85 | $33.95 | 4562 |
| 2021-12-16 | 33.84 | $33.99 | 2029 |
| 2021-12-15 | 33.84 | $33.99 | 3478 |
| 2021-12-14 | 33.84 | $33.91 | 3579 |
| 2021-12-13 | 33.84 | $33.97 | 216 |
| 2021-12-10 | 33.84 | $33.98 | 3584 |
| 2021-12-09 | 33.83 | $33.95 | 1519 |
| 2021-12-08 | 33.82 | $33.96 | 6367 |
| 2021-12-07 | 33.82 | $33.88 | 30517 |
| 2021-12-06 | 33.82 | $33.67 | 3678 |
| 2021-12-03 | 33.83 | $33.53 | 21750 |
| 2021-12-02 | 33.85 | $33.68 | 5973 |
| 2021-12-01 | 33.85 | $33.54 | 18723 |
| 2021-11-30 | 33.86 | $33.65 | 4501 |
| 2021-11-29 | 33.87 | $33.83 | 5840 |
| 2021-11-26 | 33.87 | $33.71 | 22313 |
| 2021-11-24 | 33.87 | $33.99 | 65962 |
| 2021-11-23 | 33.86 | $33.90 | 9689 |
| 2021-11-22 | 33.85 | $33.91 | 14303 |
| 2021-11-19 | 33.84 | $33.93 | 24785 |
| 2021-11-18 | 33.83 | $33.93 | 3632 |
| 2021-11-17 | 33.82 | $33.93 | 104404 |
| 2021-11-16 | 33.81 | $33.94 | 1337 |
| 2021-11-15 | 33.79 | $33.90 | 4689 |
| 2021-11-12 | 33.78 | $33.90 | 3366 |
| 2021-11-11 | 33.76 | $33.84 | 1399 |
| 2021-11-10 | 33.74 | $33.82 | 65074 |
| 2021-11-09 | 33.71 | $33.85 | 4288 |
| 2021-11-08 | 33.68 | $33.89 | 7269 |
| 2021-11-05 | 33.65 | $33.91 | 2124 |
| 2021-11-04 | 33.62 | $33.87 | 39714 |
| 2021-11-03 | 33.59 | $33.85 | 4663 |
| 2021-11-02 | 33.56 | $33.75 | 29075 |
| 2021-11-01 | 33.53 | $33.79 | 3527 |
| 2021-10-29 | 33.49 | $33.76 | 1096 |
| 2021-10-28 | 33.46 | $33.76 | 512 |
| 2021-10-27 | 33.42 | $33.71 | 2581 |
| 2021-10-26 | 33.39 | $33.76 | 5428 |
| 2021-10-25 | 33.36 | $33.74 | 1237 |
| 2021-10-22 | 33.34 | $33.71 | 764 |
| 2021-10-21 | 33.32 | $33.71 | 11107 |
| 2021-10-20 | 33.30 | $33.70 | 4006 |
| 2021-10-19 | 33.28 | $33.64 | 82432 |
| 2021-10-18 | 33.24 | $33.59 | 3258 |
| 2021-10-15 | 33.21 | $33.57 | 4283 |
| 2021-10-14 | 33.20 | $33.48 | 10053 |
| 2021-10-13 | 33.19 | $33.27 | 1270 |
| 2021-10-12 | 33.20 | $33.22 | 912 |
| 2021-10-11 | 33.20 | $33.25 | 3417 |
| 2021-10-08 | 33.20 | $33.28 | 3995 |
| 2021-10-07 | 33.21 | $33.28 | 4009 |
| 2021-10-06 | 33.21 | $33.21 | 7075 |
| 2021-10-05 | 33.22 | $33.15 | 5271 |
| 2021-10-04 | 33.23 | $32.97 | 6227 |
| 2021-10-01 | 33.25 | $33.17 | 6659 |
| 2021-09-30 | 33.27 | $33.02 | 4587 |
| 2021-09-29 | 33.29 | $33.11 | 2331 |
| 2021-09-28 | 33.30 | $33.11 | 1309 |
| 2021-09-27 | 33.32 | $33.40 | 5738 |
| 2021-09-24 | 33.32 | $33.35 | 973 |
| 2021-09-23 | 33.31 | $33.35 | 474 |
| 2021-09-22 | 33.31 | $33.16 | 5854 |
| 2021-09-21 | 33.32 | $32.96 | 8667 |
| 2021-09-20 | 33.34 | $32.97 | 9288 |
| 2021-09-17 | 33.35 | $33.25 | 1649 |
| 2021-09-16 | 33.34 | $33.37 | 6559 |
| 2021-09-15 | 33.33 | $33.34 | 7131 |
| 2021-09-14 | 33.32 | $33.29 | 5335 |
| 2021-09-13 | 33.32 | $33.35 | 1465 |
| 2021-09-10 | 33.32 | $33.33 | 8638 |
| 2021-09-09 | 33.31 | $33.37 | 9469 |
| 2021-09-08 | 33.30 | $33.37 | 2143 |
| 2021-09-07 | 33.30 | $33.39 | 2129 |
| 2021-09-03 | 33.29 | $33.44 | 4650 |
| 2021-09-02 | 33.27 | $33.48 | 12113 |
| 2021-09-01 | 33.26 | $33.40 | 6647 |
| 2021-08-31 | 33.24 | $33.39 | 139412 |
| 2021-08-30 | 33.23 | $33.42 | 20251 |
| 2021-08-27 | 33.21 | $33.41 | 6225 |
| 2021-08-26 | 33.19 | $33.27 | 44393 |
| 2021-08-25 | 33.18 | $33.33 | 10866 |
| 2021-08-24 | 33.17 | $33.27 | 14975 |
| 2021-08-23 | 33.16 | $33.29 | 1866 |
| 2021-08-20 | 33.14 | $33.22 | 86444 |
| 2021-08-19 | 33.14 | $33.13 | 49071 |
| 2021-08-18 | 33.13 | $33.09 | 15475 |
| 2021-08-17 | 33.12 | $33.21 | 8903 |
| 2021-08-16 | 33.10 | $33.28 | 17025 |
| 2021-08-13 | 33.07 | $33.28 | 8806 |
| 2021-08-12 | 33.05 | $33.26 | 13588 |
| 2021-08-11 | 33.03 | $33.18 | 103360 |
| 2021-08-10 | 33.02 | $33.19 | 6547 |
| 2021-08-09 | 33.01 | $33.21 | 5504 |
| 2021-08-06 | 33.00 | $33.20 | 5487 |
| 2021-08-05 | 32.99 | $33.15 | 20841 |
| 2021-08-04 | 32.97 | $33.06 | 13419 |
| 2021-08-03 | 32.97 | $33.15 | 26821 |
| 2021-08-02 | 32.95 | $33.01 | 21950 |
| 2021-07-30 | 32.95 | $33.00 | 14813 |
| 2021-07-29 | 32.94 | $33.10 | 24735 |
| 2021-07-28 | 32.93 | $33.06 | 9055 |
| 2021-07-27 | 32.91 | $33.04 | 21707 |
| 2021-07-26 | 32.90 | $33.08 | 8591 |
| 2021-07-23 | 32.88 | $33.09 | 27415 |
| 2021-07-22 | 32.87 | $32.95 | 11098 |
| 2021-07-21 | 32.85 | $32.92 | 12194 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
55.17
2026-07-17
Close Price
$55.15
Vol: 23100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
31.17
Average
40.61
Maximum
55.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.17 | $55.15 | 23100 |
| 2026-07-16 | 55.17 | $55.43 | 11900 |
| 2026-07-15 | 55.14 | $55.57 | 28600 |
| 2026-07-14 | 55.10 | $55.48 | 13812 |
| 2026-07-13 | 55.06 | $55.29 | 3513 |
| 2026-07-10 | 55.03 | $55.52 | 6817 |
| 2026-07-09 | 54.98 | $55.33 | 9644 |
| 2026-07-08 | 54.94 | $55.14 | 9000 |
| 2026-07-07 | 54.92 | $55.24 | 8941 |
| 2026-07-06 | 54.89 | $55.37 | 14800 |
| 2026-07-02 | 54.84 | $55.06 | 11700 |
| 2026-07-01 | 54.81 | $55.14 | 22500 |
| 2026-06-30 | 54.78 | $55.09 | 14819 |
| 2026-06-29 | 54.75 | $54.94 | 26700 |
| 2026-06-26 | 54.73 | $54.55 | 17700 |
| 2026-06-25 | 54.75 | $54.65 | 25700 |
| 2026-06-24 | 54.76 | $54.56 | 728800 |
| 2026-06-23 | 54.78 | $54.69 | 113300 |
| 2026-06-22 | 54.79 | $54.96 | 22800 |
| 2026-06-18 | 54.77 | $55.12 | 20346 |
| 2026-06-17 | 54.73 | $54.81 | 12430 |
| 2026-06-16 | 54.72 | $55.13 | 10609 |
| 2026-06-15 | 54.68 | $55.23 | 5300 |
| 2026-06-12 | 54.62 | $54.74 | 7500 |
| 2026-06-11 | 54.61 | $54.52 | 16000 |
| 2026-06-10 | 54.62 | $54.14 | 14031 |
| 2026-06-09 | 54.67 | $54.58 | 19745 |
| 2026-06-08 | 54.68 | $54.68 | 11200 |
| 2026-06-05 | 54.68 | $54.60 | 10649 |
| 2026-06-04 | 54.69 | $55.16 | 13500 |
| 2026-06-03 | 54.64 | $55.12 | 16400 |
| 2026-06-02 | 54.59 | $55.28 | 35829 |
| 2026-06-01 | 54.51 | $55.27 | 9113 |
| 2026-05-29 | 54.43 | $55.20 | 11700 |
| 2026-05-28 | 54.35 | $55.11 | 9742 |
| 2026-05-27 | 54.27 | $54.95 | 22448 |
| 2026-05-26 | 54.20 | $54.95 | 12947 |
| 2026-05-22 | 54.12 | $54.78 | 10908 |
| 2026-05-21 | 54.05 | $54.68 | 12130 |
| 2026-05-20 | 53.99 | $54.57 | 63300 |
| 2026-05-19 | 53.93 | $54.28 | 23245 |
| 2026-05-18 | 53.89 | $54.49 | 7746 |
| 2026-05-15 | 53.83 | $54.41 | 9425 |
| 2026-05-14 | 53.77 | $54.68 | 8500 |
| 2026-05-13 | 53.67 | $54.56 | 15245 |
| 2026-05-12 | 53.58 | $54.40 | 14200 |
| 2026-05-11 | 53.49 | $54.45 | 17223 |
| 2026-05-08 | 53.39 | $54.44 | 22336 |
| 2026-05-07 | 53.28 | $54.21 | 15100 |
| 2026-05-06 | 53.18 | $54.33 | 13031 |
| 2026-05-05 | 53.06 | $53.94 | 12107 |
| 2026-05-04 | 52.97 | $53.75 | 13100 |
| 2026-05-01 | 52.88 | $53.86 | 23928 |
| 2026-04-30 | 52.78 | $53.79 | 26600 |
| 2026-04-29 | 52.67 | $53.42 | 11337 |
| 2026-04-28 | 52.59 | $53.46 | 8600 |
| 2026-04-27 | 52.50 | $53.61 | 59400 |
| 2026-04-24 | 52.39 | $53.53 | 19100 |
| 2026-04-23 | 52.27 | $53.31 | 24516 |
| 2026-04-22 | 52.16 | $53.47 | 11400 |
| 2026-04-21 | 52.02 | $53.12 | 171700 |
| 2026-04-20 | 51.90 | $53.25 | 9524 |
| 2026-04-17 | 51.76 | $53.40 | 14000 |
| 2026-04-16 | 51.59 | $52.99 | 71100 |
| 2026-04-15 | 51.44 | $52.87 | 18700 |
| 2026-04-14 | 51.29 | $52.66 | 17000 |
| 2026-04-13 | 51.15 | $52.25 | 12116 |
| 2026-04-10 | 51.03 | $51.90 | 55000 |
| 2026-04-09 | 50.94 | $51.95 | 29405 |
| 2026-04-08 | 50.83 | $51.73 | 44800 |
| 2026-04-07 | 50.74 | $50.84 | 26300 |
| 2026-04-06 | 50.73 | $50.89 | 22200 |
| 2026-04-02 | 50.71 | $50.70 | 22333 |
| 2026-04-01 | 50.71 | $50.61 | 23141 |
| 2026-03-31 | 50.72 | $50.41 | 25416 |
| 2026-03-30 | 50.76 | $49.35 | 27822 |
| 2026-03-27 | 50.90 | $49.50 | 8518 |
| 2026-03-26 | 51.05 | $50.05 | 33000 |
| 2026-03-25 | 51.16 | $50.73 | 952943 |
| 2026-03-24 | 51.20 | $50.47 | 740300 |
| 2026-03-23 | 51.28 | $50.60 | 21635 |
| 2026-03-20 | 51.35 | $50.26 | 16726 |
| 2026-03-19 | 51.47 | $50.81 | 53900 |
| 2026-03-18 | 51.54 | $50.86 | 10500 |
| 2026-03-17 | 51.61 | $51.30 | 17200 |
| 2026-03-16 | 51.64 | $51.19 | 17043 |
| 2026-03-13 | 51.69 | $50.81 | 14900 |
| 2026-03-12 | 51.78 | $50.98 | 28900 |
| 2026-03-11 | 51.86 | $51.54 | 40500 |
| 2026-03-10 | 51.90 | $51.55 | 23100 |
| 2026-03-09 | 51.93 | $51.66 | 24336 |
| 2026-03-06 | 51.96 | $51.35 | 29701 |
| 2026-03-05 | 52.03 | $51.78 | 21900 |
| 2026-03-04 | 52.05 | $52.05 | 72511 |
| 2026-03-03 | 52.05 | $51.71 | 32200 |
| 2026-03-02 | 52.09 | $52.11 | 32247 |
| 2026-02-27 | 52.09 | $52.04 | 85200 |
| 2026-02-26 | 52.09 | $52.19 | 20832 |
| 2026-02-25 | 52.08 | $52.35 | 67549 |
| 2026-02-24 | 52.05 | $52.08 | 16700 |
| 2026-02-23 | 52.05 | $51.82 | 21544 |
| 2026-02-20 | 52.07 | $52.18 | 39900 |
| 2026-02-19 | 52.06 | $51.95 | 39300 |
| 2026-02-18 | 52.07 | $52.03 | 47800 |
| 2026-02-17 | 52.08 | $51.85 | 60805 |
| 2026-02-13 | 52.10 | $51.79 | 52000 |
| 2026-02-12 | 52.13 | $51.79 | 87100 |
| 2026-02-11 | 52.17 | $52.31 | 96600 |
| 2026-02-10 | 52.16 | $52.34 | 109919 |
| 2026-02-09 | 52.14 | $52.40 | 107300 |
| 2026-02-06 | 52.11 | $52.27 | 159800 |
| 2026-02-05 | 52.09 | $51.62 | 78706 |
| 2026-02-04 | 52.14 | $52.06 | 123433 |
| 2026-02-03 | 52.15 | $52.18 | 151777 |
| 2026-02-02 | 52.15 | $52.45 | 113000 |
| 2026-01-30 | 52.11 | $52.26 | 80700 |
| 2026-01-29 | 52.10 | $52.39 | 68900 |
| 2026-01-28 | 52.07 | $52.44 | 88441 |
| 2026-01-27 | 52.03 | $52.43 | 126240 |
| 2026-01-26 | 51.99 | $52.34 | 184500 |
| 2026-01-23 | 51.95 | $52.18 | 90200 |
| 2026-01-22 | 51.93 | $52.17 | 242000 |
| 2026-01-21 | 51.90 | $51.98 | 174836 |
| 2026-01-20 | 51.89 | $51.59 | 476925 |
| 2026-01-16 | 51.92 | $52.33 | 319840 |
| 2026-01-15 | 51.88 | $52.25 | 45535 |
| 2026-01-14 | 51.84 | $52.22 | 37428 |
| 2026-01-13 | 51.80 | $52.23 | 38419 |
| 2026-01-12 | 51.76 | $52.21 | 43919 |
| 2026-01-09 | 51.71 | $52.17 | 50300 |
| 2026-01-08 | 51.66 | $52.08 | 51234 |
| 2026-01-07 | 51.62 | $52.03 | 33900 |
| 2026-01-06 | 51.57 | $52.04 | 21523 |
| 2026-01-05 | 51.52 | $51.95 | 9600 |
| 2026-01-02 | 51.48 | $51.78 | 19300 |
| 2025-12-31 | 51.45 | $51.75 | 10326 |
| 2025-12-30 | 51.41 | $51.85 | 19200 |
| 2025-12-29 | 51.37 | $51.84 | 16331 |
| 2025-12-26 | 51.32 | $51.86 | 19739 |
| 2025-12-24 | 51.26 | $51.85 | 391400 |
| 2025-12-23 | 51.20 | $51.74 | 653500 |
| 2025-12-22 | 51.14 | $51.67 | 10900 |
| 2025-12-19 | 51.09 | $51.44 | 30800 |
| 2025-12-18 | 51.05 | $51.17 | 32800 |
| 2025-12-17 | 51.04 | $50.91 | 25900 |
| 2025-12-16 | 51.05 | $51.32 | 20048 |
| 2025-12-15 | 51.02 | $51.27 | 14635 |
| 2025-12-12 | 51.00 | $51.28 | 32700 |
| 2025-12-11 | 50.97 | $51.45 | 41226 |
| 2025-12-10 | 50.92 | $51.44 | 49634 |
| 2025-12-09 | 50.86 | $51.28 | 17400 |
| 2025-12-08 | 50.82 | $51.23 | 19900 |
| 2025-12-05 | 50.77 | $51.30 | 18411 |
| 2025-12-04 | 50.72 | $51.20 | 232200 |
| 2025-12-03 | 50.67 | $51.20 | 25800 |
| 2025-12-02 | 50.61 | $51.10 | 277500 |
| 2025-12-01 | 50.56 | $51.00 | 16019 |
| 2025-11-28 | 50.51 | $51.09 | 6300 |
| 2025-11-26 | 50.45 | $51.03 | 95200 |
| 2025-11-25 | 50.39 | $50.83 | 29846 |
| 2025-11-24 | 50.35 | $50.55 | 14800 |
| 2025-11-21 | 50.33 | $50.04 | 25733 |
| 2025-11-20 | 50.36 | $49.72 | 26642 |
| 2025-11-19 | 50.42 | $50.11 | 43000 |
| 2025-11-18 | 50.46 | $50.07 | 24333 |
| 2025-11-17 | 50.50 | $50.29 | 23400 |
| 2025-11-14 | 50.52 | $50.47 | 20400 |
| 2025-11-13 | 50.52 | $50.42 | 44930 |
| 2025-11-12 | 50.53 | $50.87 | 55400 |
| 2025-11-11 | 50.50 | $50.81 | 13331 |
| 2025-11-10 | 50.46 | $50.80 | 19116 |
| 2025-11-07 | 50.43 | $50.40 | 17513 |
| 2025-11-06 | 50.43 | $50.40 | 33400 |
| 2025-11-05 | 50.44 | $50.66 | 15200 |
| 2025-11-04 | 50.41 | $50.48 | 52326 |
| 2025-11-03 | 50.41 | $50.70 | 19446 |
| 2025-10-31 | 50.37 | $50.65 | 31200 |
| 2025-10-30 | 50.35 | $50.68 | 35000 |
| 2025-10-29 | 50.31 | $50.77 | 19700 |
| 2025-10-28 | 50.26 | $50.79 | 42000 |
| 2025-10-27 | 50.21 | $50.78 | 11300 |
| 2025-10-24 | 50.15 | $50.65 | 12600 |
| 2025-10-23 | 50.09 | $50.40 | 18100 |
| 2025-10-22 | 50.06 | $50.24 | 19800 |
| 2025-10-21 | 50.04 | $50.38 | 15400 |
| 2025-10-20 | 50.01 | $50.42 | 8100 |
| 2025-10-17 | 49.96 | $50.02 | 84000 |
| 2025-10-16 | 49.96 | $49.82 | 28800 |
| 2025-10-15 | 49.97 | $50.03 | 24606 |
| 2025-10-14 | 49.96 | $49.96 | 27919 |
| 2025-10-13 | 49.97 | $50.05 | 14800 |
| 2025-10-10 | 49.96 | $49.59 | 13147 |
| 2025-10-09 | 50.00 | $50.27 | 25528 |
| 2025-10-08 | 49.97 | $50.30 | 67100 |
| 2025-10-07 | 49.93 | $50.18 | 20000 |
| 2025-10-06 | 49.90 | $50.31 | 45900 |
| 2025-10-03 | 49.86 | $50.22 | 114929 |
| 2025-10-02 | 49.82 | $50.25 | 33324 |
| 2025-10-01 | 49.78 | $50.27 | 38714 |
| 2025-09-30 | 49.73 | $50.15 | 30500 |
| 2025-09-29 | 49.68 | $50.06 | 23833 |
| 2025-09-26 | 49.64 | $50.00 | 13410 |
| 2025-09-25 | 49.61 | $49.83 | 46511 |
| 2025-09-24 | 49.58 | $49.95 | 386545 |
| 2025-09-23 | 49.54 | $49.96 | 80134 |
| 2025-09-22 | 49.50 | $50.07 | 8615 |
| 2025-09-19 | 49.44 | $49.96 | 25712 |
| 2025-09-18 | 49.39 | $49.91 | 22500 |
| 2025-09-17 | 49.33 | $49.72 | 42900 |
| 2025-09-16 | 49.29 | $49.81 | 23200 |
| 2025-09-15 | 49.24 | $49.81 | 24600 |
| 2025-09-12 | 49.17 | $49.71 | 21947 |
| 2025-09-11 | 49.12 | $49.70 | 546500 |
| 2025-09-10 | 49.06 | $49.48 | 25129 |
| 2025-09-09 | 49.01 | $49.40 | 39100 |
| 2025-09-08 | 48.97 | $49.31 | 36100 |
| 2025-09-05 | 48.94 | $49.27 | 39340 |
| 2025-09-04 | 48.90 | $49.31 | 13047 |
| 2025-09-03 | 48.86 | $49.08 | 64210 |
| 2025-09-02 | 48.83 | $48.87 | 22728 |
| 2025-08-29 | 48.83 | $49.14 | 17000 |
| 2025-08-28 | 48.80 | $49.36 | 15142 |
| 2025-08-27 | 48.74 | $49.17 | 11905 |
| 2025-08-26 | 48.69 | $49.07 | 24400 |
| 2025-08-25 | 48.65 | $48.96 | 16607 |
| 2025-08-22 | 48.62 | $49.08 | 15800 |
| 2025-08-21 | 48.57 | $48.67 | 26000 |
| 2025-08-20 | 48.56 | $48.77 | 43300 |
| 2025-08-19 | 48.54 | $48.78 | 16200 |
| 2025-08-18 | 48.52 | $48.94 | 13317 |
| 2025-08-15 | 48.47 | $48.92 | 82000 |
| 2025-08-14 | 48.42 | $49.07 | 36000 |
| 2025-08-13 | 48.36 | $48.98 | 21246 |
| 2025-08-12 | 48.29 | $48.92 | 15000 |
| 2025-08-11 | 48.22 | $48.58 | 18830 |
| 2025-08-08 | 48.19 | $48.63 | 16215 |
| 2025-08-07 | 48.14 | $48.37 | 31035 |
| 2025-08-06 | 48.12 | $48.40 | 15100 |
| 2025-08-05 | 48.09 | $48.16 | 14600 |
| 2025-08-04 | 48.08 | $48.32 | 10000 |
| 2025-08-01 | 48.05 | $47.84 | 12200 |
| 2025-07-31 | 48.08 | $48.34 | 24100 |
| 2025-07-30 | 48.05 | $48.41 | 28244 |
| 2025-07-29 | 48.01 | $48.51 | 33800 |
| 2025-07-28 | 47.96 | $48.56 | 49800 |
| 2025-07-25 | 47.89 | $48.54 | 60200 |
| 2025-07-24 | 47.83 | $48.48 | 81500 |
| 2025-07-23 | 47.76 | $48.38 | 52900 |
| 2025-07-22 | 47.69 | $48.22 | 10000 |
| 2025-07-21 | 47.64 | $48.19 | 13622 |
| 2025-07-18 | 47.58 | $48.09 | 16600 |
| 2025-07-17 | 47.52 | $48.10 | 21300 |
| 2025-07-16 | 47.46 | $47.89 | 13700 |
| 2025-07-15 | 47.42 | $47.83 | 7216 |
| 2025-07-14 | 47.37 | $47.93 | 10301 |
| 2025-07-11 | 47.32 | $47.92 | 16823 |
| 2025-07-10 | 47.25 | $47.98 | 25330 |
| 2025-07-09 | 47.18 | $47.90 | 36100 |
| 2025-07-08 | 47.10 | $47.75 | 21600 |
| 2025-07-07 | 47.03 | $47.76 | 36500 |
| 2025-07-03 | 46.95 | $47.96 | 43900 |
| 2025-07-02 | 46.85 | $47.76 | 25818 |
| 2025-07-01 | 46.75 | $47.54 | 21149 |
| 2025-06-30 | 46.67 | $47.55 | 25000 |
| 2025-06-27 | 46.58 | $47.42 | 36000 |
| 2025-06-26 | 46.49 | $47.35 | 86800 |
| 2025-06-25 | 46.40 | $47.10 | 475300 |
| 2025-06-24 | 46.32 | $47.04 | 26100 |
| 2025-06-23 | 46.25 | $46.66 | 16633 |
| 2025-06-20 | 46.20 | $46.34 | 17500 |
| 2025-06-18 | 46.19 | $46.47 | 15136 |
| 2025-06-17 | 46.16 | $46.41 | 21715 |
| 2025-06-16 | 46.13 | $46.65 | 15500 |
| 2025-06-13 | 46.08 | $46.25 | 17200 |
| 2025-06-12 | 46.06 | $46.69 | 13100 |
| 2025-06-11 | 45.99 | $46.59 | 12703 |
| 2025-06-10 | 45.93 | $46.67 | 18142 |
| 2025-06-09 | 45.85 | $46.55 | 22000 |
| 2025-06-06 | 45.78 | $46.51 | 51205 |
| 2025-06-05 | 45.70 | $46.16 | 29200 |
| 2025-06-04 | 45.66 | $46.31 | 7300 |
| 2025-06-03 | 45.59 | $46.36 | 11732 |
| 2025-06-02 | 45.51 | $46.15 | 38917 |
| 2025-05-30 | 45.44 | $46.04 | 18100 |
| 2025-05-29 | 45.38 | $45.99 | 11900 |
| 2025-05-28 | 45.31 | $45.88 | 20100 |
| 2025-05-27 | 45.25 | $46.10 | 18000 |
| 2025-05-23 | 45.16 | $45.48 | 185909 |
| 2025-05-22 | 45.13 | $45.68 | 159700 |
| 2025-05-21 | 45.07 | $45.64 | 57015 |
| 2025-05-20 | 45.01 | $46.12 | 23700 |
| 2025-05-19 | 44.89 | $46.31 | 64330 |
| 2025-05-16 | 44.74 | $46.22 | 33800 |
| 2025-05-15 | 44.59 | $46.03 | 20400 |
| 2025-05-14 | 44.44 | $45.85 | 13200 |
| 2025-05-13 | 44.29 | $45.84 | 16344 |
| 2025-05-12 | 44.12 | $45.60 | 22200 |
| 2025-05-09 | 43.97 | $44.59 | 10600 |
| 2025-05-08 | 43.90 | $44.69 | 15800 |
| 2025-05-07 | 43.82 | $44.42 | 16638 |
| 2025-05-06 | 43.76 | $44.28 | 43339 |
| 2025-05-05 | 43.70 | $44.58 | 21300 |
| 2025-05-02 | 43.61 | $44.73 | 39127 |
| 2025-05-01 | 43.49 | $44.33 | 16038 |
| 2025-04-30 | 43.40 | $44.06 | 17800 |
| 2025-04-29 | 43.33 | $44.05 | 19012 |
| 2025-04-28 | 43.26 | $43.88 | 33600 |
| 2025-04-25 | 43.19 | $43.90 | 41921 |
| 2025-04-24 | 43.12 | $43.63 | 58047 |
| 2025-04-23 | 43.06 | $43.04 | 30000 |
| 2025-04-22 | 43.07 | $42.58 | 14700 |
| 2025-04-21 | 43.12 | $41.84 | 14900 |
| 2025-04-17 | 43.25 | $42.51 | 16312 |
| 2025-04-16 | 43.33 | $42.43 | 16312 |
| 2025-04-15 | 43.43 | $43.10 | 17700 |
| 2025-04-14 | 43.46 | $43.15 | 14410 |
| 2025-04-11 | 43.49 | $42.81 | 22500 |
| 2025-04-10 | 43.57 | $42.23 | 40412 |
| 2025-04-09 | 43.71 | $43.44 | 43000 |
| 2025-04-08 | 43.73 | $40.78 | 28900 |
| 2025-04-07 | 44.05 | $41.21 | 132947 |
| 2025-04-04 | 44.34 | $41.31 | 135929 |
| 2025-04-03 | 44.66 | $43.15 | 43325 |
| 2025-04-02 | 44.82 | $44.70 | 20700 |
| 2025-04-01 | 44.84 | $44.48 | 61542 |
| 2025-03-31 | 44.87 | $44.35 | 32236 |
| 2025-03-28 | 44.93 | $44.25 | 23310 |
| 2025-03-27 | 45.00 | $44.77 | 42600 |
| 2025-03-26 | 45.02 | $44.94 | 844600 |
| 2025-03-25 | 45.03 | $45.28 | 562231 |
| 2025-03-24 | 45.01 | $45.19 | 11741 |
| 2025-03-21 | 44.99 | $44.69 | 27500 |
| 2025-03-20 | 45.02 | $44.65 | 19500 |
| 2025-03-19 | 45.06 | $44.72 | 19900 |
| 2025-03-18 | 45.09 | $44.40 | 15310 |
| 2025-03-17 | 45.17 | $44.73 | 18620 |
| 2025-03-14 | 45.21 | $44.50 | 36800 |
| 2025-03-13 | 45.29 | $43.79 | 64000 |
| 2025-03-12 | 45.44 | $44.26 | 41900 |
| 2025-03-11 | 45.57 | $44.10 | 111300 |
| 2025-03-10 | 45.72 | $44.34 | 75300 |
| 2025-03-07 | 45.87 | $45.06 | 55219 |
| 2025-03-06 | 45.95 | $44.98 | 152247 |
| 2025-03-05 | 46.06 | $45.52 | 120500 |
| 2025-03-04 | 46.11 | $45.19 | 69631 |
| 2025-03-03 | 46.21 | $45.52 | 107545 |
| 2025-02-28 | 46.28 | $46.00 | 213303 |
| 2025-02-27 | 46.31 | $45.59 | 27400 |
| 2025-02-26 | 46.39 | $46.03 | 58238 |
| 2025-02-25 | 46.42 | $46.04 | 139845 |
| 2025-02-24 | 46.46 | $46.18 | 43945 |
| 2025-02-21 | 46.49 | $46.31 | 33624 |
| 2025-02-20 | 46.51 | $46.76 | 29200 |
| 2025-02-19 | 46.49 | $46.83 | 68808 |
| 2025-02-18 | 46.45 | $46.76 | 73339 |
| 2025-02-14 | 46.42 | $46.76 | 70935 |
| 2025-02-13 | 46.38 | $46.73 | 55600 |
| 2025-02-12 | 46.35 | $46.38 | 96500 |
| 2025-02-11 | 46.34 | $46.51 | 168930 |
| 2025-02-10 | 46.33 | $46.53 | 107116 |
| 2025-02-07 | 46.30 | $46.36 | 150800 |
| 2025-02-06 | 46.30 | $46.59 | 60709 |
| 2025-02-05 | 46.27 | $46.49 | 86847 |
| 2025-02-04 | 46.24 | $46.36 | 161900 |
| 2025-02-03 | 46.23 | $46.11 | 274700 |
| 2025-01-31 | 46.24 | $46.30 | 143100 |
| 2025-01-30 | 46.24 | $46.50 | 265014 |
| 2025-01-29 | 46.21 | $46.38 | 155043 |
| 2025-01-28 | 46.19 | $46.48 | 120200 |
| 2025-01-27 | 46.16 | $46.19 | 172149 |
| 2025-01-24 | 46.16 | $46.63 | 161500 |
| 2025-01-23 | 46.11 | $46.72 | 1.3M |
| 2025-01-22 | 46.05 | $46.52 | 196600 |
| 2025-01-21 | 46.00 | $46.39 | 467100 |
| 2025-01-17 | 45.95 | $46.13 | 297500 |
| 2025-01-16 | 45.94 | $46.11 | 34200 |
| 2025-01-15 | 45.92 | $46.10 | 56900 |
| 2025-01-14 | 45.90 | $46.05 | 42700 |
| 2025-01-13 | 45.88 | $46.04 | 39300 |
| 2025-01-10 | 45.87 | $46.04 | 21000 |
| 2025-01-08 | 45.85 | $46.01 | 14900 |
| 2025-01-07 | 45.83 | $46.02 | 18800 |
| 2025-01-06 | 45.81 | $45.99 | 18933 |
| 2025-01-03 | 45.79 | $46.00 | 6800 |
| 2025-01-02 | 45.77 | $45.89 | 17843 |
| 2024-12-31 | 45.76 | $45.90 | 11100 |
| 2024-12-30 | 45.74 | $45.91 | 21900 |
| 2024-12-27 | 45.72 | $45.87 | 17704 |
| 2024-12-26 | 45.71 | $45.90 | 10100 |
| 2024-12-24 | 45.69 | $45.87 | 64000 |
| 2024-12-23 | 45.67 | $45.83 | 12900 |
| 2024-12-20 | 45.65 | $45.72 | 13614 |
| 2024-12-19 | 45.64 | $45.55 | 9040 |
| 2024-12-18 | 45.65 | $45.54 | 36045 |
| 2024-12-17 | 45.67 | $45.81 | 13922 |
| 2024-12-16 | 45.65 | $45.83 | 7000 |
| 2024-12-13 | 45.63 | $45.80 | 18300 |
| 2024-12-12 | 45.61 | $45.80 | 4600 |
| 2024-12-11 | 45.59 | $45.77 | 17807 |
| 2024-12-10 | 45.58 | $45.74 | 13632 |
| 2024-12-09 | 45.56 | $45.77 | 10500 |
| 2024-12-06 | 45.54 | $45.75 | 38430 |
| 2024-12-05 | 45.51 | $45.75 | 13500 |
| 2024-12-04 | 45.49 | $45.74 | 436600 |
| 2024-12-03 | 45.46 | $45.70 | 19907 |
| 2024-12-02 | 45.44 | $45.69 | 6300 |
| 2024-11-29 | 45.41 | $45.69 | 2927 |
| 2024-11-27 | 45.38 | $45.65 | 10000 |
| 2024-11-26 | 45.35 | $45.65 | 15833 |
| 2024-11-25 | 45.32 | $45.57 | 22824 |
| 2024-11-22 | 45.30 | $45.54 | 18800 |
| 2024-11-21 | 45.27 | $45.49 | 7600 |
| 2024-11-20 | 45.25 | $45.44 | 32200 |
| 2024-11-19 | 45.23 | $45.40 | 8328 |
| 2024-11-18 | 45.21 | $45.44 | 21548 |
| 2024-11-15 | 45.19 | $45.36 | 13200 |
| 2024-11-14 | 45.17 | $45.47 | 14700 |
| 2024-11-13 | 45.13 | $45.49 | 18348 |
| 2024-11-12 | 45.10 | $45.47 | 24400 |
| 2024-11-11 | 45.06 | $45.46 | 11501 |
| 2024-11-08 | 45.02 | $45.46 | 24044 |
| 2024-11-07 | 44.97 | $45.41 | 9500 |
| 2024-11-06 | 44.92 | $45.35 | 19200 |
| 2024-11-05 | 44.88 | $45.05 | 22900 |
| 2024-11-04 | 44.86 | $44.81 | 16619 |
| 2024-11-01 | 44.86 | $44.80 | 11500 |
| 2024-10-31 | 44.87 | $44.79 | 19900 |
| 2024-10-30 | 44.88 | $44.99 | 13738 |
| 2024-10-29 | 44.87 | $45.03 | 42700 |
| 2024-10-28 | 44.85 | $45.03 | 31600 |
| 2024-10-25 | 44.83 | $45.01 | 19730 |
| 2024-10-24 | 44.81 | $44.95 | 132791 |
| 2024-10-23 | 44.80 | $44.94 | 20000 |
| 2024-10-22 | 44.78 | $45.05 | 11300 |
| 2024-10-21 | 44.76 | $45.03 | 10500 |
| 2024-10-18 | 44.73 | $45.04 | 50700 |
| 2024-10-17 | 44.69 | $44.97 | 11900 |
| 2024-10-16 | 44.67 | $44.96 | 15111 |
| 2024-10-15 | 44.63 | $44.87 | 11187 |
| 2024-10-14 | 44.61 | $44.93 | 9601 |
| 2024-10-11 | 44.58 | $44.84 | 11800 |
| 2024-10-10 | 44.55 | $44.79 | 7000 |
| 2024-10-09 | 44.52 | $44.81 | 27800 |
| 2024-10-08 | 44.49 | $44.67 | 15304 |
| 2024-10-07 | 44.47 | $44.55 | 12308 |
| 2024-10-04 | 44.47 | $44.69 | 13300 |
| 2024-10-03 | 44.44 | $44.60 | 9853 |
| 2024-10-02 | 44.43 | $44.56 | 23500 |
| 2024-10-01 | 44.41 | $44.57 | 26869 |
| 2024-09-30 | 44.40 | $44.72 | 33412 |
| 2024-09-27 | 44.36 | $44.70 | 10839 |
| 2024-09-26 | 44.33 | $44.68 | 49619 |
| 2024-09-25 | 44.29 | $44.69 | 12400 |
| 2024-09-24 | 44.25 | $44.67 | 66645 |
| 2024-09-23 | 44.20 | $44.63 | 202731 |
| 2024-09-20 | 44.16 | $44.64 | 14700 |
| 2024-09-19 | 44.11 | $44.57 | 34100 |
| 2024-09-18 | 44.06 | $44.34 | 10000 |
| 2024-09-17 | 44.03 | $44.39 | 12600 |
| 2024-09-16 | 43.99 | $44.39 | 16831 |
| 2024-09-13 | 43.95 | $44.30 | 8434 |
| 2024-09-12 | 43.91 | $44.21 | 12800 |
| 2024-09-11 | 43.88 | $44.09 | 21100 |
| 2024-09-10 | 43.85 | $43.88 | 10800 |
| 2024-09-09 | 43.85 | $43.77 | 12000 |
| 2024-09-06 | 43.86 | $43.55 | 44298 |
| 2024-09-05 | 43.89 | $43.82 | 21900 |
| 2024-09-04 | 43.90 | $43.87 | 33201 |
| 2024-09-03 | 43.90 | $43.90 | 8145 |
| 2024-08-30 | 43.90 | $44.41 | 10700 |
| 2024-08-29 | 43.85 | $44.21 | 7914 |
| 2024-08-28 | 43.81 | $44.14 | 29310 |
| 2024-08-27 | 43.78 | $44.29 | 14100 |
| 2024-08-26 | 43.72 | $44.26 | 9001 |
| 2024-08-23 | 43.67 | $44.22 | 8400 |
| 2024-08-22 | 43.61 | $44.02 | 9400 |
| 2024-08-21 | 43.57 | $44.16 | 25800 |
| 2024-08-20 | 43.50 | $44.08 | 16100 |
| 2024-08-19 | 43.44 | $44.13 | 36012 |
| 2024-08-16 | 43.37 | $44.02 | 19800 |
| 2024-08-15 | 43.30 | $43.96 | 31301 |
| 2024-08-14 | 43.23 | $43.66 | 7700 |
| 2024-08-13 | 43.19 | $43.51 | 9439 |
| 2024-08-12 | 43.16 | $43.11 | 8100 |
| 2024-08-09 | 43.16 | $43.12 | 38011 |
| 2024-08-08 | 43.16 | $42.92 | 11714 |
| 2024-08-07 | 43.19 | $42.38 | 17200 |
| 2024-08-06 | 43.28 | $42.59 | 28105 |
| 2024-08-05 | 43.35 | $42.02 | 109037 |
| 2024-08-02 | 43.49 | $42.95 | 42200 |
| 2024-08-01 | 43.54 | $43.37 | 54818 |
| 2024-07-31 | 43.56 | $43.73 | 9800 |
| 2024-07-30 | 43.54 | $43.45 | 33900 |
| 2024-07-29 | 43.55 | $43.52 | 21605 |
| 2024-07-26 | 43.56 | $43.46 | 12147 |
| 2024-07-25 | 43.57 | $43.25 | 15112 |
| 2024-07-24 | 43.60 | $43.31 | 737208 |
| 2024-07-23 | 43.63 | $43.74 | 19200 |
| 2024-07-22 | 43.62 | $43.77 | 38601 |
| 2024-07-19 | 43.61 | $43.58 | 5287 |
| 2024-07-18 | 43.61 | $43.67 | 102911 |
| 2024-07-17 | 43.60 | $43.78 | 17392 |
| 2024-07-16 | 43.58 | $44.00 | 7293 |
| 2024-07-15 | 43.54 | $43.91 | 50222 |
| 2024-07-12 | 43.50 | $43.91 | 18207 |
| 2024-07-11 | 43.46 | $43.82 | 47768 |
| 2024-07-10 | 43.42 | $43.93 | 14356 |
| 2024-07-09 | 43.37 | $43.77 | 33532 |
| 2024-07-08 | 43.32 | $43.73 | 20128 |
| 2024-07-05 | 43.28 | $43.72 | 11022 |
| 2024-07-03 | 43.24 | $43.64 | 9371 |
| 2024-07-02 | 43.19 | $43.62 | 24802 |
| 2024-07-01 | 43.15 | $43.44 | 8785 |
| 2024-06-28 | 43.12 | $43.41 | 38031 |
| 2024-06-27 | 43.09 | $43.41 | 39398 |
| 2024-06-26 | 43.05 | $43.37 | 463237 |
| 2024-06-25 | 43.02 | $43.33 | 415896 |
| 2024-06-24 | 42.99 | $43.29 | 62622 |
| 2024-06-21 | 42.95 | $43.31 | 33213 |
| 2024-06-20 | 42.92 | $43.30 | 177066 |
| 2024-06-18 | 42.88 | $43.37 | 21397 |
| 2024-06-17 | 42.82 | $43.34 | 10939 |
| 2024-06-14 | 42.77 | $43.19 | 38421 |
| 2024-06-13 | 42.73 | $43.23 | 23004 |
| 2024-06-12 | 42.67 | $43.25 | 76439 |
| 2024-06-11 | 42.61 | $43.01 | 13228 |
| 2024-06-10 | 42.57 | $42.98 | 17328 |
| 2024-06-07 | 42.53 | $42.89 | 21240 |
| 2024-06-06 | 42.49 | $42.88 | 15856 |
| 2024-06-05 | 42.45 | $42.89 | 13364 |
| 2024-06-04 | 42.40 | $42.64 | 18292 |
| 2024-06-03 | 42.38 | $42.66 | 30634 |
| 2024-05-31 | 42.35 | $42.65 | 21928 |
| 2024-05-30 | 42.31 | $42.42 | 18022 |
| 2024-05-29 | 42.30 | $42.51 | 20836 |
| 2024-05-28 | 42.28 | $42.68 | 12633 |
| 2024-05-24 | 42.24 | $42.67 | 17800 |
| 2024-05-23 | 42.19 | $42.50 | 8783 |
| 2024-05-22 | 42.16 | $42.60 | 17401 |
| 2024-05-21 | 42.12 | $42.68 | 21332 |
| 2024-05-20 | 42.06 | $42.62 | 27393 |
| 2024-05-17 | 42.00 | $42.59 | 15722 |
| 2024-05-16 | 41.93 | $42.51 | 19484 |
| 2024-05-15 | 41.87 | $42.61 | 30522 |
| 2024-05-14 | 41.80 | $42.32 | 12363 |
| 2024-05-13 | 41.74 | $42.20 | 22392 |
| 2024-05-10 | 41.69 | $42.21 | 26138 |
| 2024-05-09 | 41.64 | $42.13 | 12247 |
| 2024-05-08 | 41.59 | $42.05 | 46770 |
| 2024-05-07 | 41.54 | $41.99 | 172862 |
| 2024-05-06 | 41.49 | $41.94 | 37655 |
| 2024-05-03 | 41.44 | $41.74 | 12921 |
| 2024-05-02 | 41.41 | $41.39 | 16235 |
| 2024-05-01 | 41.41 | $41.18 | 21866 |
| 2024-04-30 | 41.44 | $41.31 | 55268 |
| 2024-04-29 | 41.45 | $41.64 | 24822 |
| 2024-04-26 | 41.43 | $41.53 | 45259 |
| 2024-04-25 | 41.42 | $41.28 | 10775 |
| 2024-04-24 | 41.44 | $41.44 | 8955 |
| 2024-04-23 | 41.44 | $41.39 | 124007 |
| 2024-04-22 | 41.44 | $41.08 | 31245 |
| 2024-04-19 | 41.48 | $40.86 | 343188 |
| 2024-04-18 | 41.54 | $41.08 | 13148 |
| 2024-04-17 | 41.59 | $41.14 | 20510 |
| 2024-04-16 | 41.64 | $41.19 | 27223 |
| 2024-04-15 | 41.69 | $41.27 | 211155 |
| 2024-04-12 | 41.73 | $41.49 | 22341 |
| 2024-04-11 | 41.76 | $41.87 | 8552 |
| 2024-04-10 | 41.75 | $41.73 | 20896 |
| 2024-04-09 | 41.75 | $41.89 | 22237 |
| 2024-04-08 | 41.73 | $41.84 | 12139 |
| 2024-04-05 | 41.72 | $41.81 | 25499 |
| 2024-04-04 | 41.71 | $41.66 | 15563 |
| 2024-04-03 | 41.72 | $41.88 | 18577 |
| 2024-04-02 | 41.70 | $41.86 | 28750 |
| 2024-04-01 | 41.69 | $41.92 | 72101 |
| 2024-03-28 | 41.66 | $41.98 | 11686 |
| 2024-03-27 | 41.63 | $42.00 | 20837 |
| 2024-03-26 | 41.59 | $41.82 | 28815 |
| 2024-03-25 | 41.56 | $41.90 | 13537 |
| 2024-03-22 | 41.53 | $41.96 | 6083 |
| 2024-03-21 | 41.48 | $41.94 | 34271 |
| 2024-03-20 | 41.44 | $41.87 | 290506 |
| 2024-03-19 | 41.39 | $41.68 | 163892 |
| 2024-03-18 | 41.36 | $41.56 | 23813 |
| 2024-03-15 | 41.34 | $41.42 | 43153 |
| 2024-03-14 | 41.33 | $41.61 | 38901 |
| 2024-03-13 | 41.30 | $41.67 | 21198 |
| 2024-03-12 | 41.26 | $41.71 | 14186 |
| 2024-03-11 | 41.21 | $41.47 | 8884 |
| 2024-03-08 | 41.19 | $41.44 | 16931 |
| 2024-03-07 | 41.16 | $41.60 | 20353 |
| 2024-03-06 | 41.11 | $41.36 | 19976 |
| 2024-03-05 | 41.09 | $41.31 | 30002 |
| 2024-03-04 | 41.06 | $41.51 | 22945 |
| 2024-03-01 | 41.02 | $41.56 | 25888 |
| 2024-02-29 | 40.96 | $41.37 | 27906 |
| 2024-02-28 | 40.92 | $41.28 | 28611 |
| 2024-02-27 | 40.88 | $41.26 | 24023 |
| 2024-02-26 | 40.84 | $41.27 | 141767 |
| 2024-02-23 | 40.79 | $41.33 | 24555 |
| 2024-02-22 | 40.73 | $41.24 | 665383 |
| 2024-02-21 | 40.68 | $40.87 | 188175 |
| 2024-02-20 | 40.66 | $40.83 | 67287 |
| 2024-02-16 | 40.64 | $40.95 | 95790 |
| 2024-02-15 | 40.61 | $41.05 | 35800 |
| 2024-02-14 | 40.56 | $40.91 | 122569 |
| 2024-02-13 | 40.53 | $40.67 | 85408 |
| 2024-02-12 | 40.51 | $41.02 | 69835 |
| 2024-02-09 | 40.46 | $41.05 | 143914 |
| 2024-02-08 | 40.40 | $40.92 | 281526 |
| 2024-02-07 | 40.34 | $40.90 | 48464 |
| 2024-02-06 | 40.28 | $40.69 | 815747 |
| 2024-02-05 | 40.24 | $40.63 | 206657 |
| 2024-02-02 | 40.20 | $40.71 | 150204 |
| 2024-02-01 | 40.15 | $40.48 | 164934 |
| 2024-01-31 | 40.11 | $40.16 | 207233 |
| 2024-01-30 | 40.11 | $40.57 | 477897 |
| 2024-01-29 | 40.06 | $40.60 | 101997 |
| 2024-01-26 | 40.00 | $40.42 | 333178 |
| 2024-01-25 | 39.96 | $40.44 | 269918 |
| 2024-01-24 | 39.91 | $40.36 | 1.5M |
| 2024-01-23 | 39.86 | $40.28 | 1.0M |
| 2024-01-22 | 39.81 | $40.21 | 540581 |
| 2024-01-19 | 39.77 | $40.15 | 373712 |
| 2024-01-18 | 39.73 | $40.12 | 57443 |
| 2024-01-17 | 39.69 | $40.02 | 30620 |
| 2024-01-16 | 39.66 | $40.04 | 25718 |
| 2024-01-12 | 39.61 | $40.05 | 49341 |
| 2024-01-11 | 39.57 | $39.97 | 88004 |
| 2024-01-10 | 39.53 | $39.97 | 5345 |
| 2024-01-09 | 39.48 | $39.90 | 9045 |
| 2024-01-08 | 39.44 | $39.87 | 21056 |
| 2024-01-05 | 39.39 | $39.63 | 12169 |
| 2024-01-04 | 39.37 | $39.54 | 9222 |
| 2024-01-03 | 39.35 | $39.64 | 10526 |
| 2024-01-02 | 39.32 | $39.75 | 27653 |
| 2023-12-29 | 39.27 | $39.83 | 42594 |
| 2023-12-28 | 39.21 | $39.78 | 4803 |
| 2023-12-27 | 39.15 | $39.76 | 6215 |
| 2023-12-26 | 39.09 | $39.76 | 17163 |
| 2023-12-22 | 39.02 | $39.63 | 10316 |
| 2023-12-21 | 38.95 | $39.57 | 4975 |
| 2023-12-20 | 38.89 | $39.45 | 12044 |
| 2023-12-19 | 38.83 | $39.64 | 8520 |
| 2023-12-18 | 38.74 | $39.56 | 6046 |
| 2023-12-15 | 38.66 | $39.49 | 7910 |
| 2023-12-14 | 38.57 | $39.45 | 11142 |
| 2023-12-13 | 38.48 | $39.42 | 9205 |
| 2023-12-12 | 38.38 | $39.11 | 8313 |
| 2023-12-11 | 38.30 | $38.94 | 7143 |
| 2023-12-08 | 38.23 | $38.81 | 9147 |
| 2023-12-07 | 38.17 | $38.70 | 9706 |
| 2023-12-06 | 38.11 | $38.50 | 21631 |
| 2023-12-05 | 38.07 | $38.57 | 5298 |
| 2023-12-04 | 38.02 | $38.59 | 57381 |
| 2023-12-01 | 37.96 | $38.74 | 4951 |
| 2023-11-30 | 37.88 | $38.57 | 13119 |
| 2023-11-29 | 37.81 | $38.45 | 8399 |
| 2023-11-28 | 37.74 | $38.48 | 3453 |
| 2023-11-27 | 37.66 | $38.45 | 5020 |
| 2023-11-24 | 37.58 | $38.48 | 1740 |
| 2023-11-22 | 37.48 | $38.46 | 41555 |
| 2023-11-21 | 37.38 | $38.34 | 16186 |
| 2023-11-20 | 37.28 | $38.37 | 11172 |
| 2023-11-17 | 37.17 | $38.15 | 7206 |
| 2023-11-16 | 37.06 | $38.09 | 55731 |
| 2023-11-15 | 36.96 | $38.06 | 6245 |
| 2023-11-14 | 36.84 | $37.97 | 13951 |
| 2023-11-13 | 36.72 | $37.39 | 6521 |
| 2023-11-10 | 36.65 | $37.45 | 4231 |
| 2023-11-09 | 36.56 | $36.92 | 99725 |
| 2023-11-08 | 36.53 | $37.16 | 19470 |
| 2023-11-07 | 36.46 | $37.12 | 3816 |
| 2023-11-06 | 36.39 | $37.02 | 6798 |
| 2023-11-03 | 36.32 | $36.99 | 6538 |
| 2023-11-02 | 36.25 | $36.68 | 5301 |
| 2023-11-01 | 36.21 | $36.12 | 10678 |
| 2023-10-31 | 36.22 | $35.82 | 12137 |
| 2023-10-30 | 36.26 | $35.65 | 5427 |
| 2023-10-27 | 36.32 | $35.30 | 6739 |
| 2023-10-26 | 36.43 | $35.44 | 16410 |
| 2023-10-25 | 36.54 | $35.77 | 11625 |
| 2023-10-24 | 36.62 | $36.23 | 19348 |
| 2023-10-23 | 36.66 | $36.00 | 9422 |
| 2023-10-20 | 36.73 | $36.07 | 6429 |
| 2023-10-19 | 36.80 | $36.44 | 13895 |
| 2023-10-18 | 36.84 | $36.68 | 15653 |
| 2023-10-17 | 36.85 | $37.04 | 4705 |
| 2023-10-16 | 36.83 | $37.10 | 8604 |
| 2023-10-13 | 36.80 | $36.80 | 6284 |
| 2023-10-12 | 36.80 | $36.91 | 7466 |
| 2023-10-11 | 36.79 | $37.06 | 8798 |
| 2023-10-10 | 36.77 | $36.95 | 4894 |
| 2023-10-09 | 36.75 | $36.79 | 38326 |
| 2023-10-06 | 36.74 | $36.63 | 14745 |
| 2023-10-05 | 36.75 | $36.29 | 6583 |
| 2023-10-04 | 36.80 | $36.29 | 26681 |
| 2023-10-03 | 36.86 | $36.06 | 8316 |
| 2023-10-02 | 36.94 | $36.51 | 3252 |
| 2023-09-29 | 36.99 | $36.50 | 10796 |
| 2023-09-28 | 37.04 | $36.57 | 153830 |
| 2023-09-27 | 37.09 | $36.36 | 15316 |
| 2023-09-26 | 37.17 | $36.37 | 5039 |
| 2023-09-25 | 37.25 | $36.77 | 4726 |
| 2023-09-22 | 37.30 | $36.63 | 5844 |
| 2023-09-21 | 37.37 | $36.71 | 3901 |
| 2023-09-20 | 37.44 | $37.16 | 13444 |
| 2023-09-19 | 37.47 | $37.44 | 2903 |
| 2023-09-18 | 37.47 | $37.49 | 7711 |
| 2023-09-15 | 37.47 | $37.47 | 3458 |
| 2023-09-14 | 37.47 | $37.77 | 3546 |
| 2023-09-13 | 37.44 | $37.53 | 15847 |
| 2023-09-12 | 37.43 | $37.51 | 10808 |
| 2023-09-11 | 37.42 | $37.63 | 5212 |
| 2023-09-08 | 37.40 | $37.47 | 3664 |
| 2023-09-07 | 37.39 | $37.42 | 7565 |
| 2023-09-06 | 37.39 | $37.49 | 4918 |
| 2023-09-05 | 37.38 | $37.67 | 4836 |
| 2023-09-01 | 37.35 | $37.70 | 6160 |
| 2023-08-31 | 37.31 | $37.68 | 8808 |
| 2023-08-30 | 37.27 | $37.68 | 18342 |
| 2023-08-29 | 37.23 | $37.55 | 13765 |
| 2023-08-28 | 37.19 | $37.26 | 11627 |
| 2023-08-25 | 37.18 | $37.05 | 14389 |
| 2023-08-24 | 37.20 | $36.94 | 7560 |
| 2023-08-23 | 37.23 | $37.22 | 21631 |
| 2023-08-22 | 37.23 | $36.95 | 19228 |
| 2023-08-21 | 37.26 | $37.03 | 18822 |
| 2023-08-18 | 37.28 | $36.87 | 19723 |
| 2023-08-17 | 37.32 | $36.86 | 6075 |
| 2023-08-16 | 37.37 | $37.04 | 20777 |
| 2023-08-15 | 37.41 | $37.20 | 48889 |
| 2023-08-14 | 37.43 | $37.45 | 12256 |
| 2023-08-11 | 37.43 | $37.29 | 45910 |
| 2023-08-10 | 37.44 | $37.33 | 14486 |
| 2023-08-09 | 37.45 | $37.36 | 19297 |
| 2023-08-08 | 37.46 | $37.46 | 10390 |
| 2023-08-07 | 37.46 | $37.54 | 5629 |
| 2023-08-04 | 37.46 | $37.33 | 15694 |
| 2023-08-03 | 37.47 | $37.45 | 6628 |
| 2023-08-02 | 37.47 | $37.48 | 17172 |
| 2023-08-01 | 37.47 | $37.77 | 90073 |
| 2023-07-31 | 37.44 | $37.78 | 12510 |
| 2023-07-28 | 37.40 | $37.80 | 27864 |
| 2023-07-27 | 37.36 | $37.64 | 19167 |
| 2023-07-26 | 37.33 | $37.76 | 56515 |
| 2023-07-25 | 37.29 | $37.76 | 30111 |
| 2023-07-24 | 37.24 | $37.69 | 55341 |
| 2023-07-21 | 37.19 | $37.54 | 73118 |
| 2023-07-20 | 37.15 | $37.57 | 54541 |
| 2023-07-19 | 37.11 | $37.71 | 28493 |
| 2023-07-18 | 37.04 | $37.62 | 10961 |
| 2023-07-17 | 36.98 | $37.51 | 25630 |
| 2023-07-14 | 36.93 | $37.48 | 11957 |
| 2023-07-13 | 36.87 | $37.48 | 30482 |
| 2023-07-12 | 36.81 | $37.28 | 14108 |
| 2023-07-11 | 36.76 | $37.12 | 17047 |
| 2023-07-10 | 36.72 | $36.97 | 9723 |
| 2023-07-07 | 36.69 | $36.91 | 14795 |
| 2023-07-06 | 36.67 | $36.98 | 23367 |
| 2023-07-05 | 36.64 | $37.17 | 11199 |
| 2023-07-03 | 36.58 | $37.15 | 10075 |
| 2023-06-30 | 36.52 | $37.19 | 28189 |
| 2023-06-29 | 36.45 | $36.92 | 15058 |
| 2023-06-28 | 36.40 | $36.75 | 24460 |
| 2023-06-27 | 36.36 | $36.74 | 16969 |
| 2023-06-26 | 36.32 | $36.52 | 2839 |
| 2023-06-23 | 36.30 | $36.61 | 8494 |
| 2023-06-22 | 36.27 | $36.71 | 24526 |
| 2023-06-21 | 36.22 | $36.62 | 9742 |
| 2023-06-20 | 36.18 | $36.72 | 19401 |
| 2023-06-16 | 36.12 | $36.79 | 20491 |
| 2023-06-15 | 36.05 | $36.93 | 7501 |
| 2023-06-14 | 35.96 | $36.69 | 10778 |
| 2023-06-13 | 35.89 | $36.60 | 12254 |
| 2023-06-12 | 35.81 | $36.43 | 5659 |
| 2023-06-09 | 35.74 | $36.32 | 5713 |
| 2023-06-08 | 35.68 | $36.22 | 13512 |
| 2023-06-07 | 35.63 | $36.09 | 13243 |
| 2023-06-06 | 35.58 | $36.18 | 72289 |
| 2023-06-05 | 35.51 | $36.12 | 8862 |
| 2023-06-02 | 35.45 | $36.14 | 6991 |
| 2023-06-01 | 35.38 | $35.77 | 21407 |
| 2023-05-31 | 35.34 | $35.51 | 22859 |
| 2023-05-30 | 35.32 | $35.65 | 39114 |
| 2023-05-26 | 35.28 | $35.65 | 4834 |
| 2023-05-25 | 35.25 | $35.37 | 11078 |
| 2023-05-24 | 35.23 | $35.10 | 14781 |
| 2023-05-23 | 35.25 | $35.33 | 5766 |
| 2023-05-22 | 35.24 | $35.62 | 24242 |
| 2023-05-19 | 35.20 | $35.60 | 4212 |
| 2023-05-18 | 35.16 | $35.64 | 55563 |
| 2023-05-17 | 35.10 | $35.38 | 11697 |
| 2023-05-16 | 35.08 | $35.08 | 12499 |
| 2023-05-15 | 35.08 | $35.27 | 10010 |
| 2023-05-12 | 35.05 | $35.18 | 2222 |
| 2023-05-11 | 35.04 | $35.19 | 8646 |
| 2023-05-10 | 35.03 | $35.21 | 9851 |
| 2023-05-09 | 35.01 | $35.10 | 3157 |
| 2023-05-08 | 35.00 | $35.24 | 8607 |
| 2023-05-05 | 34.97 | $35.21 | 11839 |
| 2023-05-04 | 34.95 | $34.77 | 9304 |
| 2023-05-03 | 34.96 | $34.95 | 15259 |
| 2023-05-02 | 34.97 | $35.05 | 51407 |
| 2023-05-01 | 34.96 | $35.34 | 6751 |
| 2023-04-28 | 34.92 | $35.33 | 22420 |
| 2023-04-27 | 34.87 | $35.14 | 17312 |
| 2023-04-26 | 34.85 | $34.64 | 437169 |
| 2023-04-25 | 34.87 | $34.75 | 89516 |
| 2023-04-24 | 34.88 | $35.13 | 10452 |
| 2023-04-21 | 34.85 | $35.10 | 10646 |
| 2023-04-20 | 34.83 | $35.10 | 7093 |
| 2023-04-19 | 34.80 | $35.21 | 25622 |
| 2023-04-18 | 34.75 | $35.24 | 28869 |
| 2023-04-17 | 34.70 | $35.20 | 47504 |
| 2023-04-14 | 34.65 | $35.09 | 17540 |
| 2023-04-13 | 34.61 | $35.15 | 7259 |
| 2023-04-12 | 34.55 | $34.88 | 27049 |
| 2023-04-11 | 34.51 | $34.97 | 12674 |
| 2023-04-10 | 34.47 | $34.98 | 28615 |
| 2023-04-06 | 34.41 | $34.88 | 11429 |
| 2023-04-05 | 34.36 | $34.85 | 12538 |
| 2023-04-04 | 34.31 | $34.84 | 5727 |
| 2023-04-03 | 34.25 | $34.99 | 7342 |
| 2023-03-31 | 34.18 | $34.88 | 9747 |
| 2023-03-30 | 34.10 | $34.55 | 11694 |
| 2023-03-29 | 34.06 | $34.47 | 25704 |
| 2023-03-28 | 34.01 | $34.07 | 5677 |
| 2023-03-27 | 34.01 | $34.17 | 29315 |
| 2023-03-24 | 33.99 | $34.14 | 6253 |
| 2023-03-23 | 33.97 | $33.97 | 15452 |
| 2023-03-22 | 33.97 | $33.91 | 866844 |
| 2023-03-21 | 33.98 | $34.22 | 84268 |
| 2023-03-20 | 33.96 | $33.95 | 16266 |
| 2023-03-17 | 33.96 | $33.76 | 9873 |
| 2023-03-16 | 33.98 | $33.99 | 24454 |
| 2023-03-15 | 33.98 | $33.63 | 38923 |
| 2023-03-14 | 34.01 | $33.74 | 33950 |
| 2023-03-13 | 34.04 | $33.35 | 23359 |
| 2023-03-10 | 34.12 | $33.35 | 62007 |
| 2023-03-09 | 34.20 | $33.71 | 24520 |
| 2023-03-08 | 34.25 | $34.15 | 21909 |
| 2023-03-07 | 34.26 | $34.08 | 9448 |
| 2023-03-06 | 34.28 | $34.44 | 75035 |
| 2023-03-03 | 34.26 | $34.43 | 8205 |
| 2023-03-02 | 34.24 | $34.10 | 32232 |
| 2023-03-01 | 34.26 | $33.90 | 25500 |
| 2023-02-28 | 34.29 | $34.05 | 320491 |
| 2023-02-27 | 34.32 | $34.04 | 13157 |
| 2023-02-24 | 34.35 | $33.95 | 80380 |
| 2023-02-23 | 34.39 | $34.21 | 1.3M |
| 2023-02-22 | 34.41 | $34.00 | 101132 |
| 2023-02-21 | 34.45 | $34.13 | 19186 |
| 2023-02-17 | 34.49 | $34.54 | 33035 |
| 2023-02-16 | 34.48 | $34.63 | 41492 |
| 2023-02-15 | 34.47 | $34.87 | 73305 |
| 2023-02-14 | 34.42 | $34.84 | 30633 |
| 2023-02-13 | 34.38 | $34.78 | 12594 |
| 2023-02-10 | 34.34 | $34.56 | 46644 |
| 2023-02-09 | 34.31 | $34.55 | 95964 |
| 2023-02-08 | 34.29 | $34.77 | 122928 |
| 2023-02-07 | 34.24 | $34.98 | 124767 |
| 2023-02-06 | 34.16 | $34.70 | 32999 |
| 2023-02-03 | 34.10 | $34.86 | 48348 |
| 2023-02-02 | 34.02 | $35.05 | 60630 |
| 2023-02-01 | 33.92 | $34.79 | 71573 |
| 2023-01-31 | 33.82 | $34.54 | 655467 |
| 2023-01-30 | 33.75 | $34.21 | 77411 |
| 2023-01-27 | 33.70 | $34.52 | 66339 |
| 2023-01-26 | 33.61 | $34.45 | 72689 |
| 2023-01-25 | 33.53 | $34.20 | 309310 |
| 2023-01-24 | 33.45 | $34.19 | 115622 |
| 2023-01-23 | 33.38 | $34.18 | 434296 |
| 2023-01-20 | 33.29 | $33.96 | 423363 |
| 2023-01-19 | 33.22 | $33.50 | 207084 |
| 2023-01-18 | 33.19 | $33.66 | 83321 |
| 2023-01-17 | 33.14 | $33.85 | 407224 |
| 2023-01-13 | 33.07 | $33.78 | 8817 |
| 2023-01-12 | 32.99 | $33.68 | 24526 |
| 2023-01-11 | 32.92 | $33.50 | 2823 |
| 2023-01-10 | 32.86 | $33.31 | 8339 |
| 2023-01-09 | 32.82 | $33.18 | 15644 |
| 2023-01-06 | 32.78 | $33.18 | 4368 |
| 2023-01-05 | 32.74 | $32.61 | 10196 |
| 2023-01-04 | 32.75 | $32.80 | 27525 |
| 2023-01-03 | 32.74 | $32.68 | 8155 |
| 2022-12-30 | 32.75 | $32.74 | 28860 |
| 2022-12-29 | 32.75 | $32.81 | 2137 |
| 2022-12-28 | 32.75 | $32.43 | 11975 |
| 2022-12-27 | 32.78 | $32.63 | 14552 |
| 2022-12-23 | 32.80 | $32.73 | 33222 |
| 2022-12-22 | 32.80 | $32.62 | 53215 |
| 2022-12-21 | 32.82 | $32.88 | 1.1M |
| 2022-12-20 | 32.81 | $32.56 | 57981 |
| 2022-12-19 | 32.84 | $32.53 | 7593 |
| 2022-12-16 | 32.87 | $32.65 | 13000 |
| 2022-12-15 | 32.90 | $32.84 | 1951 |
| 2022-12-14 | 32.90 | $33.19 | 7277 |
| 2022-12-13 | 32.87 | $33.21 | 29856 |
| 2022-12-12 | 32.84 | $33.05 | 839 |
| 2022-12-09 | 32.81 | $32.85 | 5182 |
| 2022-12-08 | 32.81 | $32.97 | 2960 |
| 2022-12-07 | 32.79 | $32.80 | 15522 |
| 2022-12-06 | 32.79 | $32.86 | 3860 |
| 2022-12-05 | 32.79 | $33.08 | 129116 |
| 2022-12-02 | 32.75 | $33.32 | 28351 |
| 2022-12-01 | 32.69 | $33.32 | 42481 |
| 2022-11-30 | 32.63 | $33.29 | 16521 |
| 2022-11-29 | 32.56 | $32.87 | 5766 |
| 2022-11-28 | 32.53 | $32.86 | 8193 |
| 2022-11-25 | 32.49 | $33.14 | 1681 |
| 2022-11-23 | 32.42 | $33.05 | 415215 |
| 2022-11-22 | 32.36 | $32.97 | 52611 |
| 2022-11-21 | 32.29 | $32.77 | 12432 |
| 2022-11-18 | 32.24 | $32.80 | 12691 |
| 2022-11-17 | 32.18 | $32.68 | 5640 |
| 2022-11-16 | 32.13 | $32.73 | 5794 |
| 2022-11-15 | 32.07 | $32.84 | 10152 |
| 2022-11-14 | 31.99 | $32.73 | 4135 |
| 2022-11-11 | 31.91 | $32.87 | 9887 |
| 2022-11-10 | 31.81 | $32.73 | 18620 |
| 2022-11-09 | 31.71 | $31.68 | 4307 |
| 2022-11-08 | 31.71 | $32.09 | 23749 |
| 2022-11-07 | 31.67 | $31.96 | 29893 |
| 2022-11-04 | 31.64 | $31.75 | 3478 |
| 2022-11-03 | 31.63 | $31.46 | 21705 |
| 2022-11-02 | 31.65 | $31.67 | 11730 |
| 2022-11-01 | 31.65 | $32.16 | 9128 |
| 2022-10-31 | 31.59 | $32.23 | 31103 |
| 2022-10-28 | 31.53 | $32.32 | 2929 |
| 2022-10-27 | 31.44 | $31.92 | 5884 |
| 2022-10-26 | 31.39 | $31.95 | 807716 |
| 2022-10-25 | 31.33 | $32.06 | 66453 |
| 2022-10-24 | 31.26 | $31.73 | 13743 |
| 2022-10-21 | 31.21 | $31.52 | 6194 |
| 2022-10-20 | 31.17 | $31.06 | 1917 |
| 2022-10-19 | 31.19 | $31.18 | 7158 |
| 2022-10-18 | 31.19 | $31.36 | 14230 |
| 2022-10-17 | 31.17 | $31.07 | 97876 |
| 2022-10-14 | 31.18 | $30.51 | 24585 |
| 2022-10-13 | 31.25 | $31.07 | 4284 |
| 2022-10-12 | 31.27 | $30.50 | 10739 |
| 2022-10-11 | 31.35 | $30.53 | 9992 |
| 2022-10-10 | 31.44 | $30.69 | 5996 |
| 2022-10-07 | 31.51 | $30.79 | 5313 |
| 2022-10-06 | 31.59 | $31.45 | 12112 |
| 2022-10-05 | 31.61 | $31.60 | 14255 |
| 2022-10-04 | 31.61 | $31.65 | 71203 |
| 2022-10-03 | 31.60 | $31.04 | 25861 |
| 2022-09-30 | 31.66 | $30.54 | 13227 |
| 2022-09-29 | 31.78 | $30.82 | 15737 |
| 2022-09-28 | 31.88 | $31.25 | 296975 |
| 2022-09-27 | 31.95 | $30.81 | 4482 |
| 2022-09-26 | 32.07 | $30.90 | 5549 |
| 2022-09-23 | 32.19 | $31.12 | 34638 |
| 2022-09-22 | 32.30 | $31.45 | 1994 |
| 2022-09-21 | 32.39 | $31.58 | 982132 |
| 2022-09-20 | 32.48 | $31.91 | 49457 |
| 2022-09-19 | 32.54 | $32.08 | 7074 |
| 2022-09-16 | 32.59 | $31.99 | 1479 |
| 2022-09-15 | 32.65 | $32.08 | 4494 |
| 2022-09-14 | 32.71 | $32.30 | 5741 |
| 2022-09-13 | 32.75 | $32.15 | 57425 |
| 2022-09-12 | 32.82 | $33.11 | 44244 |
| 2022-09-09 | 32.79 | $32.89 | 9765 |
| 2022-09-08 | 32.78 | $32.56 | 5904 |
| 2022-09-07 | 32.80 | $32.50 | 9041 |
| 2022-09-06 | 32.83 | $32.10 | 21184 |
| 2022-09-02 | 32.91 | $32.15 | 4165 |
| 2022-09-01 | 32.99 | $32.35 | 20425 |
| 2022-08-31 | 33.06 | $32.35 | 10899 |
| 2022-08-30 | 33.13 | $32.50 | 6441 |
| 2022-08-29 | 33.20 | $32.71 | 6387 |
| 2022-08-26 | 33.25 | $32.82 | 10589 |
| 2022-08-25 | 33.29 | $33.53 | 4953 |
| 2022-08-24 | 33.27 | $33.26 | 1.0M |
| 2022-08-23 | 33.27 | $33.14 | 52575 |
| 2022-08-22 | 33.28 | $33.18 | 10653 |
| 2022-08-19 | 33.29 | $33.68 | 8853 |
| 2022-08-18 | 33.25 | $33.95 | 2169 |
| 2022-08-17 | 33.18 | $33.90 | 2812 |
| 2022-08-16 | 33.10 | $34.06 | 4138 |
| 2022-08-15 | 33.00 | $34.00 | 11973 |
| 2022-08-12 | 32.90 | $33.88 | 2957 |
| 2022-08-11 | 32.79 | $33.51 | 4390 |
| 2022-08-10 | 32.72 | $33.52 | 10333 |
| 2022-08-09 | 32.63 | $33.09 | 3062 |
| 2022-08-08 | 32.58 | $33.15 | 8079 |
| 2022-08-05 | 32.52 | $33.20 | 10512 |
| 2022-08-04 | 32.45 | $33.26 | 6498 |
| 2022-08-03 | 32.37 | $33.25 | 8786 |
| 2022-08-02 | 32.27 | $32.92 | 11066 |
| 2022-08-01 | 32.21 | $33.04 | 7958 |
| 2022-07-29 | 32.12 | $33.13 | 15184 |
| 2022-07-28 | 32.01 | $32.80 | 5608 |
| 2022-07-27 | 31.93 | $32.58 | 12561 |
| 2022-07-26 | 31.86 | $32.04 | 5573 |
| 2022-07-25 | 31.84 | $32.26 | 14706 |
| 2022-07-22 | 31.80 | $32.22 | 72463 |
| 2022-07-21 | 31.76 | $32.41 | 1940 |
| 2022-07-20 | 31.69 | $32.19 | 5344 |
| 2022-07-19 | 31.63 | $32.08 | 1390 |
| 2022-07-18 | 31.59 | $31.52 | 6100 |
| 2022-07-15 | 31.59 | $31.69 | 3687 |
| 2022-07-14 | 31.58 | $31.31 | 3984 |
| 2022-07-13 | 31.61 | $31.38 | 5509 |
| 2022-07-12 | 31.64 | $31.45 | 3231 |
| 2022-07-11 | 31.66 | $31.61 | 60820 |
| 2022-07-08 | 31.66 | $31.87 | 1096 |
| 2022-07-07 | 31.64 | $31.90 | 25478 |
| 2022-07-06 | 31.61 | $31.52 | 12029 |
| 2022-07-05 | 31.62 | $31.51 | 2187 |
| 2022-07-01 | 31.63 | $31.44 | 8134 |
| 2022-06-30 | 31.65 | $31.26 | 4948 |
| 2022-06-29 | 31.69 | $31.37 | 21081 |
| 2022-06-28 | 31.73 | $31.44 | 25200 |
| 2022-06-27 | 31.76 | $31.85 | 6715 |
| 2022-06-24 | 31.75 | $31.86 | 5101 |
| 2022-06-23 | 31.74 | $31.29 | 6018 |
| 2022-06-22 | 31.78 | $31.11 | 3815 |
| 2022-06-21 | 31.86 | $31.05 | 13928 |
| 2022-06-17 | 31.94 | $30.59 | 36722 |
| 2022-06-16 | 32.08 | $30.48 | 66854 |
| 2022-06-15 | 32.25 | $31.13 | 12533 |
| 2022-06-14 | 32.37 | $30.86 | 18136 |
| 2022-06-13 | 32.53 | $30.95 | 20403 |
| 2022-06-10 | 32.69 | $31.84 | 5221 |
| 2022-06-09 | 32.78 | $32.47 | 12006 |
| 2022-06-08 | 32.82 | $32.98 | 4669 |
| 2022-06-07 | 32.80 | $33.18 | 8345 |
| 2022-06-06 | 32.76 | $32.96 | 13096 |
| 2022-06-03 | 32.74 | $32.95 | 16366 |
| 2022-06-02 | 32.72 | $33.30 | 15163 |
| 2022-06-01 | 32.66 | $32.85 | 18831 |
| 2022-05-31 | 32.64 | $33.08 | 12926 |
| 2022-05-27 | 32.59 | $33.15 | 26695 |
| 2022-05-26 | 32.53 | $32.66 | 35456 |
| 2022-05-25 | 32.52 | $32.24 | 1.4M |
| 2022-05-24 | 32.55 | $32.01 | 71041 |
| 2022-05-23 | 32.60 | $32.11 | 26498 |
| 2022-05-20 | 32.65 | $31.74 | 31242 |
| 2022-05-19 | 32.75 | $31.77 | 10800 |
| 2022-05-18 | 32.85 | $31.82 | 26158 |
| 2022-05-17 | 32.96 | $32.80 | 9925 |
| 2022-05-16 | 32.98 | $32.29 | 18958 |
| 2022-05-13 | 33.05 | $32.35 | 18658 |
| 2022-05-12 | 33.12 | $31.90 | 38426 |
| 2022-05-11 | 33.25 | $31.90 | 102793 |
| 2022-05-10 | 33.40 | $32.20 | 31353 |
| 2022-05-09 | 33.52 | $32.12 | 36655 |
| 2022-05-06 | 33.67 | $32.93 | 70451 |
| 2022-05-05 | 33.75 | $33.00 | 53795 |
| 2022-05-04 | 33.83 | $33.88 | 34764 |
| 2022-05-03 | 33.82 | $33.15 | 24977 |
| 2022-05-02 | 33.89 | $32.98 | 30837 |
| 2022-04-29 | 33.99 | $32.86 | 11312 |
| 2022-04-28 | 34.11 | $33.70 | 9998 |
| 2022-04-27 | 34.15 | $33.18 | 23321 |
| 2022-04-26 | 34.25 | $33.18 | 26134 |
| 2022-04-25 | 34.36 | $33.70 | 190348 |
| 2022-04-22 | 34.43 | $33.68 | 13477 |
| 2022-04-21 | 34.51 | $34.31 | 14691 |
| 2022-04-20 | 34.53 | $34.62 | 892660 |
| 2022-04-19 | 34.52 | $34.64 | 22387 |
| 2022-04-18 | 34.51 | $34.24 | 18109 |
| 2022-04-14 | 34.54 | $34.33 | 14311 |
| 2022-04-13 | 34.56 | $34.47 | 13083 |
| 2022-04-12 | 34.57 | $34.22 | 84054 |
| 2022-04-11 | 34.61 | $34.26 | 239338 |
| 2022-04-08 | 34.65 | $34.61 | 14549 |
| 2022-04-07 | 34.65 | $34.79 | 29766 |
| 2022-04-06 | 34.64 | $34.70 | 45945 |
| 2022-04-05 | 34.63 | $34.88 | 19474 |
| 2022-04-04 | 34.60 | $35.15 | 7832 |
| 2022-04-01 | 34.55 | $34.89 | 12329 |
| 2022-03-31 | 34.51 | $34.89 | 15414 |
| 2022-03-30 | 34.47 | $35.16 | 12791 |
| 2022-03-29 | 34.40 | $35.27 | 37545 |
| 2022-03-28 | 34.31 | $35.05 | 6372 |
| 2022-03-25 | 34.23 | $34.94 | 24614 |
| 2022-03-24 | 34.15 | $34.85 | 21015 |
| 2022-03-23 | 34.08 | $34.49 | 443757 |
| 2022-03-22 | 34.04 | $34.79 | 44494 |
| 2022-03-21 | 33.96 | $34.61 | 15140 |
| 2022-03-18 | 33.89 | $34.63 | 12014 |
| 2022-03-17 | 33.81 | $34.37 | 13254 |
| 2022-03-16 | 33.75 | $34.00 | 23227 |
| 2022-03-15 | 33.72 | $33.57 | 11534 |
| 2022-03-14 | 33.74 | $33.07 | 44646 |
| 2022-03-11 | 33.81 | $33.23 | 90416 |
| 2022-03-10 | 33.87 | $33.52 | 4610 |
| 2022-03-09 | 33.91 | $33.62 | 16948 |
| 2022-03-08 | 33.94 | $33.01 | 39462 |
| 2022-03-07 | 34.04 | $33.18 | 45952 |
| 2022-03-04 | 34.13 | $33.91 | 1.1M |
| 2022-03-03 | 34.15 | $34.04 | 26087 |
| 2022-03-02 | 34.16 | $34.18 | 101684 |
| 2022-03-01 | 34.16 | $33.75 | 206572 |
| 2022-02-28 | 34.20 | $34.13 | 8496 |
| 2022-02-25 | 34.21 | $34.17 | 19701 |
| 2022-02-24 | 34.21 | $33.68 | 33808 |
| 2022-02-23 | 34.27 | $33.36 | 25861 |
| 2022-02-22 | 34.37 | $33.78 | 23819 |
| 2022-02-18 | 34.43 | $34.03 | 44361 |
| 2022-02-17 | 34.47 | $34.16 | 42644 |
| 2022-02-16 | 34.50 | $34.66 | 108520 |
| 2022-02-15 | 34.49 | $34.56 | 29281 |
| 2022-02-14 | 34.48 | $34.23 | 29565 |
| 2022-02-11 | 34.50 | $34.31 | 193734 |
| 2022-02-10 | 34.52 | $34.68 | 93228 |
| 2022-02-09 | 34.51 | $35.14 | 39815 |
| 2022-02-08 | 34.44 | $34.79 | 46708 |
| 2022-02-07 | 34.41 | $34.62 | 124773 |
| 2022-02-04 | 34.38 | $34.73 | 34498 |
| 2022-02-03 | 34.35 | $34.61 | 44342 |
| 2022-02-02 | 34.32 | $35.11 | 29733 |
| 2022-02-01 | 34.23 | $34.87 | 163651 |
| 2022-01-31 | 34.17 | $34.76 | 48268 |
| 2022-01-28 | 34.11 | $34.40 | 338407 |
| 2022-01-27 | 34.07 | $33.83 | 99677 |
| 2022-01-26 | 34.10 | $33.95 | 763112 |
| 2022-01-25 | 34.12 | $34.01 | 103691 |
| 2022-01-24 | 34.13 | $34.32 | 443928 |
| 2022-01-21 | 34.11 | $34.22 | 143257 |
| 2022-01-20 | 34.09 | $34.16 | 92937 |
| 2022-01-19 | 34.09 | $34.17 | 26035 |
| 2022-01-18 | 34.08 | $34.16 | 19543 |
| 2022-01-14 | 34.07 | $34.11 | 1502 |
| 2022-01-13 | 34.07 | $34.16 | 31397 |
| 2022-01-12 | 34.06 | $34.11 | 23591 |
| 2022-01-11 | 34.05 | $34.14 | 16306 |
| 2022-01-10 | 34.04 | $34.13 | 5270 |
| 2022-01-07 | 34.03 | $34.09 | 11652 |
| 2022-01-06 | 34.03 | $34.13 | 5328 |
| 2022-01-05 | 34.02 | $34.12 | 15770 |
| 2022-01-04 | 34.01 | $34.12 | 15555 |
| 2022-01-03 | 34.00 | $34.10 | 47004 |
| 2021-12-31 | 33.98 | $34.09 | 11717 |
| 2021-12-30 | 33.97 | $34.12 | 6546 |
| 2021-12-29 | 33.96 | $34.12 | 3349 |
| 2021-12-28 | 33.94 | $34.12 | 3942 |
| 2021-12-27 | 33.92 | $34.09 | 5489 |
| 2021-12-23 | 33.90 | $34.10 | 3622 |
| 2021-12-22 | 33.88 | $33.89 | 290012 |
| 2021-12-21 | 33.88 | $33.99 | 5396 |
| 2021-12-20 | 33.87 | $33.88 | 4731 |
| 2021-12-17 | 33.87 | $33.95 | 4562 |
| 2021-12-16 | 33.86 | $33.99 | 2029 |
| 2021-12-15 | 33.85 | $33.99 | 3478 |
| 2021-12-14 | 33.84 | $33.91 | 3579 |
| 2021-12-13 | 33.83 | $33.97 | 216 |
| 2021-12-10 | 33.81 | $33.98 | 3584 |
| 2021-12-09 | 33.80 | $33.95 | 1519 |
| 2021-12-08 | 33.78 | $33.96 | 6367 |
| 2021-12-07 | 33.76 | $33.88 | 30517 |
| 2021-12-06 | 33.75 | $33.67 | 3678 |
| 2021-12-03 | 33.76 | $33.53 | 21750 |
| 2021-12-02 | 33.78 | $33.68 | 5973 |
| 2021-12-01 | 33.79 | $33.54 | 18723 |
| 2021-11-30 | 33.82 | $33.65 | 4501 |
| 2021-11-29 | 33.83 | $33.83 | 5840 |
| 2021-11-26 | 33.83 | $33.71 | 22313 |
| 2021-11-24 | 33.85 | $33.99 | 65962 |
| 2021-11-23 | 33.83 | $33.90 | 9689 |
| 2021-11-22 | 33.82 | $33.91 | 14303 |
| 2021-11-19 | 33.82 | $33.93 | 24785 |
| 2021-11-18 | 33.80 | $33.93 | 3632 |
| 2021-11-17 | 33.79 | $33.93 | 104404 |
| 2021-11-16 | 33.78 | $33.94 | 1337 |
| 2021-11-15 | 33.76 | $33.90 | 4689 |
| 2021-11-12 | 33.74 | $33.90 | 3366 |
| 2021-11-11 | 33.73 | $33.84 | 1399 |
| 2021-11-10 | 33.71 | $33.82 | 65074 |
| 2021-11-09 | 33.70 | $33.85 | 4288 |
| 2021-11-08 | 33.69 | $33.89 | 7269 |
| 2021-11-05 | 33.67 | $33.91 | 2124 |
| 2021-11-04 | 33.64 | $33.87 | 39714 |
| 2021-11-03 | 33.62 | $33.85 | 4663 |
| 2021-11-02 | 33.60 | $33.75 | 29075 |
| 2021-11-01 | 33.58 | $33.79 | 3527 |
| 2021-10-29 | 33.56 | $33.76 | 1096 |
| 2021-10-28 | 33.54 | $33.76 | 512 |
| 2021-10-27 | 33.51 | $33.71 | 2581 |
| 2021-10-26 | 33.49 | $33.76 | 5428 |
| 2021-10-25 | 33.46 | $33.74 | 1237 |
| 2021-10-22 | 33.43 | $33.71 | 764 |
| 2021-10-21 | 33.40 | $33.71 | 11107 |
| 2021-10-20 | 33.37 | $33.70 | 4006 |
| 2021-10-19 | 33.34 | $33.64 | 82432 |
| 2021-10-18 | 33.30 | $33.59 | 3258 |
| 2021-10-15 | 33.27 | $33.57 | 4283 |
| 2021-10-14 | 33.24 | $33.48 | 10053 |
| 2021-10-13 | 33.22 | $33.27 | 1270 |
| 2021-10-12 | 33.21 | $33.22 | 912 |
| 2021-10-11 | 33.21 | $33.25 | 3417 |
| 2021-10-08 | 33.21 | $33.28 | 3995 |
| 2021-10-07 | 33.20 | $33.28 | 4009 |
| 2021-10-06 | 33.19 | $33.21 | 7075 |
| 2021-10-05 | 33.19 | $33.15 | 5271 |
| 2021-10-04 | 33.19 | $32.97 | 6227 |
| 2021-10-01 | 33.22 | $33.17 | 6659 |
| 2021-09-30 | 33.22 | $33.02 | 4587 |
| 2021-09-29 | 33.25 | $33.11 | 2331 |
| 2021-09-28 | 33.26 | $33.11 | 1309 |
| 2021-09-27 | 33.28 | $33.40 | 5738 |
| 2021-09-24 | 33.26 | $33.35 | 973 |
| 2021-09-23 | 33.25 | $33.35 | 474 |
| 2021-09-22 | 33.24 | $33.16 | 5854 |
| 2021-09-21 | 33.25 | $32.96 | 8667 |
| 2021-09-20 | 33.28 | $32.97 | 9288 |
| 2021-09-17 | 33.32 | $33.25 | 1649 |
| 2021-09-16 | 33.32 | $33.37 | 6559 |
| 2021-09-15 | 33.32 | $33.34 | 7131 |
| 2021-09-14 | 33.32 | $33.29 | 5335 |
| 2021-09-13 | 33.32 | $33.35 | 1465 |
| 2021-09-10 | 33.31 | $33.33 | 8638 |
| 2021-09-09 | 33.31 | $33.37 | 9469 |
| 2021-09-08 | 33.31 | $33.37 | 2143 |
| 2021-09-07 | 33.30 | $33.39 | 2129 |
| 2021-09-03 | 33.29 | $33.44 | 4650 |
| 2021-09-02 | 33.28 | $33.48 | 12113 |
| 2021-09-01 | 33.26 | $33.40 | 6647 |
| 2021-08-31 | 33.24 | $33.39 | 139412 |
| 2021-08-30 | 33.22 | $33.42 | 20251 |
| 2021-08-27 | 33.20 | $33.41 | 6225 |
| 2021-08-26 | 33.18 | $33.27 | 44393 |
| 2021-08-25 | 33.17 | $33.33 | 10866 |
| 2021-08-24 | 33.16 | $33.27 | 14975 |
| 2021-08-23 | 33.14 | $33.29 | 1866 |
| 2021-08-20 | 33.13 | $33.22 | 86444 |
| 2021-08-19 | 33.12 | $33.13 | 49071 |
| 2021-08-18 | 33.12 | $33.09 | 15475 |
| 2021-08-17 | 33.12 | $33.21 | 8903 |
| 2021-08-16 | 33.11 | $33.28 | 17025 |
| 2021-08-13 | 33.09 | $33.28 | 8806 |
| 2021-08-12 | 33.08 | $33.26 | 13588 |
| 2021-08-11 | 33.06 | $33.18 | 103360 |
| 2021-08-10 | 33.04 | $33.19 | 6547 |
| 2021-08-09 | 33.03 | $33.21 | 5504 |
| 2021-08-06 | 33.01 | $33.20 | 5487 |
| 2021-08-05 | 32.99 | $33.15 | 20841 |
| 2021-08-04 | 32.97 | $33.06 | 13419 |
| 2021-08-03 | 32.96 | $33.15 | 26821 |
| 2021-08-02 | 32.94 | $33.01 | 21950 |
| 2021-07-30 | 32.93 | $33.00 | 14813 |
| 2021-07-29 | 32.93 | $33.10 | 24735 |
| 2021-07-28 | 32.91 | $33.06 | 9055 |
| 2021-07-27 | 32.89 | $33.04 | 21707 |
| 2021-07-26 | 32.88 | $33.08 | 8591 |
| 2021-07-23 | 32.86 | $33.09 | 27415 |
| 2021-07-22 | 32.83 | $32.95 | 11098 |
| 2021-07-21 | 32.82 | $32.92 | 12194 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
55.24
2026-07-17
Close Price
$55.15
Vol: 23100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.95
Average
40.67
Maximum
55.24
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.24 | $55.15 | 23100 |
| 2026-07-16 | 55.24 | $55.43 | 11900 |
| 2026-07-15 | 55.20 | $55.57 | 28600 |
| 2026-07-14 | 55.15 | $55.48 | 13812 |
| 2026-07-13 | 55.11 | $55.29 | 3513 |
| 2026-07-10 | 55.08 | $55.52 | 6817 |
| 2026-07-09 | 55.03 | $55.33 | 9644 |
| 2026-07-08 | 54.98 | $55.14 | 9000 |
| 2026-07-07 | 54.96 | $55.24 | 8941 |
| 2026-07-06 | 54.92 | $55.37 | 14800 |
| 2026-07-02 | 54.86 | $55.06 | 11700 |
| 2026-07-01 | 54.84 | $55.14 | 22500 |
| 2026-06-30 | 54.81 | $55.09 | 14819 |
| 2026-06-29 | 54.79 | $54.94 | 26700 |
| 2026-06-26 | 54.78 | $54.55 | 17700 |
| 2026-06-25 | 54.81 | $54.65 | 25700 |
| 2026-06-24 | 54.83 | $54.56 | 728800 |
| 2026-06-23 | 54.87 | $54.69 | 113300 |
| 2026-06-22 | 54.89 | $54.96 | 22800 |
| 2026-06-18 | 54.88 | $55.12 | 20346 |
| 2026-06-17 | 54.86 | $54.81 | 12430 |
| 2026-06-16 | 54.86 | $55.13 | 10609 |
| 2026-06-15 | 54.83 | $55.23 | 5300 |
| 2026-06-12 | 54.79 | $54.74 | 7500 |
| 2026-06-11 | 54.79 | $54.52 | 16000 |
| 2026-06-10 | 54.82 | $54.14 | 14031 |
| 2026-06-09 | 54.88 | $54.58 | 19745 |
| 2026-06-08 | 54.90 | $54.68 | 11200 |
| 2026-06-05 | 54.91 | $54.60 | 10649 |
| 2026-06-04 | 54.92 | $55.16 | 13500 |
| 2026-06-03 | 54.88 | $55.12 | 16400 |
| 2026-06-02 | 54.83 | $55.28 | 35829 |
| 2026-06-01 | 54.77 | $55.27 | 9113 |
| 2026-05-29 | 54.69 | $55.20 | 11700 |
| 2026-05-28 | 54.62 | $55.11 | 9742 |
| 2026-05-27 | 54.55 | $54.95 | 22448 |
| 2026-05-26 | 54.48 | $54.95 | 12947 |
| 2026-05-22 | 54.41 | $54.78 | 10908 |
| 2026-05-21 | 54.35 | $54.68 | 12130 |
| 2026-05-20 | 54.29 | $54.57 | 63300 |
| 2026-05-19 | 54.24 | $54.28 | 23245 |
| 2026-05-18 | 54.21 | $54.49 | 7746 |
| 2026-05-15 | 54.15 | $54.41 | 9425 |
| 2026-05-14 | 54.10 | $54.68 | 8500 |
| 2026-05-13 | 54.01 | $54.56 | 15245 |
| 2026-05-12 | 53.93 | $54.40 | 14200 |
| 2026-05-11 | 53.85 | $54.45 | 17223 |
| 2026-05-08 | 53.76 | $54.44 | 22336 |
| 2026-05-07 | 53.66 | $54.21 | 15100 |
| 2026-05-06 | 53.57 | $54.33 | 13031 |
| 2026-05-05 | 53.45 | $53.94 | 12107 |
| 2026-05-04 | 53.36 | $53.75 | 13100 |
| 2026-05-01 | 53.27 | $53.86 | 23928 |
| 2026-04-30 | 53.15 | $53.79 | 26600 |
| 2026-04-29 | 53.03 | $53.42 | 11337 |
| 2026-04-28 | 52.93 | $53.46 | 8600 |
| 2026-04-27 | 52.80 | $53.61 | 59400 |
| 2026-04-24 | 52.64 | $53.53 | 19100 |
| 2026-04-23 | 52.47 | $53.31 | 24516 |
| 2026-04-22 | 52.31 | $53.47 | 11400 |
| 2026-04-21 | 52.12 | $53.12 | 171700 |
| 2026-04-20 | 51.96 | $53.25 | 9524 |
| 2026-04-17 | 51.76 | $53.40 | 14000 |
| 2026-04-16 | 51.54 | $52.99 | 71100 |
| 2026-04-15 | 51.35 | $52.87 | 18700 |
| 2026-04-14 | 51.16 | $52.66 | 17000 |
| 2026-04-13 | 50.99 | $52.25 | 12116 |
| 2026-04-10 | 50.84 | $51.90 | 55000 |
| 2026-04-09 | 50.73 | $51.95 | 29405 |
| 2026-04-08 | 50.61 | $51.73 | 44800 |
| 2026-04-07 | 50.51 | $50.84 | 26300 |
| 2026-04-06 | 50.50 | $50.89 | 22200 |
| 2026-04-02 | 50.48 | $50.70 | 22333 |
| 2026-04-01 | 50.49 | $50.61 | 23141 |
| 2026-03-31 | 50.51 | $50.41 | 25416 |
| 2026-03-30 | 50.56 | $49.35 | 27822 |
| 2026-03-27 | 50.73 | $49.50 | 8518 |
| 2026-03-26 | 50.89 | $50.05 | 33000 |
| 2026-03-25 | 51.01 | $50.73 | 952943 |
| 2026-03-24 | 51.07 | $50.47 | 740300 |
| 2026-03-23 | 51.16 | $50.60 | 21635 |
| 2026-03-20 | 51.25 | $50.26 | 16726 |
| 2026-03-19 | 51.38 | $50.81 | 53900 |
| 2026-03-18 | 51.46 | $50.86 | 10500 |
| 2026-03-17 | 51.54 | $51.30 | 17200 |
| 2026-03-16 | 51.59 | $51.19 | 17043 |
| 2026-03-13 | 51.65 | $50.81 | 14900 |
| 2026-03-12 | 51.74 | $50.98 | 28900 |
| 2026-03-11 | 51.83 | $51.54 | 40500 |
| 2026-03-10 | 51.87 | $51.55 | 23100 |
| 2026-03-09 | 51.91 | $51.66 | 24336 |
| 2026-03-06 | 51.95 | $51.35 | 29701 |
| 2026-03-05 | 52.01 | $51.78 | 21900 |
| 2026-03-04 | 52.04 | $52.05 | 72511 |
| 2026-03-03 | 52.04 | $51.71 | 32200 |
| 2026-03-02 | 52.07 | $52.11 | 32247 |
| 2026-02-27 | 52.07 | $52.04 | 85200 |
| 2026-02-26 | 52.08 | $52.19 | 20832 |
| 2026-02-25 | 52.07 | $52.35 | 67549 |
| 2026-02-24 | 52.05 | $52.08 | 16700 |
| 2026-02-23 | 52.06 | $51.82 | 21544 |
| 2026-02-20 | 52.09 | $52.18 | 39900 |
| 2026-02-19 | 52.09 | $51.95 | 39300 |
| 2026-02-18 | 52.11 | $52.03 | 47800 |
| 2026-02-17 | 52.12 | $51.85 | 60805 |
| 2026-02-13 | 52.15 | $51.79 | 52000 |
| 2026-02-12 | 52.19 | $51.79 | 87100 |
| 2026-02-11 | 52.23 | $52.31 | 96600 |
| 2026-02-10 | 52.22 | $52.34 | 109919 |
| 2026-02-09 | 52.21 | $52.40 | 107300 |
| 2026-02-06 | 52.19 | $52.27 | 159800 |
| 2026-02-05 | 52.18 | $51.62 | 78706 |
| 2026-02-04 | 52.23 | $52.06 | 123433 |
| 2026-02-03 | 52.25 | $52.18 | 151777 |
| 2026-02-02 | 52.25 | $52.45 | 113000 |
| 2026-01-30 | 52.22 | $52.26 | 80700 |
| 2026-01-29 | 52.21 | $52.39 | 68900 |
| 2026-01-28 | 52.18 | $52.44 | 88441 |
| 2026-01-27 | 52.14 | $52.43 | 126240 |
| 2026-01-26 | 52.11 | $52.34 | 184500 |
| 2026-01-23 | 52.08 | $52.18 | 90200 |
| 2026-01-22 | 52.06 | $52.17 | 242000 |
| 2026-01-21 | 52.04 | $51.98 | 174836 |
| 2026-01-20 | 52.04 | $51.59 | 476925 |
| 2026-01-16 | 52.07 | $52.33 | 319840 |
| 2026-01-15 | 52.02 | $52.25 | 45535 |
| 2026-01-14 | 51.98 | $52.22 | 37428 |
| 2026-01-13 | 51.94 | $52.23 | 38419 |
| 2026-01-12 | 51.89 | $52.21 | 43919 |
| 2026-01-09 | 51.84 | $52.17 | 50300 |
| 2026-01-08 | 51.78 | $52.08 | 51234 |
| 2026-01-07 | 51.74 | $52.03 | 33900 |
| 2026-01-06 | 51.69 | $52.04 | 21523 |
| 2026-01-05 | 51.64 | $51.95 | 9600 |
| 2026-01-02 | 51.60 | $51.78 | 19300 |
| 2025-12-31 | 51.57 | $51.75 | 10326 |
| 2025-12-30 | 51.54 | $51.85 | 19200 |
| 2025-12-29 | 51.49 | $51.84 | 16331 |
| 2025-12-26 | 51.44 | $51.86 | 19739 |
| 2025-12-24 | 51.39 | $51.85 | 391400 |
| 2025-12-23 | 51.33 | $51.74 | 653500 |
| 2025-12-22 | 51.28 | $51.67 | 10900 |
| 2025-12-19 | 51.23 | $51.44 | 30800 |
| 2025-12-18 | 51.19 | $51.17 | 32800 |
| 2025-12-17 | 51.17 | $50.91 | 25900 |
| 2025-12-16 | 51.17 | $51.32 | 20048 |
| 2025-12-15 | 51.13 | $51.27 | 14635 |
| 2025-12-12 | 51.08 | $51.28 | 32700 |
| 2025-12-11 | 51.04 | $51.45 | 41226 |
| 2025-12-10 | 50.97 | $51.44 | 49634 |
| 2025-12-09 | 50.91 | $51.28 | 17400 |
| 2025-12-08 | 50.85 | $51.23 | 19900 |
| 2025-12-05 | 50.80 | $51.30 | 18411 |
| 2025-12-04 | 50.73 | $51.20 | 232200 |
| 2025-12-03 | 50.67 | $51.20 | 25800 |
| 2025-12-02 | 50.61 | $51.10 | 277500 |
| 2025-12-01 | 50.56 | $51.00 | 16019 |
| 2025-11-28 | 50.51 | $51.09 | 6300 |
| 2025-11-26 | 50.46 | $51.03 | 95200 |
| 2025-11-25 | 50.41 | $50.83 | 29846 |
| 2025-11-24 | 50.37 | $50.55 | 14800 |
| 2025-11-21 | 50.37 | $50.04 | 25733 |
| 2025-11-20 | 50.41 | $49.72 | 26642 |
| 2025-11-19 | 50.49 | $50.11 | 43000 |
| 2025-11-18 | 50.54 | $50.07 | 24333 |
| 2025-11-17 | 50.59 | $50.29 | 23400 |
| 2025-11-14 | 50.61 | $50.47 | 20400 |
| 2025-11-13 | 50.62 | $50.42 | 44930 |
| 2025-11-12 | 50.63 | $50.87 | 55400 |
| 2025-11-11 | 50.60 | $50.81 | 13331 |
| 2025-11-10 | 50.56 | $50.80 | 19116 |
| 2025-11-07 | 50.53 | $50.40 | 17513 |
| 2025-11-06 | 50.53 | $50.40 | 33400 |
| 2025-11-05 | 50.52 | $50.66 | 15200 |
| 2025-11-04 | 50.49 | $50.48 | 52326 |
| 2025-11-03 | 50.48 | $50.70 | 19446 |
| 2025-10-31 | 50.44 | $50.65 | 31200 |
| 2025-10-30 | 50.41 | $50.68 | 35000 |
| 2025-10-29 | 50.37 | $50.77 | 19700 |
| 2025-10-28 | 50.32 | $50.79 | 42000 |
| 2025-10-27 | 50.26 | $50.78 | 11300 |
| 2025-10-24 | 50.21 | $50.65 | 12600 |
| 2025-10-23 | 50.16 | $50.40 | 18100 |
| 2025-10-22 | 50.13 | $50.24 | 19800 |
| 2025-10-21 | 50.12 | $50.38 | 15400 |
| 2025-10-20 | 50.09 | $50.42 | 8100 |
| 2025-10-17 | 50.06 | $50.02 | 84000 |
| 2025-10-16 | 50.06 | $49.82 | 28800 |
| 2025-10-15 | 50.08 | $50.03 | 24606 |
| 2025-10-14 | 50.09 | $49.96 | 27919 |
| 2025-10-13 | 50.09 | $50.05 | 14800 |
| 2025-10-10 | 50.09 | $49.59 | 13147 |
| 2025-10-09 | 50.13 | $50.27 | 25528 |
| 2025-10-08 | 50.11 | $50.30 | 67100 |
| 2025-10-07 | 50.08 | $50.18 | 20000 |
| 2025-10-06 | 50.05 | $50.31 | 45900 |
| 2025-10-03 | 50.01 | $50.22 | 114929 |
| 2025-10-02 | 49.98 | $50.25 | 33324 |
| 2025-10-01 | 49.93 | $50.27 | 38714 |
| 2025-09-30 | 49.88 | $50.15 | 30500 |
| 2025-09-29 | 49.83 | $50.06 | 23833 |
| 2025-09-26 | 49.79 | $50.00 | 13410 |
| 2025-09-25 | 49.75 | $49.83 | 46511 |
| 2025-09-24 | 49.72 | $49.95 | 386545 |
| 2025-09-23 | 49.68 | $49.96 | 80134 |
| 2025-09-22 | 49.63 | $50.07 | 8615 |
| 2025-09-19 | 49.57 | $49.96 | 25712 |
| 2025-09-18 | 49.51 | $49.91 | 22500 |
| 2025-09-17 | 49.45 | $49.72 | 42900 |
| 2025-09-16 | 49.41 | $49.81 | 23200 |
| 2025-09-15 | 49.35 | $49.81 | 24600 |
| 2025-09-12 | 49.28 | $49.71 | 21947 |
| 2025-09-11 | 49.23 | $49.70 | 546500 |
| 2025-09-10 | 49.17 | $49.48 | 25129 |
| 2025-09-09 | 49.13 | $49.40 | 39100 |
| 2025-09-08 | 49.09 | $49.31 | 36100 |
| 2025-09-05 | 49.06 | $49.27 | 39340 |
| 2025-09-04 | 49.03 | $49.31 | 13047 |
| 2025-09-03 | 48.99 | $49.08 | 64210 |
| 2025-09-02 | 48.97 | $48.87 | 22728 |
| 2025-08-29 | 48.96 | $49.14 | 17000 |
| 2025-08-28 | 48.92 | $49.36 | 15142 |
| 2025-08-27 | 48.86 | $49.17 | 11905 |
| 2025-08-26 | 48.81 | $49.07 | 24400 |
| 2025-08-25 | 48.77 | $48.96 | 16607 |
| 2025-08-22 | 48.74 | $49.08 | 15800 |
| 2025-08-21 | 48.69 | $48.67 | 26000 |
| 2025-08-20 | 48.68 | $48.77 | 43300 |
| 2025-08-19 | 48.66 | $48.78 | 16200 |
| 2025-08-18 | 48.64 | $48.94 | 13317 |
| 2025-08-15 | 48.59 | $48.92 | 82000 |
| 2025-08-14 | 48.55 | $49.07 | 36000 |
| 2025-08-13 | 48.48 | $48.98 | 21246 |
| 2025-08-12 | 48.42 | $48.92 | 15000 |
| 2025-08-11 | 48.36 | $48.58 | 18830 |
| 2025-08-08 | 48.33 | $48.63 | 16215 |
| 2025-08-07 | 48.30 | $48.37 | 31035 |
| 2025-08-06 | 48.28 | $48.40 | 15100 |
| 2025-08-05 | 48.26 | $48.16 | 14600 |
| 2025-08-04 | 48.26 | $48.32 | 10000 |
| 2025-08-01 | 48.24 | $47.84 | 12200 |
| 2025-07-31 | 48.27 | $48.34 | 24100 |
| 2025-07-30 | 48.25 | $48.41 | 28244 |
| 2025-07-29 | 48.21 | $48.51 | 33800 |
| 2025-07-28 | 48.17 | $48.56 | 49800 |
| 2025-07-25 | 48.11 | $48.54 | 60200 |
| 2025-07-24 | 48.05 | $48.48 | 81500 |
| 2025-07-23 | 47.99 | $48.38 | 52900 |
| 2025-07-22 | 47.93 | $48.22 | 10000 |
| 2025-07-21 | 47.88 | $48.19 | 13622 |
| 2025-07-18 | 47.82 | $48.09 | 16600 |
| 2025-07-17 | 47.77 | $48.10 | 21300 |
| 2025-07-16 | 47.70 | $47.89 | 13700 |
| 2025-07-15 | 47.65 | $47.83 | 7216 |
| 2025-07-14 | 47.60 | $47.93 | 10301 |
| 2025-07-11 | 47.53 | $47.92 | 16823 |
| 2025-07-10 | 47.46 | $47.98 | 25330 |
| 2025-07-09 | 47.38 | $47.90 | 36100 |
| 2025-07-08 | 47.29 | $47.75 | 21600 |
| 2025-07-07 | 47.22 | $47.76 | 36500 |
| 2025-07-03 | 47.13 | $47.96 | 43900 |
| 2025-07-02 | 47.02 | $47.76 | 25818 |
| 2025-07-01 | 46.93 | $47.54 | 21149 |
| 2025-06-30 | 46.84 | $47.55 | 25000 |
| 2025-06-27 | 46.75 | $47.42 | 36000 |
| 2025-06-26 | 46.66 | $47.35 | 86800 |
| 2025-06-25 | 46.58 | $47.10 | 475300 |
| 2025-06-24 | 46.51 | $47.04 | 26100 |
| 2025-06-23 | 46.44 | $46.66 | 16633 |
| 2025-06-20 | 46.40 | $46.34 | 17500 |
| 2025-06-18 | 46.39 | $46.47 | 15136 |
| 2025-06-17 | 46.37 | $46.41 | 21715 |
| 2025-06-16 | 46.35 | $46.65 | 15500 |
| 2025-06-13 | 46.30 | $46.25 | 17200 |
| 2025-06-12 | 46.30 | $46.69 | 13100 |
| 2025-06-11 | 46.24 | $46.59 | 12703 |
| 2025-06-10 | 46.20 | $46.67 | 18142 |
| 2025-06-09 | 46.14 | $46.55 | 22000 |
| 2025-06-06 | 46.08 | $46.51 | 51205 |
| 2025-06-05 | 46.02 | $46.16 | 29200 |
| 2025-06-04 | 45.98 | $46.31 | 7300 |
| 2025-06-03 | 45.92 | $46.36 | 11732 |
| 2025-06-02 | 45.84 | $46.15 | 38917 |
| 2025-05-30 | 45.78 | $46.04 | 18100 |
| 2025-05-29 | 45.72 | $45.99 | 11900 |
| 2025-05-28 | 45.66 | $45.88 | 20100 |
| 2025-05-27 | 45.60 | $46.10 | 18000 |
| 2025-05-23 | 45.50 | $45.48 | 185909 |
| 2025-05-22 | 45.46 | $45.68 | 159700 |
| 2025-05-21 | 45.39 | $45.64 | 57015 |
| 2025-05-20 | 45.31 | $46.12 | 23700 |
| 2025-05-19 | 45.17 | $46.31 | 64330 |
| 2025-05-16 | 44.99 | $46.22 | 33800 |
| 2025-05-15 | 44.80 | $46.03 | 20400 |
| 2025-05-14 | 44.61 | $45.85 | 13200 |
| 2025-05-13 | 44.42 | $45.84 | 16344 |
| 2025-05-12 | 44.23 | $45.60 | 22200 |
| 2025-05-09 | 44.04 | $44.59 | 10600 |
| 2025-05-08 | 43.94 | $44.69 | 15800 |
| 2025-05-07 | 43.82 | $44.42 | 16638 |
| 2025-05-06 | 43.71 | $44.28 | 43339 |
| 2025-05-05 | 43.60 | $44.58 | 21300 |
| 2025-05-02 | 43.44 | $44.73 | 39127 |
| 2025-05-01 | 43.26 | $44.33 | 16038 |
| 2025-04-30 | 43.13 | $44.06 | 17800 |
| 2025-04-29 | 43.02 | $44.05 | 19012 |
| 2025-04-28 | 42.91 | $43.88 | 33600 |
| 2025-04-25 | 42.82 | $43.90 | 41921 |
| 2025-04-24 | 42.73 | $43.63 | 58047 |
| 2025-04-23 | 42.68 | $43.04 | 30000 |
| 2025-04-22 | 42.69 | $42.58 | 14700 |
| 2025-04-21 | 42.76 | $41.84 | 14900 |
| 2025-04-17 | 42.91 | $42.51 | 16312 |
| 2025-04-16 | 43.01 | $42.43 | 16312 |
| 2025-04-15 | 43.13 | $43.10 | 17700 |
| 2025-04-14 | 43.19 | $43.15 | 14410 |
| 2025-04-11 | 43.25 | $42.81 | 22500 |
| 2025-04-10 | 43.35 | $42.23 | 40412 |
| 2025-04-09 | 43.52 | $43.44 | 43000 |
| 2025-04-08 | 43.57 | $40.78 | 28900 |
| 2025-04-07 | 43.89 | $41.21 | 132947 |
| 2025-04-04 | 44.19 | $41.31 | 135929 |
| 2025-04-03 | 44.50 | $43.15 | 43325 |
| 2025-04-02 | 44.64 | $44.70 | 20700 |
| 2025-04-01 | 44.63 | $44.48 | 61542 |
| 2025-03-31 | 44.65 | $44.35 | 32236 |
| 2025-03-28 | 44.69 | $44.25 | 23310 |
| 2025-03-27 | 44.74 | $44.77 | 42600 |
| 2025-03-26 | 44.75 | $44.94 | 844600 |
| 2025-03-25 | 44.75 | $45.28 | 562231 |
| 2025-03-24 | 44.72 | $45.19 | 11741 |
| 2025-03-21 | 44.71 | $44.69 | 27500 |
| 2025-03-20 | 44.74 | $44.65 | 19500 |
| 2025-03-19 | 44.80 | $44.72 | 19900 |
| 2025-03-18 | 44.85 | $44.40 | 15310 |
| 2025-03-17 | 44.95 | $44.73 | 18620 |
| 2025-03-14 | 45.03 | $44.50 | 36800 |
| 2025-03-13 | 45.13 | $43.79 | 64000 |
| 2025-03-12 | 45.32 | $44.26 | 41900 |
| 2025-03-11 | 45.48 | $44.10 | 111300 |
| 2025-03-10 | 45.66 | $44.34 | 75300 |
| 2025-03-07 | 45.83 | $45.06 | 55219 |
| 2025-03-06 | 45.93 | $44.98 | 152247 |
| 2025-03-05 | 46.05 | $45.52 | 120500 |
| 2025-03-04 | 46.13 | $45.19 | 69631 |
| 2025-03-03 | 46.24 | $45.52 | 107545 |
| 2025-02-28 | 46.32 | $46.00 | 213303 |
| 2025-02-27 | 46.36 | $45.59 | 27400 |
| 2025-02-26 | 46.44 | $46.03 | 58238 |
| 2025-02-25 | 46.48 | $46.04 | 139845 |
| 2025-02-24 | 46.52 | $46.18 | 43945 |
| 2025-02-21 | 46.55 | $46.31 | 33624 |
| 2025-02-20 | 46.57 | $46.76 | 29200 |
| 2025-02-19 | 46.55 | $46.83 | 68808 |
| 2025-02-18 | 46.52 | $46.76 | 73339 |
| 2025-02-14 | 46.49 | $46.76 | 70935 |
| 2025-02-13 | 46.45 | $46.73 | 55600 |
| 2025-02-12 | 46.42 | $46.38 | 96500 |
| 2025-02-11 | 46.42 | $46.51 | 168930 |
| 2025-02-10 | 46.41 | $46.53 | 107116 |
| 2025-02-07 | 46.39 | $46.36 | 150800 |
| 2025-02-06 | 46.38 | $46.59 | 60709 |
| 2025-02-05 | 46.35 | $46.49 | 86847 |
| 2025-02-04 | 46.33 | $46.36 | 161900 |
| 2025-02-03 | 46.32 | $46.11 | 274700 |
| 2025-01-31 | 46.33 | $46.30 | 143100 |
| 2025-01-30 | 46.32 | $46.50 | 265014 |
| 2025-01-29 | 46.29 | $46.38 | 155043 |
| 2025-01-28 | 46.27 | $46.48 | 120200 |
| 2025-01-27 | 46.23 | $46.19 | 172149 |
| 2025-01-24 | 46.22 | $46.63 | 161500 |
| 2025-01-23 | 46.17 | $46.72 | 1.3M |
| 2025-01-22 | 46.10 | $46.52 | 196600 |
| 2025-01-21 | 46.05 | $46.39 | 467100 |
| 2025-01-17 | 46.01 | $46.13 | 297500 |
| 2025-01-16 | 45.98 | $46.11 | 34200 |
| 2025-01-15 | 45.96 | $46.10 | 56900 |
| 2025-01-14 | 45.94 | $46.05 | 42700 |
| 2025-01-13 | 45.92 | $46.04 | 39300 |
| 2025-01-10 | 45.91 | $46.04 | 21000 |
| 2025-01-08 | 45.89 | $46.01 | 14900 |
| 2025-01-07 | 45.87 | $46.02 | 18800 |
| 2025-01-06 | 45.85 | $45.99 | 18933 |
| 2025-01-03 | 45.83 | $46.00 | 6800 |
| 2025-01-02 | 45.81 | $45.89 | 17843 |
| 2024-12-31 | 45.80 | $45.90 | 11100 |
| 2024-12-30 | 45.79 | $45.91 | 21900 |
| 2024-12-27 | 45.77 | $45.87 | 17704 |
| 2024-12-26 | 45.76 | $45.90 | 10100 |
| 2024-12-24 | 45.75 | $45.87 | 64000 |
| 2024-12-23 | 45.73 | $45.83 | 12900 |
| 2024-12-20 | 45.72 | $45.72 | 13614 |
| 2024-12-19 | 45.72 | $45.55 | 9040 |
| 2024-12-18 | 45.73 | $45.54 | 36045 |
| 2024-12-17 | 45.74 | $45.81 | 13922 |
| 2024-12-16 | 45.73 | $45.83 | 7000 |
| 2024-12-13 | 45.71 | $45.80 | 18300 |
| 2024-12-12 | 45.69 | $45.80 | 4600 |
| 2024-12-11 | 45.67 | $45.77 | 17807 |
| 2024-12-10 | 45.66 | $45.74 | 13632 |
| 2024-12-09 | 45.64 | $45.77 | 10500 |
| 2024-12-06 | 45.62 | $45.75 | 38430 |
| 2024-12-05 | 45.60 | $45.75 | 13500 |
| 2024-12-04 | 45.58 | $45.74 | 436600 |
| 2024-12-03 | 45.56 | $45.70 | 19907 |
| 2024-12-02 | 45.53 | $45.69 | 6300 |
| 2024-11-29 | 45.50 | $45.69 | 2927 |
| 2024-11-27 | 45.47 | $45.65 | 10000 |
| 2024-11-26 | 45.44 | $45.65 | 15833 |
| 2024-11-25 | 45.41 | $45.57 | 22824 |
| 2024-11-22 | 45.38 | $45.54 | 18800 |
| 2024-11-21 | 45.35 | $45.49 | 7600 |
| 2024-11-20 | 45.32 | $45.44 | 32200 |
| 2024-11-19 | 45.30 | $45.40 | 8328 |
| 2024-11-18 | 45.28 | $45.44 | 21548 |
| 2024-11-15 | 45.25 | $45.36 | 13200 |
| 2024-11-14 | 45.23 | $45.47 | 14700 |
| 2024-11-13 | 45.19 | $45.49 | 18348 |
| 2024-11-12 | 45.15 | $45.47 | 24400 |
| 2024-11-11 | 45.11 | $45.46 | 11501 |
| 2024-11-08 | 45.07 | $45.46 | 24044 |
| 2024-11-07 | 45.03 | $45.41 | 9500 |
| 2024-11-06 | 44.98 | $45.35 | 19200 |
| 2024-11-05 | 44.94 | $45.05 | 22900 |
| 2024-11-04 | 44.93 | $44.81 | 16619 |
| 2024-11-01 | 44.94 | $44.80 | 11500 |
| 2024-10-31 | 44.95 | $44.79 | 19900 |
| 2024-10-30 | 44.96 | $44.99 | 13738 |
| 2024-10-29 | 44.95 | $45.03 | 42700 |
| 2024-10-28 | 44.93 | $45.03 | 31600 |
| 2024-10-25 | 44.91 | $45.01 | 19730 |
| 2024-10-24 | 44.89 | $44.95 | 132791 |
| 2024-10-23 | 44.88 | $44.94 | 20000 |
| 2024-10-22 | 44.86 | $45.05 | 11300 |
| 2024-10-21 | 44.84 | $45.03 | 10500 |
| 2024-10-18 | 44.81 | $45.04 | 50700 |
| 2024-10-17 | 44.78 | $44.97 | 11900 |
| 2024-10-16 | 44.75 | $44.96 | 15111 |
| 2024-10-15 | 44.73 | $44.87 | 11187 |
| 2024-10-14 | 44.71 | $44.93 | 9601 |
| 2024-10-11 | 44.68 | $44.84 | 11800 |
| 2024-10-10 | 44.65 | $44.79 | 7000 |
| 2024-10-09 | 44.63 | $44.81 | 27800 |
| 2024-10-08 | 44.61 | $44.67 | 15304 |
| 2024-10-07 | 44.59 | $44.55 | 12308 |
| 2024-10-04 | 44.58 | $44.69 | 13300 |
| 2024-10-03 | 44.55 | $44.60 | 9853 |
| 2024-10-02 | 44.53 | $44.56 | 23500 |
| 2024-10-01 | 44.51 | $44.57 | 26869 |
| 2024-09-30 | 44.48 | $44.72 | 33412 |
| 2024-09-27 | 44.44 | $44.70 | 10839 |
| 2024-09-26 | 44.40 | $44.68 | 49619 |
| 2024-09-25 | 44.35 | $44.69 | 12400 |
| 2024-09-24 | 44.31 | $44.67 | 66645 |
| 2024-09-23 | 44.26 | $44.63 | 202731 |
| 2024-09-20 | 44.21 | $44.64 | 14700 |
| 2024-09-19 | 44.17 | $44.57 | 34100 |
| 2024-09-18 | 44.12 | $44.34 | 10000 |
| 2024-09-17 | 44.10 | $44.39 | 12600 |
| 2024-09-16 | 44.07 | $44.39 | 16831 |
| 2024-09-13 | 44.04 | $44.30 | 8434 |
| 2024-09-12 | 44.02 | $44.21 | 12800 |
| 2024-09-11 | 44.00 | $44.09 | 21100 |
| 2024-09-10 | 43.99 | $43.88 | 10800 |
| 2024-09-09 | 44.00 | $43.77 | 12000 |
| 2024-09-06 | 44.01 | $43.55 | 44298 |
| 2024-09-05 | 44.04 | $43.82 | 21900 |
| 2024-09-04 | 44.04 | $43.87 | 33201 |
| 2024-09-03 | 44.03 | $43.90 | 8145 |
| 2024-08-30 | 44.01 | $44.41 | 10700 |
| 2024-08-29 | 43.93 | $44.21 | 7914 |
| 2024-08-28 | 43.87 | $44.14 | 29310 |
| 2024-08-27 | 43.81 | $44.29 | 14100 |
| 2024-08-26 | 43.73 | $44.26 | 9001 |
| 2024-08-23 | 43.65 | $44.22 | 8400 |
| 2024-08-22 | 43.58 | $44.02 | 9400 |
| 2024-08-21 | 43.51 | $44.16 | 25800 |
| 2024-08-20 | 43.44 | $44.08 | 16100 |
| 2024-08-19 | 43.36 | $44.13 | 36012 |
| 2024-08-16 | 43.28 | $44.02 | 19800 |
| 2024-08-15 | 43.21 | $43.96 | 31301 |
| 2024-08-14 | 43.14 | $43.66 | 7700 |
| 2024-08-13 | 43.11 | $43.51 | 9439 |
| 2024-08-12 | 43.08 | $43.11 | 8100 |
| 2024-08-09 | 43.11 | $43.12 | 38011 |
| 2024-08-08 | 43.13 | $42.92 | 11714 |
| 2024-08-07 | 43.18 | $42.38 | 17200 |
| 2024-08-06 | 43.28 | $42.59 | 28105 |
| 2024-08-05 | 43.37 | $42.02 | 109037 |
| 2024-08-02 | 43.53 | $42.95 | 42200 |
| 2024-08-01 | 43.59 | $43.37 | 54818 |
| 2024-07-31 | 43.62 | $43.73 | 9800 |
| 2024-07-30 | 43.62 | $43.45 | 33900 |
| 2024-07-29 | 43.64 | $43.52 | 21605 |
| 2024-07-26 | 43.66 | $43.46 | 12147 |
| 2024-07-25 | 43.68 | $43.25 | 15112 |
| 2024-07-24 | 43.72 | $43.31 | 737208 |
| 2024-07-23 | 43.75 | $43.74 | 19200 |
| 2024-07-22 | 43.74 | $43.77 | 38601 |
| 2024-07-19 | 43.73 | $43.58 | 5287 |
| 2024-07-18 | 43.73 | $43.67 | 102911 |
| 2024-07-17 | 43.73 | $43.78 | 17392 |
| 2024-07-16 | 43.71 | $44.00 | 7293 |
| 2024-07-15 | 43.66 | $43.91 | 50222 |
| 2024-07-12 | 43.63 | $43.91 | 18207 |
| 2024-07-11 | 43.58 | $43.82 | 47768 |
| 2024-07-10 | 43.55 | $43.93 | 14356 |
| 2024-07-09 | 43.50 | $43.77 | 33532 |
| 2024-07-08 | 43.46 | $43.73 | 20128 |
| 2024-07-05 | 43.41 | $43.72 | 11022 |
| 2024-07-03 | 43.37 | $43.64 | 9371 |
| 2024-07-02 | 43.33 | $43.62 | 24802 |
| 2024-07-01 | 43.28 | $43.44 | 8785 |
| 2024-06-28 | 43.25 | $43.41 | 38031 |
| 2024-06-27 | 43.22 | $43.41 | 39398 |
| 2024-06-26 | 43.19 | $43.37 | 463237 |
| 2024-06-25 | 43.15 | $43.33 | 415896 |
| 2024-06-24 | 43.11 | $43.29 | 62622 |
| 2024-06-21 | 43.08 | $43.31 | 33213 |
| 2024-06-20 | 43.04 | $43.30 | 177066 |
| 2024-06-18 | 43.00 | $43.37 | 21397 |
| 2024-06-17 | 42.94 | $43.34 | 10939 |
| 2024-06-14 | 42.89 | $43.19 | 38421 |
| 2024-06-13 | 42.85 | $43.23 | 23004 |
| 2024-06-12 | 42.80 | $43.25 | 76439 |
| 2024-06-11 | 42.74 | $43.01 | 13228 |
| 2024-06-10 | 42.70 | $42.98 | 17328 |
| 2024-06-07 | 42.67 | $42.89 | 21240 |
| 2024-06-06 | 42.63 | $42.88 | 15856 |
| 2024-06-05 | 42.60 | $42.89 | 13364 |
| 2024-06-04 | 42.56 | $42.64 | 18292 |
| 2024-06-03 | 42.54 | $42.66 | 30634 |
| 2024-05-31 | 42.51 | $42.65 | 21928 |
| 2024-05-30 | 42.48 | $42.42 | 18022 |
| 2024-05-29 | 42.46 | $42.51 | 20836 |
| 2024-05-28 | 42.43 | $42.68 | 12633 |
| 2024-05-24 | 42.38 | $42.67 | 17800 |
| 2024-05-23 | 42.33 | $42.50 | 8783 |
| 2024-05-22 | 42.28 | $42.60 | 17401 |
| 2024-05-21 | 42.22 | $42.68 | 21332 |
| 2024-05-20 | 42.15 | $42.62 | 27393 |
| 2024-05-17 | 42.07 | $42.59 | 15722 |
| 2024-05-16 | 41.99 | $42.51 | 19484 |
| 2024-05-15 | 41.91 | $42.61 | 30522 |
| 2024-05-14 | 41.81 | $42.32 | 12363 |
| 2024-05-13 | 41.74 | $42.20 | 22392 |
| 2024-05-10 | 41.67 | $42.21 | 26138 |
| 2024-05-09 | 41.60 | $42.13 | 12247 |
| 2024-05-08 | 41.54 | $42.05 | 46770 |
| 2024-05-07 | 41.48 | $41.99 | 172862 |
| 2024-05-06 | 41.42 | $41.94 | 37655 |
| 2024-05-03 | 41.37 | $41.74 | 12921 |
| 2024-05-02 | 41.34 | $41.39 | 16235 |
| 2024-05-01 | 41.35 | $41.18 | 21866 |
| 2024-04-30 | 41.37 | $41.31 | 55268 |
| 2024-04-29 | 41.39 | $41.64 | 24822 |
| 2024-04-26 | 41.38 | $41.53 | 45259 |
| 2024-04-25 | 41.38 | $41.28 | 10775 |
| 2024-04-24 | 41.41 | $41.44 | 8955 |
| 2024-04-23 | 41.42 | $41.39 | 124007 |
| 2024-04-22 | 41.44 | $41.08 | 31245 |
| 2024-04-19 | 41.50 | $40.86 | 343188 |
| 2024-04-18 | 41.58 | $41.08 | 13148 |
| 2024-04-17 | 41.64 | $41.14 | 20510 |
| 2024-04-16 | 41.70 | $41.19 | 27223 |
| 2024-04-15 | 41.76 | $41.27 | 211155 |
| 2024-04-12 | 41.81 | $41.49 | 22341 |
| 2024-04-11 | 41.84 | $41.87 | 8552 |
| 2024-04-10 | 41.84 | $41.73 | 20896 |
| 2024-04-09 | 41.84 | $41.89 | 22237 |
| 2024-04-08 | 41.83 | $41.84 | 12139 |
| 2024-04-05 | 41.82 | $41.81 | 25499 |
| 2024-04-04 | 41.82 | $41.66 | 15563 |
| 2024-04-03 | 41.82 | $41.88 | 18577 |
| 2024-04-02 | 41.81 | $41.86 | 28750 |
| 2024-04-01 | 41.79 | $41.92 | 72101 |
| 2024-03-28 | 41.77 | $41.98 | 11686 |
| 2024-03-27 | 41.73 | $42.00 | 20837 |
| 2024-03-26 | 41.70 | $41.82 | 28815 |
| 2024-03-25 | 41.67 | $41.90 | 13537 |
| 2024-03-22 | 41.64 | $41.96 | 6083 |
| 2024-03-21 | 41.60 | $41.94 | 34271 |
| 2024-03-20 | 41.55 | $41.87 | 290506 |
| 2024-03-19 | 41.51 | $41.68 | 163892 |
| 2024-03-18 | 41.48 | $41.56 | 23813 |
| 2024-03-15 | 41.46 | $41.42 | 43153 |
| 2024-03-14 | 41.45 | $41.61 | 38901 |
| 2024-03-13 | 41.42 | $41.67 | 21198 |
| 2024-03-12 | 41.38 | $41.71 | 14186 |
| 2024-03-11 | 41.34 | $41.47 | 8884 |
| 2024-03-08 | 41.31 | $41.44 | 16931 |
| 2024-03-07 | 41.29 | $41.60 | 20353 |
| 2024-03-06 | 41.24 | $41.36 | 19976 |
| 2024-03-05 | 41.22 | $41.31 | 30002 |
| 2024-03-04 | 41.19 | $41.51 | 22945 |
| 2024-03-01 | 41.15 | $41.56 | 25888 |
| 2024-02-29 | 41.09 | $41.37 | 27906 |
| 2024-02-28 | 41.05 | $41.28 | 28611 |
| 2024-02-27 | 41.01 | $41.26 | 24023 |
| 2024-02-26 | 40.97 | $41.27 | 141767 |
| 2024-02-23 | 40.92 | $41.33 | 24555 |
| 2024-02-22 | 40.87 | $41.24 | 665383 |
| 2024-02-21 | 40.82 | $40.87 | 188175 |
| 2024-02-20 | 40.80 | $40.83 | 67287 |
| 2024-02-16 | 40.78 | $40.95 | 95790 |
| 2024-02-15 | 40.75 | $41.05 | 35800 |
| 2024-02-14 | 40.71 | $40.91 | 122569 |
| 2024-02-13 | 40.67 | $40.67 | 85408 |
| 2024-02-12 | 40.65 | $41.02 | 69835 |
| 2024-02-09 | 40.60 | $41.05 | 143914 |
| 2024-02-08 | 40.53 | $40.92 | 281526 |
| 2024-02-07 | 40.48 | $40.90 | 48464 |
| 2024-02-06 | 40.42 | $40.69 | 815747 |
| 2024-02-05 | 40.38 | $40.63 | 206657 |
| 2024-02-02 | 40.34 | $40.71 | 150204 |
| 2024-02-01 | 40.28 | $40.48 | 164934 |
| 2024-01-31 | 40.24 | $40.16 | 207233 |
| 2024-01-30 | 40.24 | $40.57 | 477897 |
| 2024-01-29 | 40.19 | $40.60 | 101997 |
| 2024-01-26 | 40.13 | $40.42 | 333178 |
| 2024-01-25 | 40.09 | $40.44 | 269918 |
| 2024-01-24 | 40.04 | $40.36 | 1.5M |
| 2024-01-23 | 39.99 | $40.28 | 1.0M |
| 2024-01-22 | 39.95 | $40.21 | 540581 |
| 2024-01-19 | 39.92 | $40.15 | 373712 |
| 2024-01-18 | 39.88 | $40.12 | 57443 |
| 2024-01-17 | 39.85 | $40.02 | 30620 |
| 2024-01-16 | 39.82 | $40.04 | 25718 |
| 2024-01-12 | 39.79 | $40.05 | 49341 |
| 2024-01-11 | 39.76 | $39.97 | 88004 |
| 2024-01-10 | 39.72 | $39.97 | 5345 |
| 2024-01-09 | 39.69 | $39.90 | 9045 |
| 2024-01-08 | 39.65 | $39.87 | 21056 |
| 2024-01-05 | 39.61 | $39.63 | 12169 |
| 2024-01-04 | 39.59 | $39.54 | 9222 |
| 2024-01-03 | 39.58 | $39.64 | 10526 |
| 2024-01-02 | 39.55 | $39.75 | 27653 |
| 2023-12-29 | 39.50 | $39.83 | 42594 |
| 2023-12-28 | 39.44 | $39.78 | 4803 |
| 2023-12-27 | 39.38 | $39.76 | 6215 |
| 2023-12-26 | 39.31 | $39.76 | 17163 |
| 2023-12-22 | 39.24 | $39.63 | 10316 |
| 2023-12-21 | 39.18 | $39.57 | 4975 |
| 2023-12-20 | 39.11 | $39.45 | 12044 |
| 2023-12-19 | 39.05 | $39.64 | 8520 |
| 2023-12-18 | 38.97 | $39.56 | 6046 |
| 2023-12-15 | 38.89 | $39.49 | 7910 |
| 2023-12-14 | 38.81 | $39.45 | 11142 |
| 2023-12-13 | 38.72 | $39.42 | 9205 |
| 2023-12-12 | 38.64 | $39.11 | 8313 |
| 2023-12-11 | 38.57 | $38.94 | 7143 |
| 2023-12-08 | 38.51 | $38.81 | 9147 |
| 2023-12-07 | 38.46 | $38.70 | 9706 |
| 2023-12-06 | 38.40 | $38.50 | 21631 |
| 2023-12-05 | 38.37 | $38.57 | 5298 |
| 2023-12-04 | 38.31 | $38.59 | 57381 |
| 2023-12-01 | 38.25 | $38.74 | 4951 |
| 2023-11-30 | 38.16 | $38.57 | 13119 |
| 2023-11-29 | 38.08 | $38.45 | 8399 |
| 2023-11-28 | 38.00 | $38.48 | 3453 |
| 2023-11-27 | 37.90 | $38.45 | 5020 |
| 2023-11-24 | 37.79 | $38.48 | 1740 |
| 2023-11-22 | 37.66 | $38.46 | 41555 |
| 2023-11-21 | 37.52 | $38.34 | 16186 |
| 2023-11-20 | 37.38 | $38.37 | 11172 |
| 2023-11-17 | 37.23 | $38.15 | 7206 |
| 2023-11-16 | 37.08 | $38.09 | 55731 |
| 2023-11-15 | 36.94 | $38.06 | 6245 |
| 2023-11-14 | 36.79 | $37.97 | 13951 |
| 2023-11-13 | 36.65 | $37.39 | 6521 |
| 2023-11-10 | 36.56 | $37.45 | 4231 |
| 2023-11-09 | 36.46 | $36.92 | 99725 |
| 2023-11-08 | 36.41 | $37.16 | 19470 |
| 2023-11-07 | 36.34 | $37.12 | 3816 |
| 2023-11-06 | 36.27 | $37.02 | 6798 |
| 2023-11-03 | 36.21 | $36.99 | 6538 |
| 2023-11-02 | 36.15 | $36.68 | 5301 |
| 2023-11-01 | 36.12 | $36.12 | 10678 |
| 2023-10-31 | 36.15 | $35.82 | 12137 |
| 2023-10-30 | 36.20 | $35.65 | 5427 |
| 2023-10-27 | 36.27 | $35.30 | 6739 |
| 2023-10-26 | 36.39 | $35.44 | 16410 |
| 2023-10-25 | 36.49 | $35.77 | 11625 |
| 2023-10-24 | 36.57 | $36.23 | 19348 |
| 2023-10-23 | 36.60 | $36.00 | 9422 |
| 2023-10-20 | 36.66 | $36.07 | 6429 |
| 2023-10-19 | 36.71 | $36.44 | 13895 |
| 2023-10-18 | 36.73 | $36.68 | 15653 |
| 2023-10-17 | 36.73 | $37.04 | 4705 |
| 2023-10-16 | 36.70 | $37.10 | 8604 |
| 2023-10-13 | 36.66 | $36.80 | 6284 |
| 2023-10-12 | 36.65 | $36.91 | 7466 |
| 2023-10-11 | 36.64 | $37.06 | 8798 |
| 2023-10-10 | 36.62 | $36.95 | 4894 |
| 2023-10-09 | 36.61 | $36.79 | 38326 |
| 2023-10-06 | 36.62 | $36.63 | 14745 |
| 2023-10-05 | 36.65 | $36.29 | 6583 |
| 2023-10-04 | 36.71 | $36.29 | 26681 |
| 2023-10-03 | 36.79 | $36.06 | 8316 |
| 2023-10-02 | 36.89 | $36.51 | 3252 |
| 2023-09-29 | 36.95 | $36.50 | 10796 |
| 2023-09-28 | 37.02 | $36.57 | 153830 |
| 2023-09-27 | 37.09 | $36.36 | 15316 |
| 2023-09-26 | 37.19 | $36.37 | 5039 |
| 2023-09-25 | 37.28 | $36.77 | 4726 |
| 2023-09-22 | 37.35 | $36.63 | 5844 |
| 2023-09-21 | 37.42 | $36.71 | 3901 |
| 2023-09-20 | 37.49 | $37.16 | 13444 |
| 2023-09-19 | 37.52 | $37.44 | 2903 |
| 2023-09-18 | 37.52 | $37.49 | 7711 |
| 2023-09-15 | 37.51 | $37.47 | 3458 |
| 2023-09-14 | 37.50 | $37.77 | 3546 |
| 2023-09-13 | 37.46 | $37.53 | 15847 |
| 2023-09-12 | 37.44 | $37.51 | 10808 |
| 2023-09-11 | 37.42 | $37.63 | 5212 |
| 2023-09-08 | 37.39 | $37.47 | 3664 |
| 2023-09-07 | 37.37 | $37.42 | 7565 |
| 2023-09-06 | 37.35 | $37.49 | 4918 |
| 2023-09-05 | 37.33 | $37.67 | 4836 |
| 2023-09-01 | 37.30 | $37.70 | 6160 |
| 2023-08-31 | 37.25 | $37.68 | 8808 |
| 2023-08-30 | 37.21 | $37.68 | 18342 |
| 2023-08-29 | 37.17 | $37.55 | 13765 |
| 2023-08-28 | 37.14 | $37.26 | 11627 |
| 2023-08-25 | 37.14 | $37.05 | 14389 |
| 2023-08-24 | 37.17 | $36.94 | 7560 |
| 2023-08-23 | 37.20 | $37.22 | 21631 |
| 2023-08-22 | 37.22 | $36.95 | 19228 |
| 2023-08-21 | 37.26 | $37.03 | 18822 |
| 2023-08-18 | 37.30 | $36.87 | 19723 |
| 2023-08-17 | 37.36 | $36.86 | 6075 |
| 2023-08-16 | 37.42 | $37.04 | 20777 |
| 2023-08-15 | 37.47 | $37.20 | 48889 |
| 2023-08-14 | 37.51 | $37.45 | 12256 |
| 2023-08-11 | 37.52 | $37.29 | 45910 |
| 2023-08-10 | 37.54 | $37.33 | 14486 |
| 2023-08-09 | 37.57 | $37.36 | 19297 |
| 2023-08-08 | 37.59 | $37.46 | 10390 |
| 2023-08-07 | 37.60 | $37.54 | 5629 |
| 2023-08-04 | 37.60 | $37.33 | 15694 |
| 2023-08-03 | 37.62 | $37.45 | 6628 |
| 2023-08-02 | 37.62 | $37.48 | 17172 |
| 2023-08-01 | 37.62 | $37.77 | 90073 |
| 2023-07-31 | 37.59 | $37.78 | 12510 |
| 2023-07-28 | 37.56 | $37.80 | 27864 |
| 2023-07-27 | 37.51 | $37.64 | 19167 |
| 2023-07-26 | 37.48 | $37.76 | 56515 |
| 2023-07-25 | 37.44 | $37.76 | 30111 |
| 2023-07-24 | 37.39 | $37.69 | 55341 |
| 2023-07-21 | 37.34 | $37.54 | 73118 |
| 2023-07-20 | 37.30 | $37.57 | 54541 |
| 2023-07-19 | 37.25 | $37.71 | 28493 |
| 2023-07-18 | 37.18 | $37.62 | 10961 |
| 2023-07-17 | 37.12 | $37.51 | 25630 |
| 2023-07-14 | 37.07 | $37.48 | 11957 |
| 2023-07-13 | 37.01 | $37.48 | 30482 |
| 2023-07-12 | 36.96 | $37.28 | 14108 |
| 2023-07-11 | 36.91 | $37.12 | 17047 |
| 2023-07-10 | 36.88 | $36.97 | 9723 |
| 2023-07-07 | 36.86 | $36.91 | 14795 |
| 2023-07-06 | 36.84 | $36.98 | 23367 |
| 2023-07-05 | 36.81 | $37.17 | 11199 |
| 2023-07-03 | 36.76 | $37.15 | 10075 |
| 2023-06-30 | 36.70 | $37.19 | 28189 |
| 2023-06-29 | 36.64 | $36.92 | 15058 |
| 2023-06-28 | 36.59 | $36.75 | 24460 |
| 2023-06-27 | 36.55 | $36.74 | 16969 |
| 2023-06-26 | 36.51 | $36.52 | 2839 |
| 2023-06-23 | 36.49 | $36.61 | 8494 |
| 2023-06-22 | 36.45 | $36.71 | 24526 |
| 2023-06-21 | 36.39 | $36.62 | 9742 |
| 2023-06-20 | 36.34 | $36.72 | 19401 |
| 2023-06-16 | 36.27 | $36.79 | 20491 |
| 2023-06-15 | 36.19 | $36.93 | 7501 |
| 2023-06-14 | 36.09 | $36.69 | 10778 |
| 2023-06-13 | 36.00 | $36.60 | 12254 |
| 2023-06-12 | 35.92 | $36.43 | 5659 |
| 2023-06-09 | 35.85 | $36.32 | 5713 |
| 2023-06-08 | 35.78 | $36.22 | 13512 |
| 2023-06-07 | 35.71 | $36.09 | 13243 |
| 2023-06-06 | 35.66 | $36.18 | 72289 |
| 2023-06-05 | 35.59 | $36.12 | 8862 |
| 2023-06-02 | 35.52 | $36.14 | 6991 |
| 2023-06-01 | 35.45 | $35.77 | 21407 |
| 2023-05-31 | 35.40 | $35.51 | 22859 |
| 2023-05-30 | 35.38 | $35.65 | 39114 |
| 2023-05-26 | 35.34 | $35.65 | 4834 |
| 2023-05-25 | 35.30 | $35.37 | 11078 |
| 2023-05-24 | 35.29 | $35.10 | 14781 |
| 2023-05-23 | 35.30 | $35.33 | 5766 |
| 2023-05-22 | 35.29 | $35.62 | 24242 |
| 2023-05-19 | 35.24 | $35.60 | 4212 |
| 2023-05-18 | 35.20 | $35.64 | 55563 |
| 2023-05-17 | 35.15 | $35.38 | 11697 |
| 2023-05-16 | 35.12 | $35.08 | 12499 |
| 2023-05-15 | 35.13 | $35.27 | 10010 |
| 2023-05-12 | 35.11 | $35.18 | 2222 |
| 2023-05-11 | 35.10 | $35.19 | 8646 |
| 2023-05-10 | 35.09 | $35.21 | 9851 |
| 2023-05-09 | 35.08 | $35.10 | 3157 |
| 2023-05-08 | 35.08 | $35.24 | 8607 |
| 2023-05-05 | 35.06 | $35.21 | 11839 |
| 2023-05-04 | 35.05 | $34.77 | 9304 |
| 2023-05-03 | 35.07 | $34.95 | 15259 |
| 2023-05-02 | 35.08 | $35.05 | 51407 |
| 2023-05-01 | 35.08 | $35.34 | 6751 |
| 2023-04-28 | 35.05 | $35.33 | 22420 |
| 2023-04-27 | 35.02 | $35.14 | 17312 |
| 2023-04-26 | 35.00 | $34.64 | 437169 |
| 2023-04-25 | 35.02 | $34.75 | 89516 |
| 2023-04-24 | 35.04 | $35.13 | 10452 |
| 2023-04-21 | 35.01 | $35.10 | 10646 |
| 2023-04-20 | 34.98 | $35.10 | 7093 |
| 2023-04-19 | 34.94 | $35.21 | 25622 |
| 2023-04-18 | 34.89 | $35.24 | 28869 |
| 2023-04-17 | 34.83 | $35.20 | 47504 |
| 2023-04-14 | 34.77 | $35.09 | 17540 |
| 2023-04-13 | 34.71 | $35.15 | 7259 |
| 2023-04-12 | 34.64 | $34.88 | 27049 |
| 2023-04-11 | 34.59 | $34.97 | 12674 |
| 2023-04-10 | 34.52 | $34.98 | 28615 |
| 2023-04-06 | 34.45 | $34.88 | 11429 |
| 2023-04-05 | 34.37 | $34.85 | 12538 |
| 2023-04-04 | 34.30 | $34.84 | 5727 |
| 2023-04-03 | 34.23 | $34.99 | 7342 |
| 2023-03-31 | 34.14 | $34.88 | 9747 |
| 2023-03-30 | 34.05 | $34.55 | 11694 |
| 2023-03-29 | 34.00 | $34.47 | 25704 |
| 2023-03-28 | 33.95 | $34.07 | 5677 |
| 2023-03-27 | 33.94 | $34.17 | 29315 |
| 2023-03-24 | 33.92 | $34.14 | 6253 |
| 2023-03-23 | 33.90 | $33.97 | 15452 |
| 2023-03-22 | 33.89 | $33.91 | 866844 |
| 2023-03-21 | 33.90 | $34.22 | 84268 |
| 2023-03-20 | 33.87 | $33.95 | 16266 |
| 2023-03-17 | 33.87 | $33.76 | 9873 |
| 2023-03-16 | 33.90 | $33.99 | 24454 |
| 2023-03-15 | 33.91 | $33.63 | 38923 |
| 2023-03-14 | 33.95 | $33.74 | 33950 |
| 2023-03-13 | 34.00 | $33.35 | 23359 |
| 2023-03-10 | 34.08 | $33.35 | 62007 |
| 2023-03-09 | 34.17 | $33.71 | 24520 |
| 2023-03-08 | 34.23 | $34.15 | 21909 |
| 2023-03-07 | 34.25 | $34.08 | 9448 |
| 2023-03-06 | 34.29 | $34.44 | 75035 |
| 2023-03-03 | 34.29 | $34.43 | 8205 |
| 2023-03-02 | 34.29 | $34.10 | 32232 |
| 2023-03-01 | 34.33 | $33.90 | 25500 |
| 2023-02-28 | 34.39 | $34.05 | 320491 |
| 2023-02-27 | 34.44 | $34.04 | 13157 |
| 2023-02-24 | 34.49 | $33.95 | 80380 |
| 2023-02-23 | 34.55 | $34.21 | 1.3M |
| 2023-02-22 | 34.59 | $34.00 | 101132 |
| 2023-02-21 | 34.65 | $34.13 | 19186 |
| 2023-02-17 | 34.69 | $34.54 | 33035 |
| 2023-02-16 | 34.70 | $34.63 | 41492 |
| 2023-02-15 | 34.69 | $34.87 | 73305 |
| 2023-02-14 | 34.65 | $34.84 | 30633 |
| 2023-02-13 | 34.61 | $34.78 | 12594 |
| 2023-02-10 | 34.57 | $34.56 | 46644 |
| 2023-02-09 | 34.55 | $34.55 | 95964 |
| 2023-02-08 | 34.52 | $34.77 | 122928 |
| 2023-02-07 | 34.46 | $34.98 | 124767 |
| 2023-02-06 | 34.38 | $34.70 | 32999 |
| 2023-02-03 | 34.32 | $34.86 | 48348 |
| 2023-02-02 | 34.23 | $35.05 | 60630 |
| 2023-02-01 | 34.11 | $34.79 | 71573 |
| 2023-01-31 | 34.00 | $34.54 | 655467 |
| 2023-01-30 | 33.92 | $34.21 | 77411 |
| 2023-01-27 | 33.85 | $34.52 | 66339 |
| 2023-01-26 | 33.75 | $34.45 | 72689 |
| 2023-01-25 | 33.64 | $34.20 | 309310 |
| 2023-01-24 | 33.55 | $34.19 | 115622 |
| 2023-01-23 | 33.46 | $34.18 | 434296 |
| 2023-01-20 | 33.36 | $33.96 | 423363 |
| 2023-01-19 | 33.27 | $33.50 | 207084 |
| 2023-01-18 | 33.23 | $33.66 | 83321 |
| 2023-01-17 | 33.16 | $33.85 | 407224 |
| 2023-01-13 | 33.07 | $33.78 | 8817 |
| 2023-01-12 | 32.98 | $33.68 | 24526 |
| 2023-01-11 | 32.90 | $33.50 | 2823 |
| 2023-01-10 | 32.84 | $33.31 | 8339 |
| 2023-01-09 | 32.79 | $33.18 | 15644 |
| 2023-01-06 | 32.76 | $33.18 | 4368 |
| 2023-01-05 | 32.72 | $32.61 | 10196 |
| 2023-01-04 | 32.74 | $32.80 | 27525 |
| 2023-01-03 | 32.74 | $32.68 | 8155 |
| 2022-12-30 | 32.75 | $32.74 | 28860 |
| 2022-12-29 | 32.77 | $32.81 | 2137 |
| 2022-12-28 | 32.77 | $32.43 | 11975 |
| 2022-12-27 | 32.82 | $32.63 | 14552 |
| 2022-12-23 | 32.85 | $32.73 | 33222 |
| 2022-12-22 | 32.87 | $32.62 | 53215 |
| 2022-12-21 | 32.90 | $32.88 | 1.1M |
| 2022-12-20 | 32.91 | $32.56 | 57981 |
| 2022-12-19 | 32.95 | $32.53 | 7593 |
| 2022-12-16 | 32.99 | $32.65 | 13000 |
| 2022-12-15 | 33.03 | $32.84 | 1951 |
| 2022-12-14 | 33.04 | $33.19 | 7277 |
| 2022-12-13 | 33.02 | $33.21 | 29856 |
| 2022-12-12 | 32.99 | $33.05 | 839 |
| 2022-12-09 | 32.98 | $32.85 | 5182 |
| 2022-12-08 | 32.99 | $32.97 | 2960 |
| 2022-12-07 | 32.98 | $32.80 | 15522 |
| 2022-12-06 | 32.99 | $32.86 | 3860 |
| 2022-12-05 | 32.98 | $33.08 | 129116 |
| 2022-12-02 | 32.95 | $33.32 | 28351 |
| 2022-12-01 | 32.88 | $33.32 | 42481 |
| 2022-11-30 | 32.81 | $33.29 | 16521 |
| 2022-11-29 | 32.73 | $32.87 | 5766 |
| 2022-11-28 | 32.69 | $32.86 | 8193 |
| 2022-11-25 | 32.65 | $33.14 | 1681 |
| 2022-11-23 | 32.58 | $33.05 | 415215 |
| 2022-11-22 | 32.51 | $32.97 | 52611 |
| 2022-11-21 | 32.44 | $32.77 | 12432 |
| 2022-11-18 | 32.39 | $32.80 | 12691 |
| 2022-11-17 | 32.32 | $32.68 | 5640 |
| 2022-11-16 | 32.27 | $32.73 | 5794 |
| 2022-11-15 | 32.20 | $32.84 | 10152 |
| 2022-11-14 | 32.11 | $32.73 | 4135 |
| 2022-11-11 | 32.03 | $32.87 | 9887 |
| 2022-11-10 | 31.92 | $32.73 | 18620 |
| 2022-11-09 | 31.81 | $31.68 | 4307 |
| 2022-11-08 | 31.80 | $32.09 | 23749 |
| 2022-11-07 | 31.75 | $31.96 | 29893 |
| 2022-11-04 | 31.70 | $31.75 | 3478 |
| 2022-11-03 | 31.66 | $31.46 | 21705 |
| 2022-11-02 | 31.66 | $31.67 | 11730 |
| 2022-11-01 | 31.63 | $32.16 | 9128 |
| 2022-10-31 | 31.55 | $32.23 | 31103 |
| 2022-10-28 | 31.46 | $32.32 | 2929 |
| 2022-10-27 | 31.36 | $31.92 | 5884 |
| 2022-10-26 | 31.28 | $31.95 | 807716 |
| 2022-10-25 | 31.21 | $32.06 | 66453 |
| 2022-10-24 | 31.11 | $31.73 | 13743 |
| 2022-10-21 | 31.04 | $31.52 | 6194 |
| 2022-10-20 | 30.99 | $31.06 | 1917 |
| 2022-10-19 | 30.99 | $31.18 | 7158 |
| 2022-10-18 | 30.97 | $31.36 | 14230 |
| 2022-10-17 | 30.95 | $31.07 | 97876 |
| 2022-10-14 | 30.95 | $30.51 | 24585 |
| 2022-10-13 | 31.01 | $31.07 | 4284 |
| 2022-10-12 | 31.03 | $30.50 | 10739 |
| 2022-10-11 | 31.11 | $30.53 | 9992 |
| 2022-10-10 | 31.19 | $30.69 | 5996 |
| 2022-10-07 | 31.27 | $30.79 | 5313 |
| 2022-10-06 | 31.35 | $31.45 | 12112 |
| 2022-10-05 | 31.38 | $31.60 | 14255 |
| 2022-10-04 | 31.39 | $31.65 | 71203 |
| 2022-10-03 | 31.40 | $31.04 | 25861 |
| 2022-09-30 | 31.47 | $30.54 | 13227 |
| 2022-09-29 | 31.60 | $30.82 | 15737 |
| 2022-09-28 | 31.71 | $31.25 | 296975 |
| 2022-09-27 | 31.79 | $30.81 | 4482 |
| 2022-09-26 | 31.92 | $30.90 | 5549 |
| 2022-09-23 | 32.04 | $31.12 | 34638 |
| 2022-09-22 | 32.16 | $31.45 | 1994 |
| 2022-09-21 | 32.26 | $31.58 | 982132 |
| 2022-09-20 | 32.35 | $31.91 | 49457 |
| 2022-09-19 | 32.41 | $32.08 | 7074 |
| 2022-09-16 | 32.47 | $31.99 | 1479 |
| 2022-09-15 | 32.54 | $32.08 | 4494 |
| 2022-09-14 | 32.62 | $32.30 | 5741 |
| 2022-09-13 | 32.68 | $32.15 | 57425 |
| 2022-09-12 | 32.76 | $33.11 | 44244 |
| 2022-09-09 | 32.76 | $32.89 | 9765 |
| 2022-09-08 | 32.78 | $32.56 | 5904 |
| 2022-09-07 | 32.84 | $32.50 | 9041 |
| 2022-09-06 | 32.90 | $32.10 | 21184 |
| 2022-09-02 | 33.01 | $32.15 | 4165 |
| 2022-09-01 | 33.12 | $32.35 | 20425 |
| 2022-08-31 | 33.21 | $32.35 | 10899 |
| 2022-08-30 | 33.31 | $32.50 | 6441 |
| 2022-08-29 | 33.39 | $32.71 | 6387 |
| 2022-08-26 | 33.46 | $32.82 | 10589 |
| 2022-08-25 | 33.52 | $33.53 | 4953 |
| 2022-08-24 | 33.51 | $33.26 | 1.0M |
| 2022-08-23 | 33.52 | $33.14 | 52575 |
| 2022-08-22 | 33.53 | $33.18 | 10653 |
| 2022-08-19 | 33.54 | $33.68 | 8853 |
| 2022-08-18 | 33.49 | $33.95 | 2169 |
| 2022-08-17 | 33.41 | $33.90 | 2812 |
| 2022-08-16 | 33.33 | $34.06 | 4138 |
| 2022-08-15 | 33.22 | $34.00 | 11973 |
| 2022-08-12 | 33.11 | $33.88 | 2957 |
| 2022-08-11 | 33.00 | $33.51 | 4390 |
| 2022-08-10 | 32.91 | $33.52 | 10333 |
| 2022-08-09 | 32.81 | $33.09 | 3062 |
| 2022-08-08 | 32.74 | $33.15 | 8079 |
| 2022-08-05 | 32.66 | $33.20 | 10512 |
| 2022-08-04 | 32.57 | $33.26 | 6498 |
| 2022-08-03 | 32.47 | $33.25 | 8786 |
| 2022-08-02 | 32.36 | $32.92 | 11066 |
| 2022-08-01 | 32.27 | $33.04 | 7958 |
| 2022-07-29 | 32.17 | $33.13 | 15184 |
| 2022-07-28 | 32.05 | $32.80 | 5608 |
| 2022-07-27 | 31.95 | $32.58 | 12561 |
| 2022-07-26 | 31.87 | $32.04 | 5573 |
| 2022-07-25 | 31.84 | $32.26 | 14706 |
| 2022-07-22 | 31.79 | $32.22 | 72463 |
| 2022-07-21 | 31.73 | $32.41 | 1940 |
| 2022-07-20 | 31.65 | $32.19 | 5344 |
| 2022-07-19 | 31.59 | $32.08 | 1390 |
| 2022-07-18 | 31.53 | $31.52 | 6100 |
| 2022-07-15 | 31.52 | $31.69 | 3687 |
| 2022-07-14 | 31.49 | $31.31 | 3984 |
| 2022-07-13 | 31.49 | $31.38 | 5509 |
| 2022-07-12 | 31.49 | $31.45 | 3231 |
| 2022-07-11 | 31.48 | $31.61 | 60820 |
| 2022-07-08 | 31.45 | $31.87 | 1096 |
| 2022-07-07 | 31.41 | $31.90 | 25478 |
| 2022-07-06 | 31.38 | $31.52 | 12029 |
| 2022-07-05 | 31.38 | $31.51 | 2187 |
| 2022-07-01 | 31.40 | $31.44 | 8134 |
| 2022-06-30 | 31.42 | $31.26 | 4948 |
| 2022-06-29 | 31.48 | $31.37 | 21081 |
| 2022-06-28 | 31.53 | $31.44 | 25200 |
| 2022-06-27 | 31.58 | $31.85 | 6715 |
| 2022-06-24 | 31.60 | $31.86 | 5101 |
| 2022-06-23 | 31.62 | $31.29 | 6018 |
| 2022-06-22 | 31.70 | $31.11 | 3815 |
| 2022-06-21 | 31.79 | $31.05 | 13928 |
| 2022-06-17 | 31.90 | $30.59 | 36722 |
| 2022-06-16 | 32.06 | $30.48 | 66854 |
| 2022-06-15 | 32.23 | $31.13 | 12533 |
| 2022-06-14 | 32.35 | $30.86 | 18136 |
| 2022-06-13 | 32.50 | $30.95 | 20403 |
| 2022-06-10 | 32.65 | $31.84 | 5221 |
| 2022-06-09 | 32.72 | $32.47 | 12006 |
| 2022-06-08 | 32.72 | $32.98 | 4669 |
| 2022-06-07 | 32.67 | $33.18 | 8345 |
| 2022-06-06 | 32.60 | $32.96 | 13096 |
| 2022-06-03 | 32.55 | $32.95 | 16366 |
| 2022-06-02 | 32.50 | $33.30 | 15163 |
| 2022-06-01 | 32.41 | $32.85 | 18831 |
| 2022-05-31 | 32.38 | $33.08 | 12926 |
| 2022-05-27 | 32.32 | $33.15 | 26695 |
| 2022-05-26 | 32.25 | $32.66 | 35456 |
| 2022-05-25 | 32.23 | $32.24 | 1.4M |
| 2022-05-24 | 32.26 | $32.01 | 71041 |
| 2022-05-23 | 32.32 | $32.11 | 26498 |
| 2022-05-20 | 32.37 | $31.74 | 31242 |
| 2022-05-19 | 32.47 | $31.77 | 10800 |
| 2022-05-18 | 32.57 | $31.82 | 26158 |
| 2022-05-17 | 32.69 | $32.80 | 9925 |
| 2022-05-16 | 32.72 | $32.29 | 18958 |
| 2022-05-13 | 32.81 | $32.35 | 18658 |
| 2022-05-12 | 32.90 | $31.90 | 38426 |
| 2022-05-11 | 33.05 | $31.90 | 102793 |
| 2022-05-10 | 33.21 | $32.20 | 31353 |
| 2022-05-09 | 33.35 | $32.12 | 36655 |
| 2022-05-06 | 33.51 | $32.93 | 70451 |
| 2022-05-05 | 33.60 | $33.00 | 53795 |
| 2022-05-04 | 33.70 | $33.88 | 34764 |
| 2022-05-03 | 33.71 | $33.15 | 24977 |
| 2022-05-02 | 33.80 | $32.98 | 30837 |
| 2022-04-29 | 33.92 | $32.86 | 11312 |
| 2022-04-28 | 34.06 | $33.70 | 9998 |
| 2022-04-27 | 34.13 | $33.18 | 23321 |
| 2022-04-26 | 34.25 | $33.18 | 26134 |
| 2022-04-25 | 34.39 | $33.70 | 190348 |
| 2022-04-22 | 34.48 | $33.68 | 13477 |
| 2022-04-21 | 34.58 | $34.31 | 14691 |
| 2022-04-20 | 34.61 | $34.62 | 892660 |
| 2022-04-19 | 34.63 | $34.64 | 22387 |
| 2022-04-18 | 34.63 | $34.24 | 18109 |
| 2022-04-14 | 34.68 | $34.33 | 14311 |
| 2022-04-13 | 34.72 | $34.47 | 13083 |
| 2022-04-12 | 34.75 | $34.22 | 84054 |
| 2022-04-11 | 34.79 | $34.26 | 239338 |
| 2022-04-08 | 34.83 | $34.61 | 14549 |
| 2022-04-07 | 34.82 | $34.79 | 29766 |
| 2022-04-06 | 34.80 | $34.70 | 45945 |
| 2022-04-05 | 34.77 | $34.88 | 19474 |
| 2022-04-04 | 34.72 | $35.15 | 7832 |
| 2022-04-01 | 34.64 | $34.89 | 12329 |
| 2022-03-31 | 34.57 | $34.89 | 15414 |
| 2022-03-30 | 34.50 | $35.16 | 12791 |
| 2022-03-29 | 34.40 | $35.27 | 37545 |
| 2022-03-28 | 34.29 | $35.05 | 6372 |
| 2022-03-25 | 34.19 | $34.94 | 24614 |
| 2022-03-24 | 34.09 | $34.85 | 21015 |
| 2022-03-23 | 34.00 | $34.49 | 443757 |
| 2022-03-22 | 33.94 | $34.79 | 44494 |
| 2022-03-21 | 33.85 | $34.61 | 15140 |
| 2022-03-18 | 33.76 | $34.63 | 12014 |
| 2022-03-17 | 33.68 | $34.37 | 13254 |
| 2022-03-16 | 33.62 | $34.00 | 23227 |
| 2022-03-15 | 33.60 | $33.57 | 11534 |
| 2022-03-14 | 33.62 | $33.07 | 44646 |
| 2022-03-11 | 33.70 | $33.23 | 90416 |
| 2022-03-10 | 33.77 | $33.52 | 4610 |
| 2022-03-09 | 33.82 | $33.62 | 16948 |
| 2022-03-08 | 33.86 | $33.01 | 39462 |
| 2022-03-07 | 33.97 | $33.18 | 45952 |
| 2022-03-04 | 34.07 | $33.91 | 1.1M |
| 2022-03-03 | 34.11 | $34.04 | 26087 |
| 2022-03-02 | 34.14 | $34.18 | 101684 |
| 2022-03-01 | 34.15 | $33.75 | 206572 |
| 2022-02-28 | 34.22 | $34.13 | 8496 |
| 2022-02-25 | 34.25 | $34.17 | 19701 |
| 2022-02-24 | 34.27 | $33.68 | 33808 |
| 2022-02-23 | 34.34 | $33.36 | 25861 |
| 2022-02-22 | 34.45 | $33.78 | 23819 |
| 2022-02-18 | 34.51 | $34.03 | 44361 |
| 2022-02-17 | 34.56 | $34.16 | 42644 |
| 2022-02-16 | 34.59 | $34.66 | 108520 |
| 2022-02-15 | 34.57 | $34.56 | 29281 |
| 2022-02-14 | 34.56 | $34.23 | 29565 |
| 2022-02-11 | 34.58 | $34.31 | 193734 |
| 2022-02-10 | 34.60 | $34.68 | 93228 |
| 2022-02-09 | 34.57 | $35.14 | 39815 |
| 2022-02-08 | 34.50 | $34.79 | 46708 |
| 2022-02-07 | 34.45 | $34.62 | 124773 |
| 2022-02-04 | 34.42 | $34.73 | 34498 |
| 2022-02-03 | 34.38 | $34.61 | 44342 |
| 2022-02-02 | 34.34 | $35.11 | 29733 |
| 2022-02-01 | 34.26 | $34.87 | 163651 |
| 2022-01-31 | 34.19 | $34.76 | 48268 |
| 2022-01-28 | 34.13 | $34.40 | 338407 |
| 2022-01-27 | 34.10 | $33.83 | 99677 |
| 2022-01-26 | 34.13 | $33.95 | 763112 |
| 2022-01-25 | 34.15 | $34.01 | 103691 |
| 2022-01-24 | 34.16 | $34.32 | 443928 |
| 2022-01-21 | 34.14 | $34.22 | 143257 |
| 2022-01-20 | 34.13 | $34.16 | 92937 |
| 2022-01-19 | 34.12 | $34.17 | 26035 |
| 2022-01-18 | 34.12 | $34.16 | 19543 |
| 2022-01-14 | 34.11 | $34.11 | 1502 |
| 2022-01-13 | 34.10 | $34.16 | 31397 |
| 2022-01-12 | 34.10 | $34.11 | 23591 |
| 2022-01-11 | 34.09 | $34.14 | 16306 |
| 2022-01-10 | 34.08 | $34.13 | 5270 |
| 2022-01-07 | 34.07 | $34.09 | 11652 |
| 2022-01-06 | 34.07 | $34.13 | 5328 |
| 2022-01-05 | 34.06 | $34.12 | 15770 |
| 2022-01-04 | 34.05 | $34.12 | 15555 |
| 2022-01-03 | 34.03 | $34.10 | 47004 |
| 2021-12-31 | 34.02 | $34.09 | 11717 |
| 2021-12-30 | 34.01 | $34.12 | 6546 |
| 2021-12-29 | 33.99 | $34.12 | 3349 |
| 2021-12-28 | 33.96 | $34.12 | 3942 |
| 2021-12-27 | 33.94 | $34.09 | 5489 |
| 2021-12-23 | 33.92 | $34.10 | 3622 |
| 2021-12-22 | 33.89 | $33.89 | 290012 |
| 2021-12-21 | 33.89 | $33.99 | 5396 |
| 2021-12-20 | 33.88 | $33.88 | 4731 |
| 2021-12-17 | 33.87 | $33.95 | 4562 |
| 2021-12-16 | 33.86 | $33.99 | 2029 |
| 2021-12-15 | 33.85 | $33.99 | 3478 |
| 2021-12-14 | 33.83 | $33.91 | 3579 |
| 2021-12-13 | 33.83 | $33.97 | 216 |
| 2021-12-10 | 33.81 | $33.98 | 3584 |
| 2021-12-09 | 33.80 | $33.95 | 1519 |
| 2021-12-08 | 33.79 | $33.96 | 6367 |
| 2021-12-07 | 33.77 | $33.88 | 30517 |
| 2021-12-06 | 33.77 | $33.67 | 3678 |
| 2021-12-03 | 33.78 | $33.53 | 21750 |
| 2021-12-02 | 33.81 | $33.68 | 5973 |
| 2021-12-01 | 33.83 | $33.54 | 18723 |
| 2021-11-30 | 33.86 | $33.65 | 4501 |
| 2021-11-29 | 33.88 | $33.83 | 5840 |
| 2021-11-26 | 33.89 | $33.71 | 22313 |
| 2021-11-24 | 33.90 | $33.99 | 65962 |
| 2021-11-23 | 33.89 | $33.90 | 9689 |
| 2021-11-22 | 33.88 | $33.91 | 14303 |
| 2021-11-19 | 33.88 | $33.93 | 24785 |
| 2021-11-18 | 33.87 | $33.93 | 3632 |
| 2021-11-17 | 33.86 | $33.93 | 104404 |
| 2021-11-16 | 33.85 | $33.94 | 1337 |
| 2021-11-15 | 33.83 | $33.90 | 4689 |
| 2021-11-12 | 33.82 | $33.90 | 3366 |
| 2021-11-11 | 33.81 | $33.84 | 1399 |
| 2021-11-10 | 33.80 | $33.82 | 65074 |
| 2021-11-09 | 33.79 | $33.85 | 4288 |
| 2021-11-08 | 33.77 | $33.89 | 7269 |
| 2021-11-05 | 33.75 | $33.91 | 2124 |
| 2021-11-04 | 33.72 | $33.87 | 39714 |
| 2021-11-03 | 33.70 | $33.85 | 4663 |
| 2021-11-02 | 33.67 | $33.75 | 29075 |
| 2021-11-01 | 33.65 | $33.79 | 3527 |
| 2021-10-29 | 33.62 | $33.76 | 1096 |
| 2021-10-28 | 33.59 | $33.76 | 512 |
| 2021-10-27 | 33.56 | $33.71 | 2581 |
| 2021-10-26 | 33.53 | $33.76 | 5428 |
| 2021-10-25 | 33.49 | $33.74 | 1237 |
| 2021-10-22 | 33.45 | $33.71 | 764 |
| 2021-10-21 | 33.41 | $33.71 | 11107 |
| 2021-10-20 | 33.37 | $33.70 | 4006 |
| 2021-10-19 | 33.33 | $33.64 | 82432 |
| 2021-10-18 | 33.30 | $33.59 | 3258 |
| 2021-10-15 | 33.26 | $33.57 | 4283 |
| 2021-10-14 | 33.22 | $33.48 | 10053 |
| 2021-10-13 | 33.20 | $33.27 | 1270 |
| 2021-10-12 | 33.19 | $33.22 | 912 |
| 2021-10-11 | 33.19 | $33.25 | 3417 |
| 2021-10-08 | 33.18 | $33.28 | 3995 |
| 2021-10-07 | 33.18 | $33.28 | 4009 |
| 2021-10-06 | 33.17 | $33.21 | 7075 |
| 2021-10-05 | 33.17 | $33.15 | 5271 |
| 2021-10-04 | 33.18 | $32.97 | 6227 |
| 2021-10-01 | 33.21 | $33.17 | 6659 |
| 2021-09-30 | 33.22 | $33.02 | 4587 |
| 2021-09-29 | 33.24 | $33.11 | 2331 |
| 2021-09-28 | 33.26 | $33.11 | 1309 |
| 2021-09-27 | 33.28 | $33.40 | 5738 |
| 2021-09-24 | 33.27 | $33.35 | 973 |
| 2021-09-23 | 33.27 | $33.35 | 474 |
| 2021-09-22 | 33.27 | $33.16 | 5854 |
| 2021-09-21 | 33.28 | $32.96 | 8667 |
| 2021-09-20 | 33.32 | $32.97 | 9288 |
| 2021-09-17 | 33.35 | $33.25 | 1649 |
| 2021-09-16 | 33.36 | $33.37 | 6559 |
| 2021-09-15 | 33.36 | $33.34 | 7131 |
| 2021-09-14 | 33.36 | $33.29 | 5335 |
| 2021-09-13 | 33.36 | $33.35 | 1465 |
| 2021-09-10 | 33.36 | $33.33 | 8638 |
| 2021-09-09 | 33.35 | $33.37 | 9469 |
| 2021-09-08 | 33.35 | $33.37 | 2143 |
| 2021-09-07 | 33.34 | $33.39 | 2129 |
| 2021-09-03 | 33.33 | $33.44 | 4650 |
| 2021-09-02 | 33.32 | $33.48 | 12113 |
| 2021-09-01 | 33.30 | $33.40 | 6647 |
| 2021-08-31 | 33.28 | $33.39 | 139412 |
| 2021-08-30 | 33.27 | $33.42 | 20251 |
| 2021-08-27 | 33.25 | $33.41 | 6225 |
| 2021-08-26 | 33.22 | $33.27 | 44393 |
| 2021-08-25 | 33.22 | $33.33 | 10866 |
| 2021-08-24 | 33.20 | $33.27 | 14975 |
| 2021-08-23 | 33.19 | $33.29 | 1866 |
| 2021-08-20 | 33.18 | $33.22 | 86444 |
| 2021-08-19 | 33.17 | $33.13 | 49071 |
| 2021-08-18 | 33.17 | $33.09 | 15475 |
| 2021-08-17 | 33.17 | $33.21 | 8903 |
| 2021-08-16 | 33.16 | $33.28 | 17025 |
| 2021-08-13 | 33.14 | $33.28 | 8806 |
| 2021-08-12 | 33.12 | $33.26 | 13588 |
| 2021-08-11 | 33.10 | $33.18 | 103360 |
| 2021-08-10 | 33.08 | $33.19 | 6547 |
| 2021-08-09 | 33.06 | $33.21 | 5504 |
| 2021-08-06 | 33.04 | $33.20 | 5487 |
| 2021-08-05 | 33.02 | $33.15 | 20841 |
| 2021-08-04 | 33.01 | $33.06 | 13419 |
| 2021-08-03 | 33.00 | $33.15 | 26821 |
| 2021-08-02 | 32.98 | $33.01 | 21950 |
| 2021-07-30 | 32.97 | $33.00 | 14813 |
| 2021-07-29 | 32.97 | $33.10 | 24735 |
| 2021-07-28 | 32.95 | $33.06 | 9055 |
| 2021-07-27 | 32.94 | $33.04 | 21707 |
| 2021-07-26 | 32.92 | $33.08 | 8591 |
| 2021-07-23 | 32.91 | $33.09 | 27415 |
| 2021-07-22 | 32.89 | $32.95 | 11098 |
| 2021-07-21 | 32.88 | $32.92 | 12194 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
55.42
2026-07-17
Close Price
$55.15
Vol: 23100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
30.62
Average
40.78
Maximum
55.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.42 | $55.15 | 23100 |
| 2026-07-16 | 55.46 | $55.43 | 11900 |
| 2026-07-15 | 55.43 | $55.57 | 28600 |
| 2026-07-14 | 55.37 | $55.48 | 13812 |
| 2026-07-13 | 55.32 | $55.29 | 3513 |
| 2026-07-10 | 55.30 | $55.52 | 6817 |
| 2026-07-09 | 55.22 | $55.33 | 9644 |
| 2026-07-08 | 55.17 | $55.14 | 9000 |
| 2026-07-07 | 55.16 | $55.24 | 8941 |
| 2026-07-06 | 55.12 | $55.37 | 14800 |
| 2026-07-02 | 55.04 | $55.06 | 11700 |
| 2026-07-01 | 55.01 | $55.14 | 22500 |
| 2026-06-30 | 54.96 | $55.09 | 14819 |
| 2026-06-29 | 54.92 | $54.94 | 26700 |
| 2026-06-26 | 54.90 | $54.55 | 17700 |
| 2026-06-25 | 54.95 | $54.65 | 25700 |
| 2026-06-24 | 54.99 | $54.56 | 728800 |
| 2026-06-23 | 55.06 | $54.69 | 113300 |
| 2026-06-22 | 55.11 | $54.96 | 22800 |
| 2026-06-18 | 55.10 | $55.12 | 20346 |
| 2026-06-17 | 55.07 | $54.81 | 12430 |
| 2026-06-16 | 55.08 | $55.13 | 10609 |
| 2026-06-15 | 55.04 | $55.23 | 5300 |
| 2026-06-12 | 54.96 | $54.74 | 7500 |
| 2026-06-11 | 54.97 | $54.52 | 16000 |
| 2026-06-10 | 55.02 | $54.14 | 14031 |
| 2026-06-09 | 55.17 | $54.58 | 19745 |
| 2026-06-08 | 55.24 | $54.68 | 11200 |
| 2026-06-05 | 55.30 | $54.60 | 10649 |
| 2026-06-04 | 55.38 | $55.16 | 13500 |
| 2026-06-03 | 55.35 | $55.12 | 16400 |
| 2026-06-02 | 55.33 | $55.28 | 35829 |
| 2026-06-01 | 55.26 | $55.27 | 9113 |
| 2026-05-29 | 55.18 | $55.20 | 11700 |
| 2026-05-28 | 55.10 | $55.11 | 9742 |
| 2026-05-27 | 55.02 | $54.95 | 22448 |
| 2026-05-26 | 54.95 | $54.95 | 12947 |
| 2026-05-22 | 54.87 | $54.78 | 10908 |
| 2026-05-21 | 54.81 | $54.68 | 12130 |
| 2026-05-20 | 54.76 | $54.57 | 63300 |
| 2026-05-19 | 54.72 | $54.28 | 23245 |
| 2026-05-18 | 54.73 | $54.49 | 7746 |
| 2026-05-15 | 54.69 | $54.41 | 9425 |
| 2026-05-14 | 54.66 | $54.68 | 8500 |
| 2026-05-13 | 54.56 | $54.56 | 15245 |
| 2026-05-12 | 54.47 | $54.40 | 14200 |
| 2026-05-11 | 54.39 | $54.45 | 17223 |
| 2026-05-08 | 54.28 | $54.44 | 22336 |
| 2026-05-07 | 54.15 | $54.21 | 15100 |
| 2026-05-06 | 54.05 | $54.33 | 13031 |
| 2026-05-05 | 53.90 | $53.94 | 12107 |
| 2026-05-04 | 53.80 | $53.75 | 13100 |
| 2026-05-01 | 53.72 | $53.86 | 23928 |
| 2026-04-30 | 53.61 | $53.79 | 26600 |
| 2026-04-29 | 53.48 | $53.42 | 11337 |
| 2026-04-28 | 53.41 | $53.46 | 8600 |
| 2026-04-27 | 53.31 | $53.61 | 59400 |
| 2026-04-24 | 53.16 | $53.53 | 19100 |
| 2026-04-23 | 53.00 | $53.31 | 24516 |
| 2026-04-22 | 52.86 | $53.47 | 11400 |
| 2026-04-21 | 52.66 | $53.12 | 171700 |
| 2026-04-20 | 52.50 | $53.25 | 9524 |
| 2026-04-17 | 52.27 | $53.40 | 14000 |
| 2026-04-16 | 51.98 | $52.99 | 71100 |
| 2026-04-15 | 51.73 | $52.87 | 18700 |
| 2026-04-14 | 51.46 | $52.66 | 17000 |
| 2026-04-13 | 51.19 | $52.25 | 12116 |
| 2026-04-10 | 50.96 | $51.90 | 55000 |
| 2026-04-09 | 50.77 | $51.95 | 29405 |
| 2026-04-08 | 50.54 | $51.73 | 44800 |
| 2026-04-07 | 50.32 | $50.84 | 26300 |
| 2026-04-06 | 50.26 | $50.89 | 22200 |
| 2026-04-02 | 50.17 | $50.70 | 22333 |
| 2026-04-01 | 50.12 | $50.61 | 23141 |
| 2026-03-31 | 50.08 | $50.41 | 25416 |
| 2026-03-30 | 50.07 | $49.35 | 27822 |
| 2026-03-27 | 50.30 | $49.50 | 8518 |
| 2026-03-26 | 50.53 | $50.05 | 33000 |
| 2026-03-25 | 50.69 | $50.73 | 952943 |
| 2026-03-24 | 50.73 | $50.47 | 740300 |
| 2026-03-23 | 50.83 | $50.60 | 21635 |
| 2026-03-20 | 50.93 | $50.26 | 16726 |
| 2026-03-19 | 51.11 | $50.81 | 53900 |
| 2026-03-18 | 51.21 | $50.86 | 10500 |
| 2026-03-17 | 51.32 | $51.30 | 17200 |
| 2026-03-16 | 51.35 | $51.19 | 17043 |
| 2026-03-13 | 51.42 | $50.81 | 14900 |
| 2026-03-12 | 51.57 | $50.98 | 28900 |
| 2026-03-11 | 51.72 | $51.54 | 40500 |
| 2026-03-10 | 51.77 | $51.55 | 23100 |
| 2026-03-09 | 51.83 | $51.66 | 24336 |
| 2026-03-06 | 51.88 | $51.35 | 29701 |
| 2026-03-05 | 52.00 | $51.78 | 21900 |
| 2026-03-04 | 52.05 | $52.05 | 72511 |
| 2026-03-03 | 52.05 | $51.71 | 32200 |
| 2026-03-02 | 52.12 | $52.11 | 32247 |
| 2026-02-27 | 52.12 | $52.04 | 85200 |
| 2026-02-26 | 52.13 | $52.19 | 20832 |
| 2026-02-25 | 52.12 | $52.35 | 67549 |
| 2026-02-24 | 52.07 | $52.08 | 16700 |
| 2026-02-23 | 52.06 | $51.82 | 21544 |
| 2026-02-20 | 52.11 | $52.18 | 39900 |
| 2026-02-19 | 52.09 | $51.95 | 39300 |
| 2026-02-18 | 52.12 | $52.03 | 47800 |
| 2026-02-17 | 52.13 | $51.85 | 60805 |
| 2026-02-13 | 52.19 | $51.79 | 52000 |
| 2026-02-12 | 52.26 | $51.79 | 87100 |
| 2026-02-11 | 52.35 | $52.31 | 96600 |
| 2026-02-10 | 52.34 | $52.34 | 109919 |
| 2026-02-09 | 52.32 | $52.40 | 107300 |
| 2026-02-06 | 52.28 | $52.27 | 159800 |
| 2026-02-05 | 52.26 | $51.62 | 78706 |
| 2026-02-04 | 52.38 | $52.06 | 123433 |
| 2026-02-03 | 52.42 | $52.18 | 151777 |
| 2026-02-02 | 52.44 | $52.45 | 113000 |
| 2026-01-30 | 52.41 | $52.26 | 80700 |
| 2026-01-29 | 52.41 | $52.39 | 68900 |
| 2026-01-28 | 52.38 | $52.44 | 88441 |
| 2026-01-27 | 52.34 | $52.43 | 126240 |
| 2026-01-26 | 52.29 | $52.34 | 184500 |
| 2026-01-23 | 52.24 | $52.18 | 90200 |
| 2026-01-22 | 52.23 | $52.17 | 242000 |
| 2026-01-21 | 52.21 | $51.98 | 174836 |
| 2026-01-20 | 52.22 | $51.59 | 476925 |
| 2026-01-16 | 52.32 | $52.33 | 319840 |
| 2026-01-15 | 52.28 | $52.25 | 45535 |
| 2026-01-14 | 52.24 | $52.22 | 37428 |
| 2026-01-13 | 52.20 | $52.23 | 38419 |
| 2026-01-12 | 52.16 | $52.21 | 43919 |
| 2026-01-09 | 52.10 | $52.17 | 50300 |
| 2026-01-08 | 52.05 | $52.08 | 51234 |
| 2026-01-07 | 52.00 | $52.03 | 33900 |
| 2026-01-06 | 51.95 | $52.04 | 21523 |
| 2026-01-05 | 51.89 | $51.95 | 9600 |
| 2026-01-02 | 51.84 | $51.78 | 19300 |
| 2025-12-31 | 51.82 | $51.75 | 10326 |
| 2025-12-30 | 51.79 | $51.85 | 19200 |
| 2025-12-29 | 51.74 | $51.84 | 16331 |
| 2025-12-26 | 51.68 | $51.86 | 19739 |
| 2025-12-24 | 51.61 | $51.85 | 391400 |
| 2025-12-23 | 51.52 | $51.74 | 653500 |
| 2025-12-22 | 51.44 | $51.67 | 10900 |
| 2025-12-19 | 51.36 | $51.44 | 30800 |
| 2025-12-18 | 51.31 | $51.17 | 32800 |
| 2025-12-17 | 51.31 | $50.91 | 25900 |
| 2025-12-16 | 51.37 | $51.32 | 20048 |
| 2025-12-15 | 51.35 | $51.27 | 14635 |
| 2025-12-12 | 51.33 | $51.28 | 32700 |
| 2025-12-11 | 51.31 | $51.45 | 41226 |
| 2025-12-10 | 51.24 | $51.44 | 49634 |
| 2025-12-09 | 51.16 | $51.28 | 17400 |
| 2025-12-08 | 51.11 | $51.23 | 19900 |
| 2025-12-05 | 51.05 | $51.30 | 18411 |
| 2025-12-04 | 50.97 | $51.20 | 232200 |
| 2025-12-03 | 50.89 | $51.20 | 25800 |
| 2025-12-02 | 50.81 | $51.10 | 277500 |
| 2025-12-01 | 50.72 | $51.00 | 16019 |
| 2025-11-28 | 50.65 | $51.09 | 6300 |
| 2025-11-26 | 50.54 | $51.03 | 95200 |
| 2025-11-25 | 50.43 | $50.83 | 29846 |
| 2025-11-24 | 50.34 | $50.55 | 14800 |
| 2025-11-21 | 50.30 | $50.04 | 25733 |
| 2025-11-20 | 50.35 | $49.72 | 26642 |
| 2025-11-19 | 50.49 | $50.11 | 43000 |
| 2025-11-18 | 50.56 | $50.07 | 24333 |
| 2025-11-17 | 50.65 | $50.29 | 23400 |
| 2025-11-14 | 50.71 | $50.47 | 20400 |
| 2025-11-13 | 50.74 | $50.42 | 44930 |
| 2025-11-12 | 50.79 | $50.87 | 55400 |
| 2025-11-11 | 50.74 | $50.81 | 13331 |
| 2025-11-10 | 50.70 | $50.80 | 19116 |
| 2025-11-07 | 50.66 | $50.40 | 17513 |
| 2025-11-06 | 50.69 | $50.40 | 33400 |
| 2025-11-05 | 50.72 | $50.66 | 15200 |
| 2025-11-04 | 50.71 | $50.48 | 52326 |
| 2025-11-03 | 50.72 | $50.70 | 19446 |
| 2025-10-31 | 50.69 | $50.65 | 31200 |
| 2025-10-30 | 50.67 | $50.68 | 35000 |
| 2025-10-29 | 50.63 | $50.77 | 19700 |
| 2025-10-28 | 50.57 | $50.79 | 42000 |
| 2025-10-27 | 50.49 | $50.78 | 11300 |
| 2025-10-24 | 50.40 | $50.65 | 12600 |
| 2025-10-23 | 50.32 | $50.40 | 18100 |
| 2025-10-22 | 50.28 | $50.24 | 19800 |
| 2025-10-21 | 50.27 | $50.38 | 15400 |
| 2025-10-20 | 50.22 | $50.42 | 8100 |
| 2025-10-17 | 50.15 | $50.02 | 84000 |
| 2025-10-16 | 50.16 | $49.82 | 28800 |
| 2025-10-15 | 50.21 | $50.03 | 24606 |
| 2025-10-14 | 50.22 | $49.96 | 27919 |
| 2025-10-13 | 50.25 | $50.05 | 14800 |
| 2025-10-10 | 50.27 | $49.59 | 13147 |
| 2025-10-09 | 50.37 | $50.27 | 25528 |
| 2025-10-08 | 50.36 | $50.30 | 67100 |
| 2025-10-07 | 50.33 | $50.18 | 20000 |
| 2025-10-06 | 50.32 | $50.31 | 45900 |
| 2025-10-03 | 50.28 | $50.22 | 114929 |
| 2025-10-02 | 50.24 | $50.25 | 33324 |
| 2025-10-01 | 50.20 | $50.27 | 38714 |
| 2025-09-30 | 50.14 | $50.15 | 30500 |
| 2025-09-29 | 50.09 | $50.06 | 23833 |
| 2025-09-26 | 50.06 | $50.00 | 13410 |
| 2025-09-25 | 50.03 | $49.83 | 46511 |
| 2025-09-24 | 50.02 | $49.95 | 386545 |
| 2025-09-23 | 49.99 | $49.96 | 80134 |
| 2025-09-22 | 49.95 | $50.07 | 8615 |
| 2025-09-19 | 49.88 | $49.96 | 25712 |
| 2025-09-18 | 49.82 | $49.91 | 22500 |
| 2025-09-17 | 49.75 | $49.72 | 42900 |
| 2025-09-16 | 49.71 | $49.81 | 23200 |
| 2025-09-15 | 49.65 | $49.81 | 24600 |
| 2025-09-12 | 49.57 | $49.71 | 21947 |
| 2025-09-11 | 49.50 | $49.70 | 546500 |
| 2025-09-10 | 49.42 | $49.48 | 25129 |
| 2025-09-09 | 49.36 | $49.40 | 39100 |
| 2025-09-08 | 49.32 | $49.31 | 36100 |
| 2025-09-05 | 49.29 | $49.27 | 39340 |
| 2025-09-04 | 49.25 | $49.31 | 13047 |
| 2025-09-03 | 49.20 | $49.08 | 64210 |
| 2025-09-02 | 49.19 | $48.87 | 22728 |
| 2025-08-29 | 49.22 | $49.14 | 17000 |
| 2025-08-28 | 49.20 | $49.36 | 15142 |
| 2025-08-27 | 49.12 | $49.17 | 11905 |
| 2025-08-26 | 49.07 | $49.07 | 24400 |
| 2025-08-25 | 49.03 | $48.96 | 16607 |
| 2025-08-22 | 49.01 | $49.08 | 15800 |
| 2025-08-21 | 48.95 | $48.67 | 26000 |
| 2025-08-20 | 48.97 | $48.77 | 43300 |
| 2025-08-19 | 48.97 | $48.78 | 16200 |
| 2025-08-18 | 48.97 | $48.94 | 13317 |
| 2025-08-15 | 48.92 | $48.92 | 82000 |
| 2025-08-14 | 48.88 | $49.07 | 36000 |
| 2025-08-13 | 48.79 | $48.98 | 21246 |
| 2025-08-12 | 48.70 | $48.92 | 15000 |
| 2025-08-11 | 48.61 | $48.58 | 18830 |
| 2025-08-08 | 48.58 | $48.63 | 16215 |
| 2025-08-07 | 48.53 | $48.37 | 31035 |
| 2025-08-06 | 48.52 | $48.40 | 15100 |
| 2025-08-05 | 48.50 | $48.16 | 14600 |
| 2025-08-04 | 48.53 | $48.32 | 10000 |
| 2025-08-01 | 48.53 | $47.84 | 12200 |
| 2025-07-31 | 48.62 | $48.34 | 24100 |
| 2025-07-30 | 48.63 | $48.41 | 28244 |
| 2025-07-29 | 48.61 | $48.51 | 33800 |
| 2025-07-28 | 48.57 | $48.56 | 49800 |
| 2025-07-25 | 48.51 | $48.54 | 60200 |
| 2025-07-24 | 48.44 | $48.48 | 81500 |
| 2025-07-23 | 48.36 | $48.38 | 52900 |
| 2025-07-22 | 48.29 | $48.22 | 10000 |
| 2025-07-21 | 48.25 | $48.19 | 13622 |
| 2025-07-18 | 48.19 | $48.09 | 16600 |
| 2025-07-17 | 48.15 | $48.10 | 21300 |
| 2025-07-16 | 48.10 | $47.89 | 13700 |
| 2025-07-15 | 48.07 | $47.83 | 7216 |
| 2025-07-14 | 48.05 | $47.93 | 10301 |
| 2025-07-11 | 48.01 | $47.92 | 16823 |
| 2025-07-10 | 47.95 | $47.98 | 25330 |
| 2025-07-09 | 47.88 | $47.90 | 36100 |
| 2025-07-08 | 47.80 | $47.75 | 21600 |
| 2025-07-07 | 47.73 | $47.76 | 36500 |
| 2025-07-03 | 47.65 | $47.96 | 43900 |
| 2025-07-02 | 47.51 | $47.76 | 25818 |
| 2025-07-01 | 47.39 | $47.54 | 21149 |
| 2025-06-30 | 47.29 | $47.55 | 25000 |
| 2025-06-27 | 47.17 | $47.42 | 36000 |
| 2025-06-26 | 47.06 | $47.35 | 86800 |
| 2025-06-25 | 46.94 | $47.10 | 475300 |
| 2025-06-24 | 46.85 | $47.04 | 26100 |
| 2025-06-23 | 46.75 | $46.66 | 16633 |
| 2025-06-20 | 46.72 | $46.34 | 17500 |
| 2025-06-18 | 46.74 | $46.47 | 15136 |
| 2025-06-17 | 46.74 | $46.41 | 21715 |
| 2025-06-16 | 46.75 | $46.65 | 15500 |
| 2025-06-13 | 46.71 | $46.25 | 17200 |
| 2025-06-12 | 46.74 | $46.69 | 13100 |
| 2025-06-11 | 46.68 | $46.59 | 12703 |
| 2025-06-10 | 46.62 | $46.67 | 18142 |
| 2025-06-09 | 46.54 | $46.55 | 22000 |
| 2025-06-06 | 46.47 | $46.51 | 51205 |
| 2025-06-05 | 46.38 | $46.16 | 29200 |
| 2025-06-04 | 46.36 | $46.31 | 7300 |
| 2025-06-03 | 46.30 | $46.36 | 11732 |
| 2025-06-02 | 46.21 | $46.15 | 38917 |
| 2025-05-30 | 46.15 | $46.04 | 18100 |
| 2025-05-29 | 46.10 | $45.99 | 11900 |
| 2025-05-28 | 46.04 | $45.88 | 20100 |
| 2025-05-27 | 46.00 | $46.10 | 18000 |
| 2025-05-23 | 45.90 | $45.48 | 185909 |
| 2025-05-22 | 45.91 | $45.68 | 159700 |
| 2025-05-21 | 45.88 | $45.64 | 57015 |
| 2025-05-20 | 45.84 | $46.12 | 23700 |
| 2025-05-19 | 45.69 | $46.31 | 64330 |
| 2025-05-16 | 45.48 | $46.22 | 33800 |
| 2025-05-15 | 45.25 | $46.03 | 20400 |
| 2025-05-14 | 45.01 | $45.85 | 13200 |
| 2025-05-13 | 44.78 | $45.84 | 16344 |
| 2025-05-12 | 44.50 | $45.60 | 22200 |
| 2025-05-09 | 44.23 | $44.59 | 10600 |
| 2025-05-08 | 44.12 | $44.69 | 15800 |
| 2025-05-07 | 43.98 | $44.42 | 16638 |
| 2025-05-06 | 43.87 | $44.28 | 43339 |
| 2025-05-05 | 43.78 | $44.58 | 21300 |
| 2025-05-02 | 43.60 | $44.73 | 39127 |
| 2025-05-01 | 43.36 | $44.33 | 16038 |
| 2025-04-30 | 43.17 | $44.06 | 17800 |
| 2025-04-29 | 43.01 | $44.05 | 19012 |
| 2025-04-28 | 42.82 | $43.88 | 33600 |
| 2025-04-25 | 42.65 | $43.90 | 41921 |
| 2025-04-24 | 42.44 | $43.63 | 58047 |
| 2025-04-23 | 42.26 | $43.04 | 30000 |
| 2025-04-22 | 42.18 | $42.58 | 14700 |
| 2025-04-21 | 42.19 | $41.84 | 14900 |
| 2025-04-17 | 42.36 | $42.51 | 16312 |
| 2025-04-16 | 42.43 | $42.43 | 16312 |
| 2025-04-15 | 42.52 | $43.10 | 17700 |
| 2025-04-14 | 42.49 | $43.15 | 14410 |
| 2025-04-11 | 42.46 | $42.81 | 22500 |
| 2025-04-10 | 42.49 | $42.23 | 40412 |
| 2025-04-09 | 42.66 | $43.44 | 43000 |
| 2025-04-08 | 42.61 | $40.78 | 28900 |
| 2025-04-07 | 43.11 | $41.21 | 132947 |
| 2025-04-04 | 43.61 | $41.31 | 135929 |
| 2025-04-03 | 44.17 | $43.15 | 43325 |
| 2025-04-02 | 44.43 | $44.70 | 20700 |
| 2025-04-01 | 44.42 | $44.48 | 61542 |
| 2025-03-31 | 44.45 | $44.35 | 32236 |
| 2025-03-28 | 44.52 | $44.25 | 23310 |
| 2025-03-27 | 44.61 | $44.77 | 42600 |
| 2025-03-26 | 44.62 | $44.94 | 844600 |
| 2025-03-25 | 44.60 | $45.28 | 562231 |
| 2025-03-24 | 44.50 | $45.19 | 11741 |
| 2025-03-21 | 44.41 | $44.69 | 27500 |
| 2025-03-20 | 44.41 | $44.65 | 19500 |
| 2025-03-19 | 44.42 | $44.72 | 19900 |
| 2025-03-18 | 44.43 | $44.40 | 15310 |
| 2025-03-17 | 44.50 | $44.73 | 18620 |
| 2025-03-14 | 44.52 | $44.50 | 36800 |
| 2025-03-13 | 44.60 | $43.79 | 64000 |
| 2025-03-12 | 44.84 | $44.26 | 41900 |
| 2025-03-11 | 45.03 | $44.10 | 111300 |
| 2025-03-10 | 45.28 | $44.34 | 75300 |
| 2025-03-07 | 45.53 | $45.06 | 55219 |
| 2025-03-06 | 45.66 | $44.98 | 152247 |
| 2025-03-05 | 45.84 | $45.52 | 120500 |
| 2025-03-04 | 45.93 | $45.19 | 69631 |
| 2025-03-03 | 46.10 | $45.52 | 107545 |
| 2025-02-28 | 46.23 | $46.00 | 213303 |
| 2025-02-27 | 46.29 | $45.59 | 27400 |
| 2025-02-26 | 46.44 | $46.03 | 58238 |
| 2025-02-25 | 46.52 | $46.04 | 139845 |
| 2025-02-24 | 46.61 | $46.18 | 43945 |
| 2025-02-21 | 46.68 | $46.31 | 33624 |
| 2025-02-20 | 46.74 | $46.76 | 29200 |
| 2025-02-19 | 46.71 | $46.83 | 68808 |
| 2025-02-18 | 46.66 | $46.76 | 73339 |
| 2025-02-14 | 46.62 | $46.76 | 70935 |
| 2025-02-13 | 46.57 | $46.73 | 55600 |
| 2025-02-12 | 46.52 | $46.38 | 96500 |
| 2025-02-11 | 46.53 | $46.51 | 168930 |
| 2025-02-10 | 46.51 | $46.53 | 107116 |
| 2025-02-07 | 46.49 | $46.36 | 150800 |
| 2025-02-06 | 46.50 | $46.59 | 60709 |
| 2025-02-05 | 46.46 | $46.49 | 86847 |
| 2025-02-04 | 46.43 | $46.36 | 161900 |
| 2025-02-03 | 46.43 | $46.11 | 274700 |
| 2025-01-31 | 46.47 | $46.30 | 143100 |
| 2025-01-30 | 46.48 | $46.50 | 265014 |
| 2025-01-29 | 46.46 | $46.38 | 155043 |
| 2025-01-28 | 46.45 | $46.48 | 120200 |
| 2025-01-27 | 46.41 | $46.19 | 172149 |
| 2025-01-24 | 46.43 | $46.63 | 161500 |
| 2025-01-23 | 46.36 | $46.72 | 1.3M |
| 2025-01-22 | 46.26 | $46.52 | 196600 |
| 2025-01-21 | 46.18 | $46.39 | 467100 |
| 2025-01-17 | 46.12 | $46.13 | 297500 |
| 2025-01-16 | 46.10 | $46.11 | 34200 |
| 2025-01-15 | 46.08 | $46.10 | 56900 |
| 2025-01-14 | 46.06 | $46.05 | 42700 |
| 2025-01-13 | 46.04 | $46.04 | 39300 |
| 2025-01-10 | 46.03 | $46.04 | 21000 |
| 2025-01-08 | 46.01 | $46.01 | 14900 |
| 2025-01-07 | 45.99 | $46.02 | 18800 |
| 2025-01-06 | 45.97 | $45.99 | 18933 |
| 2025-01-03 | 45.95 | $46.00 | 6800 |
| 2025-01-02 | 45.92 | $45.89 | 17843 |
| 2024-12-31 | 45.91 | $45.90 | 11100 |
| 2024-12-30 | 45.90 | $45.91 | 21900 |
| 2024-12-27 | 45.88 | $45.87 | 17704 |
| 2024-12-26 | 45.86 | $45.90 | 10100 |
| 2024-12-24 | 45.84 | $45.87 | 64000 |
| 2024-12-23 | 45.81 | $45.83 | 12900 |
| 2024-12-20 | 45.80 | $45.72 | 13614 |
| 2024-12-19 | 45.80 | $45.55 | 9040 |
| 2024-12-18 | 45.83 | $45.54 | 36045 |
| 2024-12-17 | 45.87 | $45.81 | 13922 |
| 2024-12-16 | 45.87 | $45.83 | 7000 |
| 2024-12-13 | 45.85 | $45.80 | 18300 |
| 2024-12-12 | 45.84 | $45.80 | 4600 |
| 2024-12-11 | 45.82 | $45.77 | 17807 |
| 2024-12-10 | 45.81 | $45.74 | 13632 |
| 2024-12-09 | 45.80 | $45.77 | 10500 |
| 2024-12-06 | 45.78 | $45.75 | 38430 |
| 2024-12-05 | 45.76 | $45.75 | 13500 |
| 2024-12-04 | 45.74 | $45.74 | 436600 |
| 2024-12-03 | 45.71 | $45.70 | 19907 |
| 2024-12-02 | 45.69 | $45.69 | 6300 |
| 2024-11-29 | 45.66 | $45.69 | 2927 |
| 2024-11-27 | 45.63 | $45.65 | 10000 |
| 2024-11-26 | 45.60 | $45.65 | 15833 |
| 2024-11-25 | 45.56 | $45.57 | 22824 |
| 2024-11-22 | 45.54 | $45.54 | 18800 |
| 2024-11-21 | 45.51 | $45.49 | 7600 |
| 2024-11-20 | 45.49 | $45.44 | 32200 |
| 2024-11-19 | 45.47 | $45.40 | 8328 |
| 2024-11-18 | 45.46 | $45.44 | 21548 |
| 2024-11-15 | 45.44 | $45.36 | 13200 |
| 2024-11-14 | 45.43 | $45.47 | 14700 |
| 2024-11-13 | 45.40 | $45.49 | 18348 |
| 2024-11-12 | 45.35 | $45.47 | 24400 |
| 2024-11-11 | 45.30 | $45.46 | 11501 |
| 2024-11-08 | 45.24 | $45.46 | 24044 |
| 2024-11-07 | 45.17 | $45.41 | 9500 |
| 2024-11-06 | 45.09 | $45.35 | 19200 |
| 2024-11-05 | 45.02 | $45.05 | 22900 |
| 2024-11-04 | 45.00 | $44.81 | 16619 |
| 2024-11-01 | 45.03 | $44.80 | 11500 |
| 2024-10-31 | 45.06 | $44.79 | 19900 |
| 2024-10-30 | 45.09 | $44.99 | 13738 |
| 2024-10-29 | 45.09 | $45.03 | 42700 |
| 2024-10-28 | 45.08 | $45.03 | 31600 |
| 2024-10-25 | 45.07 | $45.01 | 19730 |
| 2024-10-24 | 45.06 | $44.95 | 132791 |
| 2024-10-23 | 45.05 | $44.94 | 20000 |
| 2024-10-22 | 45.05 | $45.05 | 11300 |
| 2024-10-21 | 45.02 | $45.03 | 10500 |
| 2024-10-18 | 44.99 | $45.04 | 50700 |
| 2024-10-17 | 44.95 | $44.97 | 11900 |
| 2024-10-16 | 44.92 | $44.96 | 15111 |
| 2024-10-15 | 44.89 | $44.87 | 11187 |
| 2024-10-14 | 44.87 | $44.93 | 9601 |
| 2024-10-11 | 44.82 | $44.84 | 11800 |
| 2024-10-10 | 44.80 | $44.79 | 7000 |
| 2024-10-09 | 44.77 | $44.81 | 27800 |
| 2024-10-08 | 44.74 | $44.67 | 15304 |
| 2024-10-07 | 44.72 | $44.55 | 12308 |
| 2024-10-04 | 44.73 | $44.69 | 13300 |
| 2024-10-03 | 44.72 | $44.60 | 9853 |
| 2024-10-02 | 44.71 | $44.56 | 23500 |
| 2024-10-01 | 44.71 | $44.57 | 26869 |
| 2024-09-30 | 44.71 | $44.72 | 33412 |
| 2024-09-27 | 44.68 | $44.70 | 10839 |
| 2024-09-26 | 44.64 | $44.68 | 49619 |
| 2024-09-25 | 44.60 | $44.69 | 12400 |
| 2024-09-24 | 44.54 | $44.67 | 66645 |
| 2024-09-23 | 44.49 | $44.63 | 202731 |
| 2024-09-20 | 44.43 | $44.64 | 14700 |
| 2024-09-19 | 44.35 | $44.57 | 34100 |
| 2024-09-18 | 44.28 | $44.34 | 10000 |
| 2024-09-17 | 44.24 | $44.39 | 12600 |
| 2024-09-16 | 44.19 | $44.39 | 16831 |
| 2024-09-13 | 44.13 | $44.30 | 8434 |
| 2024-09-12 | 44.07 | $44.21 | 12800 |
| 2024-09-11 | 44.03 | $44.09 | 21100 |
| 2024-09-10 | 44.00 | $43.88 | 10800 |
| 2024-09-09 | 44.01 | $43.77 | 12000 |
| 2024-09-06 | 44.04 | $43.55 | 44298 |
| 2024-09-05 | 44.12 | $43.82 | 21900 |
| 2024-09-04 | 44.16 | $43.87 | 33201 |
| 2024-09-03 | 44.20 | $43.90 | 8145 |
| 2024-08-30 | 44.23 | $44.41 | 10700 |
| 2024-08-29 | 44.16 | $44.21 | 7914 |
| 2024-08-28 | 44.11 | $44.14 | 29310 |
| 2024-08-27 | 44.08 | $44.29 | 14100 |
| 2024-08-26 | 44.00 | $44.26 | 9001 |
| 2024-08-23 | 43.91 | $44.22 | 8400 |
| 2024-08-22 | 43.82 | $44.02 | 9400 |
| 2024-08-21 | 43.76 | $44.16 | 25800 |
| 2024-08-20 | 43.66 | $44.08 | 16100 |
| 2024-08-19 | 43.55 | $44.13 | 36012 |
| 2024-08-16 | 43.42 | $44.02 | 19800 |
| 2024-08-15 | 43.29 | $43.96 | 31301 |
| 2024-08-14 | 43.15 | $43.66 | 7700 |
| 2024-08-13 | 43.05 | $43.51 | 9439 |
| 2024-08-12 | 42.96 | $43.11 | 8100 |
| 2024-08-09 | 42.95 | $43.12 | 38011 |
| 2024-08-08 | 42.94 | $42.92 | 11714 |
| 2024-08-07 | 42.97 | $42.38 | 17200 |
| 2024-08-06 | 43.12 | $42.59 | 28105 |
| 2024-08-05 | 43.24 | $42.02 | 109037 |
| 2024-08-02 | 43.51 | $42.95 | 42200 |
| 2024-08-01 | 43.63 | $43.37 | 54818 |
| 2024-07-31 | 43.67 | $43.73 | 9800 |
| 2024-07-30 | 43.65 | $43.45 | 33900 |
| 2024-07-29 | 43.68 | $43.52 | 21605 |
| 2024-07-26 | 43.70 | $43.46 | 12147 |
| 2024-07-25 | 43.74 | $43.25 | 15112 |
| 2024-07-24 | 43.82 | $43.31 | 737208 |
| 2024-07-23 | 43.91 | $43.74 | 19200 |
| 2024-07-22 | 43.91 | $43.77 | 38601 |
| 2024-07-19 | 43.91 | $43.58 | 5287 |
| 2024-07-18 | 43.95 | $43.67 | 102911 |
| 2024-07-17 | 43.97 | $43.78 | 17392 |
| 2024-07-16 | 43.98 | $44.00 | 7293 |
| 2024-07-15 | 43.93 | $43.91 | 50222 |
| 2024-07-12 | 43.89 | $43.91 | 18207 |
| 2024-07-11 | 43.85 | $43.82 | 47768 |
| 2024-07-10 | 43.81 | $43.93 | 14356 |
| 2024-07-09 | 43.75 | $43.77 | 33532 |
| 2024-07-08 | 43.70 | $43.73 | 20128 |
| 2024-07-05 | 43.66 | $43.72 | 11022 |
| 2024-07-03 | 43.60 | $43.64 | 9371 |
| 2024-07-02 | 43.56 | $43.62 | 24802 |
| 2024-07-01 | 43.51 | $43.44 | 8785 |
| 2024-06-28 | 43.48 | $43.41 | 38031 |
| 2024-06-27 | 43.46 | $43.41 | 39398 |
| 2024-06-26 | 43.43 | $43.37 | 463237 |
| 2024-06-25 | 43.40 | $43.33 | 415896 |
| 2024-06-24 | 43.38 | $43.29 | 62622 |
| 2024-06-21 | 43.36 | $43.31 | 33213 |
| 2024-06-20 | 43.32 | $43.30 | 177066 |
| 2024-06-18 | 43.29 | $43.37 | 21397 |
| 2024-06-17 | 43.23 | $43.34 | 10939 |
| 2024-06-14 | 43.16 | $43.19 | 38421 |
| 2024-06-13 | 43.11 | $43.23 | 23004 |
| 2024-06-12 | 43.05 | $43.25 | 76439 |
| 2024-06-11 | 42.96 | $43.01 | 13228 |
| 2024-06-10 | 42.92 | $42.98 | 17328 |
| 2024-06-07 | 42.87 | $42.89 | 21240 |
| 2024-06-06 | 42.83 | $42.88 | 15856 |
| 2024-06-05 | 42.78 | $42.89 | 13364 |
| 2024-06-04 | 42.72 | $42.64 | 18292 |
| 2024-06-03 | 42.71 | $42.66 | 30634 |
| 2024-05-31 | 42.68 | $42.65 | 21928 |
| 2024-05-30 | 42.65 | $42.42 | 18022 |
| 2024-05-29 | 42.67 | $42.51 | 20836 |
| 2024-05-28 | 42.66 | $42.68 | 12633 |
| 2024-05-24 | 42.62 | $42.67 | 17800 |
| 2024-05-23 | 42.56 | $42.50 | 8783 |
| 2024-05-22 | 42.54 | $42.60 | 17401 |
| 2024-05-21 | 42.49 | $42.68 | 21332 |
| 2024-05-20 | 42.41 | $42.62 | 27393 |
| 2024-05-17 | 42.32 | $42.59 | 15722 |
| 2024-05-16 | 42.23 | $42.51 | 19484 |
| 2024-05-15 | 42.14 | $42.61 | 30522 |
| 2024-05-14 | 42.02 | $42.32 | 12363 |
| 2024-05-13 | 41.93 | $42.20 | 22392 |
| 2024-05-10 | 41.85 | $42.21 | 26138 |
| 2024-05-09 | 41.76 | $42.13 | 12247 |
| 2024-05-08 | 41.67 | $42.05 | 46770 |
| 2024-05-07 | 41.58 | $41.99 | 172862 |
| 2024-05-06 | 41.49 | $41.94 | 37655 |
| 2024-05-03 | 41.40 | $41.74 | 12921 |
| 2024-05-02 | 41.33 | $41.39 | 16235 |
| 2024-05-01 | 41.33 | $41.18 | 21866 |
| 2024-04-30 | 41.37 | $41.31 | 55268 |
| 2024-04-29 | 41.39 | $41.64 | 24822 |
| 2024-04-26 | 41.34 | $41.53 | 45259 |
| 2024-04-25 | 41.31 | $41.28 | 10775 |
| 2024-04-24 | 41.33 | $41.44 | 8955 |
| 2024-04-23 | 41.32 | $41.39 | 124007 |
| 2024-04-22 | 41.32 | $41.08 | 31245 |
| 2024-04-19 | 41.38 | $40.86 | 343188 |
| 2024-04-18 | 41.50 | $41.08 | 13148 |
| 2024-04-17 | 41.59 | $41.14 | 20510 |
| 2024-04-16 | 41.69 | $41.19 | 27223 |
| 2024-04-15 | 41.79 | $41.27 | 211155 |
| 2024-04-12 | 41.89 | $41.49 | 22341 |
| 2024-04-11 | 41.95 | $41.87 | 8552 |
| 2024-04-10 | 41.95 | $41.73 | 20896 |
| 2024-04-09 | 41.97 | $41.89 | 22237 |
| 2024-04-08 | 41.97 | $41.84 | 12139 |
| 2024-04-05 | 41.97 | $41.81 | 25499 |
| 2024-04-04 | 41.98 | $41.66 | 15563 |
| 2024-04-03 | 42.02 | $41.88 | 18577 |
| 2024-04-02 | 42.02 | $41.86 | 28750 |
| 2024-04-01 | 42.02 | $41.92 | 72101 |
| 2024-03-28 | 42.00 | $41.98 | 11686 |
| 2024-03-27 | 41.97 | $42.00 | 20837 |
| 2024-03-26 | 41.93 | $41.82 | 28815 |
| 2024-03-25 | 41.91 | $41.90 | 13537 |
| 2024-03-22 | 41.88 | $41.96 | 6083 |
| 2024-03-21 | 41.83 | $41.94 | 34271 |
| 2024-03-20 | 41.77 | $41.87 | 290506 |
| 2024-03-19 | 41.71 | $41.68 | 163892 |
| 2024-03-18 | 41.68 | $41.56 | 23813 |
| 2024-03-15 | 41.67 | $41.42 | 43153 |
| 2024-03-14 | 41.69 | $41.61 | 38901 |
| 2024-03-13 | 41.67 | $41.67 | 21198 |
| 2024-03-12 | 41.63 | $41.71 | 14186 |
| 2024-03-11 | 41.58 | $41.47 | 8884 |
| 2024-03-08 | 41.56 | $41.44 | 16931 |
| 2024-03-07 | 41.55 | $41.60 | 20353 |
| 2024-03-06 | 41.49 | $41.36 | 19976 |
| 2024-03-05 | 41.48 | $41.31 | 30002 |
| 2024-03-04 | 41.48 | $41.51 | 22945 |
| 2024-03-01 | 41.43 | $41.56 | 25888 |
| 2024-02-29 | 41.36 | $41.37 | 27906 |
| 2024-02-28 | 41.31 | $41.28 | 28611 |
| 2024-02-27 | 41.28 | $41.26 | 24023 |
| 2024-02-26 | 41.24 | $41.27 | 141767 |
| 2024-02-23 | 41.19 | $41.33 | 24555 |
| 2024-02-22 | 41.12 | $41.24 | 665383 |
| 2024-02-21 | 41.05 | $40.87 | 188175 |
| 2024-02-20 | 41.05 | $40.83 | 67287 |
| 2024-02-16 | 41.05 | $40.95 | 95790 |
| 2024-02-15 | 41.03 | $41.05 | 35800 |
| 2024-02-14 | 40.98 | $40.91 | 122569 |
| 2024-02-13 | 40.96 | $40.67 | 85408 |
| 2024-02-12 | 40.97 | $41.02 | 69835 |
| 2024-02-09 | 40.91 | $41.05 | 143914 |
| 2024-02-08 | 40.83 | $40.92 | 281526 |
| 2024-02-07 | 40.77 | $40.90 | 48464 |
| 2024-02-06 | 40.70 | $40.69 | 815747 |
| 2024-02-05 | 40.66 | $40.63 | 206657 |
| 2024-02-02 | 40.62 | $40.71 | 150204 |
| 2024-02-01 | 40.56 | $40.48 | 164934 |
| 2024-01-31 | 40.53 | $40.16 | 207233 |
| 2024-01-30 | 40.56 | $40.57 | 477897 |
| 2024-01-29 | 40.51 | $40.60 | 101997 |
| 2024-01-26 | 40.45 | $40.42 | 333178 |
| 2024-01-25 | 40.40 | $40.44 | 269918 |
| 2024-01-24 | 40.35 | $40.36 | 1.5M |
| 2024-01-23 | 40.30 | $40.28 | 1.0M |
| 2024-01-22 | 40.26 | $40.21 | 540581 |
| 2024-01-19 | 40.22 | $40.15 | 373712 |
| 2024-01-18 | 40.19 | $40.12 | 57443 |
| 2024-01-17 | 40.16 | $40.02 | 30620 |
| 2024-01-16 | 40.13 | $40.04 | 25718 |
| 2024-01-12 | 40.10 | $40.05 | 49341 |
| 2024-01-11 | 40.06 | $39.97 | 88004 |
| 2024-01-10 | 40.03 | $39.97 | 5345 |
| 2024-01-09 | 39.99 | $39.90 | 9045 |
| 2024-01-08 | 39.96 | $39.87 | 21056 |
| 2024-01-05 | 39.92 | $39.63 | 12169 |
| 2024-01-04 | 39.93 | $39.54 | 9222 |
| 2024-01-03 | 39.95 | $39.64 | 10526 |
| 2024-01-02 | 39.95 | $39.75 | 27653 |
| 2023-12-29 | 39.92 | $39.83 | 42594 |
| 2023-12-28 | 39.88 | $39.78 | 4803 |
| 2023-12-27 | 39.83 | $39.76 | 6215 |
| 2023-12-26 | 39.77 | $39.76 | 17163 |
| 2023-12-22 | 39.70 | $39.63 | 10316 |
| 2023-12-21 | 39.64 | $39.57 | 4975 |
| 2023-12-20 | 39.58 | $39.45 | 12044 |
| 2023-12-19 | 39.54 | $39.64 | 8520 |
| 2023-12-18 | 39.44 | $39.56 | 6046 |
| 2023-12-15 | 39.34 | $39.49 | 7910 |
| 2023-12-14 | 39.24 | $39.45 | 11142 |
| 2023-12-13 | 39.13 | $39.42 | 9205 |
| 2023-12-12 | 39.00 | $39.11 | 8313 |
| 2023-12-11 | 38.91 | $38.94 | 7143 |
| 2023-12-08 | 38.84 | $38.81 | 9147 |
| 2023-12-07 | 38.78 | $38.70 | 9706 |
| 2023-12-06 | 38.73 | $38.50 | 21631 |
| 2023-12-05 | 38.71 | $38.57 | 5298 |
| 2023-12-04 | 38.68 | $38.59 | 57381 |
| 2023-12-01 | 38.63 | $38.74 | 4951 |
| 2023-11-30 | 38.53 | $38.57 | 13119 |
| 2023-11-29 | 38.46 | $38.45 | 8399 |
| 2023-11-28 | 38.39 | $38.48 | 3453 |
| 2023-11-27 | 38.30 | $38.45 | 5020 |
| 2023-11-24 | 38.21 | $38.48 | 1740 |
| 2023-11-22 | 38.08 | $38.46 | 41555 |
| 2023-11-21 | 37.94 | $38.34 | 16186 |
| 2023-11-20 | 37.80 | $38.37 | 11172 |
| 2023-11-17 | 37.62 | $38.15 | 7206 |
| 2023-11-16 | 37.46 | $38.09 | 55731 |
| 2023-11-15 | 37.29 | $38.06 | 6245 |
| 2023-11-14 | 37.09 | $37.97 | 13951 |
| 2023-11-13 | 36.88 | $37.39 | 6521 |
| 2023-11-10 | 36.75 | $37.45 | 4231 |
| 2023-11-09 | 36.60 | $36.92 | 99725 |
| 2023-11-08 | 36.52 | $37.16 | 19470 |
| 2023-11-07 | 36.39 | $37.12 | 3816 |
| 2023-11-06 | 36.24 | $37.02 | 6798 |
| 2023-11-03 | 36.10 | $36.99 | 6538 |
| 2023-11-02 | 35.93 | $36.68 | 5301 |
| 2023-11-01 | 35.81 | $36.12 | 10678 |
| 2023-10-31 | 35.78 | $35.82 | 12137 |
| 2023-10-30 | 35.82 | $35.65 | 5427 |
| 2023-10-27 | 35.91 | $35.30 | 6739 |
| 2023-10-26 | 36.08 | $35.44 | 16410 |
| 2023-10-25 | 36.25 | $35.77 | 11625 |
| 2023-10-24 | 36.38 | $36.23 | 19348 |
| 2023-10-23 | 36.44 | $36.00 | 9422 |
| 2023-10-20 | 36.55 | $36.07 | 6429 |
| 2023-10-19 | 36.67 | $36.44 | 13895 |
| 2023-10-18 | 36.74 | $36.68 | 15653 |
| 2023-10-17 | 36.76 | $37.04 | 4705 |
| 2023-10-16 | 36.71 | $37.10 | 8604 |
| 2023-10-13 | 36.64 | $36.80 | 6284 |
| 2023-10-12 | 36.62 | $36.91 | 7466 |
| 2023-10-11 | 36.58 | $37.06 | 8798 |
| 2023-10-10 | 36.50 | $36.95 | 4894 |
| 2023-10-09 | 36.44 | $36.79 | 38326 |
| 2023-10-06 | 36.40 | $36.63 | 14745 |
| 2023-10-05 | 36.39 | $36.29 | 6583 |
| 2023-10-04 | 36.45 | $36.29 | 26681 |
| 2023-10-03 | 36.52 | $36.06 | 8316 |
| 2023-10-02 | 36.65 | $36.51 | 3252 |
| 2023-09-29 | 36.71 | $36.50 | 10796 |
| 2023-09-28 | 36.78 | $36.57 | 153830 |
| 2023-09-27 | 36.85 | $36.36 | 15316 |
| 2023-09-26 | 36.98 | $36.37 | 5039 |
| 2023-09-25 | 37.13 | $36.77 | 4726 |
| 2023-09-22 | 37.22 | $36.63 | 5844 |
| 2023-09-21 | 37.35 | $36.71 | 3901 |
| 2023-09-20 | 37.49 | $37.16 | 13444 |
| 2023-09-19 | 37.55 | $37.44 | 2903 |
| 2023-09-18 | 37.57 | $37.49 | 7711 |
| 2023-09-15 | 37.57 | $37.47 | 3458 |
| 2023-09-14 | 37.59 | $37.77 | 3546 |
| 2023-09-13 | 37.54 | $37.53 | 15847 |
| 2023-09-12 | 37.53 | $37.51 | 10808 |
| 2023-09-11 | 37.52 | $37.63 | 5212 |
| 2023-09-08 | 37.49 | $37.47 | 3664 |
| 2023-09-07 | 37.48 | $37.42 | 7565 |
| 2023-09-06 | 37.48 | $37.49 | 4918 |
| 2023-09-05 | 37.47 | $37.67 | 4836 |
| 2023-09-01 | 37.42 | $37.70 | 6160 |
| 2023-08-31 | 37.35 | $37.68 | 8808 |
| 2023-08-30 | 37.28 | $37.68 | 18342 |
| 2023-08-29 | 37.19 | $37.55 | 13765 |
| 2023-08-28 | 37.12 | $37.26 | 11627 |
| 2023-08-25 | 37.10 | $37.05 | 14389 |
| 2023-08-24 | 37.12 | $36.94 | 7560 |
| 2023-08-23 | 37.17 | $37.22 | 21631 |
| 2023-08-22 | 37.16 | $36.95 | 19228 |
| 2023-08-21 | 37.21 | $37.03 | 18822 |
| 2023-08-18 | 37.25 | $36.87 | 19723 |
| 2023-08-17 | 37.34 | $36.86 | 6075 |
| 2023-08-16 | 37.44 | $37.04 | 20777 |
| 2023-08-15 | 37.52 | $37.20 | 48889 |
| 2023-08-14 | 37.57 | $37.45 | 12256 |
| 2023-08-11 | 37.58 | $37.29 | 45910 |
| 2023-08-10 | 37.63 | $37.33 | 14486 |
| 2023-08-09 | 37.67 | $37.36 | 19297 |
| 2023-08-08 | 37.71 | $37.46 | 10390 |
| 2023-08-07 | 37.74 | $37.54 | 5629 |
| 2023-08-04 | 37.75 | $37.33 | 15694 |
| 2023-08-03 | 37.81 | $37.45 | 6628 |
| 2023-08-02 | 37.85 | $37.48 | 17172 |
| 2023-08-01 | 37.89 | $37.77 | 90073 |
| 2023-07-31 | 37.87 | $37.78 | 12510 |
| 2023-07-28 | 37.84 | $37.80 | 27864 |
| 2023-07-27 | 37.80 | $37.64 | 19167 |
| 2023-07-26 | 37.79 | $37.76 | 56515 |
| 2023-07-25 | 37.75 | $37.76 | 30111 |
| 2023-07-24 | 37.70 | $37.69 | 55341 |
| 2023-07-21 | 37.65 | $37.54 | 73118 |
| 2023-07-20 | 37.63 | $37.57 | 54541 |
| 2023-07-19 | 37.59 | $37.71 | 28493 |
| 2023-07-18 | 37.51 | $37.62 | 10961 |
| 2023-07-17 | 37.44 | $37.51 | 25630 |
| 2023-07-14 | 37.38 | $37.48 | 11957 |
| 2023-07-13 | 37.31 | $37.48 | 30482 |
| 2023-07-12 | 37.23 | $37.28 | 14108 |
| 2023-07-11 | 37.17 | $37.12 | 17047 |
| 2023-07-10 | 37.14 | $36.97 | 9723 |
| 2023-07-07 | 37.13 | $36.91 | 14795 |
| 2023-07-06 | 37.13 | $36.98 | 23367 |
| 2023-07-05 | 37.12 | $37.17 | 11199 |
| 2023-07-03 | 37.05 | $37.15 | 10075 |
| 2023-06-30 | 36.98 | $37.19 | 28189 |
| 2023-06-29 | 36.89 | $36.92 | 15058 |
| 2023-06-28 | 36.84 | $36.75 | 24460 |
| 2023-06-27 | 36.81 | $36.74 | 16969 |
| 2023-06-26 | 36.78 | $36.52 | 2839 |
| 2023-06-23 | 36.78 | $36.61 | 8494 |
| 2023-06-22 | 36.77 | $36.71 | 24526 |
| 2023-06-21 | 36.73 | $36.62 | 9742 |
| 2023-06-20 | 36.70 | $36.72 | 19401 |
| 2023-06-16 | 36.64 | $36.79 | 20491 |
| 2023-06-15 | 36.56 | $36.93 | 7501 |
| 2023-06-14 | 36.42 | $36.69 | 10778 |
| 2023-06-13 | 36.32 | $36.60 | 12254 |
| 2023-06-12 | 36.22 | $36.43 | 5659 |
| 2023-06-09 | 36.13 | $36.32 | 5713 |
| 2023-06-08 | 36.05 | $36.22 | 13512 |
| 2023-06-07 | 35.97 | $36.09 | 13243 |
| 2023-06-06 | 35.91 | $36.18 | 72289 |
| 2023-06-05 | 35.82 | $36.12 | 8862 |
| 2023-06-02 | 35.72 | $36.14 | 6991 |
| 2023-06-01 | 35.60 | $35.77 | 21407 |
| 2023-05-31 | 35.55 | $35.51 | 22859 |
| 2023-05-30 | 35.53 | $35.65 | 39114 |
| 2023-05-26 | 35.48 | $35.65 | 4834 |
| 2023-05-25 | 35.43 | $35.37 | 11078 |
| 2023-05-24 | 35.42 | $35.10 | 14781 |
| 2023-05-23 | 35.47 | $35.33 | 5766 |
| 2023-05-22 | 35.48 | $35.62 | 24242 |
| 2023-05-19 | 35.42 | $35.60 | 4212 |
| 2023-05-18 | 35.36 | $35.64 | 55563 |
| 2023-05-17 | 35.28 | $35.38 | 11697 |
| 2023-05-16 | 35.24 | $35.08 | 12499 |
| 2023-05-15 | 35.26 | $35.27 | 10010 |
| 2023-05-12 | 35.23 | $35.18 | 2222 |
| 2023-05-11 | 35.23 | $35.19 | 8646 |
| 2023-05-10 | 35.22 | $35.21 | 9851 |
| 2023-05-09 | 35.20 | $35.10 | 3157 |
| 2023-05-08 | 35.20 | $35.24 | 8607 |
| 2023-05-05 | 35.17 | $35.21 | 11839 |
| 2023-05-04 | 35.14 | $34.77 | 9304 |
| 2023-05-03 | 35.20 | $34.95 | 15259 |
| 2023-05-02 | 35.22 | $35.05 | 51407 |
| 2023-05-01 | 35.23 | $35.34 | 6751 |
| 2023-04-28 | 35.18 | $35.33 | 22420 |
| 2023-04-27 | 35.12 | $35.14 | 17312 |
| 2023-04-26 | 35.09 | $34.64 | 437169 |
| 2023-04-25 | 35.16 | $34.75 | 89516 |
| 2023-04-24 | 35.22 | $35.13 | 10452 |
| 2023-04-21 | 35.20 | $35.10 | 10646 |
| 2023-04-20 | 35.18 | $35.10 | 7093 |
| 2023-04-19 | 35.16 | $35.21 | 25622 |
| 2023-04-18 | 35.12 | $35.24 | 28869 |
| 2023-04-17 | 35.05 | $35.20 | 47504 |
| 2023-04-14 | 34.98 | $35.09 | 17540 |
| 2023-04-13 | 34.93 | $35.15 | 7259 |
| 2023-04-12 | 34.85 | $34.88 | 27049 |
| 2023-04-11 | 34.81 | $34.97 | 12674 |
| 2023-04-10 | 34.74 | $34.98 | 28615 |
| 2023-04-06 | 34.66 | $34.88 | 11429 |
| 2023-04-05 | 34.59 | $34.85 | 12538 |
| 2023-04-04 | 34.51 | $34.84 | 5727 |
| 2023-04-03 | 34.42 | $34.99 | 7342 |
| 2023-03-31 | 34.28 | $34.88 | 9747 |
| 2023-03-30 | 34.15 | $34.55 | 11694 |
| 2023-03-29 | 34.06 | $34.47 | 25704 |
| 2023-03-28 | 33.97 | $34.07 | 5677 |
| 2023-03-27 | 33.95 | $34.17 | 29315 |
| 2023-03-24 | 33.91 | $34.14 | 6253 |
| 2023-03-23 | 33.88 | $33.97 | 15452 |
| 2023-03-22 | 33.87 | $33.91 | 866844 |
| 2023-03-21 | 33.87 | $34.22 | 84268 |
| 2023-03-20 | 33.81 | $33.95 | 16266 |
| 2023-03-17 | 33.79 | $33.76 | 9873 |
| 2023-03-16 | 33.82 | $33.99 | 24454 |
| 2023-03-15 | 33.80 | $33.63 | 38923 |
| 2023-03-14 | 33.85 | $33.74 | 33950 |
| 2023-03-13 | 33.89 | $33.35 | 23359 |
| 2023-03-10 | 34.02 | $33.35 | 62007 |
| 2023-03-09 | 34.17 | $33.71 | 24520 |
| 2023-03-08 | 34.27 | $34.15 | 21909 |
| 2023-03-07 | 34.30 | $34.08 | 9448 |
| 2023-03-06 | 34.34 | $34.44 | 75035 |
| 2023-03-03 | 34.31 | $34.43 | 8205 |
| 2023-03-02 | 34.28 | $34.10 | 32232 |
| 2023-03-01 | 34.31 | $33.90 | 25500 |
| 2023-02-28 | 34.39 | $34.05 | 320491 |
| 2023-02-27 | 34.46 | $34.04 | 13157 |
| 2023-02-24 | 34.53 | $33.95 | 80380 |
| 2023-02-23 | 34.63 | $34.21 | 1.3M |
| 2023-02-22 | 34.70 | $34.00 | 101132 |
| 2023-02-21 | 34.81 | $34.13 | 19186 |
| 2023-02-17 | 34.92 | $34.54 | 33035 |
| 2023-02-16 | 34.95 | $34.63 | 41492 |
| 2023-02-15 | 34.97 | $34.87 | 73305 |
| 2023-02-14 | 34.94 | $34.84 | 30633 |
| 2023-02-13 | 34.91 | $34.78 | 12594 |
| 2023-02-10 | 34.88 | $34.56 | 46644 |
| 2023-02-09 | 34.89 | $34.55 | 95964 |
| 2023-02-08 | 34.90 | $34.77 | 122928 |
| 2023-02-07 | 34.86 | $34.98 | 124767 |
| 2023-02-06 | 34.77 | $34.70 | 32999 |
| 2023-02-03 | 34.72 | $34.86 | 48348 |
| 2023-02-02 | 34.63 | $35.05 | 60630 |
| 2023-02-01 | 34.48 | $34.79 | 71573 |
| 2023-01-31 | 34.35 | $34.54 | 655467 |
| 2023-01-30 | 34.26 | $34.21 | 77411 |
| 2023-01-27 | 34.21 | $34.52 | 66339 |
| 2023-01-26 | 34.10 | $34.45 | 72689 |
| 2023-01-25 | 33.97 | $34.20 | 309310 |
| 2023-01-24 | 33.87 | $34.19 | 115622 |
| 2023-01-23 | 33.76 | $34.18 | 434296 |
| 2023-01-20 | 33.64 | $33.96 | 423363 |
| 2023-01-19 | 33.53 | $33.50 | 207084 |
| 2023-01-18 | 33.51 | $33.66 | 83321 |
| 2023-01-17 | 33.44 | $33.85 | 407224 |
| 2023-01-13 | 33.32 | $33.78 | 8817 |
| 2023-01-12 | 33.20 | $33.68 | 24526 |
| 2023-01-11 | 33.08 | $33.50 | 2823 |
| 2023-01-10 | 32.97 | $33.31 | 8339 |
| 2023-01-09 | 32.89 | $33.18 | 15644 |
| 2023-01-06 | 32.82 | $33.18 | 4368 |
| 2023-01-05 | 32.74 | $32.61 | 10196 |
| 2023-01-04 | 32.77 | $32.80 | 27525 |
| 2023-01-03 | 32.76 | $32.68 | 8155 |
| 2022-12-30 | 32.78 | $32.74 | 28860 |
| 2022-12-29 | 32.79 | $32.81 | 2137 |
| 2022-12-28 | 32.78 | $32.43 | 11975 |
| 2022-12-27 | 32.85 | $32.63 | 14552 |
| 2022-12-23 | 32.89 | $32.73 | 33222 |
| 2022-12-22 | 32.91 | $32.62 | 53215 |
| 2022-12-21 | 32.96 | $32.88 | 1.1M |
| 2022-12-20 | 32.96 | $32.56 | 57981 |
| 2022-12-19 | 33.03 | $32.53 | 7593 |
| 2022-12-16 | 33.11 | $32.65 | 13000 |
| 2022-12-15 | 33.19 | $32.84 | 1951 |
| 2022-12-14 | 33.23 | $33.19 | 7277 |
| 2022-12-13 | 33.20 | $33.21 | 29856 |
| 2022-12-12 | 33.16 | $33.05 | 839 |
| 2022-12-09 | 33.15 | $32.85 | 5182 |
| 2022-12-08 | 33.18 | $32.97 | 2960 |
| 2022-12-07 | 33.19 | $32.80 | 15522 |
| 2022-12-06 | 33.23 | $32.86 | 3860 |
| 2022-12-05 | 33.26 | $33.08 | 129116 |
| 2022-12-02 | 33.24 | $33.32 | 28351 |
| 2022-12-01 | 33.18 | $33.32 | 42481 |
| 2022-11-30 | 33.10 | $33.29 | 16521 |
| 2022-11-29 | 33.00 | $32.87 | 5766 |
| 2022-11-28 | 32.99 | $32.86 | 8193 |
| 2022-11-25 | 32.96 | $33.14 | 1681 |
| 2022-11-23 | 32.88 | $33.05 | 415215 |
| 2022-11-22 | 32.79 | $32.97 | 52611 |
| 2022-11-21 | 32.71 | $32.77 | 12432 |
| 2022-11-18 | 32.65 | $32.80 | 12691 |
| 2022-11-17 | 32.58 | $32.68 | 5640 |
| 2022-11-16 | 32.52 | $32.73 | 5794 |
| 2022-11-15 | 32.43 | $32.84 | 10152 |
| 2022-11-14 | 32.31 | $32.73 | 4135 |
| 2022-11-11 | 32.18 | $32.87 | 9887 |
| 2022-11-10 | 32.01 | $32.73 | 18620 |
| 2022-11-09 | 31.84 | $31.68 | 4307 |
| 2022-11-08 | 31.86 | $32.09 | 23749 |
| 2022-11-07 | 31.80 | $31.96 | 29893 |
| 2022-11-04 | 31.75 | $31.75 | 3478 |
| 2022-11-03 | 31.74 | $31.46 | 21705 |
| 2022-11-02 | 31.78 | $31.67 | 11730 |
| 2022-11-01 | 31.79 | $32.16 | 9128 |
| 2022-10-31 | 31.70 | $32.23 | 31103 |
| 2022-10-28 | 31.58 | $32.32 | 2929 |
| 2022-10-27 | 31.42 | $31.92 | 5884 |
| 2022-10-26 | 31.31 | $31.95 | 807716 |
| 2022-10-25 | 31.19 | $32.06 | 66453 |
| 2022-10-24 | 31.02 | $31.73 | 13743 |
| 2022-10-21 | 30.89 | $31.52 | 6194 |
| 2022-10-20 | 30.79 | $31.06 | 1917 |
| 2022-10-19 | 30.78 | $31.18 | 7158 |
| 2022-10-18 | 30.74 | $31.36 | 14230 |
| 2022-10-17 | 30.65 | $31.07 | 97876 |
| 2022-10-14 | 30.62 | $30.51 | 24585 |
| 2022-10-13 | 30.70 | $31.07 | 4284 |
| 2022-10-12 | 30.68 | $30.50 | 10739 |
| 2022-10-11 | 30.78 | $30.53 | 9992 |
| 2022-10-10 | 30.89 | $30.69 | 5996 |
| 2022-10-07 | 30.99 | $30.79 | 5313 |
| 2022-10-06 | 31.09 | $31.45 | 12112 |
| 2022-10-05 | 31.07 | $31.60 | 14255 |
| 2022-10-04 | 31.02 | $31.65 | 71203 |
| 2022-10-03 | 30.95 | $31.04 | 25861 |
| 2022-09-30 | 30.99 | $30.54 | 13227 |
| 2022-09-29 | 31.16 | $30.82 | 15737 |
| 2022-09-28 | 31.30 | $31.25 | 296975 |
| 2022-09-27 | 31.37 | $30.81 | 4482 |
| 2022-09-26 | 31.55 | $30.90 | 5549 |
| 2022-09-23 | 31.74 | $31.12 | 34638 |
| 2022-09-22 | 31.92 | $31.45 | 1994 |
| 2022-09-21 | 32.06 | $31.58 | 982132 |
| 2022-09-20 | 32.19 | $31.91 | 49457 |
| 2022-09-19 | 32.29 | $32.08 | 7074 |
| 2022-09-16 | 32.36 | $31.99 | 1479 |
| 2022-09-15 | 32.46 | $32.08 | 4494 |
| 2022-09-14 | 32.56 | $32.30 | 5741 |
| 2022-09-13 | 32.63 | $32.15 | 57425 |
| 2022-09-12 | 32.74 | $33.11 | 44244 |
| 2022-09-09 | 32.67 | $32.89 | 9765 |
| 2022-09-08 | 32.64 | $32.56 | 5904 |
| 2022-09-07 | 32.67 | $32.50 | 9041 |
| 2022-09-06 | 32.72 | $32.10 | 21184 |
| 2022-09-02 | 32.86 | $32.15 | 4165 |
| 2022-09-01 | 33.02 | $32.35 | 20425 |
| 2022-08-31 | 33.15 | $32.35 | 10899 |
| 2022-08-30 | 33.31 | $32.50 | 6441 |
| 2022-08-29 | 33.46 | $32.71 | 6387 |
| 2022-08-26 | 33.59 | $32.82 | 10589 |
| 2022-08-25 | 33.72 | $33.53 | 4953 |
| 2022-08-24 | 33.71 | $33.26 | 1.0M |
| 2022-08-23 | 33.76 | $33.14 | 52575 |
| 2022-08-22 | 33.84 | $33.18 | 10653 |
| 2022-08-19 | 33.92 | $33.68 | 8853 |
| 2022-08-18 | 33.91 | $33.95 | 2169 |
| 2022-08-17 | 33.83 | $33.90 | 2812 |
| 2022-08-16 | 33.74 | $34.06 | 4138 |
| 2022-08-15 | 33.61 | $34.00 | 11973 |
| 2022-08-12 | 33.47 | $33.88 | 2957 |
| 2022-08-11 | 33.32 | $33.51 | 4390 |
| 2022-08-10 | 33.22 | $33.52 | 10333 |
| 2022-08-09 | 33.11 | $33.09 | 3062 |
| 2022-08-08 | 33.06 | $33.15 | 8079 |
| 2022-08-05 | 32.99 | $33.20 | 10512 |
| 2022-08-04 | 32.90 | $33.26 | 6498 |
| 2022-08-03 | 32.77 | $33.25 | 8786 |
| 2022-08-02 | 32.63 | $32.92 | 11066 |
| 2022-08-01 | 32.53 | $33.04 | 7958 |
| 2022-07-29 | 32.39 | $33.13 | 15184 |
| 2022-07-28 | 32.21 | $32.80 | 5608 |
| 2022-07-27 | 32.06 | $32.58 | 12561 |
| 2022-07-26 | 31.94 | $32.04 | 5573 |
| 2022-07-25 | 31.91 | $32.26 | 14706 |
| 2022-07-22 | 31.83 | $32.22 | 72463 |
| 2022-07-21 | 31.75 | $32.41 | 1940 |
| 2022-07-20 | 31.61 | $32.19 | 5344 |
| 2022-07-19 | 31.50 | $32.08 | 1390 |
| 2022-07-18 | 31.39 | $31.52 | 6100 |
| 2022-07-15 | 31.38 | $31.69 | 3687 |
| 2022-07-14 | 31.34 | $31.31 | 3984 |
| 2022-07-13 | 31.37 | $31.38 | 5509 |
| 2022-07-12 | 31.39 | $31.45 | 3231 |
| 2022-07-11 | 31.40 | $31.61 | 60820 |
| 2022-07-08 | 31.39 | $31.87 | 1096 |
| 2022-07-07 | 31.32 | $31.90 | 25478 |
| 2022-07-06 | 31.23 | $31.52 | 12029 |
| 2022-07-05 | 31.21 | $31.51 | 2187 |
| 2022-07-01 | 31.18 | $31.44 | 8134 |
| 2022-06-30 | 31.18 | $31.26 | 4948 |
| 2022-06-29 | 31.21 | $31.37 | 21081 |
| 2022-06-28 | 31.23 | $31.44 | 25200 |
| 2022-06-27 | 31.24 | $31.85 | 6715 |
| 2022-06-24 | 31.16 | $31.86 | 5101 |
| 2022-06-23 | 31.08 | $31.29 | 6018 |
| 2022-06-22 | 31.10 | $31.11 | 3815 |
| 2022-06-21 | 31.17 | $31.05 | 13928 |
| 2022-06-17 | 31.27 | $30.59 | 36722 |
| 2022-06-16 | 31.48 | $30.48 | 66854 |
| 2022-06-15 | 31.76 | $31.13 | 12533 |
| 2022-06-14 | 31.94 | $30.86 | 18136 |
| 2022-06-13 | 32.21 | $30.95 | 20403 |
| 2022-06-10 | 32.51 | $31.84 | 5221 |
| 2022-06-09 | 32.68 | $32.47 | 12006 |
| 2022-06-08 | 32.73 | $32.98 | 4669 |
| 2022-06-07 | 32.69 | $33.18 | 8345 |
| 2022-06-06 | 32.59 | $32.96 | 13096 |
| 2022-06-03 | 32.54 | $32.95 | 16366 |
| 2022-06-02 | 32.47 | $33.30 | 15163 |
| 2022-06-01 | 32.32 | $32.85 | 18831 |
| 2022-05-31 | 32.24 | $33.08 | 12926 |
| 2022-05-27 | 32.11 | $33.15 | 26695 |
| 2022-05-26 | 31.94 | $32.66 | 35456 |
| 2022-05-25 | 31.85 | $32.24 | 1.4M |
| 2022-05-24 | 31.84 | $32.01 | 71041 |
| 2022-05-23 | 31.88 | $32.11 | 26498 |
| 2022-05-20 | 31.91 | $31.74 | 31242 |
| 2022-05-19 | 32.02 | $31.77 | 10800 |
| 2022-05-18 | 32.15 | $31.82 | 26158 |
| 2022-05-17 | 32.29 | $32.80 | 9925 |
| 2022-05-16 | 32.26 | $32.29 | 18958 |
| 2022-05-13 | 32.33 | $32.35 | 18658 |
| 2022-05-12 | 32.40 | $31.90 | 38426 |
| 2022-05-11 | 32.58 | $31.90 | 102793 |
| 2022-05-10 | 32.79 | $32.20 | 31353 |
| 2022-05-09 | 32.98 | $32.12 | 36655 |
| 2022-05-06 | 33.22 | $32.93 | 70451 |
| 2022-05-05 | 33.33 | $33.00 | 53795 |
| 2022-05-04 | 33.44 | $33.88 | 34764 |
| 2022-05-03 | 33.39 | $33.15 | 24977 |
| 2022-05-02 | 33.48 | $32.98 | 30837 |
| 2022-04-29 | 33.63 | $32.86 | 11312 |
| 2022-04-28 | 33.83 | $33.70 | 9998 |
| 2022-04-27 | 33.89 | $33.18 | 23321 |
| 2022-04-26 | 34.07 | $33.18 | 26134 |
| 2022-04-25 | 34.27 | $33.70 | 190348 |
| 2022-04-22 | 34.40 | $33.68 | 13477 |
| 2022-04-21 | 34.56 | $34.31 | 14691 |
| 2022-04-20 | 34.61 | $34.62 | 892660 |
| 2022-04-19 | 34.60 | $34.64 | 22387 |
| 2022-04-18 | 34.58 | $34.24 | 18109 |
| 2022-04-14 | 34.65 | $34.33 | 14311 |
| 2022-04-13 | 34.70 | $34.47 | 13083 |
| 2022-04-12 | 34.73 | $34.22 | 84054 |
| 2022-04-11 | 34.83 | $34.26 | 239338 |
| 2022-04-08 | 34.92 | $34.61 | 14549 |
| 2022-04-07 | 34.96 | $34.79 | 29766 |
| 2022-04-06 | 34.96 | $34.70 | 45945 |
| 2022-04-05 | 34.98 | $34.88 | 19474 |
| 2022-04-04 | 34.97 | $35.15 | 7832 |
| 2022-04-01 | 34.89 | $34.89 | 12329 |
| 2022-03-31 | 34.86 | $34.89 | 15414 |
| 2022-03-30 | 34.81 | $35.16 | 12791 |
| 2022-03-29 | 34.70 | $35.27 | 37545 |
| 2022-03-28 | 34.55 | $35.05 | 6372 |
| 2022-03-25 | 34.42 | $34.94 | 24614 |
| 2022-03-24 | 34.29 | $34.85 | 21015 |
| 2022-03-23 | 34.16 | $34.49 | 443757 |
| 2022-03-22 | 34.08 | $34.79 | 44494 |
| 2022-03-21 | 33.93 | $34.61 | 15140 |
| 2022-03-18 | 33.79 | $34.63 | 12014 |
| 2022-03-17 | 33.62 | $34.37 | 13254 |
| 2022-03-16 | 33.48 | $34.00 | 23227 |
| 2022-03-15 | 33.40 | $33.57 | 11534 |
| 2022-03-14 | 33.40 | $33.07 | 44646 |
| 2022-03-11 | 33.50 | $33.23 | 90416 |
| 2022-03-10 | 33.59 | $33.52 | 4610 |
| 2022-03-09 | 33.64 | $33.62 | 16948 |
| 2022-03-08 | 33.67 | $33.01 | 39462 |
| 2022-03-07 | 33.84 | $33.18 | 45952 |
| 2022-03-04 | 34.00 | $33.91 | 1.1M |
| 2022-03-03 | 34.03 | $34.04 | 26087 |
| 2022-03-02 | 34.04 | $34.18 | 101684 |
| 2022-03-01 | 34.02 | $33.75 | 206572 |
| 2022-02-28 | 34.09 | $34.13 | 8496 |
| 2022-02-25 | 34.10 | $34.17 | 19701 |
| 2022-02-24 | 34.09 | $33.68 | 33808 |
| 2022-02-23 | 34.19 | $33.36 | 25861 |
| 2022-02-22 | 34.38 | $33.78 | 23819 |
| 2022-02-18 | 34.50 | $34.03 | 44361 |
| 2022-02-17 | 34.59 | $34.16 | 42644 |
| 2022-02-16 | 34.67 | $34.66 | 108520 |
| 2022-02-15 | 34.66 | $34.56 | 29281 |
| 2022-02-14 | 34.66 | $34.23 | 29565 |
| 2022-02-11 | 34.73 | $34.31 | 193734 |
| 2022-02-10 | 34.79 | $34.68 | 93228 |
| 2022-02-09 | 34.79 | $35.14 | 39815 |
| 2022-02-08 | 34.68 | $34.79 | 46708 |
| 2022-02-07 | 34.64 | $34.62 | 124773 |
| 2022-02-04 | 34.61 | $34.73 | 34498 |
| 2022-02-03 | 34.57 | $34.61 | 44342 |
| 2022-02-02 | 34.53 | $35.11 | 29733 |
| 2022-02-01 | 34.39 | $34.87 | 163651 |
| 2022-01-31 | 34.27 | $34.76 | 48268 |
| 2022-01-28 | 34.16 | $34.40 | 338407 |
| 2022-01-27 | 34.10 | $33.83 | 99677 |
| 2022-01-26 | 34.16 | $33.95 | 763112 |
| 2022-01-25 | 34.19 | $34.01 | 103691 |
| 2022-01-24 | 34.22 | $34.32 | 443928 |
| 2022-01-21 | 34.19 | $34.22 | 143257 |
| 2022-01-20 | 34.18 | $34.16 | 92937 |
| 2022-01-19 | 34.17 | $34.17 | 26035 |
| 2022-01-18 | 34.17 | $34.16 | 19543 |
| 2022-01-14 | 34.16 | $34.11 | 1502 |
| 2022-01-13 | 34.16 | $34.16 | 31397 |
| 2022-01-12 | 34.15 | $34.11 | 23591 |
| 2022-01-11 | 34.15 | $34.14 | 16306 |
| 2022-01-10 | 34.14 | $34.13 | 5270 |
| 2022-01-07 | 34.13 | $34.09 | 11652 |
| 2022-01-06 | 34.13 | $34.13 | 5328 |
| 2022-01-05 | 34.12 | $34.12 | 15770 |
| 2022-01-04 | 34.11 | $34.12 | 15555 |
| 2022-01-03 | 34.10 | $34.10 | 47004 |
| 2021-12-31 | 34.09 | $34.09 | 11717 |
| 2021-12-30 | 34.08 | $34.12 | 6546 |
| 2021-12-29 | 34.06 | $34.12 | 3349 |
| 2021-12-28 | 34.04 | $34.12 | 3942 |
| 2021-12-27 | 34.01 | $34.09 | 5489 |
| 2021-12-23 | 33.98 | $34.10 | 3622 |
| 2021-12-22 | 33.95 | $33.89 | 290012 |
| 2021-12-21 | 33.96 | $33.99 | 5396 |
| 2021-12-20 | 33.94 | $33.88 | 4731 |
| 2021-12-17 | 33.95 | $33.95 | 4562 |
| 2021-12-16 | 33.94 | $33.99 | 2029 |
| 2021-12-15 | 33.92 | $33.99 | 3478 |
| 2021-12-14 | 33.90 | $33.91 | 3579 |
| 2021-12-13 | 33.89 | $33.97 | 216 |
| 2021-12-10 | 33.87 | $33.98 | 3584 |
| 2021-12-09 | 33.84 | $33.95 | 1519 |
| 2021-12-08 | 33.81 | $33.96 | 6367 |
| 2021-12-07 | 33.77 | $33.88 | 30517 |
| 2021-12-06 | 33.75 | $33.67 | 3678 |
| 2021-12-03 | 33.77 | $33.53 | 21750 |
| 2021-12-02 | 33.81 | $33.68 | 5973 |
| 2021-12-01 | 33.84 | $33.54 | 18723 |
| 2021-11-30 | 33.90 | $33.65 | 4501 |
| 2021-11-29 | 33.94 | $33.83 | 5840 |
| 2021-11-26 | 33.95 | $33.71 | 22313 |
| 2021-11-24 | 33.99 | $33.99 | 65962 |
| 2021-11-23 | 33.98 | $33.90 | 9689 |
| 2021-11-22 | 33.98 | $33.91 | 14303 |
| 2021-11-19 | 33.97 | $33.93 | 24785 |
| 2021-11-18 | 33.97 | $33.93 | 3632 |
| 2021-11-17 | 33.96 | $33.93 | 104404 |
| 2021-11-16 | 33.95 | $33.94 | 1337 |
| 2021-11-15 | 33.93 | $33.90 | 4689 |
| 2021-11-12 | 33.92 | $33.90 | 3366 |
| 2021-11-11 | 33.90 | $33.84 | 1399 |
| 2021-11-10 | 33.90 | $33.82 | 65074 |
| 2021-11-09 | 33.89 | $33.85 | 4288 |
| 2021-11-08 | 33.88 | $33.89 | 7269 |
| 2021-11-05 | 33.86 | $33.91 | 2124 |
| 2021-11-04 | 33.83 | $33.87 | 39714 |
| 2021-11-03 | 33.80 | $33.85 | 4663 |
| 2021-11-02 | 33.78 | $33.75 | 29075 |
| 2021-11-01 | 33.76 | $33.79 | 3527 |
| 2021-10-29 | 33.74 | $33.76 | 1096 |
| 2021-10-28 | 33.71 | $33.76 | 512 |
| 2021-10-27 | 33.68 | $33.71 | 2581 |
| 2021-10-26 | 33.66 | $33.76 | 5428 |
| 2021-10-25 | 33.62 | $33.74 | 1237 |
| 2021-10-22 | 33.58 | $33.71 | 764 |
| 2021-10-21 | 33.53 | $33.71 | 11107 |
| 2021-10-20 | 33.48 | $33.70 | 4006 |
| 2021-10-19 | 33.42 | $33.64 | 82432 |
| 2021-10-18 | 33.37 | $33.59 | 3258 |
| 2021-10-15 | 33.32 | $33.57 | 4283 |
| 2021-10-14 | 33.26 | $33.48 | 10053 |
| 2021-10-13 | 33.21 | $33.27 | 1270 |
| 2021-10-12 | 33.20 | $33.22 | 912 |
| 2021-10-11 | 33.20 | $33.25 | 3417 |
| 2021-10-08 | 33.19 | $33.28 | 3995 |
| 2021-10-07 | 33.17 | $33.28 | 4009 |
| 2021-10-06 | 33.15 | $33.21 | 7075 |
| 2021-10-05 | 33.14 | $33.15 | 5271 |
| 2021-10-04 | 33.15 | $32.97 | 6227 |
| 2021-10-01 | 33.19 | $33.17 | 6659 |
| 2021-09-30 | 33.20 | $33.02 | 4587 |
| 2021-09-29 | 33.24 | $33.11 | 2331 |
| 2021-09-28 | 33.26 | $33.11 | 1309 |
| 2021-09-27 | 33.30 | $33.40 | 5738 |
| 2021-09-24 | 33.27 | $33.35 | 973 |
| 2021-09-23 | 33.26 | $33.35 | 474 |
| 2021-09-22 | 33.24 | $33.16 | 5854 |
| 2021-09-21 | 33.25 | $32.96 | 8667 |
| 2021-09-20 | 33.31 | $32.97 | 9288 |
| 2021-09-17 | 33.38 | $33.25 | 1649 |
| 2021-09-16 | 33.40 | $33.37 | 6559 |
| 2021-09-15 | 33.40 | $33.34 | 7131 |
| 2021-09-14 | 33.41 | $33.29 | 5335 |
| 2021-09-13 | 33.42 | $33.35 | 1465 |
| 2021-09-10 | 33.43 | $33.33 | 8638 |
| 2021-09-09 | 33.44 | $33.37 | 9469 |
| 2021-09-08 | 33.44 | $33.37 | 2143 |
| 2021-09-07 | 33.44 | $33.39 | 2129 |
| 2021-09-03 | 33.43 | $33.44 | 4650 |
| 2021-09-02 | 33.42 | $33.48 | 12113 |
| 2021-09-01 | 33.39 | $33.40 | 6647 |
| 2021-08-31 | 33.37 | $33.39 | 139412 |
| 2021-08-30 | 33.35 | $33.42 | 20251 |
| 2021-08-27 | 33.33 | $33.41 | 6225 |
| 2021-08-26 | 33.30 | $33.27 | 44393 |
| 2021-08-25 | 33.29 | $33.33 | 10866 |
| 2021-08-24 | 33.27 | $33.27 | 14975 |
| 2021-08-23 | 33.26 | $33.29 | 1866 |
| 2021-08-20 | 33.24 | $33.22 | 86444 |
| 2021-08-19 | 33.23 | $33.13 | 49071 |
| 2021-08-18 | 33.24 | $33.09 | 15475 |
| 2021-08-17 | 33.26 | $33.21 | 8903 |
| 2021-08-16 | 33.26 | $33.28 | 17025 |
| 2021-08-13 | 33.24 | $33.28 | 8806 |
| 2021-08-12 | 33.22 | $33.26 | 13588 |
| 2021-08-11 | 33.19 | $33.18 | 103360 |
| 2021-08-10 | 33.18 | $33.19 | 6547 |
| 2021-08-09 | 33.16 | $33.21 | 5504 |
| 2021-08-06 | 33.14 | $33.20 | 5487 |
| 2021-08-05 | 33.11 | $33.15 | 20841 |
| 2021-08-04 | 33.09 | $33.06 | 13419 |
| 2021-08-03 | 33.09 | $33.15 | 26821 |
| 2021-08-02 | 33.06 | $33.01 | 21950 |
| 2021-07-30 | 33.06 | $33.00 | 14813 |
| 2021-07-29 | 33.06 | $33.10 | 24735 |
| 2021-07-28 | 33.03 | $33.06 | 9055 |
| 2021-07-27 | 33.01 | $33.04 | 21707 |
| 2021-07-26 | 33.00 | $33.08 | 8591 |
| 2021-07-23 | 32.97 | $33.09 | 27415 |
| 2021-07-22 | 32.93 | $32.95 | 11098 |
| 2021-07-21 | 32.92 | $32.92 | 12194 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
55.39
2026-07-17
Close Price
$55.15
Vol: 23100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
30.53
Average
40.78
Maximum
55.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.39 | $55.15 | 23100 |
| 2026-07-16 | 55.45 | $55.43 | 11900 |
| 2026-07-15 | 55.43 | $55.57 | 28600 |
| 2026-07-14 | 55.35 | $55.48 | 13812 |
| 2026-07-13 | 55.29 | $55.29 | 3513 |
| 2026-07-10 | 55.26 | $55.52 | 6817 |
| 2026-07-09 | 55.16 | $55.33 | 9644 |
| 2026-07-08 | 55.10 | $55.14 | 9000 |
| 2026-07-07 | 55.08 | $55.24 | 8941 |
| 2026-07-06 | 55.02 | $55.37 | 14800 |
| 2026-07-02 | 54.90 | $55.06 | 11700 |
| 2026-07-01 | 54.86 | $55.14 | 22500 |
| 2026-06-30 | 54.78 | $55.09 | 14819 |
| 2026-06-29 | 54.70 | $54.94 | 26700 |
| 2026-06-26 | 54.66 | $54.55 | 17700 |
| 2026-06-25 | 54.72 | $54.65 | 25700 |
| 2026-06-24 | 54.77 | $54.56 | 728800 |
| 2026-06-23 | 54.86 | $54.69 | 113300 |
| 2026-06-22 | 54.93 | $54.96 | 22800 |
| 2026-06-18 | 54.92 | $55.12 | 20346 |
| 2026-06-17 | 54.86 | $54.81 | 12430 |
| 2026-06-16 | 54.88 | $55.13 | 10609 |
| 2026-06-15 | 54.81 | $55.23 | 5300 |
| 2026-06-12 | 54.69 | $54.74 | 7500 |
| 2026-06-11 | 54.69 | $54.52 | 16000 |
| 2026-06-10 | 54.77 | $54.14 | 14031 |
| 2026-06-09 | 54.98 | $54.58 | 19745 |
| 2026-06-08 | 55.09 | $54.68 | 11200 |
| 2026-06-05 | 55.19 | $54.60 | 10649 |
| 2026-06-04 | 55.34 | $55.16 | 13500 |
| 2026-06-03 | 55.33 | $55.12 | 16400 |
| 2026-06-02 | 55.32 | $55.28 | 35829 |
| 2026-06-01 | 55.26 | $55.27 | 9113 |
| 2026-05-29 | 55.18 | $55.20 | 11700 |
| 2026-05-28 | 55.09 | $55.11 | 9742 |
| 2026-05-27 | 55.01 | $54.95 | 22448 |
| 2026-05-26 | 54.95 | $54.95 | 12947 |
| 2026-05-22 | 54.88 | $54.78 | 10908 |
| 2026-05-21 | 54.83 | $54.68 | 12130 |
| 2026-05-20 | 54.79 | $54.57 | 63300 |
| 2026-05-19 | 54.77 | $54.28 | 23245 |
| 2026-05-18 | 54.83 | $54.49 | 7746 |
| 2026-05-15 | 54.83 | $54.41 | 9425 |
| 2026-05-14 | 54.84 | $54.68 | 8500 |
| 2026-05-13 | 54.76 | $54.56 | 15245 |
| 2026-05-12 | 54.69 | $54.40 | 14200 |
| 2026-05-11 | 54.64 | $54.45 | 17223 |
| 2026-05-08 | 54.55 | $54.44 | 22336 |
| 2026-05-07 | 54.44 | $54.21 | 15100 |
| 2026-05-06 | 54.36 | $54.33 | 13031 |
| 2026-05-05 | 54.21 | $53.94 | 12107 |
| 2026-05-04 | 54.14 | $53.75 | 13100 |
| 2026-05-01 | 54.11 | $53.86 | 23928 |
| 2026-04-30 | 54.01 | $53.79 | 26600 |
| 2026-04-29 | 53.91 | $53.42 | 11337 |
| 2026-04-28 | 53.89 | $53.46 | 8600 |
| 2026-04-27 | 53.84 | $53.61 | 59400 |
| 2026-04-24 | 53.72 | $53.53 | 19100 |
| 2026-04-23 | 53.58 | $53.31 | 24516 |
| 2026-04-22 | 53.46 | $53.47 | 11400 |
| 2026-04-21 | 53.26 | $53.12 | 171700 |
| 2026-04-20 | 53.11 | $53.25 | 9524 |
| 2026-04-17 | 52.88 | $53.40 | 14000 |
| 2026-04-16 | 52.53 | $52.99 | 71100 |
| 2026-04-15 | 52.23 | $52.87 | 18700 |
| 2026-04-14 | 51.89 | $52.66 | 17000 |
| 2026-04-13 | 51.54 | $52.25 | 12116 |
| 2026-04-10 | 51.24 | $51.90 | 55000 |
| 2026-04-09 | 50.98 | $51.95 | 29405 |
| 2026-04-08 | 50.64 | $51.73 | 44800 |
| 2026-04-07 | 50.31 | $50.84 | 26300 |
| 2026-04-06 | 50.19 | $50.89 | 22200 |
| 2026-04-02 | 50.03 | $50.70 | 22333 |
| 2026-04-01 | 49.91 | $50.61 | 23141 |
| 2026-03-31 | 49.79 | $50.41 | 25416 |
| 2026-03-30 | 49.72 | $49.35 | 27822 |
| 2026-03-27 | 49.99 | $49.50 | 8518 |
| 2026-03-26 | 50.27 | $50.05 | 33000 |
| 2026-03-25 | 50.45 | $50.73 | 952943 |
| 2026-03-24 | 50.46 | $50.47 | 740300 |
| 2026-03-23 | 50.56 | $50.60 | 21635 |
| 2026-03-20 | 50.65 | $50.26 | 16726 |
| 2026-03-19 | 50.88 | $50.81 | 53900 |
| 2026-03-18 | 50.99 | $50.86 | 10500 |
| 2026-03-17 | 51.11 | $51.30 | 17200 |
| 2026-03-16 | 51.12 | $51.19 | 17043 |
| 2026-03-13 | 51.18 | $50.81 | 14900 |
| 2026-03-12 | 51.38 | $50.98 | 28900 |
| 2026-03-11 | 51.57 | $51.54 | 40500 |
| 2026-03-10 | 51.62 | $51.55 | 23100 |
| 2026-03-09 | 51.69 | $51.66 | 24336 |
| 2026-03-06 | 51.74 | $51.35 | 29701 |
| 2026-03-05 | 51.90 | $51.78 | 21900 |
| 2026-03-04 | 51.96 | $52.05 | 72511 |
| 2026-03-03 | 51.95 | $51.71 | 32200 |
| 2026-03-02 | 52.05 | $52.11 | 32247 |
| 2026-02-27 | 52.04 | $52.04 | 85200 |
| 2026-02-26 | 52.06 | $52.19 | 20832 |
| 2026-02-25 | 52.03 | $52.35 | 67549 |
| 2026-02-24 | 51.94 | $52.08 | 16700 |
| 2026-02-23 | 51.92 | $51.82 | 21544 |
| 2026-02-20 | 51.98 | $52.18 | 39900 |
| 2026-02-19 | 51.94 | $51.95 | 39300 |
| 2026-02-18 | 51.97 | $52.03 | 47800 |
| 2026-02-17 | 51.97 | $51.85 | 60805 |
| 2026-02-13 | 52.04 | $51.79 | 52000 |
| 2026-02-12 | 52.14 | $51.79 | 87100 |
| 2026-02-11 | 52.26 | $52.31 | 96600 |
| 2026-02-10 | 52.25 | $52.34 | 109919 |
| 2026-02-09 | 52.22 | $52.40 | 107300 |
| 2026-02-06 | 52.16 | $52.27 | 159800 |
| 2026-02-05 | 52.13 | $51.62 | 78706 |
| 2026-02-04 | 52.30 | $52.06 | 123433 |
| 2026-02-03 | 52.37 | $52.18 | 151777 |
| 2026-02-02 | 52.42 | $52.45 | 113000 |
| 2026-01-30 | 52.38 | $52.26 | 80700 |
| 2026-01-29 | 52.39 | $52.39 | 68900 |
| 2026-01-28 | 52.36 | $52.44 | 88441 |
| 2026-01-27 | 52.31 | $52.43 | 126240 |
| 2026-01-26 | 52.25 | $52.34 | 184500 |
| 2026-01-23 | 52.19 | $52.18 | 90200 |
| 2026-01-22 | 52.18 | $52.17 | 242000 |
| 2026-01-21 | 52.16 | $51.98 | 174836 |
| 2026-01-20 | 52.19 | $51.59 | 476925 |
| 2026-01-16 | 52.36 | $52.33 | 319840 |
| 2026-01-15 | 52.32 | $52.25 | 45535 |
| 2026-01-14 | 52.29 | $52.22 | 37428 |
| 2026-01-13 | 52.26 | $52.23 | 38419 |
| 2026-01-12 | 52.21 | $52.21 | 43919 |
| 2026-01-09 | 52.16 | $52.17 | 50300 |
| 2026-01-08 | 52.10 | $52.08 | 51234 |
| 2026-01-07 | 52.05 | $52.03 | 33900 |
| 2026-01-06 | 52.01 | $52.04 | 21523 |
| 2026-01-05 | 51.95 | $51.95 | 9600 |
| 2026-01-02 | 51.90 | $51.78 | 19300 |
| 2025-12-31 | 51.89 | $51.75 | 10326 |
| 2025-12-30 | 51.87 | $51.85 | 19200 |
| 2025-12-29 | 51.83 | $51.84 | 16331 |
| 2025-12-26 | 51.76 | $51.86 | 19739 |
| 2025-12-24 | 51.68 | $51.85 | 391400 |
| 2025-12-23 | 51.57 | $51.74 | 653500 |
| 2025-12-22 | 51.47 | $51.67 | 10900 |
| 2025-12-19 | 51.37 | $51.44 | 30800 |
| 2025-12-18 | 51.32 | $51.17 | 32800 |
| 2025-12-17 | 51.34 | $50.91 | 25900 |
| 2025-12-16 | 51.44 | $51.32 | 20048 |
| 2025-12-15 | 51.43 | $51.27 | 14635 |
| 2025-12-12 | 51.43 | $51.28 | 32700 |
| 2025-12-11 | 51.42 | $51.45 | 41226 |
| 2025-12-10 | 51.35 | $51.44 | 49634 |
| 2025-12-09 | 51.27 | $51.28 | 17400 |
| 2025-12-08 | 51.21 | $51.23 | 19900 |
| 2025-12-05 | 51.15 | $51.30 | 18411 |
| 2025-12-04 | 51.05 | $51.20 | 232200 |
| 2025-12-03 | 50.96 | $51.20 | 25800 |
| 2025-12-02 | 50.85 | $51.10 | 277500 |
| 2025-12-01 | 50.74 | $51.00 | 16019 |
| 2025-11-28 | 50.64 | $51.09 | 6300 |
| 2025-11-26 | 50.48 | $51.03 | 95200 |
| 2025-11-25 | 50.31 | $50.83 | 29846 |
| 2025-11-24 | 50.17 | $50.55 | 14800 |
| 2025-11-21 | 50.09 | $50.04 | 25733 |
| 2025-11-20 | 50.15 | $49.72 | 26642 |
| 2025-11-19 | 50.33 | $50.11 | 43000 |
| 2025-11-18 | 50.42 | $50.07 | 24333 |
| 2025-11-17 | 50.55 | $50.29 | 23400 |
| 2025-11-14 | 50.64 | $50.47 | 20400 |
| 2025-11-13 | 50.69 | $50.42 | 44930 |
| 2025-11-12 | 50.76 | $50.87 | 55400 |
| 2025-11-11 | 50.71 | $50.81 | 13331 |
| 2025-11-10 | 50.66 | $50.80 | 19116 |
| 2025-11-07 | 50.60 | $50.40 | 17513 |
| 2025-11-06 | 50.65 | $50.40 | 33400 |
| 2025-11-05 | 50.71 | $50.66 | 15200 |
| 2025-11-04 | 50.70 | $50.48 | 52326 |
| 2025-11-03 | 50.74 | $50.70 | 19446 |
| 2025-10-31 | 50.71 | $50.65 | 31200 |
| 2025-10-30 | 50.69 | $50.68 | 35000 |
| 2025-10-29 | 50.66 | $50.77 | 19700 |
| 2025-10-28 | 50.58 | $50.79 | 42000 |
| 2025-10-27 | 50.48 | $50.78 | 11300 |
| 2025-10-24 | 50.36 | $50.65 | 12600 |
| 2025-10-23 | 50.25 | $50.40 | 18100 |
| 2025-10-22 | 50.20 | $50.24 | 19800 |
| 2025-10-21 | 50.18 | $50.38 | 15400 |
| 2025-10-20 | 50.11 | $50.42 | 8100 |
| 2025-10-17 | 50.01 | $50.02 | 84000 |
| 2025-10-16 | 50.02 | $49.82 | 28800 |
| 2025-10-15 | 50.09 | $50.03 | 24606 |
| 2025-10-14 | 50.11 | $49.96 | 27919 |
| 2025-10-13 | 50.15 | $50.05 | 14800 |
| 2025-10-10 | 50.18 | $49.59 | 13147 |
| 2025-10-09 | 50.35 | $50.27 | 25528 |
| 2025-10-08 | 50.34 | $50.30 | 67100 |
| 2025-10-07 | 50.31 | $50.18 | 20000 |
| 2025-10-06 | 50.32 | $50.31 | 45900 |
| 2025-10-03 | 50.27 | $50.22 | 114929 |
| 2025-10-02 | 50.25 | $50.25 | 33324 |
| 2025-10-01 | 50.20 | $50.27 | 38714 |
| 2025-09-30 | 50.14 | $50.15 | 30500 |
| 2025-09-29 | 50.09 | $50.06 | 23833 |
| 2025-09-26 | 50.05 | $50.00 | 13410 |
| 2025-09-25 | 50.03 | $49.83 | 46511 |
| 2025-09-24 | 50.05 | $49.95 | 386545 |
| 2025-09-23 | 50.03 | $49.96 | 80134 |
| 2025-09-22 | 49.99 | $50.07 | 8615 |
| 2025-09-19 | 49.91 | $49.96 | 25712 |
| 2025-09-18 | 49.84 | $49.91 | 22500 |
| 2025-09-17 | 49.77 | $49.72 | 42900 |
| 2025-09-16 | 49.74 | $49.81 | 23200 |
| 2025-09-15 | 49.67 | $49.81 | 24600 |
| 2025-09-12 | 49.57 | $49.71 | 21947 |
| 2025-09-11 | 49.49 | $49.70 | 546500 |
| 2025-09-10 | 49.38 | $49.48 | 25129 |
| 2025-09-09 | 49.32 | $49.40 | 39100 |
| 2025-09-08 | 49.27 | $49.31 | 36100 |
| 2025-09-05 | 49.23 | $49.27 | 39340 |
| 2025-09-04 | 49.19 | $49.31 | 13047 |
| 2025-09-03 | 49.13 | $49.08 | 64210 |
| 2025-09-02 | 49.13 | $48.87 | 22728 |
| 2025-08-29 | 49.19 | $49.14 | 17000 |
| 2025-08-28 | 49.17 | $49.36 | 15142 |
| 2025-08-27 | 49.07 | $49.17 | 11905 |
| 2025-08-26 | 49.01 | $49.07 | 24400 |
| 2025-08-25 | 48.96 | $48.96 | 16607 |
| 2025-08-22 | 48.94 | $49.08 | 15800 |
| 2025-08-21 | 48.87 | $48.67 | 26000 |
| 2025-08-20 | 48.91 | $48.77 | 43300 |
| 2025-08-19 | 48.92 | $48.78 | 16200 |
| 2025-08-18 | 48.93 | $48.94 | 13317 |
| 2025-08-15 | 48.89 | $48.92 | 82000 |
| 2025-08-14 | 48.84 | $49.07 | 36000 |
| 2025-08-13 | 48.73 | $48.98 | 21246 |
| 2025-08-12 | 48.61 | $48.92 | 15000 |
| 2025-08-11 | 48.49 | $48.58 | 18830 |
| 2025-08-08 | 48.45 | $48.63 | 16215 |
| 2025-08-07 | 48.38 | $48.37 | 31035 |
| 2025-08-06 | 48.37 | $48.40 | 15100 |
| 2025-08-05 | 48.35 | $48.16 | 14600 |
| 2025-08-04 | 48.40 | $48.32 | 10000 |
| 2025-08-01 | 48.41 | $47.84 | 12200 |
| 2025-07-31 | 48.56 | $48.34 | 24100 |
| 2025-07-30 | 48.59 | $48.41 | 28244 |
| 2025-07-29 | 48.59 | $48.51 | 33800 |
| 2025-07-28 | 48.55 | $48.56 | 49800 |
| 2025-07-25 | 48.49 | $48.54 | 60200 |
| 2025-07-24 | 48.42 | $48.48 | 81500 |
| 2025-07-23 | 48.33 | $48.38 | 52900 |
| 2025-07-22 | 48.26 | $48.22 | 10000 |
| 2025-07-21 | 48.22 | $48.19 | 13622 |
| 2025-07-18 | 48.17 | $48.09 | 16600 |
| 2025-07-17 | 48.14 | $48.10 | 21300 |
| 2025-07-16 | 48.08 | $47.89 | 13700 |
| 2025-07-15 | 48.08 | $47.83 | 7216 |
| 2025-07-14 | 48.09 | $47.93 | 10301 |
| 2025-07-11 | 48.06 | $47.92 | 16823 |
| 2025-07-10 | 48.02 | $47.98 | 25330 |
| 2025-07-09 | 47.95 | $47.90 | 36100 |
| 2025-07-08 | 47.87 | $47.75 | 21600 |
| 2025-07-07 | 47.82 | $47.76 | 36500 |
| 2025-07-03 | 47.75 | $47.96 | 43900 |
| 2025-07-02 | 47.59 | $47.76 | 25818 |
| 2025-07-01 | 47.45 | $47.54 | 21149 |
| 2025-06-30 | 47.34 | $47.55 | 25000 |
| 2025-06-27 | 47.20 | $47.42 | 36000 |
| 2025-06-26 | 47.06 | $47.35 | 86800 |
| 2025-06-25 | 46.91 | $47.10 | 475300 |
| 2025-06-24 | 46.80 | $47.04 | 26100 |
| 2025-06-23 | 46.67 | $46.66 | 16633 |
| 2025-06-20 | 46.64 | $46.34 | 17500 |
| 2025-06-18 | 46.70 | $46.47 | 15136 |
| 2025-06-17 | 46.72 | $46.41 | 21715 |
| 2025-06-16 | 46.76 | $46.65 | 15500 |
| 2025-06-13 | 46.73 | $46.25 | 17200 |
| 2025-06-12 | 46.81 | $46.69 | 13100 |
| 2025-06-11 | 46.76 | $46.59 | 12703 |
| 2025-06-10 | 46.73 | $46.67 | 18142 |
| 2025-06-09 | 46.65 | $46.55 | 22000 |
| 2025-06-06 | 46.59 | $46.51 | 51205 |
| 2025-06-05 | 46.51 | $46.16 | 29200 |
| 2025-06-04 | 46.53 | $46.31 | 7300 |
| 2025-06-03 | 46.49 | $46.36 | 11732 |
| 2025-06-02 | 46.41 | $46.15 | 38917 |
| 2025-05-30 | 46.38 | $46.04 | 18100 |
| 2025-05-29 | 46.36 | $45.99 | 11900 |
| 2025-05-28 | 46.35 | $45.88 | 20100 |
| 2025-05-27 | 46.35 | $46.10 | 18000 |
| 2025-05-23 | 46.28 | $45.48 | 185909 |
| 2025-05-22 | 46.38 | $45.68 | 159700 |
| 2025-05-21 | 46.42 | $45.64 | 57015 |
| 2025-05-20 | 46.46 | $46.12 | 23700 |
| 2025-05-19 | 46.35 | $46.31 | 64330 |
| 2025-05-16 | 46.14 | $46.22 | 33800 |
| 2025-05-15 | 45.90 | $46.03 | 20400 |
| 2025-05-14 | 45.65 | $45.85 | 13200 |
| 2025-05-13 | 45.39 | $45.84 | 16344 |
| 2025-05-12 | 45.07 | $45.60 | 22200 |
| 2025-05-09 | 44.75 | $44.59 | 10600 |
| 2025-05-08 | 44.66 | $44.69 | 15800 |
| 2025-05-07 | 44.51 | $44.42 | 16638 |
| 2025-05-06 | 44.41 | $44.28 | 43339 |
| 2025-05-05 | 44.33 | $44.58 | 21300 |
| 2025-05-02 | 44.13 | $44.73 | 39127 |
| 2025-05-01 | 43.83 | $44.33 | 16038 |
| 2025-04-30 | 43.58 | $44.06 | 17800 |
| 2025-04-29 | 43.37 | $44.05 | 19012 |
| 2025-04-28 | 43.11 | $43.88 | 33600 |
| 2025-04-25 | 42.85 | $43.90 | 41921 |
| 2025-04-24 | 42.54 | $43.63 | 58047 |
| 2025-04-23 | 42.24 | $43.04 | 30000 |
| 2025-04-22 | 42.08 | $42.58 | 14700 |
| 2025-04-21 | 42.04 | $41.84 | 14900 |
| 2025-04-17 | 42.23 | $42.51 | 16312 |
| 2025-04-16 | 42.26 | $42.43 | 16312 |
| 2025-04-15 | 42.34 | $43.10 | 17700 |
| 2025-04-14 | 42.23 | $43.15 | 14410 |
| 2025-04-11 | 42.10 | $42.81 | 22500 |
| 2025-04-10 | 42.06 | $42.23 | 40412 |
| 2025-04-09 | 42.21 | $43.44 | 43000 |
| 2025-04-08 | 42.03 | $40.78 | 28900 |
| 2025-04-07 | 42.66 | $41.21 | 132947 |
| 2025-04-04 | 43.31 | $41.31 | 135929 |
| 2025-04-03 | 44.09 | $43.15 | 43325 |
| 2025-04-02 | 44.45 | $44.70 | 20700 |
| 2025-04-01 | 44.41 | $44.48 | 61542 |
| 2025-03-31 | 44.43 | $44.35 | 32236 |
| 2025-03-28 | 44.51 | $44.25 | 23310 |
| 2025-03-27 | 44.63 | $44.77 | 42600 |
| 2025-03-26 | 44.63 | $44.94 | 844600 |
| 2025-03-25 | 44.57 | $45.28 | 562231 |
| 2025-03-24 | 44.40 | $45.19 | 11741 |
| 2025-03-21 | 44.22 | $44.69 | 27500 |
| 2025-03-20 | 44.18 | $44.65 | 19500 |
| 2025-03-19 | 44.14 | $44.72 | 19900 |
| 2025-03-18 | 44.08 | $44.40 | 15310 |
| 2025-03-17 | 44.12 | $44.73 | 18620 |
| 2025-03-14 | 44.08 | $44.50 | 36800 |
| 2025-03-13 | 44.11 | $43.79 | 64000 |
| 2025-03-12 | 44.39 | $44.26 | 41900 |
| 2025-03-11 | 44.59 | $44.10 | 111300 |
| 2025-03-10 | 44.90 | $44.34 | 75300 |
| 2025-03-07 | 45.20 | $45.06 | 55219 |
| 2025-03-06 | 45.35 | $44.98 | 152247 |
| 2025-03-05 | 45.56 | $45.52 | 120500 |
| 2025-03-04 | 45.66 | $45.19 | 69631 |
| 2025-03-03 | 45.88 | $45.52 | 107545 |
| 2025-02-28 | 46.05 | $46.00 | 213303 |
| 2025-02-27 | 46.11 | $45.59 | 27400 |
| 2025-02-26 | 46.31 | $46.03 | 58238 |
| 2025-02-25 | 46.42 | $46.04 | 139845 |
| 2025-02-24 | 46.55 | $46.18 | 43945 |
| 2025-02-21 | 46.67 | $46.31 | 33624 |
| 2025-02-20 | 46.76 | $46.76 | 29200 |
| 2025-02-19 | 46.74 | $46.83 | 68808 |
| 2025-02-18 | 46.68 | $46.76 | 73339 |
| 2025-02-14 | 46.63 | $46.76 | 70935 |
| 2025-02-13 | 46.56 | $46.73 | 55600 |
| 2025-02-12 | 46.49 | $46.38 | 96500 |
| 2025-02-11 | 46.52 | $46.51 | 168930 |
| 2025-02-10 | 46.50 | $46.53 | 107116 |
| 2025-02-07 | 46.47 | $46.36 | 150800 |
| 2025-02-06 | 46.49 | $46.59 | 60709 |
| 2025-02-05 | 46.44 | $46.49 | 86847 |
| 2025-02-04 | 46.41 | $46.36 | 161900 |
| 2025-02-03 | 46.41 | $46.11 | 274700 |
| 2025-01-31 | 46.49 | $46.30 | 143100 |
| 2025-01-30 | 46.52 | $46.50 | 265014 |
| 2025-01-29 | 46.49 | $46.38 | 155043 |
| 2025-01-28 | 46.50 | $46.48 | 120200 |
| 2025-01-27 | 46.46 | $46.19 | 172149 |
| 2025-01-24 | 46.51 | $46.63 | 161500 |
| 2025-01-23 | 46.43 | $46.72 | 1.3M |
| 2025-01-22 | 46.30 | $46.52 | 196600 |
| 2025-01-21 | 46.20 | $46.39 | 467100 |
| 2025-01-17 | 46.12 | $46.13 | 297500 |
| 2025-01-16 | 46.09 | $46.11 | 34200 |
| 2025-01-15 | 46.07 | $46.10 | 56900 |
| 2025-01-14 | 46.05 | $46.05 | 42700 |
| 2025-01-13 | 46.03 | $46.04 | 39300 |
| 2025-01-10 | 46.02 | $46.04 | 21000 |
| 2025-01-08 | 46.00 | $46.01 | 14900 |
| 2025-01-07 | 45.98 | $46.02 | 18800 |
| 2025-01-06 | 45.95 | $45.99 | 18933 |
| 2025-01-03 | 45.92 | $46.00 | 6800 |
| 2025-01-02 | 45.89 | $45.89 | 17843 |
| 2024-12-31 | 45.88 | $45.90 | 11100 |
| 2024-12-30 | 45.86 | $45.91 | 21900 |
| 2024-12-27 | 45.84 | $45.87 | 17704 |
| 2024-12-26 | 45.82 | $45.90 | 10100 |
| 2024-12-24 | 45.79 | $45.87 | 64000 |
| 2024-12-23 | 45.75 | $45.83 | 12900 |
| 2024-12-20 | 45.73 | $45.72 | 13614 |
| 2024-12-19 | 45.73 | $45.55 | 9040 |
| 2024-12-18 | 45.78 | $45.54 | 36045 |
| 2024-12-17 | 45.85 | $45.81 | 13922 |
| 2024-12-16 | 45.85 | $45.83 | 7000 |
| 2024-12-13 | 45.83 | $45.80 | 18300 |
| 2024-12-12 | 45.82 | $45.80 | 4600 |
| 2024-12-11 | 45.81 | $45.77 | 17807 |
| 2024-12-10 | 45.80 | $45.74 | 13632 |
| 2024-12-09 | 45.80 | $45.77 | 10500 |
| 2024-12-06 | 45.78 | $45.75 | 38430 |
| 2024-12-05 | 45.77 | $45.75 | 13500 |
| 2024-12-04 | 45.75 | $45.74 | 436600 |
| 2024-12-03 | 45.72 | $45.70 | 19907 |
| 2024-12-02 | 45.70 | $45.69 | 6300 |
| 2024-11-29 | 45.67 | $45.69 | 2927 |
| 2024-11-27 | 45.64 | $45.65 | 10000 |
| 2024-11-26 | 45.61 | $45.65 | 15833 |
| 2024-11-25 | 45.57 | $45.57 | 22824 |
| 2024-11-22 | 45.54 | $45.54 | 18800 |
| 2024-11-21 | 45.51 | $45.49 | 7600 |
| 2024-11-20 | 45.50 | $45.44 | 32200 |
| 2024-11-19 | 45.49 | $45.40 | 8328 |
| 2024-11-18 | 45.49 | $45.44 | 21548 |
| 2024-11-15 | 45.47 | $45.36 | 13200 |
| 2024-11-14 | 45.47 | $45.47 | 14700 |
| 2024-11-13 | 45.43 | $45.49 | 18348 |
| 2024-11-12 | 45.38 | $45.47 | 24400 |
| 2024-11-11 | 45.32 | $45.46 | 11501 |
| 2024-11-08 | 45.25 | $45.46 | 24044 |
| 2024-11-07 | 45.15 | $45.41 | 9500 |
| 2024-11-06 | 45.05 | $45.35 | 19200 |
| 2024-11-05 | 44.95 | $45.05 | 22900 |
| 2024-11-04 | 44.92 | $44.81 | 16619 |
| 2024-11-01 | 44.95 | $44.80 | 11500 |
| 2024-10-31 | 45.00 | $44.79 | 19900 |
| 2024-10-30 | 45.06 | $44.99 | 13738 |
| 2024-10-29 | 45.07 | $45.03 | 42700 |
| 2024-10-28 | 45.06 | $45.03 | 31600 |
| 2024-10-25 | 45.05 | $45.01 | 19730 |
| 2024-10-24 | 45.04 | $44.95 | 132791 |
| 2024-10-23 | 45.05 | $44.94 | 20000 |
| 2024-10-22 | 45.06 | $45.05 | 11300 |
| 2024-10-21 | 45.03 | $45.03 | 10500 |
| 2024-10-18 | 45.00 | $45.04 | 50700 |
| 2024-10-17 | 44.96 | $44.97 | 11900 |
| 2024-10-16 | 44.93 | $44.96 | 15111 |
| 2024-10-15 | 44.89 | $44.87 | 11187 |
| 2024-10-14 | 44.87 | $44.93 | 9601 |
| 2024-10-11 | 44.82 | $44.84 | 11800 |
| 2024-10-10 | 44.79 | $44.79 | 7000 |
| 2024-10-09 | 44.76 | $44.81 | 27800 |
| 2024-10-08 | 44.72 | $44.67 | 15304 |
| 2024-10-07 | 44.72 | $44.55 | 12308 |
| 2024-10-04 | 44.74 | $44.69 | 13300 |
| 2024-10-03 | 44.73 | $44.60 | 9853 |
| 2024-10-02 | 44.74 | $44.56 | 23500 |
| 2024-10-01 | 44.76 | $44.57 | 26869 |
| 2024-09-30 | 44.78 | $44.72 | 33412 |
| 2024-09-27 | 44.75 | $44.70 | 10839 |
| 2024-09-26 | 44.72 | $44.68 | 49619 |
| 2024-09-25 | 44.68 | $44.69 | 12400 |
| 2024-09-24 | 44.62 | $44.67 | 66645 |
| 2024-09-23 | 44.56 | $44.63 | 202731 |
| 2024-09-20 | 44.49 | $44.64 | 14700 |
| 2024-09-19 | 44.41 | $44.57 | 34100 |
| 2024-09-18 | 44.32 | $44.34 | 10000 |
| 2024-09-17 | 44.28 | $44.39 | 12600 |
| 2024-09-16 | 44.21 | $44.39 | 16831 |
| 2024-09-13 | 44.13 | $44.30 | 8434 |
| 2024-09-12 | 44.06 | $44.21 | 12800 |
| 2024-09-11 | 43.99 | $44.09 | 21100 |
| 2024-09-10 | 43.96 | $43.88 | 10800 |
| 2024-09-09 | 43.97 | $43.77 | 12000 |
| 2024-09-06 | 44.03 | $43.55 | 44298 |
| 2024-09-05 | 44.16 | $43.82 | 21900 |
| 2024-09-04 | 44.24 | $43.87 | 33201 |
| 2024-09-03 | 44.31 | $43.90 | 8145 |
| 2024-08-30 | 44.39 | $44.41 | 10700 |
| 2024-08-29 | 44.31 | $44.21 | 7914 |
| 2024-08-28 | 44.28 | $44.14 | 29310 |
| 2024-08-27 | 44.25 | $44.29 | 14100 |
| 2024-08-26 | 44.17 | $44.26 | 9001 |
| 2024-08-23 | 44.08 | $44.22 | 8400 |
| 2024-08-22 | 43.98 | $44.02 | 9400 |
| 2024-08-21 | 43.91 | $44.16 | 25800 |
| 2024-08-20 | 43.78 | $44.08 | 16100 |
| 2024-08-19 | 43.64 | $44.13 | 36012 |
| 2024-08-16 | 43.45 | $44.02 | 19800 |
| 2024-08-15 | 43.26 | $43.96 | 31301 |
| 2024-08-14 | 43.05 | $43.66 | 7700 |
| 2024-08-13 | 42.89 | $43.51 | 9439 |
| 2024-08-12 | 42.74 | $43.11 | 8100 |
| 2024-08-09 | 42.69 | $43.12 | 38011 |
| 2024-08-08 | 42.63 | $42.92 | 11714 |
| 2024-08-07 | 42.63 | $42.38 | 17200 |
| 2024-08-06 | 42.80 | $42.59 | 28105 |
| 2024-08-05 | 42.95 | $42.02 | 109037 |
| 2024-08-02 | 43.32 | $42.95 | 42200 |
| 2024-08-01 | 43.47 | $43.37 | 54818 |
| 2024-07-31 | 43.53 | $43.73 | 9800 |
| 2024-07-30 | 43.48 | $43.45 | 33900 |
| 2024-07-29 | 43.52 | $43.52 | 21605 |
| 2024-07-26 | 43.54 | $43.46 | 12147 |
| 2024-07-25 | 43.58 | $43.25 | 15112 |
| 2024-07-24 | 43.70 | $43.31 | 737208 |
| 2024-07-23 | 43.83 | $43.74 | 19200 |
| 2024-07-22 | 43.85 | $43.77 | 38601 |
| 2024-07-19 | 43.85 | $43.58 | 5287 |
| 2024-07-18 | 43.92 | $43.67 | 102911 |
| 2024-07-17 | 43.97 | $43.78 | 17392 |
| 2024-07-16 | 43.99 | $44.00 | 7293 |
| 2024-07-15 | 43.95 | $43.91 | 50222 |
| 2024-07-12 | 43.91 | $43.91 | 18207 |
| 2024-07-11 | 43.87 | $43.82 | 47768 |
| 2024-07-10 | 43.84 | $43.93 | 14356 |
| 2024-07-09 | 43.76 | $43.77 | 33532 |
| 2024-07-08 | 43.72 | $43.73 | 20128 |
| 2024-07-05 | 43.67 | $43.72 | 11022 |
| 2024-07-03 | 43.61 | $43.64 | 9371 |
| 2024-07-02 | 43.56 | $43.62 | 24802 |
| 2024-07-01 | 43.50 | $43.44 | 8785 |
| 2024-06-28 | 43.49 | $43.41 | 38031 |
| 2024-06-27 | 43.47 | $43.41 | 39398 |
| 2024-06-26 | 43.45 | $43.37 | 463237 |
| 2024-06-25 | 43.43 | $43.33 | 415896 |
| 2024-06-24 | 43.42 | $43.29 | 62622 |
| 2024-06-21 | 43.41 | $43.31 | 33213 |
| 2024-06-20 | 43.39 | $43.30 | 177066 |
| 2024-06-18 | 43.36 | $43.37 | 21397 |
| 2024-06-17 | 43.30 | $43.34 | 10939 |
| 2024-06-14 | 43.22 | $43.19 | 38421 |
| 2024-06-13 | 43.18 | $43.23 | 23004 |
| 2024-06-12 | 43.11 | $43.25 | 76439 |
| 2024-06-11 | 43.01 | $43.01 | 13228 |
| 2024-06-10 | 42.97 | $42.98 | 17328 |
| 2024-06-07 | 42.92 | $42.89 | 21240 |
| 2024-06-06 | 42.88 | $42.88 | 15856 |
| 2024-06-05 | 42.83 | $42.89 | 13364 |
| 2024-06-04 | 42.77 | $42.64 | 18292 |
| 2024-06-03 | 42.76 | $42.66 | 30634 |
| 2024-05-31 | 42.75 | $42.65 | 21928 |
| 2024-05-30 | 42.73 | $42.42 | 18022 |
| 2024-05-29 | 42.78 | $42.51 | 20836 |
| 2024-05-28 | 42.80 | $42.68 | 12633 |
| 2024-05-24 | 42.77 | $42.67 | 17800 |
| 2024-05-23 | 42.73 | $42.50 | 8783 |
| 2024-05-22 | 42.72 | $42.60 | 17401 |
| 2024-05-21 | 42.68 | $42.68 | 21332 |
| 2024-05-20 | 42.61 | $42.62 | 27393 |
| 2024-05-17 | 42.52 | $42.59 | 15722 |
| 2024-05-16 | 42.42 | $42.51 | 19484 |
| 2024-05-15 | 42.33 | $42.61 | 30522 |
| 2024-05-14 | 42.17 | $42.32 | 12363 |
| 2024-05-13 | 42.07 | $42.20 | 22392 |
| 2024-05-10 | 41.98 | $42.21 | 26138 |
| 2024-05-09 | 41.86 | $42.13 | 12247 |
| 2024-05-08 | 41.74 | $42.05 | 46770 |
| 2024-05-07 | 41.62 | $41.99 | 172862 |
| 2024-05-06 | 41.49 | $41.94 | 37655 |
| 2024-05-03 | 41.35 | $41.74 | 12921 |
| 2024-05-02 | 41.24 | $41.39 | 16235 |
| 2024-05-01 | 41.22 | $41.18 | 21866 |
| 2024-04-30 | 41.26 | $41.31 | 55268 |
| 2024-04-29 | 41.28 | $41.64 | 24822 |
| 2024-04-26 | 41.20 | $41.53 | 45259 |
| 2024-04-25 | 41.13 | $41.28 | 10775 |
| 2024-04-24 | 41.13 | $41.44 | 8955 |
| 2024-04-23 | 41.09 | $41.39 | 124007 |
| 2024-04-22 | 41.05 | $41.08 | 31245 |
| 2024-04-19 | 41.11 | $40.86 | 343188 |
| 2024-04-18 | 41.26 | $41.08 | 13148 |
| 2024-04-17 | 41.37 | $41.14 | 20510 |
| 2024-04-16 | 41.49 | $41.19 | 27223 |
| 2024-04-15 | 41.62 | $41.27 | 211155 |
| 2024-04-12 | 41.76 | $41.49 | 22341 |
| 2024-04-11 | 41.86 | $41.87 | 8552 |
| 2024-04-10 | 41.85 | $41.73 | 20896 |
| 2024-04-09 | 41.89 | $41.89 | 22237 |
| 2024-04-08 | 41.88 | $41.84 | 12139 |
| 2024-04-05 | 41.89 | $41.81 | 25499 |
| 2024-04-04 | 41.91 | $41.66 | 15563 |
| 2024-04-03 | 41.97 | $41.88 | 18577 |
| 2024-04-02 | 41.98 | $41.86 | 28750 |
| 2024-04-01 | 41.99 | $41.92 | 72101 |
| 2024-03-28 | 41.98 | $41.98 | 11686 |
| 2024-03-27 | 41.95 | $42.00 | 20837 |
| 2024-03-26 | 41.90 | $41.82 | 28815 |
| 2024-03-25 | 41.90 | $41.90 | 13537 |
| 2024-03-22 | 41.87 | $41.96 | 6083 |
| 2024-03-21 | 41.80 | $41.94 | 34271 |
| 2024-03-20 | 41.73 | $41.87 | 290506 |
| 2024-03-19 | 41.65 | $41.68 | 163892 |
| 2024-03-18 | 41.62 | $41.56 | 23813 |
| 2024-03-15 | 41.62 | $41.42 | 43153 |
| 2024-03-14 | 41.66 | $41.61 | 38901 |
| 2024-03-13 | 41.65 | $41.67 | 21198 |
| 2024-03-12 | 41.61 | $41.71 | 14186 |
| 2024-03-11 | 41.54 | $41.47 | 8884 |
| 2024-03-08 | 41.53 | $41.44 | 16931 |
| 2024-03-07 | 41.53 | $41.60 | 20353 |
| 2024-03-06 | 41.47 | $41.36 | 19976 |
| 2024-03-05 | 41.47 | $41.31 | 30002 |
| 2024-03-04 | 41.48 | $41.51 | 22945 |
| 2024-03-01 | 41.42 | $41.56 | 25888 |
| 2024-02-29 | 41.34 | $41.37 | 27906 |
| 2024-02-28 | 41.29 | $41.28 | 28611 |
| 2024-02-27 | 41.25 | $41.26 | 24023 |
| 2024-02-26 | 41.22 | $41.27 | 141767 |
| 2024-02-23 | 41.16 | $41.33 | 24555 |
| 2024-02-22 | 41.07 | $41.24 | 665383 |
| 2024-02-21 | 40.99 | $40.87 | 188175 |
| 2024-02-20 | 41.00 | $40.83 | 67287 |
| 2024-02-16 | 41.02 | $40.95 | 95790 |
| 2024-02-15 | 41.01 | $41.05 | 35800 |
| 2024-02-14 | 40.95 | $40.91 | 122569 |
| 2024-02-13 | 40.93 | $40.67 | 85408 |
| 2024-02-12 | 40.97 | $41.02 | 69835 |
| 2024-02-09 | 40.91 | $41.05 | 143914 |
| 2024-02-08 | 40.82 | $40.92 | 281526 |
| 2024-02-07 | 40.74 | $40.90 | 48464 |
| 2024-02-06 | 40.65 | $40.69 | 815747 |
| 2024-02-05 | 40.61 | $40.63 | 206657 |
| 2024-02-02 | 40.57 | $40.71 | 150204 |
| 2024-02-01 | 40.49 | $40.48 | 164934 |
| 2024-01-31 | 40.46 | $40.16 | 207233 |
| 2024-01-30 | 40.53 | $40.57 | 477897 |
| 2024-01-29 | 40.47 | $40.60 | 101997 |
| 2024-01-26 | 40.39 | $40.42 | 333178 |
| 2024-01-25 | 40.35 | $40.44 | 269918 |
| 2024-01-24 | 40.28 | $40.36 | 1.5M |
| 2024-01-23 | 40.23 | $40.28 | 1.0M |
| 2024-01-22 | 40.18 | $40.21 | 540581 |
| 2024-01-19 | 40.14 | $40.15 | 373712 |
| 2024-01-18 | 40.11 | $40.12 | 57443 |
| 2024-01-17 | 40.07 | $40.02 | 30620 |
| 2024-01-16 | 40.05 | $40.04 | 25718 |
| 2024-01-12 | 40.03 | $40.05 | 49341 |
| 2024-01-11 | 39.98 | $39.97 | 88004 |
| 2024-01-10 | 39.95 | $39.97 | 5345 |
| 2024-01-09 | 39.91 | $39.90 | 9045 |
| 2024-01-08 | 39.88 | $39.87 | 21056 |
| 2024-01-05 | 39.84 | $39.63 | 12169 |
| 2024-01-04 | 39.87 | $39.54 | 9222 |
| 2024-01-03 | 39.92 | $39.64 | 10526 |
| 2024-01-02 | 39.96 | $39.75 | 27653 |
| 2023-12-29 | 39.95 | $39.83 | 42594 |
| 2023-12-28 | 39.92 | $39.78 | 4803 |
| 2023-12-27 | 39.88 | $39.76 | 6215 |
| 2023-12-26 | 39.84 | $39.76 | 17163 |
| 2023-12-22 | 39.78 | $39.63 | 10316 |
| 2023-12-21 | 39.73 | $39.57 | 4975 |
| 2023-12-20 | 39.69 | $39.45 | 12044 |
| 2023-12-19 | 39.67 | $39.64 | 8520 |
| 2023-12-18 | 39.58 | $39.56 | 6046 |
| 2023-12-15 | 39.49 | $39.49 | 7910 |
| 2023-12-14 | 39.38 | $39.45 | 11142 |
| 2023-12-13 | 39.26 | $39.42 | 9205 |
| 2023-12-12 | 39.11 | $39.11 | 8313 |
| 2023-12-11 | 39.03 | $38.94 | 7143 |
| 2023-12-08 | 38.96 | $38.81 | 9147 |
| 2023-12-07 | 38.92 | $38.70 | 9706 |
| 2023-12-06 | 38.90 | $38.50 | 21631 |
| 2023-12-05 | 38.92 | $38.57 | 5298 |
| 2023-12-04 | 38.92 | $38.59 | 57381 |
| 2023-12-01 | 38.91 | $38.74 | 4951 |
| 2023-11-30 | 38.83 | $38.57 | 13119 |
| 2023-11-29 | 38.78 | $38.45 | 8399 |
| 2023-11-28 | 38.75 | $38.48 | 3453 |
| 2023-11-27 | 38.69 | $38.45 | 5020 |
| 2023-11-24 | 38.62 | $38.48 | 1740 |
| 2023-11-22 | 38.51 | $38.46 | 41555 |
| 2023-11-21 | 38.38 | $38.34 | 16186 |
| 2023-11-20 | 38.24 | $38.37 | 11172 |
| 2023-11-17 | 38.05 | $38.15 | 7206 |
| 2023-11-16 | 37.88 | $38.09 | 55731 |
| 2023-11-15 | 37.68 | $38.06 | 6245 |
| 2023-11-14 | 37.44 | $37.97 | 13951 |
| 2023-11-13 | 37.17 | $37.39 | 6521 |
| 2023-11-10 | 37.03 | $37.45 | 4231 |
| 2023-11-09 | 36.82 | $36.92 | 99725 |
| 2023-11-08 | 36.74 | $37.16 | 19470 |
| 2023-11-07 | 36.56 | $37.12 | 3816 |
| 2023-11-06 | 36.36 | $37.02 | 6798 |
| 2023-11-03 | 36.14 | $36.99 | 6538 |
| 2023-11-02 | 35.89 | $36.68 | 5301 |
| 2023-11-01 | 35.68 | $36.12 | 10678 |
| 2023-10-31 | 35.61 | $35.82 | 12137 |
| 2023-10-30 | 35.63 | $35.65 | 5427 |
| 2023-10-27 | 35.71 | $35.30 | 6739 |
| 2023-10-26 | 35.92 | $35.44 | 16410 |
| 2023-10-25 | 36.15 | $35.77 | 11625 |
| 2023-10-24 | 36.32 | $36.23 | 19348 |
| 2023-10-23 | 36.39 | $36.00 | 9422 |
| 2023-10-20 | 36.54 | $36.07 | 6429 |
| 2023-10-19 | 36.71 | $36.44 | 13895 |
| 2023-10-18 | 36.80 | $36.68 | 15653 |
| 2023-10-17 | 36.84 | $37.04 | 4705 |
| 2023-10-16 | 36.77 | $37.10 | 8604 |
| 2023-10-13 | 36.66 | $36.80 | 6284 |
| 2023-10-12 | 36.63 | $36.91 | 7466 |
| 2023-10-11 | 36.56 | $37.06 | 8798 |
| 2023-10-10 | 36.43 | $36.95 | 4894 |
| 2023-10-09 | 36.31 | $36.79 | 38326 |
| 2023-10-06 | 36.22 | $36.63 | 14745 |
| 2023-10-05 | 36.17 | $36.29 | 6583 |
| 2023-10-04 | 36.21 | $36.29 | 26681 |
| 2023-10-03 | 36.27 | $36.06 | 8316 |
| 2023-10-02 | 36.43 | $36.51 | 3252 |
| 2023-09-29 | 36.48 | $36.50 | 10796 |
| 2023-09-28 | 36.55 | $36.57 | 153830 |
| 2023-09-27 | 36.62 | $36.36 | 15316 |
| 2023-09-26 | 36.78 | $36.37 | 5039 |
| 2023-09-25 | 36.97 | $36.77 | 4726 |
| 2023-09-22 | 37.08 | $36.63 | 5844 |
| 2023-09-21 | 37.26 | $36.71 | 3901 |
| 2023-09-20 | 37.45 | $37.16 | 13444 |
| 2023-09-19 | 37.55 | $37.44 | 2903 |
| 2023-09-18 | 37.58 | $37.49 | 7711 |
| 2023-09-15 | 37.59 | $37.47 | 3458 |
| 2023-09-14 | 37.62 | $37.77 | 3546 |
| 2023-09-13 | 37.55 | $37.53 | 15847 |
| 2023-09-12 | 37.54 | $37.51 | 10808 |
| 2023-09-11 | 37.54 | $37.63 | 5212 |
| 2023-09-08 | 37.50 | $37.47 | 3664 |
| 2023-09-07 | 37.49 | $37.42 | 7565 |
| 2023-09-06 | 37.50 | $37.49 | 4918 |
| 2023-09-05 | 37.49 | $37.67 | 4836 |
| 2023-09-01 | 37.42 | $37.70 | 6160 |
| 2023-08-31 | 37.33 | $37.68 | 8808 |
| 2023-08-30 | 37.22 | $37.68 | 18342 |
| 2023-08-29 | 37.08 | $37.55 | 13765 |
| 2023-08-28 | 36.96 | $37.26 | 11627 |
| 2023-08-25 | 36.91 | $37.05 | 14389 |
| 2023-08-24 | 36.91 | $36.94 | 7560 |
| 2023-08-23 | 36.95 | $37.22 | 21631 |
| 2023-08-22 | 36.92 | $36.95 | 19228 |
| 2023-08-21 | 36.97 | $37.03 | 18822 |
| 2023-08-18 | 37.01 | $36.87 | 19723 |
| 2023-08-17 | 37.10 | $36.86 | 6075 |
| 2023-08-16 | 37.23 | $37.04 | 20777 |
| 2023-08-15 | 37.33 | $37.20 | 48889 |
| 2023-08-14 | 37.40 | $37.45 | 12256 |
| 2023-08-11 | 37.40 | $37.29 | 45910 |
| 2023-08-10 | 37.46 | $37.33 | 14486 |
| 2023-08-09 | 37.51 | $37.36 | 19297 |
| 2023-08-08 | 37.57 | $37.46 | 10390 |
| 2023-08-07 | 37.61 | $37.54 | 5629 |
| 2023-08-04 | 37.63 | $37.33 | 15694 |
| 2023-08-03 | 37.72 | $37.45 | 6628 |
| 2023-08-02 | 37.79 | $37.48 | 17172 |
| 2023-08-01 | 37.86 | $37.77 | 90073 |
| 2023-07-31 | 37.85 | $37.78 | 12510 |
| 2023-07-28 | 37.83 | $37.80 | 27864 |
| 2023-07-27 | 37.80 | $37.64 | 19167 |
| 2023-07-26 | 37.80 | $37.76 | 56515 |
| 2023-07-25 | 37.76 | $37.76 | 30111 |
| 2023-07-24 | 37.71 | $37.69 | 55341 |
| 2023-07-21 | 37.67 | $37.54 | 73118 |
| 2023-07-20 | 37.66 | $37.57 | 54541 |
| 2023-07-19 | 37.63 | $37.71 | 28493 |
| 2023-07-18 | 37.54 | $37.62 | 10961 |
| 2023-07-17 | 37.46 | $37.51 | 25630 |
| 2023-07-14 | 37.40 | $37.48 | 11957 |
| 2023-07-13 | 37.32 | $37.48 | 30482 |
| 2023-07-12 | 37.22 | $37.28 | 14108 |
| 2023-07-11 | 37.16 | $37.12 | 17047 |
| 2023-07-10 | 37.13 | $36.97 | 9723 |
| 2023-07-07 | 37.14 | $36.91 | 14795 |
| 2023-07-06 | 37.16 | $36.98 | 23367 |
| 2023-07-05 | 37.17 | $37.17 | 11199 |
| 2023-07-03 | 37.10 | $37.15 | 10075 |
| 2023-06-30 | 37.03 | $37.19 | 28189 |
| 2023-06-29 | 36.92 | $36.92 | 15058 |
| 2023-06-28 | 36.86 | $36.75 | 24460 |
| 2023-06-27 | 36.85 | $36.74 | 16969 |
| 2023-06-26 | 36.83 | $36.52 | 2839 |
| 2023-06-23 | 36.87 | $36.61 | 8494 |
| 2023-06-22 | 36.88 | $36.71 | 24526 |
| 2023-06-21 | 36.86 | $36.62 | 9742 |
| 2023-06-20 | 36.86 | $36.72 | 19401 |
| 2023-06-16 | 36.81 | $36.79 | 20491 |
| 2023-06-15 | 36.73 | $36.93 | 7501 |
| 2023-06-14 | 36.58 | $36.69 | 10778 |
| 2023-06-13 | 36.46 | $36.60 | 12254 |
| 2023-06-12 | 36.34 | $36.43 | 5659 |
| 2023-06-09 | 36.24 | $36.32 | 5713 |
| 2023-06-08 | 36.15 | $36.22 | 13512 |
| 2023-06-07 | 36.07 | $36.09 | 13243 |
| 2023-06-06 | 36.01 | $36.18 | 72289 |
| 2023-06-05 | 35.90 | $36.12 | 8862 |
| 2023-06-02 | 35.78 | $36.14 | 6991 |
| 2023-06-01 | 35.62 | $35.77 | 21407 |
| 2023-05-31 | 35.55 | $35.51 | 22859 |
| 2023-05-30 | 35.54 | $35.65 | 39114 |
| 2023-05-26 | 35.48 | $35.65 | 4834 |
| 2023-05-25 | 35.40 | $35.37 | 11078 |
| 2023-05-24 | 35.40 | $35.10 | 14781 |
| 2023-05-23 | 35.48 | $35.33 | 5766 |
| 2023-05-22 | 35.50 | $35.62 | 24242 |
| 2023-05-19 | 35.43 | $35.60 | 4212 |
| 2023-05-18 | 35.36 | $35.64 | 55563 |
| 2023-05-17 | 35.25 | $35.38 | 11697 |
| 2023-05-16 | 35.19 | $35.08 | 12499 |
| 2023-05-15 | 35.22 | $35.27 | 10010 |
| 2023-05-12 | 35.19 | $35.18 | 2222 |
| 2023-05-11 | 35.19 | $35.19 | 8646 |
| 2023-05-10 | 35.18 | $35.21 | 9851 |
| 2023-05-09 | 35.16 | $35.10 | 3157 |
| 2023-05-08 | 35.16 | $35.24 | 8607 |
| 2023-05-05 | 35.12 | $35.21 | 11839 |
| 2023-05-04 | 35.08 | $34.77 | 9304 |
| 2023-05-03 | 35.17 | $34.95 | 15259 |
| 2023-05-02 | 35.23 | $35.05 | 51407 |
| 2023-05-01 | 35.25 | $35.34 | 6751 |
| 2023-04-28 | 35.19 | $35.33 | 22420 |
| 2023-04-27 | 35.12 | $35.14 | 17312 |
| 2023-04-26 | 35.09 | $34.64 | 437169 |
| 2023-04-25 | 35.20 | $34.75 | 89516 |
| 2023-04-24 | 35.31 | $35.13 | 10452 |
| 2023-04-21 | 35.31 | $35.10 | 10646 |
| 2023-04-20 | 35.31 | $35.10 | 7093 |
| 2023-04-19 | 35.32 | $35.21 | 25622 |
| 2023-04-18 | 35.28 | $35.24 | 28869 |
| 2023-04-17 | 35.22 | $35.20 | 47504 |
| 2023-04-14 | 35.15 | $35.09 | 17540 |
| 2023-04-13 | 35.10 | $35.15 | 7259 |
| 2023-04-12 | 35.02 | $34.88 | 27049 |
| 2023-04-11 | 34.99 | $34.97 | 12674 |
| 2023-04-10 | 34.93 | $34.98 | 28615 |
| 2023-04-06 | 34.85 | $34.88 | 11429 |
| 2023-04-05 | 34.77 | $34.85 | 12538 |
| 2023-04-04 | 34.68 | $34.84 | 5727 |
| 2023-04-03 | 34.58 | $34.99 | 7342 |
| 2023-03-31 | 34.39 | $34.88 | 9747 |
| 2023-03-30 | 34.21 | $34.55 | 11694 |
| 2023-03-29 | 34.08 | $34.47 | 25704 |
| 2023-03-28 | 33.95 | $34.07 | 5677 |
| 2023-03-27 | 33.93 | $34.17 | 29315 |
| 2023-03-24 | 33.86 | $34.14 | 6253 |
| 2023-03-23 | 33.79 | $33.97 | 15452 |
| 2023-03-22 | 33.76 | $33.91 | 866844 |
| 2023-03-21 | 33.75 | $34.22 | 84268 |
| 2023-03-20 | 33.64 | $33.95 | 16266 |
| 2023-03-17 | 33.59 | $33.76 | 9873 |
| 2023-03-16 | 33.60 | $33.99 | 24454 |
| 2023-03-15 | 33.54 | $33.63 | 38923 |
| 2023-03-14 | 33.58 | $33.74 | 33950 |
| 2023-03-13 | 33.61 | $33.35 | 23359 |
| 2023-03-10 | 33.76 | $33.35 | 62007 |
| 2023-03-09 | 33.96 | $33.71 | 24520 |
| 2023-03-08 | 34.08 | $34.15 | 21909 |
| 2023-03-07 | 34.10 | $34.08 | 9448 |
| 2023-03-06 | 34.14 | $34.44 | 75035 |
| 2023-03-03 | 34.08 | $34.43 | 8205 |
| 2023-03-02 | 34.02 | $34.10 | 32232 |
| 2023-03-01 | 34.04 | $33.90 | 25500 |
| 2023-02-28 | 34.14 | $34.05 | 320491 |
| 2023-02-27 | 34.21 | $34.04 | 13157 |
| 2023-02-24 | 34.30 | $33.95 | 80380 |
| 2023-02-23 | 34.44 | $34.21 | 1.3M |
| 2023-02-22 | 34.53 | $34.00 | 101132 |
| 2023-02-21 | 34.70 | $34.13 | 19186 |
| 2023-02-17 | 34.87 | $34.54 | 33035 |
| 2023-02-16 | 34.94 | $34.63 | 41492 |
| 2023-02-15 | 34.99 | $34.87 | 73305 |
| 2023-02-14 | 34.97 | $34.84 | 30633 |
| 2023-02-13 | 34.95 | $34.78 | 12594 |
| 2023-02-10 | 34.94 | $34.56 | 46644 |
| 2023-02-09 | 34.99 | $34.55 | 95964 |
| 2023-02-08 | 35.05 | $34.77 | 122928 |
| 2023-02-07 | 35.04 | $34.98 | 124767 |
| 2023-02-06 | 34.96 | $34.70 | 32999 |
| 2023-02-03 | 34.94 | $34.86 | 48348 |
| 2023-02-02 | 34.85 | $35.05 | 60630 |
| 2023-02-01 | 34.68 | $34.79 | 71573 |
| 2023-01-31 | 34.54 | $34.54 | 655467 |
| 2023-01-30 | 34.44 | $34.21 | 77411 |
| 2023-01-27 | 34.43 | $34.52 | 66339 |
| 2023-01-26 | 34.30 | $34.45 | 72689 |
| 2023-01-25 | 34.16 | $34.20 | 309310 |
| 2023-01-24 | 34.06 | $34.19 | 115622 |
| 2023-01-23 | 33.93 | $34.18 | 434296 |
| 2023-01-20 | 33.78 | $33.96 | 423363 |
| 2023-01-19 | 33.65 | $33.50 | 207084 |
| 2023-01-18 | 33.64 | $33.66 | 83321 |
| 2023-01-17 | 33.58 | $33.85 | 407224 |
| 2023-01-13 | 33.43 | $33.78 | 8817 |
| 2023-01-12 | 33.27 | $33.68 | 24526 |
| 2023-01-11 | 33.11 | $33.50 | 2823 |
| 2023-01-10 | 32.96 | $33.31 | 8339 |
| 2023-01-09 | 32.84 | $33.18 | 15644 |
| 2023-01-06 | 32.74 | $33.18 | 4368 |
| 2023-01-05 | 32.61 | $32.61 | 10196 |
| 2023-01-04 | 32.64 | $32.80 | 27525 |
| 2023-01-03 | 32.62 | $32.68 | 8155 |
| 2022-12-30 | 32.63 | $32.74 | 28860 |
| 2022-12-29 | 32.62 | $32.81 | 2137 |
| 2022-12-28 | 32.59 | $32.43 | 11975 |
| 2022-12-27 | 32.68 | $32.63 | 14552 |
| 2022-12-23 | 32.72 | $32.73 | 33222 |
| 2022-12-22 | 32.75 | $32.62 | 53215 |
| 2022-12-21 | 32.81 | $32.88 | 1.1M |
| 2022-12-20 | 32.80 | $32.56 | 57981 |
| 2022-12-19 | 32.90 | $32.53 | 7593 |
| 2022-12-16 | 33.02 | $32.65 | 13000 |
| 2022-12-15 | 33.13 | $32.84 | 1951 |
| 2022-12-14 | 33.20 | $33.19 | 7277 |
| 2022-12-13 | 33.18 | $33.21 | 29856 |
| 2022-12-12 | 33.14 | $33.05 | 839 |
| 2022-12-09 | 33.13 | $32.85 | 5182 |
| 2022-12-08 | 33.19 | $32.97 | 2960 |
| 2022-12-07 | 33.22 | $32.80 | 15522 |
| 2022-12-06 | 33.30 | $32.86 | 3860 |
| 2022-12-05 | 33.38 | $33.08 | 129116 |
| 2022-12-02 | 33.40 | $33.32 | 28351 |
| 2022-12-01 | 33.34 | $33.32 | 42481 |
| 2022-11-30 | 33.26 | $33.29 | 16521 |
| 2022-11-29 | 33.17 | $32.87 | 5766 |
| 2022-11-28 | 33.18 | $32.86 | 8193 |
| 2022-11-25 | 33.19 | $33.14 | 1681 |
| 2022-11-23 | 33.11 | $33.05 | 415215 |
| 2022-11-22 | 33.03 | $32.97 | 52611 |
| 2022-11-21 | 32.96 | $32.77 | 12432 |
| 2022-11-18 | 32.92 | $32.80 | 12691 |
| 2022-11-17 | 32.86 | $32.68 | 5640 |
| 2022-11-16 | 32.82 | $32.73 | 5794 |
| 2022-11-15 | 32.74 | $32.84 | 10152 |
| 2022-11-14 | 32.61 | $32.73 | 4135 |
| 2022-11-11 | 32.47 | $32.87 | 9887 |
| 2022-11-10 | 32.26 | $32.73 | 18620 |
| 2022-11-09 | 32.03 | $31.68 | 4307 |
| 2022-11-08 | 32.09 | $32.09 | 23749 |
| 2022-11-07 | 32.03 | $31.96 | 29893 |
| 2022-11-04 | 31.99 | $31.75 | 3478 |
| 2022-11-03 | 32.00 | $31.46 | 21705 |
| 2022-11-02 | 32.10 | $31.67 | 11730 |
| 2022-11-01 | 32.16 | $32.16 | 9128 |
| 2022-10-31 | 32.07 | $32.23 | 31103 |
| 2022-10-28 | 31.93 | $32.32 | 2929 |
| 2022-10-27 | 31.72 | $31.92 | 5884 |
| 2022-10-26 | 31.60 | $31.95 | 807716 |
| 2022-10-25 | 31.44 | $32.06 | 66453 |
| 2022-10-24 | 31.20 | $31.73 | 13743 |
| 2022-10-21 | 31.02 | $31.52 | 6194 |
| 2022-10-20 | 30.87 | $31.06 | 1917 |
| 2022-10-19 | 30.84 | $31.18 | 7158 |
| 2022-10-18 | 30.76 | $31.36 | 14230 |
| 2022-10-17 | 30.61 | $31.07 | 97876 |
| 2022-10-14 | 30.53 | $30.51 | 24585 |
| 2022-10-13 | 30.61 | $31.07 | 4284 |
| 2022-10-12 | 30.54 | $30.50 | 10739 |
| 2022-10-11 | 30.65 | $30.53 | 9992 |
| 2022-10-10 | 30.77 | $30.69 | 5996 |
| 2022-10-07 | 30.88 | $30.79 | 5313 |
| 2022-10-06 | 30.99 | $31.45 | 12112 |
| 2022-10-05 | 30.92 | $31.60 | 14255 |
| 2022-10-04 | 30.79 | $31.65 | 71203 |
| 2022-10-03 | 30.63 | $31.04 | 25861 |
| 2022-09-30 | 30.64 | $30.54 | 13227 |
| 2022-09-29 | 30.81 | $30.82 | 15737 |
| 2022-09-28 | 30.95 | $31.25 | 296975 |
| 2022-09-27 | 30.99 | $30.81 | 4482 |
| 2022-09-26 | 31.19 | $30.90 | 5549 |
| 2022-09-23 | 31.41 | $31.12 | 34638 |
| 2022-09-22 | 31.62 | $31.45 | 1994 |
| 2022-09-21 | 31.78 | $31.58 | 982132 |
| 2022-09-20 | 31.93 | $31.91 | 49457 |
| 2022-09-19 | 32.03 | $32.08 | 7074 |
| 2022-09-16 | 32.09 | $31.99 | 1479 |
| 2022-09-15 | 32.21 | $32.08 | 4494 |
| 2022-09-14 | 32.32 | $32.30 | 5741 |
| 2022-09-13 | 32.39 | $32.15 | 57425 |
| 2022-09-12 | 32.53 | $33.11 | 44244 |
| 2022-09-09 | 32.40 | $32.89 | 9765 |
| 2022-09-08 | 32.32 | $32.56 | 5904 |
| 2022-09-07 | 32.32 | $32.50 | 9041 |
| 2022-09-06 | 32.35 | $32.10 | 21184 |
| 2022-09-02 | 32.52 | $32.15 | 4165 |
| 2022-09-01 | 32.71 | $32.35 | 20425 |
| 2022-08-31 | 32.89 | $32.35 | 10899 |
| 2022-08-30 | 33.10 | $32.50 | 6441 |
| 2022-08-29 | 33.32 | $32.71 | 6387 |
| 2022-08-26 | 33.51 | $32.82 | 10589 |
| 2022-08-25 | 33.71 | $33.53 | 4953 |
| 2022-08-24 | 33.73 | $33.26 | 1.0M |
| 2022-08-23 | 33.82 | $33.14 | 52575 |
| 2022-08-22 | 33.97 | $33.18 | 10653 |
| 2022-08-19 | 34.14 | $33.68 | 8853 |
| 2022-08-18 | 34.17 | $33.95 | 2169 |
| 2022-08-17 | 34.11 | $33.90 | 2812 |
| 2022-08-16 | 34.05 | $34.06 | 4138 |
| 2022-08-15 | 33.92 | $34.00 | 11973 |
| 2022-08-12 | 33.77 | $33.88 | 2957 |
| 2022-08-11 | 33.61 | $33.51 | 4390 |
| 2022-08-10 | 33.52 | $33.52 | 10333 |
| 2022-08-09 | 33.41 | $33.09 | 3062 |
| 2022-08-08 | 33.39 | $33.15 | 8079 |
| 2022-08-05 | 33.35 | $33.20 | 10512 |
| 2022-08-04 | 33.27 | $33.26 | 6498 |
| 2022-08-03 | 33.15 | $33.25 | 8786 |
| 2022-08-02 | 33.00 | $32.92 | 11066 |
| 2022-08-01 | 32.91 | $33.04 | 7958 |
| 2022-07-29 | 32.75 | $33.13 | 15184 |
| 2022-07-28 | 32.53 | $32.80 | 5608 |
| 2022-07-27 | 32.35 | $32.58 | 12561 |
| 2022-07-26 | 32.21 | $32.04 | 5573 |
| 2022-07-25 | 32.20 | $32.26 | 14706 |
| 2022-07-22 | 32.11 | $32.22 | 72463 |
| 2022-07-21 | 32.01 | $32.41 | 1940 |
| 2022-07-20 | 31.84 | $32.19 | 5344 |
| 2022-07-19 | 31.68 | $32.08 | 1390 |
| 2022-07-18 | 31.53 | $31.52 | 6100 |
| 2022-07-15 | 31.53 | $31.69 | 3687 |
| 2022-07-14 | 31.46 | $31.31 | 3984 |
| 2022-07-13 | 31.51 | $31.38 | 5509 |
| 2022-07-12 | 31.55 | $31.45 | 3231 |
| 2022-07-11 | 31.57 | $31.61 | 60820 |
| 2022-07-08 | 31.55 | $31.87 | 1096 |
| 2022-07-07 | 31.45 | $31.90 | 25478 |
| 2022-07-06 | 31.31 | $31.52 | 12029 |
| 2022-07-05 | 31.27 | $31.51 | 2187 |
| 2022-07-01 | 31.22 | $31.44 | 8134 |
| 2022-06-30 | 31.19 | $31.26 | 4948 |
| 2022-06-29 | 31.22 | $31.37 | 21081 |
| 2022-06-28 | 31.22 | $31.44 | 25200 |
| 2022-06-27 | 31.20 | $31.85 | 6715 |
| 2022-06-24 | 31.06 | $31.86 | 5101 |
| 2022-06-23 | 30.89 | $31.29 | 6018 |
| 2022-06-22 | 30.87 | $31.11 | 3815 |
| 2022-06-21 | 30.92 | $31.05 | 13928 |
| 2022-06-17 | 31.00 | $30.59 | 36722 |
| 2022-06-16 | 31.26 | $30.48 | 66854 |
| 2022-06-15 | 31.62 | $31.13 | 12533 |
| 2022-06-14 | 31.86 | $30.86 | 18136 |
| 2022-06-13 | 32.23 | $30.95 | 20403 |
| 2022-06-10 | 32.67 | $31.84 | 5221 |
| 2022-06-09 | 32.92 | $32.47 | 12006 |
| 2022-06-08 | 33.02 | $32.98 | 4669 |
| 2022-06-07 | 32.98 | $33.18 | 8345 |
| 2022-06-06 | 32.86 | $32.96 | 13096 |
| 2022-06-03 | 32.79 | $32.95 | 16366 |
| 2022-06-02 | 32.71 | $33.30 | 15163 |
| 2022-06-01 | 32.50 | $32.85 | 18831 |
| 2022-05-31 | 32.39 | $33.08 | 12926 |
| 2022-05-27 | 32.18 | $33.15 | 26695 |
| 2022-05-26 | 31.91 | $32.66 | 35456 |
| 2022-05-25 | 31.74 | $32.24 | 1.4M |
| 2022-05-24 | 31.68 | $32.01 | 71041 |
| 2022-05-23 | 31.68 | $32.11 | 26498 |
| 2022-05-20 | 31.67 | $31.74 | 31242 |
| 2022-05-19 | 31.77 | $31.77 | 10800 |
| 2022-05-18 | 31.90 | $31.82 | 26158 |
| 2022-05-17 | 32.05 | $32.80 | 9925 |
| 2022-05-16 | 31.94 | $32.29 | 18958 |
| 2022-05-13 | 31.97 | $32.35 | 18658 |
| 2022-05-12 | 32.00 | $31.90 | 38426 |
| 2022-05-11 | 32.20 | $31.90 | 102793 |
| 2022-05-10 | 32.44 | $32.20 | 31353 |
| 2022-05-09 | 32.65 | $32.12 | 36655 |
| 2022-05-06 | 32.95 | $32.93 | 70451 |
| 2022-05-05 | 33.06 | $33.00 | 53795 |
| 2022-05-04 | 33.18 | $33.88 | 34764 |
| 2022-05-03 | 33.05 | $33.15 | 24977 |
| 2022-05-02 | 33.14 | $32.98 | 30837 |
| 2022-04-29 | 33.30 | $32.86 | 11312 |
| 2022-04-28 | 33.55 | $33.70 | 9998 |
| 2022-04-27 | 33.59 | $33.18 | 23321 |
| 2022-04-26 | 33.81 | $33.18 | 26134 |
| 2022-04-25 | 34.08 | $33.70 | 190348 |
| 2022-04-22 | 34.25 | $33.68 | 13477 |
| 2022-04-21 | 34.47 | $34.31 | 14691 |
| 2022-04-20 | 34.54 | $34.62 | 892660 |
| 2022-04-19 | 34.52 | $34.64 | 22387 |
| 2022-04-18 | 34.49 | $34.24 | 18109 |
| 2022-04-14 | 34.58 | $34.33 | 14311 |
| 2022-04-13 | 34.66 | $34.47 | 13083 |
| 2022-04-12 | 34.71 | $34.22 | 84054 |
| 2022-04-11 | 34.86 | $34.26 | 239338 |
| 2022-04-08 | 35.02 | $34.61 | 14549 |
| 2022-04-07 | 35.10 | $34.79 | 29766 |
| 2022-04-06 | 35.13 | $34.70 | 45945 |
| 2022-04-05 | 35.20 | $34.88 | 19474 |
| 2022-04-04 | 35.22 | $35.15 | 7832 |
| 2022-04-01 | 35.15 | $34.89 | 12329 |
| 2022-03-31 | 35.14 | $34.89 | 15414 |
| 2022-03-30 | 35.12 | $35.16 | 12791 |
| 2022-03-29 | 35.01 | $35.27 | 37545 |
| 2022-03-28 | 34.83 | $35.05 | 6372 |
| 2022-03-25 | 34.67 | $34.94 | 24614 |
| 2022-03-24 | 34.51 | $34.85 | 21015 |
| 2022-03-23 | 34.35 | $34.49 | 443757 |
| 2022-03-22 | 34.25 | $34.79 | 44494 |
| 2022-03-21 | 34.04 | $34.61 | 15140 |
| 2022-03-18 | 33.84 | $34.63 | 12014 |
| 2022-03-17 | 33.59 | $34.37 | 13254 |
| 2022-03-16 | 33.37 | $34.00 | 23227 |
| 2022-03-15 | 33.22 | $33.57 | 11534 |
| 2022-03-14 | 33.18 | $33.07 | 44646 |
| 2022-03-11 | 33.30 | $33.23 | 90416 |
| 2022-03-10 | 33.40 | $33.52 | 4610 |
| 2022-03-09 | 33.43 | $33.62 | 16948 |
| 2022-03-08 | 33.44 | $33.01 | 39462 |
| 2022-03-07 | 33.66 | $33.18 | 45952 |
| 2022-03-04 | 33.87 | $33.91 | 1.1M |
| 2022-03-03 | 33.89 | $34.04 | 26087 |
| 2022-03-02 | 33.89 | $34.18 | 101684 |
| 2022-03-01 | 33.84 | $33.75 | 206572 |
| 2022-02-28 | 33.92 | $34.13 | 8496 |
| 2022-02-25 | 33.90 | $34.17 | 19701 |
| 2022-02-24 | 33.87 | $33.68 | 33808 |
| 2022-02-23 | 33.99 | $33.36 | 25861 |
| 2022-02-22 | 34.24 | $33.78 | 23819 |
| 2022-02-18 | 34.42 | $34.03 | 44361 |
| 2022-02-17 | 34.55 | $34.16 | 42644 |
| 2022-02-16 | 34.67 | $34.66 | 108520 |
| 2022-02-15 | 34.65 | $34.56 | 29281 |
| 2022-02-14 | 34.66 | $34.23 | 29565 |
| 2022-02-11 | 34.78 | $34.31 | 193734 |
| 2022-02-10 | 34.89 | $34.68 | 93228 |
| 2022-02-09 | 34.91 | $35.14 | 39815 |
| 2022-02-08 | 34.78 | $34.79 | 46708 |
| 2022-02-07 | 34.73 | $34.62 | 124773 |
| 2022-02-04 | 34.72 | $34.73 | 34498 |
| 2022-02-03 | 34.67 | $34.61 | 44342 |
| 2022-02-02 | 34.65 | $35.11 | 29733 |
| 2022-02-01 | 34.46 | $34.87 | 163651 |
| 2022-01-31 | 34.30 | $34.76 | 48268 |
| 2022-01-28 | 34.13 | $34.40 | 338407 |
| 2022-01-27 | 34.05 | $33.83 | 99677 |
| 2022-01-26 | 34.13 | $33.95 | 763112 |
| 2022-01-25 | 34.18 | $34.01 | 103691 |
| 2022-01-24 | 34.23 | $34.32 | 443928 |
| 2022-01-21 | 34.19 | $34.22 | 143257 |
| 2022-01-20 | 34.17 | $34.16 | 92937 |
| 2022-01-19 | 34.17 | $34.17 | 26035 |
| 2022-01-18 | 34.16 | $34.16 | 19543 |
| 2022-01-14 | 34.15 | $34.11 | 1502 |
| 2022-01-13 | 34.16 | $34.16 | 31397 |
| 2022-01-12 | 34.15 | $34.11 | 23591 |
| 2022-01-11 | 34.15 | $34.14 | 16306 |
| 2022-01-10 | 34.15 | $34.13 | 5270 |
| 2022-01-07 | 34.14 | $34.09 | 11652 |
| 2022-01-06 | 34.15 | $34.13 | 5328 |
| 2022-01-05 | 34.14 | $34.12 | 15770 |
| 2022-01-04 | 34.13 | $34.12 | 15555 |
| 2022-01-03 | 34.12 | $34.10 | 47004 |
| 2021-12-31 | 34.11 | $34.09 | 11717 |
| 2021-12-30 | 34.10 | $34.12 | 6546 |
| 2021-12-29 | 34.08 | $34.12 | 3349 |
| 2021-12-28 | 34.06 | $34.12 | 3942 |
| 2021-12-27 | 34.02 | $34.09 | 5489 |
| 2021-12-23 | 33.99 | $34.10 | 3622 |
| 2021-12-22 | 33.94 | $33.89 | 290012 |
| 2021-12-21 | 33.95 | $33.99 | 5396 |
| 2021-12-20 | 33.94 | $33.88 | 4731 |
| 2021-12-17 | 33.95 | $33.95 | 4562 |
| 2021-12-16 | 33.94 | $33.99 | 2029 |
| 2021-12-15 | 33.92 | $33.99 | 3478 |
| 2021-12-14 | 33.88 | $33.91 | 3579 |
| 2021-12-13 | 33.87 | $33.97 | 216 |
| 2021-12-10 | 33.84 | $33.98 | 3584 |
| 2021-12-09 | 33.79 | $33.95 | 1519 |
| 2021-12-08 | 33.75 | $33.96 | 6367 |
| 2021-12-07 | 33.69 | $33.88 | 30517 |
| 2021-12-06 | 33.65 | $33.67 | 3678 |
| 2021-12-03 | 33.66 | $33.53 | 21750 |
| 2021-12-02 | 33.73 | $33.68 | 5973 |
| 2021-12-01 | 33.76 | $33.54 | 18723 |
| 2021-11-30 | 33.84 | $33.65 | 4501 |
| 2021-11-29 | 33.90 | $33.83 | 5840 |
| 2021-11-26 | 33.92 | $33.71 | 22313 |
| 2021-11-24 | 33.98 | $33.99 | 65962 |
| 2021-11-23 | 33.96 | $33.90 | 9689 |
| 2021-11-22 | 33.97 | $33.91 | 14303 |
| 2021-11-19 | 33.98 | $33.93 | 24785 |
| 2021-11-18 | 33.97 | $33.93 | 3632 |
| 2021-11-17 | 33.97 | $33.93 | 104404 |
| 2021-11-16 | 33.96 | $33.94 | 1337 |
| 2021-11-15 | 33.94 | $33.90 | 4689 |
| 2021-11-12 | 33.94 | $33.90 | 3366 |
| 2021-11-11 | 33.93 | $33.84 | 1399 |
| 2021-11-10 | 33.93 | $33.82 | 65074 |
| 2021-11-09 | 33.94 | $33.85 | 4288 |
| 2021-11-08 | 33.94 | $33.89 | 7269 |
| 2021-11-05 | 33.92 | $33.91 | 2124 |
| 2021-11-04 | 33.89 | $33.87 | 39714 |
| 2021-11-03 | 33.87 | $33.85 | 4663 |
| 2021-11-02 | 33.84 | $33.75 | 29075 |
| 2021-11-01 | 33.84 | $33.79 | 3527 |
| 2021-10-29 | 33.82 | $33.76 | 1096 |
| 2021-10-28 | 33.80 | $33.76 | 512 |
| 2021-10-27 | 33.77 | $33.71 | 2581 |
| 2021-10-26 | 33.76 | $33.76 | 5428 |
| 2021-10-25 | 33.72 | $33.74 | 1237 |
| 2021-10-22 | 33.67 | $33.71 | 764 |
| 2021-10-21 | 33.62 | $33.71 | 11107 |
| 2021-10-20 | 33.56 | $33.70 | 4006 |
| 2021-10-19 | 33.49 | $33.64 | 82432 |
| 2021-10-18 | 33.42 | $33.59 | 3258 |
| 2021-10-15 | 33.35 | $33.57 | 4283 |
| 2021-10-14 | 33.27 | $33.48 | 10053 |
| 2021-10-13 | 33.20 | $33.27 | 1270 |
| 2021-10-12 | 33.18 | $33.22 | 912 |
| 2021-10-11 | 33.18 | $33.25 | 3417 |
| 2021-10-08 | 33.16 | $33.28 | 3995 |
| 2021-10-07 | 33.13 | $33.28 | 4009 |
| 2021-10-06 | 33.09 | $33.21 | 7075 |
| 2021-10-05 | 33.07 | $33.15 | 5271 |
| 2021-10-04 | 33.07 | $32.97 | 6227 |
| 2021-10-01 | 33.12 | $33.17 | 6659 |
| 2021-09-30 | 33.12 | $33.02 | 4587 |
| 2021-09-29 | 33.18 | $33.11 | 2331 |
| 2021-09-28 | 33.21 | $33.11 | 1309 |
| 2021-09-27 | 33.25 | $33.40 | 5738 |
| 2021-09-24 | 33.21 | $33.35 | 973 |
| 2021-09-23 | 33.18 | $33.35 | 474 |
| 2021-09-22 | 33.14 | $33.16 | 5854 |
| 2021-09-21 | 33.16 | $32.96 | 8667 |
| 2021-09-20 | 33.24 | $32.97 | 9288 |
| 2021-09-17 | 33.34 | $33.25 | 1649 |
| 2021-09-16 | 33.37 | $33.37 | 6559 |
| 2021-09-15 | 33.37 | $33.34 | 7131 |
| 2021-09-14 | 33.38 | $33.29 | 5335 |
| 2021-09-13 | 33.40 | $33.35 | 1465 |
| 2021-09-10 | 33.41 | $33.33 | 8638 |
| 2021-09-09 | 33.43 | $33.37 | 9469 |
| 2021-09-08 | 33.44 | $33.37 | 2143 |
| 2021-09-07 | 33.44 | $33.39 | 2129 |
| 2021-09-03 | 33.45 | $33.44 | 4650 |
| 2021-09-02 | 33.43 | $33.48 | 12113 |
| 2021-09-01 | 33.40 | $33.40 | 6647 |
| 2021-08-31 | 33.38 | $33.39 | 139412 |
| 2021-08-30 | 33.36 | $33.42 | 20251 |
| 2021-08-27 | 33.33 | $33.41 | 6225 |
| 2021-08-26 | 33.29 | $33.27 | 44393 |
| 2021-08-25 | 33.29 | $33.33 | 10866 |
| 2021-08-24 | 33.26 | $33.27 | 14975 |
| 2021-08-23 | 33.25 | $33.29 | 1866 |
| 2021-08-20 | 33.23 | $33.22 | 86444 |
| 2021-08-19 | 33.22 | $33.13 | 49071 |
| 2021-08-18 | 33.24 | $33.09 | 15475 |
| 2021-08-17 | 33.28 | $33.21 | 8903 |
| 2021-08-16 | 33.28 | $33.28 | 17025 |
| 2021-08-13 | 33.26 | $33.28 | 8806 |
| 2021-08-12 | 33.23 | $33.26 | 13588 |
| 2021-08-11 | 33.21 | $33.18 | 103360 |
| 2021-08-10 | 33.20 | $33.19 | 6547 |
| 2021-08-09 | 33.18 | $33.21 | 5504 |
| 2021-08-06 | 33.16 | $33.20 | 5487 |
| 2021-08-05 | 33.13 | $33.15 | 20841 |
| 2021-08-04 | 33.10 | $33.06 | 13419 |
| 2021-08-03 | 33.10 | $33.15 | 26821 |
| 2021-08-02 | 33.07 | $33.01 | 21950 |
| 2021-07-30 | 33.07 | $33.00 | 14813 |
| 2021-07-29 | 33.08 | $33.10 | 24735 |
| 2021-07-28 | 33.05 | $33.06 | 9055 |
| 2021-07-27 | 33.03 | $33.04 | 21707 |
| 2021-07-26 | 33.01 | $33.08 | 8591 |
| 2021-07-23 | 32.98 | $33.09 | 27415 |
| 2021-07-22 | 32.93 | $32.95 | 11098 |
| 2021-07-21 | 32.91 | $32.92 | 12194 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.99
2026-07-17
Close Price
$55.15
Vol: 23100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.02
Average
57.49
Maximum
84.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.99 | $55.15 | 23100 |
| 2026-07-16 | 58.29 | $55.43 | 11900 |
| 2026-07-15 | 60.59 | $55.57 | 28600 |
| 2026-07-14 | 59.62 | $55.48 | 13812 |
| 2026-07-13 | 57.52 | $55.29 | 3513 |
| 2026-07-10 | 61.17 | $55.52 | 6817 |
| 2026-07-09 | 59.13 | $55.33 | 9644 |
| 2026-07-08 | 56.99 | $55.14 | 9000 |
| 2026-07-07 | 58.53 | $55.24 | 8941 |
| 2026-07-06 | 60.54 | $55.37 | 14800 |
| 2026-07-02 | 57.20 | $55.06 | 11700 |
| 2026-07-01 | 58.42 | $55.14 | 22500 |
| 2026-06-30 | 57.89 | $55.09 | 14819 |
| 2026-06-29 | 56.30 | $54.94 | 26700 |
| 2026-06-26 | 51.83 | $54.55 | 17700 |
| 2026-06-25 | 53.15 | $54.65 | 25700 |
| 2026-06-24 | 52.10 | $54.56 | 728800 |
| 2026-06-23 | 53.75 | $54.69 | 113300 |
| 2026-06-22 | 57.34 | $54.96 | 22800 |
| 2026-06-18 | 59.57 | $55.12 | 20346 |
| 2026-06-17 | 56.45 | $54.81 | 12430 |
| 2026-06-16 | 61.08 | $55.13 | 10609 |
| 2026-06-15 | 62.60 | $55.23 | 5300 |
| 2026-06-12 | 57.68 | $54.74 | 7500 |
| 2026-06-11 | 55.17 | $54.52 | 16000 |
| 2026-06-10 | 50.33 | $54.14 | 14031 |
| 2026-06-09 | 57.11 | $54.58 | 19745 |
| 2026-06-08 | 58.83 | $54.68 | 11200 |
| 2026-06-05 | 57.87 | $54.60 | 10649 |
| 2026-06-04 | 68.49 | $55.16 | 13500 |
| 2026-06-03 | 68.09 | $55.12 | 16400 |
| 2026-06-02 | 71.52 | $55.28 | 35829 |
| 2026-06-01 | 71.43 | $55.27 | 9113 |
| 2026-05-29 | 70.85 | $55.20 | 11700 |
| 2026-05-28 | 70.11 | $55.11 | 9742 |
| 2026-05-27 | 68.76 | $54.95 | 22448 |
| 2026-05-26 | 68.76 | $54.95 | 12947 |
| 2026-05-22 | 67.36 | $54.78 | 10908 |
| 2026-05-21 | 66.51 | $54.68 | 12130 |
| 2026-05-20 | 65.58 | $54.57 | 63300 |
| 2026-05-19 | 63.01 | $54.28 | 23245 |
| 2026-05-18 | 66.43 | $54.49 | 7746 |
| 2026-05-15 | 65.76 | $54.41 | 9425 |
| 2026-05-14 | 70.26 | $54.68 | 8500 |
| 2026-05-13 | 69.37 | $54.56 | 15245 |
| 2026-05-12 | 68.17 | $54.40 | 14200 |
| 2026-05-11 | 68.97 | $54.45 | 17223 |
| 2026-05-08 | 68.90 | $54.44 | 22336 |
| 2026-05-07 | 67.30 | $54.21 | 15100 |
| 2026-05-06 | 69.07 | $54.33 | 13031 |
| 2026-05-05 | 66.34 | $53.94 | 12107 |
| 2026-05-04 | 64.92 | $53.75 | 13100 |
| 2026-05-01 | 66.47 | $53.86 | 23928 |
| 2026-04-30 | 65.98 | $53.79 | 26600 |
| 2026-04-29 | 63.27 | $53.42 | 11337 |
| 2026-04-28 | 63.79 | $53.46 | 8600 |
| 2026-04-27 | 65.72 | $53.61 | 59400 |
| 2026-04-24 | 65.19 | $53.53 | 19100 |
| 2026-04-23 | 63.71 | $53.31 | 24516 |
| 2026-04-22 | 65.63 | $53.47 | 11400 |
| 2026-04-21 | 63.34 | $53.12 | 171700 |
| 2026-04-20 | 64.87 | $53.25 | 9524 |
| 2026-04-17 | 66.63 | $53.40 | 14000 |
| 2026-04-16 | 64.10 | $52.99 | 71100 |
| 2026-04-15 | 63.32 | $52.87 | 18700 |
| 2026-04-14 | 61.96 | $52.66 | 17000 |
| 2026-04-13 | 59.14 | $52.25 | 12116 |
| 2026-04-10 | 56.53 | $51.90 | 55000 |
| 2026-04-09 | 57.03 | $51.95 | 29405 |
| 2026-04-08 | 55.40 | $51.73 | 44800 |
| 2026-04-07 | 47.78 | $50.84 | 26300 |
| 2026-04-06 | 48.22 | $50.89 | 22200 |
| 2026-04-02 | 46.45 | $50.70 | 22333 |
| 2026-04-01 | 45.61 | $50.61 | 23141 |
| 2026-03-31 | 43.74 | $50.41 | 25416 |
| 2026-03-30 | 32.02 | $49.35 | 27822 |
| 2026-03-27 | 32.94 | $49.50 | 8518 |
| 2026-03-26 | 36.62 | $50.05 | 33000 |
| 2026-03-25 | 42.14 | $50.73 | 952943 |
| 2026-03-24 | 38.79 | $50.47 | 740300 |
| 2026-03-23 | 39.88 | $50.60 | 21635 |
| 2026-03-20 | 35.33 | $50.26 | 16726 |
| 2026-03-19 | 39.99 | $50.81 | 53900 |
| 2026-03-18 | 40.45 | $50.86 | 10500 |
| 2026-03-17 | 44.75 | $51.30 | 17200 |
| 2026-03-16 | 43.32 | $51.19 | 17043 |
| 2026-03-13 | 38.05 | $50.81 | 14900 |
| 2026-03-12 | 39.61 | $50.98 | 28900 |
| 2026-03-11 | 45.46 | $51.54 | 40500 |
| 2026-03-10 | 45.58 | $51.55 | 23100 |
| 2026-03-09 | 46.81 | $51.66 | 24336 |
| 2026-03-06 | 42.67 | $51.35 | 29701 |
| 2026-03-05 | 47.54 | $51.78 | 21900 |
| 2026-03-04 | 51.02 | $52.05 | 72511 |
| 2026-03-03 | 46.32 | $51.71 | 32200 |
| 2026-03-02 | 51.88 | $52.11 | 32247 |
| 2026-02-27 | 50.90 | $52.04 | 85200 |
| 2026-02-26 | 53.11 | $52.19 | 20832 |
| 2026-02-25 | 55.54 | $52.35 | 67549 |
| 2026-02-24 | 52.01 | $52.08 | 16700 |
| 2026-02-23 | 48.26 | $51.82 | 21544 |
| 2026-02-20 | 53.80 | $52.18 | 39900 |
| 2026-02-19 | 50.34 | $51.95 | 39300 |
| 2026-02-18 | 51.62 | $52.03 | 47800 |
| 2026-02-17 | 48.84 | $51.85 | 60805 |
| 2026-02-13 | 47.90 | $51.79 | 52000 |
| 2026-02-12 | 47.90 | $51.79 | 87100 |
| 2026-02-11 | 55.99 | $52.31 | 96600 |
| 2026-02-10 | 56.51 | $52.34 | 109919 |
| 2026-02-09 | 57.53 | $52.40 | 107300 |
| 2026-02-06 | 55.89 | $52.27 | 159800 |
| 2026-02-05 | 45.98 | $51.62 | 78706 |
| 2026-02-04 | 53.75 | $52.06 | 123433 |
| 2026-02-03 | 56.21 | $52.18 | 151777 |
| 2026-02-02 | 62.31 | $52.45 | 113000 |
| 2026-01-30 | 59.36 | $52.26 | 80700 |
| 2026-01-29 | 62.54 | $52.39 | 68900 |
| 2026-01-28 | 63.79 | $52.44 | 88441 |
| 2026-01-27 | 63.65 | $52.43 | 126240 |
| 2026-01-26 | 62.43 | $52.34 | 184500 |
| 2026-01-23 | 60.16 | $52.18 | 90200 |
| 2026-01-22 | 60.02 | $52.17 | 242000 |
| 2026-01-21 | 57.25 | $51.98 | 174836 |
| 2026-01-20 | 50.57 | $51.59 | 476925 |
| 2026-01-16 | 70.39 | $52.33 | 319840 |
| 2026-01-15 | 69.15 | $52.25 | 45535 |
| 2026-01-14 | 68.68 | $52.22 | 37428 |
| 2026-01-13 | 69.01 | $52.23 | 38419 |
| 2026-01-12 | 68.73 | $52.21 | 43919 |
| 2026-01-09 | 68.17 | $52.17 | 50300 |
| 2026-01-08 | 66.90 | $52.08 | 51234 |
| 2026-01-07 | 66.19 | $52.03 | 33900 |
| 2026-01-06 | 66.46 | $52.04 | 21523 |
| 2026-01-05 | 65.25 | $51.95 | 9600 |
| 2026-01-02 | 62.83 | $51.78 | 19300 |
| 2025-12-31 | 62.39 | $51.75 | 10326 |
| 2025-12-30 | 64.81 | $51.85 | 19200 |
| 2025-12-29 | 64.68 | $51.84 | 16331 |
| 2025-12-26 | 65.14 | $51.86 | 19739 |
| 2025-12-24 | 65.02 | $51.85 | 391400 |
| 2025-12-23 | 63.74 | $51.74 | 653500 |
| 2025-12-22 | 62.92 | $51.67 | 10900 |
| 2025-12-19 | 60.11 | $51.44 | 30800 |
| 2025-12-18 | 56.42 | $51.17 | 32800 |
| 2025-12-17 | 52.39 | $50.91 | 25900 |
| 2025-12-16 | 60.81 | $51.32 | 20048 |
| 2025-12-15 | 60.07 | $51.27 | 14635 |
| 2025-12-12 | 60.28 | $51.28 | 32700 |
| 2025-12-11 | 64.03 | $51.45 | 41226 |
| 2025-12-10 | 63.90 | $51.44 | 49634 |
| 2025-12-09 | 61.88 | $51.28 | 17400 |
| 2025-12-08 | 61.24 | $51.23 | 19900 |
| 2025-12-05 | 62.65 | $51.30 | 18411 |
| 2025-12-04 | 61.45 | $51.20 | 232200 |
| 2025-12-03 | 61.45 | $51.20 | 25800 |
| 2025-12-02 | 60.29 | $51.10 | 277500 |
| 2025-12-01 | 59.13 | $51.00 | 16019 |
| 2025-11-28 | 60.65 | $51.09 | 6300 |
| 2025-11-26 | 60.00 | $51.03 | 95200 |
| 2025-11-25 | 57.80 | $50.83 | 29846 |
| 2025-11-24 | 54.46 | $50.55 | 14800 |
| 2025-11-21 | 47.24 | $50.04 | 25733 |
| 2025-11-20 | 41.74 | $49.72 | 26642 |
| 2025-11-19 | 47.47 | $50.11 | 43000 |
| 2025-11-18 | 46.76 | $50.07 | 24333 |
| 2025-11-17 | 50.33 | $50.29 | 23400 |
| 2025-11-14 | 53.50 | $50.47 | 20400 |
| 2025-11-13 | 52.71 | $50.42 | 44930 |
| 2025-11-12 | 61.63 | $50.87 | 55400 |
| 2025-11-11 | 60.79 | $50.81 | 13331 |
| 2025-11-10 | 60.65 | $50.80 | 19116 |
| 2025-11-07 | 54.66 | $50.40 | 17513 |
| 2025-11-06 | 54.66 | $50.40 | 33400 |
| 2025-11-05 | 60.02 | $50.66 | 15200 |
| 2025-11-04 | 57.27 | $50.48 | 52326 |
| 2025-11-03 | 62.25 | $50.70 | 19446 |
| 2025-10-31 | 61.53 | $50.65 | 31200 |
| 2025-10-30 | 62.21 | $50.68 | 35000 |
| 2025-10-29 | 64.23 | $50.77 | 19700 |
| 2025-10-28 | 64.67 | $50.79 | 42000 |
| 2025-10-27 | 64.56 | $50.78 | 11300 |
| 2025-10-24 | 63.05 | $50.65 | 12600 |
| 2025-10-23 | 59.95 | $50.40 | 18100 |
| 2025-10-22 | 57.80 | $50.24 | 19800 |
| 2025-10-21 | 60.51 | $50.38 | 15400 |
| 2025-10-20 | 61.28 | $50.42 | 8100 |
| 2025-10-17 | 55.90 | $50.02 | 84000 |
| 2025-10-16 | 52.77 | $49.82 | 28800 |
| 2025-10-15 | 56.78 | $50.03 | 24606 |
| 2025-10-14 | 55.72 | $49.96 | 27919 |
| 2025-10-13 | 57.45 | $50.05 | 14800 |
| 2025-10-10 | 49.89 | $49.59 | 13147 |
| 2025-10-09 | 66.46 | $50.27 | 25528 |
| 2025-10-08 | 67.40 | $50.30 | 67100 |
| 2025-10-07 | 65.55 | $50.18 | 20000 |
| 2025-10-06 | 69.61 | $50.31 | 45900 |
| 2025-10-03 | 68.32 | $50.22 | 114929 |
| 2025-10-02 | 69.25 | $50.25 | 33324 |
| 2025-10-01 | 69.86 | $50.27 | 38714 |
| 2025-09-30 | 68.28 | $50.15 | 30500 |
| 2025-09-29 | 67.05 | $50.06 | 23833 |
| 2025-09-26 | 66.23 | $50.00 | 13410 |
| 2025-09-25 | 63.78 | $49.83 | 46511 |
| 2025-09-24 | 67.04 | $49.95 | 386545 |
| 2025-09-23 | 67.31 | $49.96 | 80134 |
| 2025-09-22 | 70.29 | $50.07 | 8615 |
| 2025-09-19 | 68.99 | $49.96 | 25712 |
| 2025-09-18 | 68.39 | $49.91 | 22500 |
| 2025-09-17 | 66.02 | $49.72 | 42900 |
| 2025-09-16 | 68.32 | $49.81 | 23200 |
| 2025-09-15 | 68.32 | $49.81 | 24600 |
| 2025-09-12 | 67.17 | $49.71 | 21947 |
| 2025-09-11 | 67.06 | $49.70 | 546500 |
| 2025-09-10 | 64.49 | $49.48 | 25129 |
| 2025-09-09 | 63.51 | $49.40 | 39100 |
| 2025-09-08 | 62.39 | $49.31 | 36100 |
| 2025-09-05 | 61.90 | $49.27 | 39340 |
| 2025-09-04 | 62.68 | $49.31 | 13047 |
| 2025-09-03 | 59.93 | $49.08 | 64210 |
| 2025-09-02 | 57.20 | $48.87 | 22728 |
| 2025-08-29 | 62.40 | $49.14 | 17000 |
| 2025-08-28 | 67.12 | $49.36 | 15142 |
| 2025-08-27 | 64.94 | $49.17 | 11905 |
| 2025-08-26 | 63.74 | $49.07 | 24400 |
| 2025-08-25 | 62.40 | $48.96 | 16607 |
| 2025-08-22 | 64.89 | $49.08 | 15800 |
| 2025-08-21 | 59.66 | $48.67 | 26000 |
| 2025-08-20 | 61.79 | $48.77 | 43300 |
| 2025-08-19 | 62.00 | $48.78 | 16200 |
| 2025-08-18 | 65.39 | $48.94 | 13317 |
| 2025-08-15 | 65.17 | $48.92 | 82000 |
| 2025-08-14 | 68.34 | $49.07 | 36000 |
| 2025-08-13 | 67.44 | $48.98 | 21246 |
| 2025-08-12 | 66.84 | $48.92 | 15000 |
| 2025-08-11 | 63.18 | $48.58 | 18830 |
| 2025-08-08 | 64.17 | $48.63 | 16215 |
| 2025-08-07 | 61.17 | $48.37 | 31035 |
| 2025-08-06 | 61.74 | $48.40 | 15100 |
| 2025-08-05 | 58.84 | $48.16 | 14600 |
| 2025-08-04 | 61.80 | $48.32 | 10000 |
| 2025-08-01 | 55.39 | $47.84 | 12200 |
| 2025-07-31 | 66.42 | $48.34 | 24100 |
| 2025-07-30 | 68.23 | $48.41 | 28244 |
| 2025-07-29 | 70.84 | $48.51 | 33800 |
| 2025-07-28 | 72.15 | $48.56 | 49800 |
| 2025-07-25 | 71.96 | $48.54 | 60200 |
| 2025-07-24 | 71.38 | $48.48 | 81500 |
| 2025-07-23 | 70.41 | $48.38 | 52900 |
| 2025-07-22 | 68.81 | $48.22 | 10000 |
| 2025-07-21 | 68.51 | $48.19 | 13622 |
| 2025-07-18 | 67.50 | $48.09 | 16600 |
| 2025-07-17 | 67.71 | $48.10 | 21300 |
| 2025-07-16 | 65.63 | $47.89 | 13700 |
| 2025-07-15 | 65.02 | $47.83 | 7216 |
| 2025-07-14 | 66.90 | $47.93 | 10301 |
| 2025-07-11 | 66.81 | $47.92 | 16823 |
| 2025-07-10 | 67.88 | $47.98 | 25330 |
| 2025-07-09 | 67.22 | $47.90 | 36100 |
| 2025-07-08 | 65.96 | $47.75 | 21600 |
| 2025-07-07 | 66.12 | $47.76 | 36500 |
| 2025-07-03 | 69.32 | $47.96 | 43900 |
| 2025-07-02 | 67.84 | $47.76 | 25818 |
| 2025-07-01 | 66.14 | $47.54 | 21149 |
| 2025-06-30 | 66.29 | $47.55 | 25000 |
| 2025-06-27 | 65.31 | $47.42 | 36000 |
| 2025-06-26 | 64.79 | $47.35 | 86800 |
| 2025-06-25 | 62.88 | $47.10 | 475300 |
| 2025-06-24 | 62.42 | $47.04 | 26100 |
| 2025-06-23 | 59.37 | $46.66 | 16633 |
| 2025-06-20 | 56.55 | $46.34 | 17500 |
| 2025-06-18 | 58.10 | $46.47 | 15136 |
| 2025-06-17 | 57.59 | $46.41 | 21715 |
| 2025-06-16 | 60.40 | $46.65 | 15500 |
| 2025-06-13 | 57.09 | $46.25 | 17200 |
| 2025-06-12 | 62.55 | $46.69 | 13100 |
| 2025-06-11 | 61.76 | $46.59 | 12703 |
| 2025-06-10 | 62.77 | $46.67 | 18142 |
| 2025-06-09 | 61.88 | $46.55 | 22000 |
| 2025-06-06 | 61.59 | $46.51 | 51205 |
| 2025-06-05 | 59.01 | $46.16 | 29200 |
| 2025-06-04 | 60.67 | $46.31 | 7300 |
| 2025-06-03 | 61.22 | $46.36 | 11732 |
| 2025-06-02 | 59.77 | $46.15 | 38917 |
| 2025-05-30 | 59.01 | $46.04 | 18100 |
| 2025-05-29 | 58.67 | $45.99 | 11900 |
| 2025-05-28 | 57.95 | $45.88 | 20100 |
| 2025-05-27 | 59.94 | $46.10 | 18000 |
| 2025-05-23 | 55.88 | $45.48 | 185909 |
| 2025-05-22 | 57.67 | $45.68 | 159700 |
| 2025-05-21 | 57.41 | $45.64 | 57015 |
| 2025-05-20 | 61.73 | $46.12 | 23700 |
| 2025-05-19 | 63.52 | $46.31 | 64330 |
| 2025-05-16 | 63.04 | $46.22 | 33800 |
| 2025-05-15 | 62.03 | $46.03 | 20400 |
| 2025-05-14 | 61.07 | $45.85 | 13200 |
| 2025-05-13 | 61.02 | $45.84 | 16344 |
| 2025-05-12 | 59.80 | $45.60 | 22200 |
| 2025-05-09 | 54.05 | $44.59 | 10600 |
| 2025-05-08 | 54.79 | $44.69 | 15800 |
| 2025-05-07 | 53.15 | $44.42 | 16638 |
| 2025-05-06 | 52.29 | $44.28 | 43339 |
| 2025-05-05 | 54.30 | $44.58 | 21300 |
| 2025-05-02 | 55.31 | $44.73 | 39127 |
| 2025-05-01 | 53.11 | $44.33 | 16038 |
| 2025-04-30 | 51.57 | $44.06 | 17800 |
| 2025-04-29 | 51.51 | $44.05 | 19012 |
| 2025-04-28 | 50.59 | $43.88 | 33600 |
| 2025-04-25 | 50.70 | $43.90 | 41921 |
| 2025-04-24 | 49.32 | $43.63 | 58047 |
| 2025-04-23 | 46.19 | $43.04 | 30000 |
| 2025-04-22 | 43.61 | $42.58 | 14700 |
| 2025-04-21 | 39.15 | $41.84 | 14900 |
| 2025-04-17 | 42.01 | $42.51 | 16312 |
| 2025-04-16 | 41.52 | $42.43 | 16312 |
| 2025-04-15 | 44.48 | $43.10 | 17700 |
| 2025-04-14 | 44.70 | $43.15 | 14410 |
| 2025-04-11 | 42.83 | $42.81 | 22500 |
| 2025-04-10 | 39.51 | $42.23 | 40412 |
| 2025-04-09 | 44.65 | $43.44 | 43000 |
| 2025-04-08 | 24.02 | $40.78 | 28900 |
| 2025-04-07 | 25.48 | $41.21 | 132947 |
| 2025-04-04 | 25.82 | $41.31 | 135929 |
| 2025-04-03 | 33.87 | $43.15 | 43325 |
| 2025-04-02 | 45.13 | $44.70 | 20700 |
| 2025-04-01 | 42.56 | $44.48 | 61542 |
| 2025-03-31 | 41.00 | $44.35 | 32236 |
| 2025-03-28 | 39.81 | $44.25 | 23310 |
| 2025-03-27 | 44.22 | $44.77 | 42600 |
| 2025-03-26 | 45.79 | $44.94 | 844600 |
| 2025-03-25 | 49.11 | $45.28 | 562231 |
| 2025-03-24 | 48.17 | $45.19 | 11741 |
| 2025-03-21 | 42.53 | $44.69 | 27500 |
| 2025-03-20 | 42.05 | $44.65 | 19500 |
| 2025-03-19 | 42.64 | $44.72 | 19900 |
| 2025-03-18 | 38.92 | $44.40 | 15310 |
| 2025-03-17 | 41.56 | $44.73 | 18620 |
| 2025-03-14 | 38.81 | $44.50 | 36800 |
| 2025-03-13 | 29.01 | $43.79 | 64000 |
| 2025-03-12 | 32.26 | $44.26 | 41900 |
| 2025-03-11 | 29.71 | $44.10 | 111300 |
| 2025-03-10 | 31.39 | $44.34 | 75300 |
| 2025-03-07 | 37.43 | $45.06 | 55219 |
| 2025-03-06 | 36.14 | $44.98 | 152247 |
| 2025-03-05 | 41.68 | $45.52 | 120500 |
| 2025-03-04 | 35.98 | $45.19 | 69631 |
| 2025-03-03 | 39.66 | $45.52 | 107545 |
| 2025-02-28 | 46.19 | $46.00 | 213303 |
| 2025-02-27 | 37.89 | $45.59 | 27400 |
| 2025-02-26 | 44.96 | $46.03 | 58238 |
| 2025-02-25 | 45.14 | $46.04 | 139845 |
| 2025-02-24 | 47.71 | $46.18 | 43945 |
| 2025-02-21 | 50.23 | $46.31 | 33624 |
| 2025-02-20 | 60.79 | $46.76 | 29200 |
| 2025-02-19 | 62.73 | $46.83 | 68808 |
| 2025-02-18 | 61.56 | $46.76 | 73339 |
| 2025-02-14 | 61.56 | $46.76 | 70935 |
| 2025-02-13 | 61.09 | $46.73 | 55600 |
| 2025-02-12 | 54.95 | $46.38 | 96500 |
| 2025-02-11 | 58.19 | $46.51 | 168930 |
| 2025-02-10 | 58.70 | $46.53 | 107116 |
| 2025-02-07 | 55.58 | $46.36 | 150800 |
| 2025-02-06 | 61.55 | $46.59 | 60709 |
| 2025-02-05 | 59.77 | $46.49 | 86847 |
| 2025-02-04 | 57.32 | $46.36 | 161900 |
| 2025-02-03 | 51.98 | $46.11 | 274700 |
| 2025-01-31 | 57.14 | $46.30 | 143100 |
| 2025-01-30 | 63.43 | $46.50 | 265014 |
| 2025-01-29 | 60.98 | $46.38 | 155043 |
| 2025-01-28 | 64.40 | $46.48 | 120200 |
| 2025-01-27 | 57.90 | $46.19 | 172149 |
| 2025-01-24 | 78.57 | $46.63 | 161500 |
| 2025-01-23 | 84.43 | $46.72 | 1.3M |
| 2025-01-22 | 81.52 | $46.52 | 196600 |
| 2025-01-21 | 79.11 | $46.39 | 467100 |
| 2025-01-17 | 72.24 | $46.13 | 297500 |
| 2025-01-16 | 71.55 | $46.11 | 34200 |
| 2025-01-15 | 71.21 | $46.10 | 56900 |
| 2025-01-14 | 69.50 | $46.05 | 42700 |
| 2025-01-13 | 69.15 | $46.04 | 39300 |
| 2025-01-10 | 69.15 | $46.04 | 21000 |
| 2025-01-08 | 68.16 | $46.01 | 14900 |
| 2025-01-07 | 68.86 | $46.02 | 18800 |
| 2025-01-06 | 67.92 | $45.99 | 18933 |
| 2025-01-03 | 68.58 | $46.00 | 6800 |
| 2025-01-02 | 65.07 | $45.89 | 17843 |
| 2024-12-31 | 65.70 | $45.90 | 11100 |
| 2024-12-30 | 66.31 | $45.91 | 21900 |
| 2024-12-27 | 65.08 | $45.87 | 17704 |
| 2024-12-26 | 66.83 | $45.90 | 10100 |
| 2024-12-24 | 65.96 | $45.87 | 64000 |
| 2024-12-23 | 64.79 | $45.83 | 12900 |
| 2024-12-20 | 61.31 | $45.72 | 13614 |
| 2024-12-19 | 54.76 | $45.55 | 9040 |
| 2024-12-18 | 54.32 | $45.54 | 36045 |
| 2024-12-17 | 71.97 | $45.81 | 13922 |
| 2024-12-16 | 73.65 | $45.83 | 7000 |
| 2024-12-13 | 72.74 | $45.80 | 18300 |
| 2024-12-12 | 72.74 | $45.80 | 4600 |
| 2024-12-11 | 71.87 | $45.77 | 17807 |
| 2024-12-10 | 70.98 | $45.74 | 13632 |
| 2024-12-09 | 73.17 | $45.77 | 10500 |
| 2024-12-06 | 72.64 | $45.75 | 38430 |
| 2024-12-05 | 72.64 | $45.75 | 13500 |
| 2024-12-04 | 72.39 | $45.74 | 436600 |
| 2024-12-03 | 71.40 | $45.70 | 19907 |
| 2024-12-02 | 71.16 | $45.69 | 6300 |
| 2024-11-29 | 71.16 | $45.69 | 2927 |
| 2024-11-27 | 70.24 | $45.65 | 10000 |
| 2024-11-26 | 70.24 | $45.65 | 15833 |
| 2024-11-25 | 68.43 | $45.57 | 22824 |
| 2024-11-22 | 67.73 | $45.54 | 18800 |
| 2024-11-21 | 66.55 | $45.49 | 7600 |
| 2024-11-20 | 65.35 | $45.44 | 32200 |
| 2024-11-19 | 64.38 | $45.40 | 8328 |
| 2024-11-18 | 66.14 | $45.44 | 21548 |
| 2024-11-15 | 64.29 | $45.36 | 13200 |
| 2024-11-14 | 69.24 | $45.47 | 14700 |
| 2024-11-13 | 70.18 | $45.49 | 18348 |
| 2024-11-12 | 69.79 | $45.47 | 24400 |
| 2024-11-11 | 69.60 | $45.46 | 11501 |
| 2024-11-08 | 69.60 | $45.46 | 24044 |
| 2024-11-07 | 68.72 | $45.41 | 9500 |
| 2024-11-06 | 67.66 | $45.35 | 19200 |
| 2024-11-05 | 61.44 | $45.05 | 22900 |
| 2024-11-04 | 54.84 | $44.81 | 16619 |
| 2024-11-01 | 54.53 | $44.80 | 11500 |
| 2024-10-31 | 54.24 | $44.79 | 19900 |
| 2024-10-30 | 61.91 | $44.99 | 13738 |
| 2024-10-29 | 63.62 | $45.03 | 42700 |
| 2024-10-28 | 63.62 | $45.03 | 31600 |
| 2024-10-25 | 63.16 | $45.01 | 19730 |
| 2024-10-24 | 61.79 | $44.95 | 132791 |
| 2024-10-23 | 61.56 | $44.94 | 20000 |
| 2024-10-22 | 65.64 | $45.05 | 11300 |
| 2024-10-21 | 65.24 | $45.03 | 10500 |
| 2024-10-18 | 65.60 | $45.04 | 50700 |
| 2024-10-17 | 64.29 | $44.97 | 11900 |
| 2024-10-16 | 64.10 | $44.96 | 15111 |
| 2024-10-15 | 62.43 | $44.87 | 11187 |
| 2024-10-14 | 64.33 | $44.93 | 9601 |
| 2024-10-11 | 62.71 | $44.84 | 11800 |
| 2024-10-10 | 61.80 | $44.79 | 7000 |
| 2024-10-09 | 62.38 | $44.81 | 27800 |
| 2024-10-08 | 59.87 | $44.67 | 15304 |
| 2024-10-07 | 57.57 | $44.55 | 12308 |
| 2024-10-04 | 61.48 | $44.69 | 13300 |
| 2024-10-03 | 59.81 | $44.60 | 9853 |
| 2024-10-02 | 59.06 | $44.56 | 23500 |
| 2024-10-01 | 59.33 | $44.57 | 26869 |
| 2024-09-30 | 63.33 | $44.72 | 33412 |
| 2024-09-27 | 63.02 | $44.70 | 10839 |
| 2024-09-26 | 62.71 | $44.68 | 49619 |
| 2024-09-25 | 62.96 | $44.69 | 12400 |
| 2024-09-24 | 62.68 | $44.67 | 66645 |
| 2024-09-23 | 62.14 | $44.63 | 202731 |
| 2024-09-20 | 62.35 | $44.64 | 14700 |
| 2024-09-19 | 61.46 | $44.57 | 34100 |
| 2024-09-18 | 58.40 | $44.34 | 10000 |
| 2024-09-17 | 59.38 | $44.39 | 12600 |
| 2024-09-16 | 59.38 | $44.39 | 16831 |
| 2024-09-13 | 58.24 | $44.30 | 8434 |
| 2024-09-12 | 57.11 | $44.21 | 12800 |
| 2024-09-11 | 55.58 | $44.09 | 21100 |
| 2024-09-10 | 52.78 | $43.88 | 10800 |
| 2024-09-09 | 51.25 | $43.77 | 12000 |
| 2024-09-06 | 48.05 | $43.55 | 44298 |
| 2024-09-05 | 52.03 | $43.82 | 21900 |
| 2024-09-04 | 52.80 | $43.87 | 33201 |
| 2024-09-03 | 53.25 | $43.90 | 8145 |
| 2024-08-30 | 61.71 | $44.41 | 10700 |
| 2024-08-29 | 59.30 | $44.21 | 7914 |
| 2024-08-28 | 58.43 | $44.14 | 29310 |
| 2024-08-27 | 61.09 | $44.29 | 14100 |
| 2024-08-26 | 60.75 | $44.26 | 9001 |
| 2024-08-23 | 60.31 | $44.22 | 8400 |
| 2024-08-22 | 58.09 | $44.02 | 9400 |
| 2024-08-21 | 60.34 | $44.16 | 25800 |
| 2024-08-20 | 59.49 | $44.08 | 16100 |
| 2024-08-19 | 60.25 | $44.13 | 36012 |
| 2024-08-16 | 59.15 | $44.02 | 19800 |
| 2024-08-15 | 58.56 | $43.96 | 31301 |
| 2024-08-14 | 55.47 | $43.66 | 7700 |
| 2024-08-13 | 53.84 | $43.51 | 9439 |
| 2024-08-12 | 49.12 | $43.11 | 8100 |
| 2024-08-09 | 49.24 | $43.12 | 38011 |
| 2024-08-08 | 46.78 | $42.92 | 11714 |
| 2024-08-07 | 39.22 | $42.38 | 17200 |
| 2024-08-06 | 41.39 | $42.59 | 28105 |
| 2024-08-05 | 31.63 | $42.02 | 109037 |
| 2024-08-02 | 42.64 | $42.95 | 42200 |
| 2024-08-01 | 50.13 | $43.37 | 54818 |
| 2024-07-31 | 58.50 | $43.73 | 9800 |
| 2024-07-30 | 52.66 | $43.45 | 33900 |
| 2024-07-29 | 54.48 | $43.52 | 21605 |
| 2024-07-26 | 53.16 | $43.46 | 12147 |
| 2024-07-25 | 48.17 | $43.25 | 15112 |
| 2024-07-24 | 49.61 | $43.31 | 737208 |
| 2024-07-23 | 62.23 | $43.74 | 19200 |
| 2024-07-22 | 63.29 | $43.77 | 38601 |
| 2024-07-19 | 59.07 | $43.58 | 5287 |
| 2024-07-18 | 62.29 | $43.67 | 102911 |
| 2024-07-17 | 66.51 | $43.78 | 17392 |
| 2024-07-16 | 76.33 | $44.00 | 7293 |
| 2024-07-15 | 74.89 | $43.91 | 50222 |
| 2024-07-12 | 74.89 | $43.91 | 18207 |
| 2024-07-11 | 73.43 | $43.82 | 47768 |
| 2024-07-10 | 78.74 | $43.93 | 14356 |
| 2024-07-09 | 76.38 | $43.77 | 33532 |
| 2024-07-08 | 75.74 | $43.73 | 20128 |
| 2024-07-05 | 75.58 | $43.72 | 11022 |
| 2024-07-03 | 74.32 | $43.64 | 9371 |
| 2024-07-02 | 74.00 | $43.62 | 24802 |
| 2024-07-01 | 70.90 | $43.44 | 8785 |
| 2024-06-28 | 70.34 | $43.41 | 38031 |
| 2024-06-27 | 70.34 | $43.41 | 39398 |
| 2024-06-26 | 69.64 | $43.37 | 463237 |
| 2024-06-25 | 68.94 | $43.33 | 415896 |
| 2024-06-24 | 68.25 | $43.29 | 62622 |
| 2024-06-21 | 68.98 | $43.31 | 33213 |
| 2024-06-20 | 68.82 | $43.30 | 177066 |
| 2024-06-18 | 71.25 | $43.37 | 21397 |
| 2024-06-17 | 70.83 | $43.34 | 10939 |
| 2024-06-14 | 68.66 | $43.19 | 38421 |
| 2024-06-13 | 69.98 | $43.23 | 23004 |
| 2024-06-12 | 70.62 | $43.25 | 76439 |
| 2024-06-11 | 67.18 | $43.01 | 13228 |
| 2024-06-10 | 66.71 | $42.98 | 17328 |
| 2024-06-07 | 65.32 | $42.89 | 21240 |
| 2024-06-06 | 65.16 | $42.88 | 15856 |
| 2024-06-05 | 65.44 | $42.89 | 13364 |
| 2024-06-04 | 61.57 | $42.64 | 18292 |
| 2024-06-03 | 62.10 | $42.66 | 30634 |
| 2024-05-31 | 61.94 | $42.65 | 21928 |
| 2024-05-30 | 58.20 | $42.42 | 18022 |
| 2024-05-29 | 60.41 | $42.51 | 20836 |
| 2024-05-28 | 64.82 | $42.68 | 12633 |
| 2024-05-24 | 64.67 | $42.67 | 17800 |
| 2024-05-23 | 62.17 | $42.50 | 8783 |
| 2024-05-22 | 64.73 | $42.60 | 17401 |
| 2024-05-21 | 66.83 | $42.68 | 21332 |
| 2024-05-20 | 66.05 | $42.62 | 27393 |
| 2024-05-17 | 65.66 | $42.59 | 15722 |
| 2024-05-16 | 64.65 | $42.51 | 19484 |
| 2024-05-15 | 67.00 | $42.61 | 30522 |
| 2024-05-14 | 63.32 | $42.32 | 12363 |
| 2024-05-13 | 61.64 | $42.20 | 22392 |
| 2024-05-10 | 61.87 | $42.21 | 26138 |
| 2024-05-09 | 60.79 | $42.13 | 12247 |
| 2024-05-08 | 59.70 | $42.05 | 46770 |
| 2024-05-07 | 58.88 | $41.99 | 172862 |
| 2024-05-06 | 58.22 | $41.94 | 37655 |
| 2024-05-03 | 55.47 | $41.74 | 12921 |
| 2024-05-02 | 50.01 | $41.39 | 16235 |
| 2024-05-01 | 46.25 | $41.18 | 21866 |
| 2024-04-30 | 48.39 | $41.31 | 55268 |
| 2024-04-29 | 54.47 | $41.64 | 24822 |
| 2024-04-26 | 52.58 | $41.53 | 45259 |
| 2024-04-25 | 47.93 | $41.28 | 10775 |
| 2024-04-24 | 50.97 | $41.44 | 8955 |
| 2024-04-23 | 50.03 | $41.39 | 124007 |
| 2024-04-22 | 43.65 | $41.08 | 31245 |
| 2024-04-19 | 38.35 | $40.86 | 343188 |
| 2024-04-18 | 42.12 | $41.08 | 13148 |
| 2024-04-17 | 43.22 | $41.14 | 20510 |
| 2024-04-16 | 44.13 | $41.19 | 27223 |
| 2024-04-15 | 45.59 | $41.27 | 211155 |
| 2024-04-12 | 49.91 | $41.49 | 22341 |
| 2024-04-11 | 59.09 | $41.87 | 8552 |
| 2024-04-10 | 56.27 | $41.73 | 20896 |
| 2024-04-09 | 60.82 | $41.89 | 22237 |
| 2024-04-08 | 59.86 | $41.84 | 12139 |
| 2024-04-05 | 59.29 | $41.81 | 25499 |
| 2024-04-04 | 56.34 | $41.66 | 15563 |
| 2024-04-03 | 62.66 | $41.88 | 18577 |
| 2024-04-02 | 62.29 | $41.86 | 28750 |
| 2024-04-01 | 64.08 | $41.92 | 72101 |
| 2024-03-28 | 65.87 | $41.98 | 11686 |
| 2024-03-27 | 66.46 | $42.00 | 20837 |
| 2024-03-26 | 63.68 | $41.82 | 28815 |
| 2024-03-25 | 65.99 | $41.90 | 13537 |
| 2024-03-22 | 67.74 | $41.96 | 6083 |
| 2024-03-21 | 67.46 | $41.94 | 34271 |
| 2024-03-20 | 66.52 | $41.87 | 290506 |
| 2024-03-19 | 63.82 | $41.68 | 163892 |
| 2024-03-18 | 61.98 | $41.56 | 23813 |
| 2024-03-15 | 59.71 | $41.42 | 43153 |
| 2024-03-14 | 64.69 | $41.61 | 38901 |
| 2024-03-13 | 66.36 | $41.67 | 21198 |
| 2024-03-12 | 67.45 | $41.71 | 14186 |
| 2024-03-11 | 64.07 | $41.47 | 8884 |
| 2024-03-08 | 63.62 | $41.44 | 16931 |
| 2024-03-07 | 67.92 | $41.60 | 20353 |
| 2024-03-06 | 64.50 | $41.36 | 19976 |
| 2024-03-05 | 63.73 | $41.31 | 30002 |
| 2024-03-04 | 69.42 | $41.51 | 22945 |
| 2024-03-01 | 70.93 | $41.56 | 25888 |
| 2024-02-29 | 68.46 | $41.37 | 27906 |
| 2024-02-28 | 67.21 | $41.28 | 28611 |
| 2024-02-27 | 66.93 | $41.26 | 24023 |
| 2024-02-26 | 67.20 | $41.27 | 141767 |
| 2024-02-23 | 68.78 | $41.33 | 24555 |
| 2024-02-22 | 67.70 | $41.24 | 665383 |
| 2024-02-21 | 62.64 | $40.87 | 188175 |
| 2024-02-20 | 62.03 | $40.83 | 67287 |
| 2024-02-16 | 65.06 | $40.95 | 95790 |
| 2024-02-15 | 67.68 | $41.05 | 35800 |
| 2024-02-14 | 65.85 | $40.91 | 122569 |
| 2024-02-13 | 62.39 | $40.67 | 85408 |
| 2024-02-12 | 72.59 | $41.02 | 69835 |
| 2024-02-09 | 73.56 | $41.05 | 143914 |
| 2024-02-08 | 72.01 | $40.92 | 281526 |
| 2024-02-07 | 71.77 | $40.90 | 48464 |
| 2024-02-06 | 69.10 | $40.69 | 815747 |
| 2024-02-05 | 68.28 | $40.63 | 206657 |
| 2024-02-02 | 70.64 | $40.71 | 150204 |
| 2024-02-01 | 67.58 | $40.48 | 164934 |
| 2024-01-31 | 62.40 | $40.16 | 207233 |
| 2024-01-30 | 77.46 | $40.57 | 477897 |
| 2024-01-29 | 78.79 | $40.60 | 101997 |
| 2024-01-26 | 76.50 | $40.42 | 333178 |
| 2024-01-25 | 77.38 | $40.44 | 269918 |
| 2024-01-24 | 76.35 | $40.36 | 1.5M |
| 2024-01-23 | 75.27 | $40.28 | 1.0M |
| 2024-01-22 | 74.30 | $40.21 | 540581 |
| 2024-01-19 | 73.45 | $40.15 | 373712 |
| 2024-01-18 | 73.03 | $40.12 | 57443 |
| 2024-01-17 | 71.60 | $40.02 | 30620 |
| 2024-01-16 | 72.33 | $40.04 | 25718 |
| 2024-01-12 | 72.68 | $40.05 | 49341 |
| 2024-01-11 | 71.63 | $39.97 | 88004 |
| 2024-01-10 | 71.63 | $39.97 | 5345 |
| 2024-01-09 | 70.75 | $39.90 | 9045 |
| 2024-01-08 | 70.37 | $39.87 | 21056 |
| 2024-01-05 | 67.15 | $39.63 | 12169 |
| 2024-01-04 | 65.83 | $39.54 | 9222 |
| 2024-01-03 | 68.75 | $39.64 | 10526 |
| 2024-01-02 | 72.09 | $39.75 | 27653 |
| 2023-12-29 | 74.60 | $39.83 | 42594 |
| 2023-12-28 | 74.06 | $39.78 | 4803 |
| 2023-12-27 | 73.85 | $39.76 | 6215 |
| 2023-12-26 | 73.85 | $39.76 | 17163 |
| 2023-12-22 | 72.55 | $39.63 | 10316 |
| 2023-12-21 | 71.94 | $39.57 | 4975 |
| 2023-12-20 | 70.70 | $39.45 | 12044 |
| 2023-12-19 | 75.74 | $39.64 | 8520 |
| 2023-12-18 | 75.03 | $39.56 | 6046 |
| 2023-12-15 | 74.40 | $39.49 | 7910 |
| 2023-12-14 | 74.05 | $39.45 | 11142 |
| 2023-12-13 | 73.79 | $39.42 | 9205 |
| 2023-12-12 | 70.97 | $39.11 | 8313 |
| 2023-12-11 | 69.25 | $38.94 | 7143 |
| 2023-12-08 | 67.87 | $38.81 | 9147 |
| 2023-12-07 | 66.66 | $38.70 | 9706 |
| 2023-12-06 | 64.34 | $38.50 | 21631 |
| 2023-12-05 | 65.86 | $38.57 | 5298 |
| 2023-12-04 | 66.29 | $38.59 | 57381 |
| 2023-12-01 | 69.48 | $38.74 | 4951 |
| 2023-11-30 | 67.78 | $38.57 | 13119 |
| 2023-11-29 | 66.58 | $38.45 | 8399 |
| 2023-11-28 | 67.22 | $38.48 | 3453 |
| 2023-11-27 | 66.89 | $38.45 | 5020 |
| 2023-11-24 | 67.58 | $38.48 | 1740 |
| 2023-11-22 | 67.35 | $38.46 | 41555 |
| 2023-11-21 | 66.35 | $38.34 | 16186 |
| 2023-11-20 | 66.87 | $38.37 | 11172 |
| 2023-11-17 | 65.03 | $38.15 | 7206 |
| 2023-11-16 | 64.48 | $38.09 | 55731 |
| 2023-11-15 | 64.27 | $38.06 | 6245 |
| 2023-11-14 | 63.55 | $37.97 | 13951 |
| 2023-11-13 | 58.36 | $37.39 | 6521 |
| 2023-11-10 | 59.18 | $37.45 | 4231 |
| 2023-11-09 | 53.68 | $36.92 | 99725 |
| 2023-11-08 | 57.03 | $37.16 | 19470 |
| 2023-11-07 | 56.57 | $37.12 | 3816 |
| 2023-11-06 | 55.56 | $37.02 | 6798 |
| 2023-11-03 | 55.26 | $36.99 | 6538 |
| 2023-11-02 | 51.93 | $36.68 | 5301 |
| 2023-11-01 | 45.19 | $36.12 | 10678 |
| 2023-10-31 | 40.84 | $35.82 | 12137 |
| 2023-10-30 | 38.30 | $35.65 | 5427 |
| 2023-10-27 | 32.50 | $35.30 | 6739 |
| 2023-10-26 | 33.73 | $35.44 | 16410 |
| 2023-10-25 | 36.76 | $35.77 | 11625 |
| 2023-10-24 | 41.70 | $36.23 | 19348 |
| 2023-10-23 | 37.71 | $36.00 | 9422 |
| 2023-10-20 | 38.50 | $36.07 | 6429 |
| 2023-10-19 | 42.91 | $36.44 | 13895 |
| 2023-10-18 | 46.05 | $36.68 | 15653 |
| 2023-10-17 | 51.62 | $37.04 | 4705 |
| 2023-10-16 | 52.67 | $37.10 | 8604 |
| 2023-10-13 | 47.81 | $36.80 | 6284 |
| 2023-10-12 | 49.51 | $36.91 | 7466 |
| 2023-10-11 | 52.02 | $37.06 | 8798 |
| 2023-10-10 | 50.25 | $36.95 | 4894 |
| 2023-10-09 | 47.62 | $36.79 | 38326 |
| 2023-10-06 | 44.93 | $36.63 | 14745 |
| 2023-10-05 | 38.48 | $36.29 | 6583 |
| 2023-10-04 | 38.48 | $36.29 | 26681 |
| 2023-10-03 | 33.67 | $36.06 | 8316 |
| 2023-10-02 | 39.37 | $36.51 | 3252 |
| 2023-09-29 | 39.15 | $36.50 | 10796 |
| 2023-09-28 | 40.10 | $36.57 | 153830 |
| 2023-09-27 | 35.59 | $36.36 | 15316 |
| 2023-09-26 | 35.72 | $36.37 | 5039 |
| 2023-09-25 | 41.07 | $36.77 | 4726 |
| 2023-09-22 | 37.94 | $36.63 | 5844 |
| 2023-09-21 | 39.04 | $36.71 | 3901 |
| 2023-09-20 | 46.18 | $37.16 | 13444 |
| 2023-09-19 | 51.76 | $37.44 | 2903 |
| 2023-09-18 | 52.85 | $37.49 | 7711 |
| 2023-09-15 | 52.43 | $37.47 | 3458 |
| 2023-09-14 | 59.19 | $37.77 | 3546 |
| 2023-09-13 | 54.81 | $37.53 | 15847 |
| 2023-09-12 | 54.49 | $37.51 | 10808 |
| 2023-09-11 | 57.24 | $37.63 | 5212 |
| 2023-09-08 | 54.14 | $37.47 | 3664 |
| 2023-09-07 | 53.27 | $37.42 | 7565 |
| 2023-09-06 | 54.80 | $37.49 | 4918 |
| 2023-09-05 | 59.00 | $37.67 | 4836 |
| 2023-09-01 | 59.73 | $37.70 | 6160 |
| 2023-08-31 | 59.47 | $37.68 | 8808 |
| 2023-08-30 | 59.45 | $37.68 | 18342 |
| 2023-08-29 | 57.46 | $37.55 | 13765 |
| 2023-08-28 | 52.54 | $37.26 | 11627 |
| 2023-08-25 | 48.55 | $37.05 | 14389 |
| 2023-08-24 | 46.27 | $36.94 | 7560 |
| 2023-08-23 | 51.77 | $37.22 | 21631 |
| 2023-08-22 | 45.98 | $36.95 | 19228 |
| 2023-08-21 | 47.52 | $37.03 | 18822 |
| 2023-08-18 | 43.72 | $36.87 | 19723 |
| 2023-08-17 | 43.39 | $36.86 | 6075 |
| 2023-08-16 | 46.94 | $37.04 | 20777 |
| 2023-08-15 | 50.29 | $37.20 | 48889 |
| 2023-08-14 | 56.51 | $37.45 | 12256 |
| 2023-08-11 | 53.03 | $37.29 | 45910 |
| 2023-08-10 | 54.06 | $37.33 | 14486 |
| 2023-08-09 | 54.81 | $37.36 | 19297 |
| 2023-08-08 | 57.39 | $37.46 | 10390 |
| 2023-08-07 | 59.52 | $37.54 | 5629 |
| 2023-08-04 | 55.36 | $37.33 | 15694 |
| 2023-08-03 | 58.49 | $37.45 | 6628 |
| 2023-08-02 | 59.39 | $37.48 | 17172 |
| 2023-08-01 | 68.17 | $37.77 | 90073 |
| 2023-07-31 | 68.31 | $37.78 | 12510 |
| 2023-07-28 | 69.06 | $37.80 | 27864 |
| 2023-07-27 | 66.73 | $37.64 | 19167 |
| 2023-07-26 | 70.51 | $37.76 | 56515 |
| 2023-07-25 | 70.51 | $37.76 | 30111 |
| 2023-07-24 | 69.61 | $37.69 | 55341 |
| 2023-07-21 | 67.57 | $37.54 | 73118 |
| 2023-07-20 | 68.44 | $37.57 | 54541 |
| 2023-07-19 | 72.59 | $37.71 | 28493 |
| 2023-07-18 | 71.53 | $37.62 | 10961 |
| 2023-07-17 | 70.20 | $37.51 | 25630 |
| 2023-07-14 | 69.84 | $37.48 | 11957 |
| 2023-07-13 | 69.78 | $37.48 | 30482 |
| 2023-07-12 | 67.44 | $37.28 | 14108 |
| 2023-07-11 | 65.36 | $37.12 | 17047 |
| 2023-07-10 | 63.24 | $36.97 | 9723 |
| 2023-07-07 | 62.34 | $36.91 | 14795 |
| 2023-07-06 | 64.08 | $36.98 | 23367 |
| 2023-07-05 | 68.86 | $37.17 | 11199 |
| 2023-07-03 | 68.63 | $37.15 | 10075 |
| 2023-06-30 | 69.62 | $37.19 | 28189 |
| 2023-06-29 | 66.51 | $36.92 | 15058 |
| 2023-06-28 | 64.32 | $36.75 | 24460 |
| 2023-06-27 | 64.19 | $36.74 | 16969 |
| 2023-06-26 | 61.15 | $36.52 | 2839 |
| 2023-06-23 | 63.21 | $36.61 | 8494 |
| 2023-06-22 | 65.54 | $36.71 | 24526 |
| 2023-06-21 | 64.47 | $36.62 | 9742 |
| 2023-06-20 | 66.73 | $36.72 | 19401 |
| 2023-06-16 | 68.33 | $36.79 | 20491 |
| 2023-06-15 | 71.59 | $36.93 | 7501 |
| 2023-06-14 | 69.20 | $36.69 | 10778 |
| 2023-06-13 | 68.25 | $36.60 | 12254 |
| 2023-06-12 | 66.38 | $36.43 | 5659 |
| 2023-06-09 | 65.12 | $36.32 | 5713 |
| 2023-06-08 | 63.95 | $36.22 | 13512 |
| 2023-06-07 | 62.45 | $36.09 | 13243 |
| 2023-06-06 | 64.21 | $36.18 | 72289 |
| 2023-06-05 | 63.53 | $36.12 | 8862 |
| 2023-06-02 | 64.00 | $36.14 | 6991 |
| 2023-06-01 | 59.67 | $35.77 | 21407 |
| 2023-05-31 | 56.25 | $35.51 | 22859 |
| 2023-05-30 | 58.82 | $35.65 | 39114 |
| 2023-05-26 | 58.82 | $35.65 | 4834 |
| 2023-05-25 | 55.12 | $35.37 | 11078 |
| 2023-05-24 | 51.10 | $35.10 | 14781 |
| 2023-05-23 | 55.06 | $35.33 | 5766 |
| 2023-05-22 | 60.80 | $35.62 | 24242 |
| 2023-05-19 | 60.53 | $35.60 | 4212 |
| 2023-05-18 | 61.33 | $35.64 | 55563 |
| 2023-05-17 | 57.85 | $35.38 | 11697 |
| 2023-05-16 | 53.39 | $35.08 | 12499 |
| 2023-05-15 | 57.08 | $35.27 | 10010 |
| 2023-05-12 | 55.70 | $35.18 | 2222 |
| 2023-05-11 | 55.81 | $35.19 | 8646 |
| 2023-05-10 | 56.25 | $35.21 | 9851 |
| 2023-05-09 | 54.76 | $35.10 | 3157 |
| 2023-05-08 | 57.13 | $35.24 | 8607 |
| 2023-05-05 | 56.74 | $35.21 | 11839 |
| 2023-05-04 | 50.47 | $34.77 | 9304 |
| 2023-05-03 | 53.48 | $34.95 | 15259 |
| 2023-05-02 | 55.22 | $35.05 | 51407 |
| 2023-05-01 | 60.65 | $35.34 | 6751 |
| 2023-04-28 | 60.53 | $35.33 | 22420 |
| 2023-04-27 | 58.08 | $35.14 | 17312 |
| 2023-04-26 | 50.39 | $34.64 | 437169 |
| 2023-04-25 | 52.40 | $34.75 | 89516 |
| 2023-04-24 | 60.28 | $35.13 | 10452 |
| 2023-04-21 | 59.83 | $35.10 | 10646 |
| 2023-04-20 | 59.77 | $35.10 | 7093 |
| 2023-04-19 | 62.21 | $35.21 | 25622 |
| 2023-04-18 | 62.87 | $35.24 | 28869 |
| 2023-04-17 | 62.31 | $35.20 | 47504 |
| 2023-04-14 | 61.02 | $35.09 | 17540 |
| 2023-04-13 | 62.23 | $35.15 | 7259 |
| 2023-04-12 | 58.87 | $34.88 | 27049 |
| 2023-04-11 | 60.56 | $34.97 | 12674 |
| 2023-04-10 | 60.74 | $34.98 | 28615 |
| 2023-04-06 | 59.57 | $34.88 | 11429 |
| 2023-04-05 | 59.23 | $34.85 | 12538 |
| 2023-04-04 | 59.12 | $34.84 | 5727 |
| 2023-04-03 | 61.52 | $34.99 | 7342 |
| 2023-03-31 | 60.34 | $34.88 | 9747 |
| 2023-03-30 | 56.86 | $34.55 | 11694 |
| 2023-03-29 | 55.94 | $34.47 | 25704 |
| 2023-03-28 | 51.04 | $34.07 | 5677 |
| 2023-03-27 | 52.42 | $34.17 | 29315 |
| 2023-03-24 | 52.05 | $34.14 | 6253 |
| 2023-03-23 | 49.95 | $33.97 | 15452 |
| 2023-03-22 | 49.21 | $33.91 | 866844 |
| 2023-03-21 | 53.09 | $34.22 | 84268 |
| 2023-03-20 | 49.77 | $33.95 | 16266 |
| 2023-03-17 | 47.35 | $33.76 | 9873 |
| 2023-03-16 | 50.13 | $33.99 | 24454 |
| 2023-03-15 | 45.34 | $33.63 | 38923 |
| 2023-03-14 | 46.64 | $33.74 | 33950 |
| 2023-03-13 | 40.88 | $33.35 | 23359 |
| 2023-03-10 | 40.83 | $33.35 | 62007 |
| 2023-03-09 | 44.92 | $33.71 | 24520 |
| 2023-03-08 | 50.77 | $34.15 | 21909 |
| 2023-03-07 | 49.83 | $34.08 | 9448 |
| 2023-03-06 | 55.17 | $34.44 | 75035 |
| 2023-03-03 | 55.02 | $34.43 | 8205 |
| 2023-03-02 | 50.61 | $34.10 | 32232 |
| 2023-03-01 | 47.56 | $33.90 | 25500 |
| 2023-02-28 | 49.71 | $34.05 | 320491 |
| 2023-02-27 | 49.59 | $34.04 | 13157 |
| 2023-02-24 | 48.35 | $33.95 | 80380 |
| 2023-02-23 | 51.92 | $34.21 | 1.3M |
| 2023-02-22 | 49.04 | $34.00 | 101132 |
| 2023-02-21 | 50.83 | $34.13 | 19186 |
| 2023-02-17 | 57.11 | $34.54 | 33035 |
| 2023-02-16 | 58.60 | $34.63 | 41492 |
| 2023-02-15 | 62.84 | $34.87 | 73305 |
| 2023-02-14 | 62.54 | $34.84 | 30633 |
| 2023-02-13 | 61.86 | $34.78 | 12594 |
| 2023-02-10 | 59.52 | $34.56 | 46644 |
| 2023-02-09 | 59.43 | $34.55 | 95964 |
| 2023-02-08 | 62.85 | $34.77 | 122928 |
| 2023-02-07 | 66.42 | $34.98 | 124767 |
| 2023-02-06 | 63.87 | $34.70 | 32999 |
| 2023-02-03 | 66.64 | $34.86 | 48348 |
| 2023-02-02 | 70.15 | $35.05 | 60630 |
| 2023-02-01 | 67.92 | $34.79 | 71573 |
| 2023-01-31 | 65.71 | $34.54 | 655467 |
| 2023-01-30 | 62.39 | $34.21 | 77411 |
| 2023-01-27 | 68.30 | $34.52 | 66339 |
| 2023-01-26 | 67.64 | $34.45 | 72689 |
| 2023-01-25 | 65.20 | $34.20 | 309310 |
| 2023-01-24 | 65.10 | $34.19 | 115622 |
| 2023-01-23 | 65.00 | $34.18 | 434296 |
| 2023-01-20 | 62.88 | $33.96 | 423363 |
| 2023-01-19 | 57.78 | $33.50 | 207084 |
| 2023-01-18 | 60.53 | $33.66 | 83321 |
| 2023-01-17 | 63.96 | $33.85 | 407224 |
| 2023-01-13 | 63.17 | $33.78 | 8817 |
| 2023-01-12 | 62.13 | $33.68 | 24526 |
| 2023-01-11 | 60.22 | $33.50 | 2823 |
| 2023-01-10 | 58.14 | $33.31 | 8339 |
| 2023-01-09 | 56.58 | $33.18 | 15644 |
| 2023-01-06 | 56.60 | $33.18 | 4368 |
| 2023-01-05 | 49.32 | $32.61 | 10196 |
| 2023-01-04 | 52.15 | $32.80 | 27525 |
| 2023-01-03 | 50.49 | $32.68 | 8155 |
| 2022-12-30 | 51.34 | $32.74 | 28860 |
| 2022-12-29 | 52.26 | $32.81 | 2137 |
| 2022-12-28 | 47.11 | $32.43 | 11975 |
| 2022-12-27 | 49.84 | $32.63 | 14552 |
| 2022-12-23 | 51.30 | $32.73 | 33222 |
| 2022-12-22 | 49.77 | $32.62 | 53215 |
| 2022-12-21 | 53.40 | $32.88 | 1.1M |
| 2022-12-20 | 49.13 | $32.56 | 57981 |
| 2022-12-19 | 48.69 | $32.53 | 7593 |
| 2022-12-16 | 50.23 | $32.65 | 13000 |
| 2022-12-15 | 52.88 | $32.84 | 1951 |
| 2022-12-14 | 58.07 | $33.19 | 7277 |
| 2022-12-13 | 58.45 | $33.21 | 29856 |
| 2022-12-12 | 56.61 | $33.05 | 839 |
| 2022-12-09 | 54.28 | $32.85 | 5182 |
| 2022-12-08 | 56.01 | $32.97 | 2960 |
| 2022-12-07 | 54.04 | $32.80 | 15522 |
| 2022-12-06 | 54.83 | $32.86 | 3860 |
| 2022-12-05 | 57.94 | $33.08 | 129116 |
| 2022-12-02 | 61.51 | $33.32 | 28351 |
| 2022-12-01 | 61.51 | $33.32 | 42481 |
| 2022-11-30 | 61.22 | $33.29 | 16521 |
| 2022-11-29 | 57.25 | $32.87 | 5766 |
| 2022-11-28 | 57.15 | $32.86 | 8193 |
| 2022-11-25 | 60.94 | $33.14 | 1681 |
| 2022-11-23 | 60.12 | $33.05 | 415215 |
| 2022-11-22 | 59.42 | $32.97 | 52611 |
| 2022-11-21 | 57.61 | $32.77 | 12432 |
| 2022-11-18 | 58.02 | $32.80 | 12691 |
| 2022-11-17 | 56.97 | $32.68 | 5640 |
| 2022-11-16 | 57.54 | $32.73 | 5794 |
| 2022-11-15 | 58.75 | $32.84 | 10152 |
| 2022-11-14 | 57.92 | $32.73 | 4135 |
| 2022-11-11 | 59.35 | $32.87 | 9887 |
| 2022-11-10 | 58.38 | $32.73 | 18620 |
| 2022-11-09 | 49.63 | $31.68 | 4307 |
| 2022-11-08 | 53.84 | $32.09 | 23749 |
| 2022-11-07 | 52.63 | $31.96 | 29893 |
| 2022-11-04 | 50.62 | $31.75 | 3478 |
| 2022-11-03 | 47.84 | $31.46 | 21705 |
| 2022-11-02 | 49.78 | $31.67 | 11730 |
| 2022-11-01 | 54.82 | $32.16 | 9128 |
| 2022-10-31 | 55.56 | $32.23 | 31103 |
| 2022-10-28 | 56.59 | $32.32 | 2929 |
| 2022-10-27 | 53.12 | $31.92 | 5884 |
| 2022-10-26 | 53.47 | $31.95 | 807716 |
| 2022-10-25 | 54.49 | $32.06 | 66453 |
| 2022-10-24 | 51.73 | $31.73 | 13743 |
| 2022-10-21 | 49.90 | $31.52 | 6194 |
| 2022-10-20 | 45.55 | $31.06 | 1917 |
| 2022-10-19 | 46.62 | $31.18 | 7158 |
| 2022-10-18 | 48.07 | $31.36 | 14230 |
| 2022-10-17 | 45.35 | $31.07 | 97876 |
| 2022-10-14 | 39.70 | $30.51 | 24585 |
| 2022-10-13 | 44.06 | $31.07 | 4284 |
| 2022-10-12 | 37.38 | $30.50 | 10739 |
| 2022-10-11 | 37.63 | $30.53 | 9992 |
| 2022-10-10 | 38.79 | $30.69 | 5996 |
| 2022-10-07 | 39.52 | $30.79 | 5313 |
| 2022-10-06 | 44.82 | $31.45 | 12112 |
| 2022-10-05 | 46.19 | $31.60 | 14255 |
| 2022-10-04 | 46.62 | $31.65 | 71203 |
| 2022-10-03 | 39.98 | $31.04 | 25861 |
| 2022-09-30 | 33.43 | $30.54 | 13227 |
| 2022-09-29 | 35.55 | $30.82 | 15737 |
| 2022-09-28 | 38.95 | $31.25 | 296975 |
| 2022-09-27 | 32.55 | $30.81 | 4482 |
| 2022-09-26 | 33.24 | $30.90 | 5549 |
| 2022-09-23 | 34.95 | $31.12 | 34638 |
| 2022-09-22 | 37.65 | $31.45 | 1994 |
| 2022-09-21 | 38.78 | $31.58 | 982132 |
| 2022-09-20 | 41.81 | $31.91 | 49457 |
| 2022-09-19 | 43.51 | $32.08 | 7074 |
| 2022-09-16 | 42.37 | $31.99 | 1479 |
| 2022-09-15 | 43.20 | $32.08 | 4494 |
| 2022-09-14 | 45.27 | $32.30 | 5741 |
| 2022-09-13 | 43.52 | $32.15 | 57425 |
| 2022-09-12 | 54.06 | $33.11 | 44244 |
| 2022-09-09 | 51.54 | $32.89 | 9765 |
| 2022-09-08 | 47.35 | $32.56 | 5904 |
| 2022-09-07 | 46.55 | $32.50 | 9041 |
| 2022-09-06 | 40.93 | $32.10 | 21184 |
| 2022-09-02 | 41.41 | $32.15 | 4165 |
| 2022-09-01 | 43.52 | $32.35 | 20425 |
| 2022-08-31 | 43.53 | $32.35 | 10899 |
| 2022-08-30 | 45.08 | $32.50 | 6441 |
| 2022-08-29 | 47.28 | $32.71 | 6387 |
| 2022-08-26 | 48.56 | $32.82 | 10589 |
| 2022-08-25 | 57.49 | $33.53 | 4953 |
| 2022-08-24 | 54.45 | $33.26 | 1.0M |
| 2022-08-23 | 53.08 | $33.14 | 52575 |
| 2022-08-22 | 53.56 | $33.18 | 10653 |
| 2022-08-19 | 60.80 | $33.68 | 8853 |
| 2022-08-18 | 65.15 | $33.95 | 2169 |
| 2022-08-17 | 64.71 | $33.90 | 2812 |
| 2022-08-16 | 67.39 | $34.06 | 4138 |
| 2022-08-15 | 66.90 | $34.00 | 11973 |
| 2022-08-12 | 65.94 | $33.88 | 2957 |
| 2022-08-11 | 62.70 | $33.51 | 4390 |
| 2022-08-10 | 62.92 | $33.52 | 10333 |
| 2022-08-09 | 58.78 | $33.09 | 3062 |
| 2022-08-08 | 59.75 | $33.15 | 8079 |
| 2022-08-05 | 60.49 | $33.20 | 10512 |
| 2022-08-04 | 61.27 | $33.26 | 6498 |
| 2022-08-03 | 61.18 | $33.25 | 8786 |
| 2022-08-02 | 58.34 | $32.92 | 11066 |
| 2022-08-01 | 59.80 | $33.04 | 7958 |
| 2022-07-29 | 60.96 | $33.13 | 15184 |
| 2022-07-28 | 58.24 | $32.80 | 5608 |
| 2022-07-27 | 56.29 | $32.58 | 12561 |
| 2022-07-26 | 50.90 | $32.04 | 5573 |
| 2022-07-25 | 53.43 | $32.26 | 14706 |
| 2022-07-22 | 53.06 | $32.22 | 72463 |
| 2022-07-21 | 55.17 | $32.41 | 1940 |
| 2022-07-20 | 53.14 | $32.19 | 5344 |
| 2022-07-19 | 52.09 | $32.08 | 1390 |
| 2022-07-18 | 46.20 | $31.52 | 6100 |
| 2022-07-15 | 47.88 | $31.69 | 3687 |
| 2022-07-14 | 43.42 | $31.31 | 3984 |
| 2022-07-13 | 44.11 | $31.38 | 5509 |
| 2022-07-12 | 44.76 | $31.45 | 3231 |
| 2022-07-11 | 46.19 | $31.61 | 60820 |
| 2022-07-08 | 48.63 | $31.87 | 1096 |
| 2022-07-07 | 48.92 | $31.90 | 25478 |
| 2022-07-06 | 45.07 | $31.52 | 12029 |
| 2022-07-05 | 44.96 | $31.51 | 2187 |
| 2022-07-01 | 44.26 | $31.44 | 8134 |
| 2022-06-30 | 42.48 | $31.26 | 4948 |
| 2022-06-29 | 43.28 | $31.37 | 21081 |
| 2022-06-28 | 43.78 | $31.44 | 25200 |
| 2022-06-27 | 46.80 | $31.85 | 6715 |
| 2022-06-24 | 46.89 | $31.86 | 5101 |
| 2022-06-23 | 41.83 | $31.29 | 6018 |
| 2022-06-22 | 40.08 | $31.11 | 3815 |
| 2022-06-21 | 39.56 | $31.05 | 13928 |
| 2022-06-17 | 35.09 | $30.59 | 36722 |
| 2022-06-16 | 34.03 | $30.48 | 66854 |
| 2022-06-15 | 37.61 | $31.13 | 12533 |
| 2022-06-14 | 34.91 | $30.86 | 18136 |
| 2022-06-13 | 35.39 | $30.95 | 20403 |
| 2022-06-10 | 40.70 | $31.84 | 5221 |
| 2022-06-09 | 45.27 | $32.47 | 12006 |
| 2022-06-08 | 49.53 | $32.98 | 4669 |
| 2022-06-07 | 51.35 | $33.18 | 8345 |
| 2022-06-06 | 49.42 | $32.96 | 13096 |
| 2022-06-03 | 49.33 | $32.95 | 16366 |
| 2022-06-02 | 52.31 | $33.30 | 15163 |
| 2022-06-01 | 48.52 | $32.85 | 18831 |
| 2022-05-31 | 50.47 | $33.08 | 12926 |
| 2022-05-27 | 51.03 | $33.15 | 26695 |
| 2022-05-26 | 46.91 | $32.66 | 35456 |
| 2022-05-25 | 42.97 | $32.24 | 1.4M |
| 2022-05-24 | 40.68 | $32.01 | 71041 |
| 2022-05-23 | 41.37 | $32.11 | 26498 |
| 2022-05-20 | 37.67 | $31.74 | 31242 |
| 2022-05-19 | 37.86 | $31.77 | 10800 |
| 2022-05-18 | 38.14 | $31.82 | 26158 |
| 2022-05-17 | 44.61 | $32.80 | 9925 |
| 2022-05-16 | 39.52 | $32.29 | 18958 |
| 2022-05-13 | 39.95 | $32.35 | 18658 |
| 2022-05-12 | 35.17 | $31.90 | 38426 |
| 2022-05-11 | 35.17 | $31.90 | 102793 |
| 2022-05-10 | 36.97 | $32.20 | 31353 |
| 2022-05-09 | 36.06 | $32.12 | 36655 |
| 2022-05-06 | 41.21 | $32.93 | 70451 |
| 2022-05-05 | 41.69 | $33.00 | 53795 |
| 2022-05-04 | 48.53 | $33.88 | 34764 |
| 2022-05-03 | 40.87 | $33.15 | 24977 |
| 2022-05-02 | 38.86 | $32.98 | 30837 |
| 2022-04-29 | 37.46 | $32.86 | 11312 |
| 2022-04-28 | 44.32 | $33.70 | 9998 |
| 2022-04-27 | 37.61 | $33.18 | 23321 |
| 2022-04-26 | 37.64 | $33.18 | 26134 |
| 2022-04-25 | 42.21 | $33.70 | 190348 |
| 2022-04-22 | 41.95 | $33.68 | 13477 |
| 2022-04-21 | 48.41 | $34.31 | 14691 |
| 2022-04-20 | 52.26 | $34.62 | 892660 |
| 2022-04-19 | 52.47 | $34.64 | 22387 |
| 2022-04-18 | 47.75 | $34.24 | 18109 |
| 2022-04-14 | 48.77 | $34.33 | 14311 |
| 2022-04-13 | 50.40 | $34.47 | 13083 |
| 2022-04-12 | 47.41 | $34.22 | 84054 |
| 2022-04-11 | 47.85 | $34.26 | 239338 |
| 2022-04-08 | 51.84 | $34.61 | 14549 |
| 2022-04-07 | 54.04 | $34.79 | 29766 |
| 2022-04-06 | 53.09 | $34.70 | 45945 |
| 2022-04-05 | 55.25 | $34.88 | 19474 |
| 2022-04-04 | 58.65 | $35.15 | 7832 |
| 2022-04-01 | 56.18 | $34.89 | 12329 |
| 2022-03-31 | 56.18 | $34.89 | 15414 |
| 2022-03-30 | 59.51 | $35.16 | 12791 |
| 2022-03-29 | 60.90 | $35.27 | 37545 |
| 2022-03-28 | 59.08 | $35.05 | 6372 |
| 2022-03-25 | 58.15 | $34.94 | 24614 |
| 2022-03-24 | 57.40 | $34.85 | 21015 |
| 2022-03-23 | 54.29 | $34.49 | 443757 |
| 2022-03-22 | 57.62 | $34.79 | 44494 |
| 2022-03-21 | 56.09 | $34.61 | 15140 |
| 2022-03-18 | 56.30 | $34.63 | 12014 |
| 2022-03-17 | 54.13 | $34.37 | 13254 |
| 2022-03-16 | 50.81 | $34.00 | 23227 |
| 2022-03-15 | 46.55 | $33.57 | 11534 |
| 2022-03-14 | 40.89 | $33.07 | 44646 |
| 2022-03-11 | 42.25 | $33.23 | 90416 |
| 2022-03-10 | 44.82 | $33.52 | 4610 |
| 2022-03-09 | 45.73 | $33.62 | 16948 |
| 2022-03-08 | 38.49 | $33.01 | 39462 |
| 2022-03-07 | 39.90 | $33.18 | 45952 |
| 2022-03-04 | 46.90 | $33.91 | 1.1M |
| 2022-03-03 | 48.33 | $34.04 | 26087 |
| 2022-03-02 | 49.90 | $34.18 | 101684 |
| 2022-03-01 | 44.68 | $33.75 | 206572 |
| 2022-02-28 | 48.90 | $34.13 | 8496 |
| 2022-02-25 | 49.43 | $34.17 | 19701 |
| 2022-02-24 | 43.02 | $33.68 | 33808 |
| 2022-02-23 | 38.16 | $33.36 | 25861 |
| 2022-02-22 | 42.68 | $33.78 | 23819 |
| 2022-02-18 | 45.77 | $34.03 | 44361 |
| 2022-02-17 | 47.48 | $34.16 | 42644 |
| 2022-02-16 | 54.94 | $34.66 | 108520 |
| 2022-02-15 | 53.58 | $34.56 | 29281 |
| 2022-02-14 | 48.62 | $34.23 | 29565 |
| 2022-02-11 | 49.81 | $34.31 | 193734 |
| 2022-02-10 | 55.97 | $34.68 | 93228 |
| 2022-02-09 | 65.55 | $35.14 | 39815 |
| 2022-02-08 | 60.68 | $34.79 | 46708 |
| 2022-02-07 | 57.94 | $34.62 | 124773 |
| 2022-02-04 | 60.54 | $34.73 | 34498 |
| 2022-02-03 | 58.62 | $34.61 | 44342 |
| 2022-02-02 | 72.59 | $35.11 | 29733 |
| 2022-02-01 | 69.25 | $34.87 | 163651 |
| 2022-01-31 | 67.53 | $34.76 | 48268 |
| 2022-01-28 | 60.67 | $34.40 | 338407 |
| 2022-01-27 | 42.35 | $33.83 | 99677 |
| 2022-01-26 | 46.70 | $33.95 | 763112 |
| 2022-01-25 | 49.10 | $34.01 | 103691 |
| 2022-01-24 | 65.61 | $34.32 | 443928 |
| 2022-01-21 | 61.66 | $34.22 | 143257 |
| 2022-01-20 | 58.94 | $34.16 | 92937 |
| 2022-01-19 | 59.64 | $34.17 | 26035 |
| 2022-01-18 | 59.06 | $34.16 | 19543 |
| 2022-01-14 | 56.99 | $34.11 | 1502 |
| 2022-01-13 | 60.08 | $34.16 | 31397 |
| 2022-01-12 | 57.91 | $34.11 | 23591 |
| 2022-01-11 | 59.44 | $34.14 | 16306 |
| 2022-01-10 | 59.07 | $34.13 | 5270 |
| 2022-01-07 | 57.60 | $34.09 | 11652 |
| 2022-01-06 | 59.58 | $34.13 | 5328 |
| 2022-01-05 | 59.31 | $34.12 | 15770 |
| 2022-01-04 | 59.42 | $34.12 | 15555 |
| 2022-01-03 | 58.72 | $34.10 | 47004 |
| 2021-12-31 | 58.38 | $34.09 | 11717 |
| 2021-12-30 | 59.79 | $34.12 | 6546 |
| 2021-12-29 | 59.79 | $34.12 | 3349 |
| 2021-12-28 | 59.79 | $34.12 | 3942 |
| 2021-12-27 | 59.08 | $34.09 | 5489 |
| 2021-12-23 | 59.21 | $34.10 | 3622 |
| 2021-12-22 | 53.01 | $33.89 | 290012 |
| 2021-12-21 | 56.75 | $33.99 | 5396 |
| 2021-12-20 | 53.29 | $33.88 | 4731 |
| 2021-12-17 | 56.13 | $33.95 | 4562 |
| 2021-12-16 | 57.59 | $33.99 | 2029 |
| 2021-12-15 | 57.99 | $33.99 | 3478 |
| 2021-12-14 | 55.54 | $33.91 | 3579 |
| 2021-12-13 | 57.57 | $33.97 | 216 |
| 2021-12-10 | 58.12 | $33.98 | 3584 |
| 2021-12-09 | 57.26 | $33.95 | 1519 |
| 2021-12-08 | 57.58 | $33.96 | 6367 |
| 2021-12-07 | 55.66 | $33.88 | 30517 |
| 2021-12-06 | 49.27 | $33.67 | 3678 |
| 2021-12-03 | 44.43 | $33.53 | 21750 |
| 2021-12-02 | 49.13 | $33.68 | 5973 |
| 2021-12-01 | 43.71 | $33.54 | 18723 |
| 2021-11-30 | 47.56 | $33.65 | 4501 |
| 2021-11-29 | 55.00 | $33.83 | 5840 |
| 2021-11-26 | 49.88 | $33.71 | 22313 |
| 2021-11-24 | 66.65 | $33.99 | 65962 |
| 2021-11-23 | 62.90 | $33.90 | 9689 |
| 2021-11-22 | 63.66 | $33.91 | 14303 |
| 2021-11-19 | 65.45 | $33.93 | 24785 |
| 2021-11-18 | 65.30 | $33.93 | 3632 |
| 2021-11-17 | 65.11 | $33.93 | 104404 |
| 2021-11-16 | 66.42 | $33.94 | 1337 |
| 2021-11-15 | 64.87 | $33.90 | 4689 |
| 2021-11-12 | 64.89 | $33.90 | 3366 |
| 2021-11-11 | 62.82 | $33.84 | 1399 |
| 2021-11-10 | 62.11 | $33.82 | 65074 |
| 2021-11-09 | 63.55 | $33.85 | 4288 |
| 2021-11-08 | 65.87 | $33.89 | 7269 |
| 2021-11-05 | 67.26 | $33.91 | 2124 |
| 2021-11-04 | 66.15 | $33.87 | 39714 |
| 2021-11-03 | 65.44 | $33.85 | 4663 |
| 2021-11-02 | 62.59 | $33.75 | 29075 |
| 2021-11-01 | 64.73 | $33.79 | 3527 |
| 2021-10-29 | 63.85 | $33.76 | 1096 |
| 2021-10-28 | 64.06 | $33.76 | 512 |
| 2021-10-27 | 62.60 | $33.71 | 2581 |
| 2021-10-26 | 65.14 | $33.76 | 5428 |
| 2021-10-25 | 64.53 | $33.74 | 1237 |
| 2021-10-22 | 63.85 | $33.71 | 764 |
| 2021-10-21 | 63.68 | $33.71 | 11107 |
| 2021-10-20 | 63.37 | $33.70 | 4006 |
| 2021-10-19 | 61.94 | $33.64 | 82432 |
| 2021-10-18 | 60.83 | $33.59 | 3258 |
| 2021-10-15 | 60.36 | $33.57 | 4283 |
| 2021-10-14 | 58.17 | $33.48 | 10053 |
| 2021-10-13 | 52.17 | $33.27 | 1270 |
| 2021-10-12 | 50.69 | $33.22 | 912 |
| 2021-10-11 | 51.72 | $33.25 | 3417 |
| 2021-10-08 | 52.68 | $33.28 | 3995 |
| 2021-10-07 | 52.60 | $33.28 | 4009 |
| 2021-10-06 | 50.83 | $33.21 | 7075 |
| 2021-10-05 | 49.09 | $33.15 | 5271 |
| 2021-10-04 | 43.65 | $32.97 | 6227 |
| 2021-10-01 | 49.22 | $33.17 | 6659 |
| 2021-09-30 | 43.96 | $33.02 | 4587 |
| 2021-09-29 | 46.73 | $33.11 | 2331 |
| 2021-09-28 | 46.74 | $33.11 | 1309 |
| 2021-09-27 | 56.81 | $33.40 | 5738 |
| 2021-09-24 | 55.27 | $33.35 | 973 |
| 2021-09-23 | 55.24 | $33.35 | 474 |
| 2021-09-22 | 48.85 | $33.16 | 5854 |
| 2021-09-21 | 40.32 | $32.96 | 8667 |
| 2021-09-20 | 40.60 | $32.97 | 9288 |
| 2021-09-17 | 51.35 | $33.25 | 1649 |
| 2021-09-16 | 57.86 | $33.37 | 6559 |
| 2021-09-15 | 56.64 | $33.34 | 7131 |
| 2021-09-14 | 54.47 | $33.29 | 5335 |
| 2021-09-13 | 57.76 | $33.35 | 1465 |
| 2021-09-10 | 56.94 | $33.33 | 8638 |
| 2021-09-09 | 59.12 | $33.37 | 9469 |
| 2021-09-08 | 59.08 | $33.37 | 2143 |
| 2021-09-07 | 60.19 | $33.39 | 2129 |
| 2021-09-03 | 62.76 | $33.44 | 4650 |
| 2021-09-02 | 64.72 | $33.48 | 12113 |
| 2021-09-01 | 62.42 | $33.40 | 6647 |
| 2021-08-31 | 62.16 | $33.39 | 139412 |
| 2021-08-30 | 63.43 | $33.42 | 20251 |
| 2021-08-27 | 63.12 | $33.41 | 6225 |
| 2021-08-26 | 59.03 | $33.27 | 44393 |
| 2021-08-25 | 61.82 | $33.33 | 10866 |
| 2021-08-24 | 60.03 | $33.27 | 14975 |
| 2021-08-23 | 61.03 | $33.29 | 1866 |
| 2021-08-20 | 58.85 | $33.22 | 86444 |
| 2021-08-19 | 55.91 | $33.13 | 49071 |
| 2021-08-18 | 54.38 | $33.09 | 15475 |
| 2021-08-17 | 59.68 | $33.21 | 8903 |
| 2021-08-16 | 63.56 | $33.28 | 17025 |
| 2021-08-13 | 63.34 | $33.28 | 8806 |
| 2021-08-12 | 62.94 | $33.26 | 13588 |
| 2021-08-11 | 60.62 | $33.18 | 103360 |
| 2021-08-10 | 61.06 | $33.19 | 6547 |
| 2021-08-09 | 61.92 | $33.21 | 5504 |
| 2021-08-06 | 61.67 | $33.20 | 5487 |
| 2021-08-05 | 60.45 | $33.15 | 20841 |
| 2021-08-04 | 58.13 | $33.06 | 13419 |
| 2021-08-03 | 61.48 | $33.15 | 26821 |
| 2021-08-02 | 57.73 | $33.01 | 21950 |
| 2021-07-30 | 57.53 | $33.00 | 14813 |
| 2021-07-29 | 61.28 | $33.10 | 24735 |
| 2021-07-28 | 60.27 | $33.06 | 9055 |
| 2021-07-27 | 59.77 | $33.04 | 21707 |
| 2021-07-26 | 61.08 | $33.08 | 8591 |
| 2021-07-23 | 61.59 | $33.09 | 27415 |
| 2021-07-22 | 58.21 | $32.95 | 11098 |
| 2021-07-21 | 57.72 | $32.92 | 12194 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.07
2026-07-17
Close Price
$55.15
Vol: 23100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-29.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -41.07 | $55.15 | 23100 |
| 2026-07-16 | -16.07 | $55.43 | 11900 |
| 2026-07-15 | -2.70 | $55.57 | 28600 |
| 2026-07-14 | -9.17 | $55.48 | 13812 |
| 2026-07-13 | -26.61 | $55.29 | 3513 |
| 2026-07-10 | -3.95 | $55.52 | 6817 |
| 2026-07-09 | -8.63 | $55.33 | 9644 |
| 2026-07-08 | -21.53 | $55.14 | 9000 |
| 2026-07-07 | -14.58 | $55.24 | 8941 |
| 2026-07-06 | -5.56 | $55.37 | 14800 |
| 2026-07-02 | -19.85 | $55.06 | 11700 |
| 2026-07-01 | -13.74 | $55.14 | 22500 |
| 2026-06-30 | -19.40 | $55.09 | 14819 |
| 2026-06-29 | -30.60 | $54.94 | 26700 |
| 2026-06-26 | -59.70 | $54.55 | 17700 |
| 2026-06-25 | -52.24 | $54.65 | 25700 |
| 2026-06-24 | -58.96 | $54.56 | 728800 |
| 2026-06-23 | -49.25 | $54.69 | 113300 |
| 2026-06-22 | -29.10 | $54.96 | 22800 |
| 2026-06-18 | -17.16 | $55.12 | 20346 |
| 2026-06-17 | -40.30 | $54.81 | 12430 |
| 2026-06-16 | -16.42 | $55.13 | 10609 |
| 2026-06-15 | -8.96 | $55.23 | 5300 |
| 2026-06-12 | -45.52 | $54.74 | 7500 |
| 2026-06-11 | -61.94 | $54.52 | 16000 |
| 2026-06-10 | -90.30 | $54.14 | 14031 |
| 2026-06-09 | -57.46 | $54.58 | 19745 |
| 2026-06-08 | -58.26 | $54.68 | 11200 |
| 2026-06-05 | -65.22 | $54.60 | 10649 |
| 2026-06-04 | -15.83 | $55.16 | 13500 |
| 2026-06-03 | -18.85 | $55.12 | 16400 |
| 2026-06-02 | -4.90 | $55.28 | 35829 |
| 2026-06-01 | -2.98 | $55.27 | 9113 |
| 2026-05-29 | -1.27 | $55.20 | 11700 |
| 2026-05-28 | -1.16 | $55.11 | 9742 |
| 2026-05-27 | -9.55 | $54.95 | 22448 |
| 2026-05-26 | -9.55 | $54.95 | 12947 |
| 2026-05-22 | -5.88 | $54.78 | 10908 |
| 2026-05-21 | -4.26 | $54.68 | 12130 |
| 2026-05-20 | -9.83 | $54.57 | 63300 |
| 2026-05-19 | -26.59 | $54.28 | 23245 |
| 2026-05-18 | -14.45 | $54.49 | 7746 |
| 2026-05-15 | -19.08 | $54.41 | 9425 |
| 2026-05-14 | -3.47 | $54.68 | 8500 |
| 2026-05-13 | -3.43 | $54.56 | 15245 |
| 2026-05-12 | -7.82 | $54.40 | 14200 |
| 2026-05-11 | -4.21 | $54.45 | 17223 |
| 2026-05-08 | -0.78 | $54.44 | 22336 |
| 2026-05-07 | -7.94 | $54.21 | 15100 |
| 2026-05-06 | 0.00 | $54.33 | 13031 |
| 2026-05-05 | -5.31 | $53.94 | 12107 |
| 2026-05-04 | -8.91 | $53.75 | 13100 |
| 2026-05-01 | -5.85 | $53.86 | 23928 |
| 2026-04-30 | -1.36 | $53.79 | 26600 |
| 2026-04-29 | -5.52 | $53.42 | 11337 |
| 2026-04-28 | -3.84 | $53.46 | 8600 |
| 2026-04-27 | 0.00 | $53.61 | 59400 |
| 2026-04-24 | -0.69 | $53.53 | 19100 |
| 2026-04-23 | -4.67 | $53.31 | 24516 |
| 2026-04-22 | -0.47 | $53.47 | 11400 |
| 2026-04-21 | -8.69 | $53.12 | 171700 |
| 2026-04-20 | -5.63 | $53.25 | 9524 |
| 2026-04-17 | -2.11 | $53.40 | 14000 |
| 2026-04-16 | -0.79 | $52.99 | 71100 |
| 2026-04-15 | -2.15 | $52.87 | 18700 |
| 2026-04-14 | -1.72 | $52.66 | 17000 |
| 2026-04-13 | 0.00 | $52.25 | 12116 |
| 2026-04-10 | -6.97 | $51.90 | 55000 |
| 2026-04-09 | -2.51 | $51.95 | 29405 |
| 2026-04-08 | -4.58 | $51.73 | 44800 |
| 2026-04-07 | -39.70 | $50.84 | 26300 |
| 2026-04-06 | -37.83 | $50.89 | 22200 |
| 2026-04-02 | -44.94 | $50.70 | 22333 |
| 2026-04-01 | -49.26 | $50.61 | 23141 |
| 2026-03-31 | -59.17 | $50.41 | 25416 |
| 2026-03-30 | -95.85 | $49.35 | 27822 |
| 2026-03-27 | -97.10 | $49.50 | 8518 |
| 2026-03-26 | -100.00 | $50.05 | 33000 |
| 2026-03-25 | -71.69 | $50.73 | 952943 |
| 2026-03-24 | -84.35 | $50.47 | 740300 |
| 2026-03-23 | -78.70 | $50.60 | 21635 |
| 2026-03-20 | -93.48 | $50.26 | 16726 |
| 2026-03-19 | -82.47 | $50.81 | 53900 |
| 2026-03-18 | -93.94 | $50.86 | 10500 |
| 2026-03-17 | -67.27 | $51.30 | 17200 |
| 2026-03-16 | -73.94 | $51.19 | 17043 |
| 2026-03-13 | -96.97 | $50.81 | 14900 |
| 2026-03-12 | -90.85 | $50.98 | 28900 |
| 2026-03-11 | -59.66 | $51.54 | 40500 |
| 2026-03-10 | -59.09 | $51.55 | 23100 |
| 2026-03-09 | -52.84 | $51.66 | 24336 |
| 2026-03-06 | -89.21 | $51.35 | 29701 |
| 2026-03-05 | -58.27 | $51.78 | 21900 |
| 2026-03-04 | -38.85 | $52.05 | 72511 |
| 2026-03-03 | -63.31 | $51.71 | 32200 |
| 2026-03-02 | -44.44 | $52.11 | 32247 |
| 2026-02-27 | -50.93 | $52.04 | 85200 |
| 2026-02-26 | -37.04 | $52.19 | 20832 |
| 2026-02-25 | -22.22 | $52.35 | 67549 |
| 2026-02-24 | -47.22 | $52.08 | 16700 |
| 2026-02-23 | -71.30 | $51.82 | 21544 |
| 2026-02-20 | -37.96 | $52.18 | 39900 |
| 2026-02-19 | -59.26 | $51.95 | 39300 |
| 2026-02-18 | -51.85 | $52.03 | 47800 |
| 2026-02-17 | -68.52 | $51.85 | 60805 |
| 2026-02-13 | -74.77 | $51.79 | 52000 |
| 2026-02-12 | -74.77 | $51.79 | 87100 |
| 2026-02-11 | -26.17 | $52.31 | 96600 |
| 2026-02-10 | -18.00 | $52.34 | 109919 |
| 2026-02-09 | -12.00 | $52.40 | 107300 |
| 2026-02-06 | -25.00 | $52.27 | 159800 |
| 2026-02-05 | -90.00 | $51.62 | 78706 |
| 2026-02-04 | -46.46 | $52.06 | 123433 |
| 2026-02-03 | -34.34 | $52.18 | 151777 |
| 2026-02-02 | -7.07 | $52.45 | 113000 |
| 2026-01-30 | -23.96 | $52.26 | 80700 |
| 2026-01-29 | -10.42 | $52.39 | 68900 |
| 2026-01-28 | -5.21 | $52.44 | 88441 |
| 2026-01-27 | -6.25 | $52.43 | 126240 |
| 2026-01-26 | -6.90 | $52.34 | 184500 |
| 2026-01-23 | -19.75 | $52.18 | 90200 |
| 2026-01-22 | -20.99 | $52.17 | 242000 |
| 2026-01-21 | -44.44 | $51.98 | 174836 |
| 2026-01-20 | -68.81 | $51.59 | 476925 |
| 2026-01-16 | -0.82 | $52.33 | 319840 |
| 2026-01-15 | -4.29 | $52.25 | 45535 |
| 2026-01-14 | -1.50 | $52.22 | 37428 |
| 2026-01-13 | -0.75 | $52.23 | 38419 |
| 2026-01-12 | -2.26 | $52.21 | 43919 |
| 2026-01-09 | -1.56 | $52.17 | 50300 |
| 2026-01-08 | -1.68 | $52.08 | 51234 |
| 2026-01-07 | -4.27 | $52.03 | 33900 |
| 2026-01-06 | -0.88 | $52.04 | 21523 |
| 2026-01-05 | -6.31 | $51.95 | 9600 |
| 2026-01-02 | -15.53 | $51.78 | 19300 |
| 2025-12-31 | -18.45 | $51.75 | 10326 |
| 2025-12-30 | -8.74 | $51.85 | 19200 |
| 2025-12-29 | -9.71 | $51.84 | 16331 |
| 2025-12-26 | -5.00 | $51.86 | 19739 |
| 2025-12-24 | -5.50 | $51.85 | 391400 |
| 2025-12-23 | -6.34 | $51.74 | 653500 |
| 2025-12-22 | -2.74 | $51.67 | 10900 |
| 2025-12-19 | -7.25 | $51.44 | 30800 |
| 2025-12-18 | -21.24 | $51.17 | 32800 |
| 2025-12-17 | -34.72 | $50.91 | 25900 |
| 2025-12-16 | -13.47 | $51.32 | 20048 |
| 2025-12-15 | -16.06 | $51.27 | 14635 |
| 2025-12-12 | -15.54 | $51.28 | 32700 |
| 2025-12-11 | -1.10 | $51.45 | 41226 |
| 2025-12-10 | -1.65 | $51.44 | 49634 |
| 2025-12-09 | -2.40 | $51.28 | 17400 |
| 2025-12-08 | -5.39 | $51.23 | 19900 |
| 2025-12-05 | -1.20 | $51.30 | 18411 |
| 2025-12-04 | -2.52 | $51.20 | 232200 |
| 2025-12-03 | -1.27 | $51.20 | 25800 |
| 2025-12-02 | -2.03 | $51.10 | 277500 |
| 2025-12-01 | -8.78 | $51.00 | 16019 |
| 2025-11-28 | 0.00 | $51.09 | 6300 |
| 2025-11-26 | 0.00 | $51.03 | 95200 |
| 2025-11-25 | -12.59 | $50.83 | 29846 |
| 2025-11-24 | -33.33 | $50.55 | 14800 |
| 2025-11-21 | -71.11 | $50.04 | 25733 |
| 2025-11-20 | -99.22 | $49.72 | 26642 |
| 2025-11-19 | -75.42 | $50.11 | 43000 |
| 2025-11-18 | -78.81 | $50.07 | 24333 |
| 2025-11-17 | -73.20 | $50.29 | 23400 |
| 2025-11-14 | -54.64 | $50.47 | 20400 |
| 2025-11-13 | -47.54 | $50.42 | 44930 |
| 2025-11-12 | -10.16 | $50.87 | 55400 |
| 2025-11-11 | -7.63 | $50.81 | 13331 |
| 2025-11-10 | -8.47 | $50.80 | 19116 |
| 2025-11-07 | -42.37 | $50.40 | 17513 |
| 2025-11-06 | -38.17 | $50.40 | 33400 |
| 2025-11-05 | -18.32 | $50.66 | 15200 |
| 2025-11-04 | -32.06 | $50.48 | 52326 |
| 2025-11-03 | -15.27 | $50.70 | 19446 |
| 2025-10-31 | -19.08 | $50.65 | 31200 |
| 2025-10-30 | -16.79 | $50.68 | 35000 |
| 2025-10-29 | -9.92 | $50.77 | 19700 |
| 2025-10-28 | -7.69 | $50.79 | 42000 |
| 2025-10-27 | -4.03 | $50.78 | 11300 |
| 2025-10-24 | -2.75 | $50.65 | 12600 |
| 2025-10-23 | -10.00 | $50.40 | 18100 |
| 2025-10-22 | -26.14 | $50.24 | 19800 |
| 2025-10-21 | -10.23 | $50.38 | 15400 |
| 2025-10-20 | 0.00 | $50.42 | 8100 |
| 2025-10-17 | -46.25 | $50.02 | 84000 |
| 2025-10-16 | -71.25 | $49.82 | 28800 |
| 2025-10-15 | -45.00 | $50.03 | 24606 |
| 2025-10-14 | -53.75 | $49.96 | 27919 |
| 2025-10-13 | -42.50 | $50.05 | 14800 |
| 2025-10-10 | -100.00 | $49.59 | 13147 |
| 2025-10-09 | -15.38 | $50.27 | 25528 |
| 2025-10-08 | -10.11 | $50.30 | 67100 |
| 2025-10-07 | -18.89 | $50.18 | 20000 |
| 2025-10-06 | -3.74 | $50.31 | 45900 |
| 2025-10-03 | -10.48 | $50.22 | 114929 |
| 2025-10-02 | -1.69 | $50.25 | 33324 |
| 2025-10-01 | 0.00 | $50.27 | 38714 |
| 2025-09-30 | 0.00 | $50.15 | 30500 |
| 2025-09-29 | -2.70 | $50.06 | 23833 |
| 2025-09-26 | -6.12 | $50.00 | 13410 |
| 2025-09-25 | -17.69 | $49.83 | 46511 |
| 2025-09-24 | -9.52 | $49.95 | 386545 |
| 2025-09-23 | -8.84 | $49.96 | 80134 |
| 2025-09-22 | -1.36 | $50.07 | 8615 |
| 2025-09-19 | -4.29 | $49.96 | 25712 |
| 2025-09-18 | -3.52 | $49.91 | 22500 |
| 2025-09-17 | -12.77 | $49.72 | 42900 |
| 2025-09-16 | -6.38 | $49.81 | 23200 |
| 2025-09-15 | -6.38 | $49.81 | 24600 |
| 2025-09-12 | -7.58 | $49.71 | 21947 |
| 2025-09-11 | -3.97 | $49.70 | 546500 |
| 2025-09-10 | -12.39 | $49.48 | 25129 |
| 2025-09-09 | -1.09 | $49.40 | 39100 |
| 2025-09-08 | -10.87 | $49.31 | 36100 |
| 2025-09-05 | -14.89 | $49.27 | 39340 |
| 2025-09-04 | -5.45 | $49.31 | 13047 |
| 2025-09-03 | -25.00 | $49.08 | 64210 |
| 2025-09-02 | -41.32 | $48.87 | 22728 |
| 2025-08-29 | -19.01 | $49.14 | 17000 |
| 2025-08-28 | -0.61 | $49.36 | 15142 |
| 2025-08-27 | -4.00 | $49.17 | 11905 |
| 2025-08-26 | -6.29 | $49.07 | 24400 |
| 2025-08-25 | -13.99 | $48.96 | 16607 |
| 2025-08-22 | -4.26 | $49.08 | 15800 |
| 2025-08-21 | -31.39 | $48.67 | 26000 |
| 2025-08-20 | -24.09 | $48.77 | 43300 |
| 2025-08-19 | -23.36 | $48.78 | 16200 |
| 2025-08-18 | -11.68 | $48.94 | 13317 |
| 2025-08-15 | -13.14 | $48.92 | 82000 |
| 2025-08-14 | -2.19 | $49.07 | 36000 |
| 2025-08-13 | -8.76 | $48.98 | 21246 |
| 2025-08-12 | -2.33 | $48.92 | 15000 |
| 2025-08-11 | -18.58 | $48.58 | 18830 |
| 2025-08-08 | -9.35 | $48.63 | 16215 |
| 2025-08-07 | -33.02 | $48.37 | 31035 |
| 2025-08-06 | -30.19 | $48.40 | 15100 |
| 2025-08-05 | -52.83 | $48.16 | 14600 |
| 2025-08-04 | -37.74 | $48.32 | 10000 |
| 2025-08-01 | -79.28 | $47.84 | 12200 |
| 2025-07-31 | -34.23 | $48.34 | 24100 |
| 2025-07-30 | -27.19 | $48.41 | 28244 |
| 2025-07-29 | -16.54 | $48.51 | 33800 |
| 2025-07-28 | -6.67 | $48.56 | 49800 |
| 2025-07-25 | -7.04 | $48.54 | 60200 |
| 2025-07-24 | -3.60 | $48.48 | 81500 |
| 2025-07-23 | -4.11 | $48.38 | 52900 |
| 2025-07-22 | -6.94 | $48.22 | 10000 |
| 2025-07-21 | -6.44 | $48.19 | 13622 |
| 2025-07-18 | -5.67 | $48.09 | 16600 |
| 2025-07-17 | -3.16 | $48.10 | 21300 |
| 2025-07-16 | -12.37 | $47.89 | 13700 |
| 2025-07-15 | -15.59 | $47.83 | 7216 |
| 2025-07-14 | -6.15 | $47.93 | 10301 |
| 2025-07-11 | -6.70 | $47.92 | 16823 |
| 2025-07-10 | -3.35 | $47.98 | 25330 |
| 2025-07-09 | -5.71 | $47.90 | 36100 |
| 2025-07-08 | -14.29 | $47.75 | 21600 |
| 2025-07-07 | -13.71 | $47.76 | 36500 |
| 2025-07-03 | -2.04 | $47.96 | 43900 |
| 2025-07-02 | 0.00 | $47.76 | 25818 |
| 2025-07-01 | -5.66 | $47.54 | 21149 |
| 2025-06-30 | -3.43 | $47.55 | 25000 |
| 2025-06-27 | -6.95 | $47.42 | 36000 |
| 2025-06-26 | 0.00 | $47.35 | 86800 |
| 2025-06-25 | -2.74 | $47.10 | 475300 |
| 2025-06-24 | -4.23 | $47.04 | 26100 |
| 2025-06-23 | -9.82 | $46.66 | 16633 |
| 2025-06-20 | -29.45 | $46.34 | 17500 |
| 2025-06-18 | -21.47 | $46.47 | 15136 |
| 2025-06-17 | -25.15 | $46.41 | 21715 |
| 2025-06-16 | -10.43 | $46.65 | 15500 |
| 2025-06-13 | -34.97 | $46.25 | 17200 |
| 2025-06-12 | -7.98 | $46.69 | 13100 |
| 2025-06-11 | -14.11 | $46.59 | 12703 |
| 2025-06-10 | -1.33 | $46.67 | 18142 |
| 2025-06-09 | -6.21 | $46.55 | 22000 |
| 2025-06-06 | -4.37 | $46.51 | 51205 |
| 2025-06-05 | -17.87 | $46.16 | 29200 |
| 2025-06-04 | -6.79 | $46.31 | 7300 |
| 2025-06-03 | -3.64 | $46.36 | 11732 |
| 2025-06-02 | -7.73 | $46.15 | 38917 |
| 2025-05-30 | -13.04 | $46.04 | 18100 |
| 2025-05-29 | -15.46 | $45.99 | 11900 |
| 2025-05-28 | -14.78 | $45.88 | 20100 |
| 2025-05-27 | -7.22 | $46.10 | 18000 |
| 2025-05-23 | -28.52 | $45.48 | 185909 |
| 2025-05-22 | -21.65 | $45.68 | 159700 |
| 2025-05-21 | -21.90 | $45.64 | 57015 |
| 2025-05-20 | -5.76 | $46.12 | 23700 |
| 2025-05-19 | 0.00 | $46.31 | 64330 |
| 2025-05-16 | -0.43 | $46.22 | 33800 |
| 2025-05-15 | -0.45 | $46.03 | 20400 |
| 2025-05-14 | -2.73 | $45.85 | 13200 |
| 2025-05-13 | -2.73 | $45.84 | 16344 |
| 2025-05-12 | -0.49 | $45.60 | 22200 |
| 2025-05-09 | -10.39 | $44.59 | 10600 |
| 2025-05-08 | -7.42 | $44.69 | 15800 |
| 2025-05-07 | -9.84 | $44.42 | 16638 |
| 2025-05-06 | -12.61 | $44.28 | 43339 |
| 2025-05-05 | -5.36 | $44.58 | 21300 |
| 2025-05-02 | -2.27 | $44.73 | 39127 |
| 2025-05-01 | -5.86 | $44.33 | 16038 |
| 2025-04-30 | -14.85 | $44.06 | 17800 |
| 2025-04-29 | -15.06 | $44.05 | 19012 |
| 2025-04-28 | -18.62 | $43.88 | 33600 |
| 2025-04-25 | -18.20 | $43.90 | 41921 |
| 2025-04-24 | -27.35 | $43.63 | 58047 |
| 2025-04-23 | -41.90 | $43.04 | 30000 |
| 2025-04-22 | -51.41 | $42.58 | 14700 |
| 2025-04-21 | -65.29 | $41.84 | 14900 |
| 2025-04-17 | -52.72 | $42.51 | 16312 |
| 2025-04-16 | -54.22 | $42.43 | 16312 |
| 2025-04-15 | -41.65 | $43.10 | 17700 |
| 2025-04-14 | -40.71 | $43.15 | 14410 |
| 2025-04-11 | -47.09 | $42.81 | 22500 |
| 2025-04-10 | -57.97 | $42.23 | 40412 |
| 2025-04-09 | -35.27 | $43.44 | 43000 |
| 2025-04-08 | -85.18 | $40.78 | 28900 |
| 2025-04-07 | -77.11 | $41.21 | 132947 |
| 2025-04-04 | -100.00 | $41.31 | 135929 |
| 2025-04-03 | -100.00 | $43.15 | 43325 |
| 2025-04-02 | -39.24 | $44.70 | 20700 |
| 2025-04-01 | -60.00 | $44.48 | 61542 |
| 2025-03-31 | -67.03 | $44.35 | 32236 |
| 2025-03-28 | -79.57 | $44.25 | 23310 |
| 2025-03-27 | -57.45 | $44.77 | 42600 |
| 2025-03-26 | -50.63 | $44.94 | 844600 |
| 2025-03-25 | -40.32 | $45.28 | 562231 |
| 2025-03-24 | -43.87 | $45.19 | 11741 |
| 2025-03-21 | -65.02 | $44.69 | 27500 |
| 2025-03-20 | -71.05 | $44.65 | 19500 |
| 2025-03-19 | -69.26 | $44.72 | 19900 |
| 2025-03-18 | -79.87 | $44.40 | 15310 |
| 2025-03-17 | -69.33 | $44.73 | 18620 |
| 2025-03-14 | -76.68 | $44.50 | 36800 |
| 2025-03-13 | -99.36 | $43.79 | 64000 |
| 2025-03-12 | -85.16 | $44.26 | 41900 |
| 2025-03-11 | -90.32 | $44.10 | 111300 |
| 2025-03-10 | -90.46 | $44.34 | 75300 |
| 2025-03-07 | -78.97 | $45.06 | 55219 |
| 2025-03-06 | -92.75 | $44.98 | 152247 |
| 2025-03-05 | -69.00 | $45.52 | 120500 |
| 2025-03-04 | -85.50 | $45.19 | 69631 |
| 2025-03-03 | -89.61 | $45.52 | 107545 |
| 2025-02-28 | -62.07 | $46.00 | 213303 |
| 2025-02-27 | -94.24 | $45.59 | 27400 |
| 2025-02-26 | -79.82 | $46.03 | 58238 |
| 2025-02-25 | -78.90 | $46.04 | 139845 |
| 2025-02-24 | -66.06 | $46.18 | 43945 |
| 2025-02-21 | -54.13 | $46.31 | 33624 |
| 2025-02-20 | -12.84 | $46.76 | 29200 |
| 2025-02-19 | -6.42 | $46.83 | 68808 |
| 2025-02-18 | -5.94 | $46.76 | 73339 |
| 2025-02-14 | -4.04 | $46.76 | 70935 |
| 2025-02-13 | -2.13 | $46.73 | 55600 |
| 2025-02-12 | -38.71 | $46.38 | 96500 |
| 2025-02-11 | -24.73 | $46.51 | 168930 |
| 2025-02-10 | -22.58 | $46.53 | 107116 |
| 2025-02-07 | -40.86 | $46.36 | 150800 |
| 2025-02-06 | -16.13 | $46.59 | 60709 |
| 2025-02-05 | -26.88 | $46.49 | 86847 |
| 2025-02-04 | -40.86 | $46.36 | 161900 |
| 2025-02-03 | -67.74 | $46.11 | 274700 |
| 2025-01-31 | -48.89 | $46.30 | 143100 |
| 2025-01-30 | -26.67 | $46.50 | 265014 |
| 2025-01-29 | -37.89 | $46.38 | 155043 |
| 2025-01-28 | -27.37 | $46.48 | 120200 |
| 2025-01-27 | -57.89 | $46.19 | 172149 |
| 2025-01-24 | -11.58 | $46.63 | 161500 |
| 2025-01-23 | 0.00 | $46.72 | 1.3M |
| 2025-01-22 | -7.41 | $46.52 | 196600 |
| 2025-01-21 | 0.00 | $46.39 | 467100 |
| 2025-01-17 | -4.69 | $46.13 | 297500 |
| 2025-01-16 | -4.84 | $46.11 | 34200 |
| 2025-01-15 | -6.45 | $46.10 | 56900 |
| 2025-01-14 | -11.67 | $46.05 | 42700 |
| 2025-01-13 | -8.77 | $46.04 | 39300 |
| 2025-01-10 | -7.14 | $46.04 | 21000 |
| 2025-01-08 | -12.50 | $46.01 | 14900 |
| 2025-01-07 | -10.71 | $46.02 | 18800 |
| 2025-01-06 | -16.07 | $45.99 | 18933 |
| 2025-01-03 | -9.43 | $46.00 | 6800 |
| 2025-01-02 | -30.19 | $45.89 | 17843 |
| 2024-12-31 | -17.39 | $45.90 | 11100 |
| 2024-12-30 | -15.22 | $45.91 | 21900 |
| 2024-12-27 | -20.45 | $45.87 | 17704 |
| 2024-12-26 | -5.00 | $45.90 | 10100 |
| 2024-12-24 | -7.32 | $45.87 | 64000 |
| 2024-12-23 | -15.00 | $45.83 | 12900 |
| 2024-12-20 | -42.50 | $45.72 | 13614 |
| 2024-12-19 | -69.39 | $45.55 | 9040 |
| 2024-12-18 | -64.81 | $45.54 | 36045 |
| 2024-12-17 | -14.81 | $45.81 | 13922 |
| 2024-12-16 | -11.11 | $45.83 | 7000 |
| 2024-12-13 | -12.50 | $45.80 | 18300 |
| 2024-12-12 | -9.26 | $45.80 | 4600 |
| 2024-12-11 | -14.81 | $45.77 | 17807 |
| 2024-12-10 | -15.69 | $45.74 | 13632 |
| 2024-12-09 | -9.80 | $45.77 | 10500 |
| 2024-12-06 | -10.20 | $45.75 | 38430 |
| 2024-12-05 | -10.20 | $45.75 | 13500 |
| 2024-12-04 | -10.53 | $45.74 | 436600 |
| 2024-12-03 | -7.53 | $45.70 | 19907 |
| 2024-12-02 | -7.22 | $45.69 | 6300 |
| 2024-11-29 | -3.23 | $45.69 | 2927 |
| 2024-11-27 | -5.32 | $45.65 | 10000 |
| 2024-11-26 | -5.32 | $45.65 | 15833 |
| 2024-11-25 | -6.90 | $45.57 | 22824 |
| 2024-11-22 | -8.24 | $45.54 | 18800 |
| 2024-11-21 | -14.12 | $45.49 | 7600 |
| 2024-11-20 | -20.00 | $45.44 | 32200 |
| 2024-11-19 | -24.71 | $45.40 | 8328 |
| 2024-11-18 | -20.00 | $45.44 | 21548 |
| 2024-11-15 | -29.41 | $45.36 | 13200 |
| 2024-11-14 | -16.47 | $45.47 | 14700 |
| 2024-11-13 | -6.41 | $45.49 | 18348 |
| 2024-11-12 | -8.97 | $45.47 | 24400 |
| 2024-11-11 | -7.89 | $45.46 | 11501 |
| 2024-11-08 | -7.89 | $45.46 | 24044 |
| 2024-11-07 | -5.80 | $45.41 | 9500 |
| 2024-11-06 | 0.00 | $45.35 | 19200 |
| 2024-11-05 | -18.60 | $45.05 | 22900 |
| 2024-11-04 | -60.38 | $44.81 | 16619 |
| 2024-11-01 | -55.00 | $44.80 | 11500 |
| 2024-10-31 | -56.67 | $44.79 | 19900 |
| 2024-10-30 | -21.54 | $44.99 | 13738 |
| 2024-10-29 | -15.38 | $45.03 | 42700 |
| 2024-10-28 | -15.38 | $45.03 | 31600 |
| 2024-10-25 | -18.46 | $45.01 | 19730 |
| 2024-10-24 | -26.56 | $44.95 | 132791 |
| 2024-10-23 | -28.13 | $44.94 | 20000 |
| 2024-10-22 | -10.94 | $45.05 | 11300 |
| 2024-10-21 | -11.29 | $45.03 | 10500 |
| 2024-10-18 | -9.68 | $45.04 | 50700 |
| 2024-10-17 | -10.91 | $44.97 | 11900 |
| 2024-10-16 | -9.43 | $44.96 | 15111 |
| 2024-10-15 | -16.90 | $44.87 | 11187 |
| 2024-10-14 | -8.45 | $44.93 | 9601 |
| 2024-10-11 | -6.67 | $44.84 | 11800 |
| 2024-10-10 | -7.14 | $44.79 | 7000 |
| 2024-10-09 | 0.00 | $44.81 | 27800 |
| 2024-10-08 | -8.87 | $44.67 | 15304 |
| 2024-10-07 | -18.55 | $44.55 | 12308 |
| 2024-10-04 | -7.26 | $44.69 | 13300 |
| 2024-10-03 | -14.06 | $44.60 | 9853 |
| 2024-10-02 | -17.19 | $44.56 | 23500 |
| 2024-10-01 | -16.41 | $44.57 | 26869 |
| 2024-09-30 | -2.40 | $44.72 | 33412 |
| 2024-09-27 | -4.00 | $44.70 | 10839 |
| 2024-09-26 | -4.84 | $44.68 | 49619 |
| 2024-09-25 | -2.46 | $44.69 | 12400 |
| 2024-09-24 | -4.10 | $44.67 | 66645 |
| 2024-09-23 | -3.42 | $44.63 | 202731 |
| 2024-09-20 | -2.56 | $44.64 | 14700 |
| 2024-09-19 | -8.55 | $44.57 | 34100 |
| 2024-09-18 | -17.65 | $44.34 | 10000 |
| 2024-09-17 | -7.29 | $44.39 | 12600 |
| 2024-09-16 | -2.20 | $44.39 | 16831 |
| 2024-09-13 | -12.09 | $44.30 | 8434 |
| 2024-09-12 | -21.98 | $44.21 | 12800 |
| 2024-09-11 | -32.99 | $44.09 | 21100 |
| 2024-09-10 | -44.92 | $43.88 | 10800 |
| 2024-09-09 | -47.76 | $43.77 | 12000 |
| 2024-09-06 | -56.95 | $43.55 | 44298 |
| 2024-09-05 | -32.42 | $43.82 | 21900 |
| 2024-09-04 | -26.60 | $43.87 | 33201 |
| 2024-09-03 | -25.12 | $43.90 | 8145 |
| 2024-08-30 | 0.00 | $44.41 | 10700 |
| 2024-08-29 | -4.70 | $44.21 | 7914 |
| 2024-08-28 | -5.14 | $44.14 | 29310 |
| 2024-08-27 | 0.00 | $44.29 | 14100 |
| 2024-08-26 | -0.34 | $44.26 | 9001 |
| 2024-08-23 | -1.04 | $44.22 | 8400 |
| 2024-08-22 | -6.03 | $44.02 | 9400 |
| 2024-08-21 | -1.06 | $44.16 | 25800 |
| 2024-08-20 | -1.81 | $44.08 | 16100 |
| 2024-08-19 | 0.00 | $44.13 | 36012 |
| 2024-08-16 | 0.00 | $44.02 | 19800 |
| 2024-08-15 | 0.00 | $43.96 | 31301 |
| 2024-08-14 | -9.13 | $43.66 | 7700 |
| 2024-08-13 | -16.08 | $43.51 | 9439 |
| 2024-08-12 | -34.34 | $43.11 | 8100 |
| 2024-08-09 | -34.46 | $43.12 | 38011 |
| 2024-08-08 | -41.95 | $42.92 | 11714 |
| 2024-08-07 | -62.17 | $42.38 | 17200 |
| 2024-08-06 | -54.31 | $42.59 | 28105 |
| 2024-08-05 | -75.66 | $42.02 | 109037 |
| 2024-08-02 | -85.16 | $42.95 | 42200 |
| 2024-08-01 | -82.72 | $43.37 | 54818 |
| 2024-07-31 | -38.27 | $43.73 | 9800 |
| 2024-07-30 | -72.84 | $43.45 | 33900 |
| 2024-07-29 | -64.20 | $43.52 | 21605 |
| 2024-07-26 | -71.60 | $43.46 | 12147 |
| 2024-07-25 | -97.53 | $43.25 | 15112 |
| 2024-07-24 | -100.00 | $43.31 | 737208 |
| 2024-07-23 | -38.96 | $43.74 | 19200 |
| 2024-07-22 | -35.06 | $43.77 | 38601 |
| 2024-07-19 | -58.97 | $43.58 | 5287 |
| 2024-07-18 | -46.25 | $43.67 | 102911 |
| 2024-07-17 | -32.50 | $43.78 | 17392 |
| 2024-07-16 | -4.71 | $44.00 | 7293 |
| 2024-07-15 | -13.98 | $43.91 | 50222 |
| 2024-07-12 | -10.11 | $43.91 | 18207 |
| 2024-07-11 | -12.79 | $43.82 | 47768 |
| 2024-07-10 | 0.00 | $43.93 | 14356 |
| 2024-07-09 | -5.94 | $43.77 | 33532 |
| 2024-07-08 | -6.19 | $43.73 | 20128 |
| 2024-07-05 | -4.26 | $43.72 | 11022 |
| 2024-07-03 | -1.08 | $43.64 | 9371 |
| 2024-07-02 | 0.00 | $43.62 | 24802 |
| 2024-07-01 | -9.91 | $43.44 | 8785 |
| 2024-06-28 | -10.94 | $43.41 | 38031 |
| 2024-06-27 | -5.79 | $43.41 | 39398 |
| 2024-06-26 | -5.17 | $43.37 | 463237 |
| 2024-06-25 | -8.62 | $43.33 | 415896 |
| 2024-06-24 | -12.07 | $43.29 | 62622 |
| 2024-06-21 | -10.34 | $43.31 | 33213 |
| 2024-06-20 | -11.21 | $43.30 | 177066 |
| 2024-06-18 | -5.17 | $43.37 | 21397 |
| 2024-06-17 | -5.31 | $43.34 | 10939 |
| 2024-06-14 | -8.00 | $43.19 | 38421 |
| 2024-06-13 | -4.00 | $43.23 | 23004 |
| 2024-06-12 | -2.00 | $43.25 | 76439 |
| 2024-06-11 | -2.30 | $43.01 | 13228 |
| 2024-06-10 | -5.75 | $42.98 | 17328 |
| 2024-06-07 | -15.73 | $42.89 | 21240 |
| 2024-06-06 | -7.29 | $42.88 | 15856 |
| 2024-06-05 | -3.09 | $42.89 | 13364 |
| 2024-06-04 | -14.81 | $42.64 | 18292 |
| 2024-06-03 | -10.75 | $42.66 | 30634 |
| 2024-05-31 | -9.48 | $42.65 | 21928 |
| 2024-05-30 | -22.22 | $42.42 | 18022 |
| 2024-05-29 | -15.53 | $42.51 | 20836 |
| 2024-05-28 | -4.97 | $42.68 | 12633 |
| 2024-05-24 | -5.59 | $42.67 | 17800 |
| 2024-05-23 | -16.15 | $42.50 | 8783 |
| 2024-05-22 | -8.72 | $42.60 | 17401 |
| 2024-05-21 | -1.79 | $42.68 | 21332 |
| 2024-05-20 | -5.36 | $42.62 | 27393 |
| 2024-05-17 | -4.57 | $42.59 | 15722 |
| 2024-05-16 | -8.56 | $42.51 | 19484 |
| 2024-05-15 | -0.55 | $42.61 | 30522 |
| 2024-05-14 | -2.56 | $42.32 | 12363 |
| 2024-05-13 | -3.45 | $42.20 | 22392 |
| 2024-05-10 | -2.76 | $42.21 | 26138 |
| 2024-05-09 | -1.48 | $42.13 | 12247 |
| 2024-05-08 | -2.34 | $42.05 | 46770 |
| 2024-05-07 | -7.03 | $41.99 | 172862 |
| 2024-05-06 | -1.72 | $41.94 | 37655 |
| 2024-05-03 | -17.54 | $41.74 | 12921 |
| 2024-05-02 | -48.25 | $41.39 | 16235 |
| 2024-05-01 | -70.08 | $41.18 | 21866 |
| 2024-04-30 | -59.84 | $41.31 | 55268 |
| 2024-04-29 | -33.86 | $41.64 | 24822 |
| 2024-04-26 | -42.52 | $41.53 | 45259 |
| 2024-04-25 | -62.79 | $41.28 | 10775 |
| 2024-04-24 | -50.39 | $41.44 | 8955 |
| 2024-04-23 | -54.26 | $41.39 | 124007 |
| 2024-04-22 | -78.29 | $41.08 | 31245 |
| 2024-04-19 | -95.35 | $40.86 | 343188 |
| 2024-04-18 | -95.28 | $41.08 | 13148 |
| 2024-04-17 | -95.00 | $41.14 | 20510 |
| 2024-04-16 | -96.77 | $41.19 | 27223 |
| 2024-04-15 | -97.62 | $41.27 | 211155 |
| 2024-04-12 | -82.19 | $41.49 | 22341 |
| 2024-04-11 | -30.14 | $41.87 | 8552 |
| 2024-04-10 | -49.32 | $41.73 | 20896 |
| 2024-04-09 | -27.40 | $41.89 | 22237 |
| 2024-04-08 | -33.33 | $41.84 | 12139 |
| 2024-04-05 | -37.33 | $41.81 | 25499 |
| 2024-04-04 | -57.33 | $41.66 | 15563 |
| 2024-04-03 | -27.63 | $41.88 | 18577 |
| 2024-04-02 | -25.00 | $41.86 | 28750 |
| 2024-04-01 | -18.48 | $41.92 | 72101 |
| 2024-03-28 | -11.96 | $41.98 | 11686 |
| 2024-03-27 | -6.74 | $42.00 | 20837 |
| 2024-03-26 | -26.97 | $41.82 | 28815 |
| 2024-03-25 | -17.98 | $41.90 | 13537 |
| 2024-03-22 | -11.24 | $41.96 | 6083 |
| 2024-03-21 | -13.48 | $41.94 | 34271 |
| 2024-03-20 | -7.41 | $41.87 | 290506 |
| 2024-03-19 | -5.56 | $41.68 | 163892 |
| 2024-03-18 | -16.67 | $41.56 | 23813 |
| 2024-03-15 | -29.63 | $41.42 | 43153 |
| 2024-03-14 | -12.04 | $41.61 | 38901 |
| 2024-03-13 | -6.48 | $41.67 | 21198 |
| 2024-03-12 | -2.40 | $41.71 | 14186 |
| 2024-03-11 | -20.97 | $41.47 | 8884 |
| 2024-03-08 | -23.39 | $41.44 | 16931 |
| 2024-03-07 | -2.63 | $41.60 | 20353 |
| 2024-03-06 | -21.62 | $41.36 | 19976 |
| 2024-03-05 | -26.13 | $41.31 | 30002 |
| 2024-03-04 | -8.11 | $41.51 | 22945 |
| 2024-03-01 | -0.89 | $41.56 | 25888 |
| 2024-02-29 | -3.23 | $41.37 | 27906 |
| 2024-02-28 | -10.32 | $41.28 | 28611 |
| 2024-02-27 | -11.90 | $41.26 | 24023 |
| 2024-02-26 | -11.11 | $41.27 | 141767 |
| 2024-02-23 | -6.35 | $41.33 | 24555 |
| 2024-02-22 | -9.17 | $41.24 | 665383 |
| 2024-02-21 | -26.53 | $40.87 | 188175 |
| 2024-02-20 | -30.30 | $40.83 | 67287 |
| 2024-02-16 | -18.18 | $40.95 | 95790 |
| 2024-02-15 | -7.69 | $41.05 | 35800 |
| 2024-02-14 | -20.00 | $40.91 | 122569 |
| 2024-02-13 | -35.94 | $40.67 | 85408 |
| 2024-02-12 | -8.59 | $41.02 | 69835 |
| 2024-02-09 | -0.83 | $41.05 | 143914 |
| 2024-02-08 | -0.93 | $40.92 | 281526 |
| 2024-02-07 | -2.78 | $40.90 | 48464 |
| 2024-02-06 | -10.53 | $40.69 | 815747 |
| 2024-02-05 | -13.33 | $40.63 | 206657 |
| 2024-02-02 | -6.35 | $40.71 | 150204 |
| 2024-02-01 | -12.04 | $40.48 | 164934 |
| 2024-01-31 | -41.67 | $40.16 | 207233 |
| 2024-01-30 | -3.70 | $40.57 | 477897 |
| 2024-01-29 | -0.93 | $40.60 | 101997 |
| 2024-01-26 | -7.29 | $40.42 | 333178 |
| 2024-01-25 | -3.19 | $40.44 | 269918 |
| 2024-01-24 | -11.70 | $40.36 | 1.5M |
| 2024-01-23 | -3.85 | $40.28 | 1.0M |
| 2024-01-22 | -9.20 | $40.21 | 540581 |
| 2024-01-19 | -1.35 | $40.15 | 373712 |
| 2024-01-18 | 0.00 | $40.12 | 57443 |
| 2024-01-17 | -6.25 | $40.02 | 30620 |
| 2024-01-16 | -3.13 | $40.04 | 25718 |
| 2024-01-12 | -1.56 | $40.05 | 49341 |
| 2024-01-11 | -5.56 | $39.97 | 88004 |
| 2024-01-10 | -3.64 | $39.97 | 5345 |
| 2024-01-09 | -2.91 | $39.90 | 9045 |
| 2024-01-08 | -4.62 | $39.87 | 21056 |
| 2024-01-05 | -18.94 | $39.63 | 12169 |
| 2024-01-04 | -23.45 | $39.54 | 9222 |
| 2024-01-03 | -16.55 | $39.64 | 10526 |
| 2024-01-02 | -8.90 | $39.75 | 27653 |
| 2023-12-29 | -3.42 | $39.83 | 42594 |
| 2023-12-28 | -3.38 | $39.78 | 4803 |
| 2023-12-27 | -2.08 | $39.76 | 6215 |
| 2023-12-26 | 0.00 | $39.76 | 17163 |
| 2023-12-22 | -5.19 | $39.63 | 10316 |
| 2023-12-21 | -9.63 | $39.57 | 4975 |
| 2023-12-20 | -18.52 | $39.45 | 12044 |
| 2023-12-19 | -1.41 | $39.64 | 8520 |
| 2023-12-18 | -2.86 | $39.56 | 6046 |
| 2023-12-15 | -2.05 | $39.49 | 7910 |
| 2023-12-14 | -4.46 | $39.45 | 11142 |
| 2023-12-13 | 0.00 | $39.42 | 9205 |
| 2023-12-12 | -2.26 | $39.11 | 8313 |
| 2023-12-11 | -2.42 | $38.94 | 7143 |
| 2023-12-08 | -4.21 | $38.81 | 9147 |
| 2023-12-07 | -3.16 | $38.70 | 9706 |
| 2023-12-06 | -13.68 | $38.50 | 21631 |
| 2023-12-05 | -10.00 | $38.57 | 5298 |
| 2023-12-04 | -8.95 | $38.59 | 57381 |
| 2023-12-01 | -1.06 | $38.74 | 4951 |
| 2023-11-30 | -5.20 | $38.57 | 13119 |
| 2023-11-29 | -8.41 | $38.45 | 8399 |
| 2023-11-28 | -2.54 | $38.48 | 3453 |
| 2023-11-27 | -1.74 | $38.45 | 5020 |
| 2023-11-24 | 0.00 | $38.48 | 1740 |
| 2023-11-22 | -0.65 | $38.46 | 41555 |
| 2023-11-21 | -3.72 | $38.34 | 16186 |
| 2023-11-20 | -2.75 | $38.37 | 11172 |
| 2023-11-17 | -1.64 | $38.15 | 7206 |
| 2023-11-16 | -2.86 | $38.09 | 55731 |
| 2023-11-15 | -3.69 | $38.06 | 6245 |
| 2023-11-14 | -3.50 | $37.97 | 13951 |
| 2023-11-13 | -3.99 | $37.39 | 6521 |
| 2023-11-10 | -0.15 | $37.45 | 4231 |
| 2023-11-09 | -15.15 | $36.92 | 99725 |
| 2023-11-08 | -2.86 | $37.16 | 19470 |
| 2023-11-07 | -5.07 | $37.12 | 3816 |
| 2023-11-06 | -7.14 | $37.02 | 6798 |
| 2023-11-03 | -8.70 | $36.99 | 6538 |
| 2023-11-02 | -25.26 | $36.68 | 5301 |
| 2023-11-01 | -54.09 | $36.12 | 10678 |
| 2023-10-31 | -70.02 | $35.82 | 12137 |
| 2023-10-30 | -78.71 | $35.65 | 5427 |
| 2023-10-27 | -97.03 | $35.30 | 6739 |
| 2023-10-26 | -98.85 | $35.44 | 16410 |
| 2023-10-25 | -99.29 | $35.77 | 11625 |
| 2023-10-24 | -68.64 | $36.23 | 19348 |
| 2023-10-23 | -85.48 | $36.00 | 9422 |
| 2023-10-20 | -94.01 | $36.07 | 6429 |
| 2023-10-19 | -61.77 | $36.44 | 13895 |
| 2023-10-18 | -41.60 | $36.68 | 15653 |
| 2023-10-17 | -32.00 | $37.04 | 4705 |
| 2023-10-16 | -27.87 | $37.10 | 8604 |
| 2023-10-13 | -48.72 | $36.80 | 6284 |
| 2023-10-12 | -46.96 | $36.91 | 7466 |
| 2023-10-11 | -41.11 | $37.06 | 8798 |
| 2023-10-10 | -47.41 | $36.95 | 4894 |
| 2023-10-09 | -56.39 | $36.79 | 38326 |
| 2023-10-06 | -65.11 | $36.63 | 14745 |
| 2023-10-05 | -83.89 | $36.29 | 6583 |
| 2023-10-04 | -83.89 | $36.29 | 26681 |
| 2023-10-03 | -96.78 | $36.06 | 8316 |
| 2023-10-02 | -78.18 | $36.51 | 3252 |
| 2023-09-29 | -78.79 | $36.50 | 10796 |
| 2023-09-28 | -74.54 | $36.57 | 153830 |
| 2023-09-27 | -87.40 | $36.36 | 15316 |
| 2023-09-26 | -95.79 | $36.37 | 5039 |
| 2023-09-25 | -87.74 | $36.77 | 4726 |
| 2023-09-22 | -100.00 | $36.63 | 5844 |
| 2023-09-21 | -100.00 | $36.71 | 3901 |
| 2023-09-20 | -69.56 | $37.16 | 13444 |
| 2023-09-19 | -39.18 | $37.44 | 2903 |
| 2023-09-18 | -30.14 | $37.49 | 7711 |
| 2023-09-15 | -29.18 | $37.47 | 3458 |
| 2023-09-14 | -2.94 | $37.77 | 3546 |
| 2023-09-13 | -22.32 | $37.53 | 15847 |
| 2023-09-12 | -23.80 | $37.51 | 10808 |
| 2023-09-11 | -13.38 | $37.63 | 5212 |
| 2023-09-08 | -28.04 | $37.47 | 3664 |
| 2023-09-07 | -31.99 | $37.42 | 7565 |
| 2023-09-06 | -25.88 | $37.49 | 4918 |
| 2023-09-05 | -9.83 | $37.67 | 4836 |
| 2023-09-01 | -7.14 | $37.70 | 6160 |
| 2023-08-31 | -6.98 | $37.68 | 8808 |
| 2023-08-30 | -3.61 | $37.68 | 18342 |
| 2023-08-29 | -10.10 | $37.55 | 13765 |
| 2023-08-28 | -48.09 | $37.26 | 11627 |
| 2023-08-25 | -66.38 | $37.05 | 14389 |
| 2023-08-24 | -76.27 | $36.94 | 7560 |
| 2023-08-23 | -54.30 | $37.22 | 21631 |
| 2023-08-22 | -75.92 | $36.95 | 19228 |
| 2023-08-21 | -69.79 | $37.03 | 18822 |
| 2023-08-18 | -82.79 | $36.87 | 19723 |
| 2023-08-17 | -95.05 | $36.86 | 6075 |
| 2023-08-16 | -97.79 | $37.04 | 20777 |
| 2023-08-15 | -100.00 | $37.20 | 48889 |
| 2023-08-14 | -65.22 | $37.45 | 12256 |
| 2023-08-11 | -89.53 | $37.29 | 45910 |
| 2023-08-10 | -88.84 | $37.33 | 14486 |
| 2023-08-09 | -84.01 | $37.36 | 19297 |
| 2023-08-08 | -67.59 | $37.46 | 10390 |
| 2023-08-07 | -39.20 | $37.54 | 5629 |
| 2023-08-04 | -56.34 | $37.33 | 15694 |
| 2023-08-03 | -44.32 | $37.45 | 6628 |
| 2023-08-02 | -36.80 | $37.48 | 17172 |
| 2023-08-01 | -9.88 | $37.77 | 90073 |
| 2023-07-31 | -9.51 | $37.78 | 12510 |
| 2023-07-28 | -7.30 | $37.80 | 27864 |
| 2023-07-27 | -20.87 | $37.64 | 19167 |
| 2023-07-26 | -2.68 | $37.76 | 56515 |
| 2023-07-25 | -2.46 | $37.76 | 30111 |
| 2023-07-24 | -4.78 | $37.69 | 55341 |
| 2023-07-21 | -16.94 | $37.54 | 73118 |
| 2023-07-20 | -14.51 | $37.57 | 54541 |
| 2023-07-19 | -3.16 | $37.71 | 28493 |
| 2023-07-18 | -7.53 | $37.62 | 10961 |
| 2023-07-17 | -5.69 | $37.51 | 25630 |
| 2023-07-14 | -5.86 | $37.48 | 11957 |
| 2023-07-13 | -5.03 | $37.48 | 30482 |
| 2023-07-12 | -8.33 | $37.28 | 14108 |
| 2023-07-11 | -9.60 | $37.12 | 17047 |
| 2023-07-10 | -25.26 | $36.97 | 9723 |
| 2023-07-07 | -26.08 | $36.91 | 14795 |
| 2023-07-06 | -19.83 | $36.98 | 23367 |
| 2023-07-05 | -3.45 | $37.17 | 11199 |
| 2023-07-03 | -5.17 | $37.15 | 10075 |
| 2023-06-30 | -1.62 | $37.19 | 28189 |
| 2023-06-29 | -3.45 | $36.92 | 15058 |
| 2023-06-28 | -14.38 | $36.75 | 24460 |
| 2023-06-27 | -15.03 | $36.74 | 16969 |
| 2023-06-26 | -29.71 | $36.52 | 2839 |
| 2023-06-23 | -21.19 | $36.61 | 8494 |
| 2023-06-22 | -13.61 | $36.71 | 24526 |
| 2023-06-21 | -18.13 | $36.62 | 9742 |
| 2023-06-20 | -12.95 | $36.72 | 19401 |
| 2023-06-16 | -9.33 | $36.79 | 20491 |
| 2023-06-15 | -1.05 | $36.93 | 7501 |
| 2023-06-14 | -3.51 | $36.69 | 10778 |
| 2023-06-13 | -3.70 | $36.60 | 12254 |
| 2023-06-12 | -6.07 | $36.43 | 5659 |
| 2023-06-09 | -4.40 | $36.32 | 5713 |
| 2023-06-08 | -3.22 | $36.22 | 13512 |
| 2023-06-07 | -9.38 | $36.09 | 13243 |
| 2023-06-06 | -2.05 | $36.18 | 72289 |
| 2023-06-05 | -7.18 | $36.12 | 8862 |
| 2023-06-02 | -1.27 | $36.14 | 6991 |
| 2023-06-01 | -4.69 | $35.77 | 21407 |
| 2023-05-31 | -23.81 | $35.51 | 22859 |
| 2023-05-30 | -10.48 | $35.65 | 39114 |
| 2023-05-26 | -2.59 | $35.65 | 4834 |
| 2023-05-25 | -29.82 | $35.37 | 11078 |
| 2023-05-24 | -58.53 | $35.10 | 14781 |
| 2023-05-23 | -31.62 | $35.33 | 5766 |
| 2023-05-22 | -2.98 | $35.62 | 24242 |
| 2023-05-19 | -4.90 | $35.60 | 4212 |
| 2023-05-18 | 0.00 | $35.64 | 55563 |
| 2023-05-17 | -7.89 | $35.38 | 11697 |
| 2023-05-16 | -44.44 | $35.08 | 12499 |
| 2023-05-15 | -20.99 | $35.27 | 10010 |
| 2023-05-12 | -32.10 | $35.18 | 2222 |
| 2023-05-11 | -31.37 | $35.19 | 8646 |
| 2023-05-10 | -28.40 | $35.21 | 9851 |
| 2023-05-09 | -41.63 | $35.10 | 3157 |
| 2023-05-08 | -24.69 | $35.24 | 8607 |
| 2023-05-05 | -28.40 | $35.21 | 11839 |
| 2023-05-04 | -82.72 | $34.77 | 9304 |
| 2023-05-03 | -60.49 | $34.95 | 15259 |
| 2023-05-02 | -48.15 | $35.05 | 51407 |
| 2023-05-01 | -12.35 | $35.34 | 6751 |
| 2023-04-28 | -1.89 | $35.33 | 22420 |
| 2023-04-27 | -20.47 | $35.14 | 17312 |
| 2023-04-26 | -68.01 | $34.64 | 437169 |
| 2023-04-25 | -43.05 | $34.75 | 89516 |
| 2023-04-24 | -13.54 | $35.13 | 10452 |
| 2023-04-21 | -13.41 | $35.10 | 10646 |
| 2023-04-20 | -13.68 | $35.10 | 7093 |
| 2023-04-19 | -6.19 | $35.21 | 25622 |
| 2023-04-18 | -4.16 | $35.24 | 28869 |
| 2023-04-17 | -1.04 | $35.20 | 47504 |
| 2023-04-14 | -7.99 | $35.09 | 17540 |
| 2023-04-13 | -3.21 | $35.15 | 7259 |
| 2023-04-12 | -9.60 | $34.88 | 27049 |
| 2023-04-11 | -3.43 | $34.97 | 12674 |
| 2023-04-10 | -2.62 | $34.98 | 28615 |
| 2023-04-06 | -7.85 | $34.88 | 11429 |
| 2023-04-05 | -9.42 | $34.85 | 12538 |
| 2023-04-04 | -9.95 | $34.84 | 5727 |
| 2023-04-03 | -0.84 | $34.99 | 7342 |
| 2023-03-31 | 0.00 | $34.88 | 9747 |
| 2023-03-30 | -3.92 | $34.55 | 11694 |
| 2023-03-29 | -9.40 | $34.47 | 25704 |
| 2023-03-28 | -36.24 | $34.07 | 5677 |
| 2023-03-27 | -30.92 | $34.17 | 29315 |
| 2023-03-24 | -32.89 | $34.14 | 6253 |
| 2023-03-23 | -44.08 | $33.97 | 15452 |
| 2023-03-22 | -48.02 | $33.91 | 866844 |
| 2023-03-21 | -27.63 | $34.22 | 84268 |
| 2023-03-20 | -45.61 | $33.95 | 16266 |
| 2023-03-17 | -57.89 | $33.76 | 9873 |
| 2023-03-16 | -50.20 | $33.99 | 24454 |
| 2023-03-15 | -71.02 | $33.63 | 38923 |
| 2023-03-14 | -65.99 | $33.74 | 33950 |
| 2023-03-13 | -87.36 | $33.35 | 23359 |
| 2023-03-10 | -95.37 | $33.35 | 62007 |
| 2023-03-09 | -99.19 | $33.71 | 24520 |
| 2023-03-08 | -68.70 | $34.15 | 21909 |
| 2023-03-07 | -75.55 | $34.08 | 9448 |
| 2023-03-06 | -45.95 | $34.44 | 75035 |
| 2023-03-03 | -50.26 | $34.43 | 8205 |
| 2023-03-02 | -76.87 | $34.10 | 32232 |
| 2023-03-01 | -92.12 | $33.90 | 25500 |
| 2023-02-28 | -80.89 | $34.05 | 320491 |
| 2023-02-27 | -81.48 | $34.04 | 13157 |
| 2023-02-24 | -88.09 | $33.95 | 80380 |
| 2023-02-23 | -81.42 | $34.21 | 1.3M |
| 2023-02-22 | -83.70 | $34.00 | 101132 |
| 2023-02-21 | -74.07 | $34.13 | 19186 |
| 2023-02-17 | -43.64 | $34.54 | 33035 |
| 2023-02-16 | -30.03 | $34.63 | 41492 |
| 2023-02-15 | -14.82 | $34.87 | 73305 |
| 2023-02-14 | -16.45 | $34.84 | 30633 |
| 2023-02-13 | -20.21 | $34.78 | 12594 |
| 2023-02-10 | -32.87 | $34.56 | 46644 |
| 2023-02-09 | -33.33 | $34.55 | 95964 |
| 2023-02-08 | -20.68 | $34.77 | 122928 |
| 2023-02-07 | -7.62 | $34.98 | 124767 |
| 2023-02-06 | -21.61 | $34.70 | 32999 |
| 2023-02-03 | -10.94 | $34.86 | 48348 |
| 2023-02-02 | -3.01 | $35.05 | 60630 |
| 2023-02-01 | -6.23 | $34.79 | 71573 |
| 2023-01-31 | -3.81 | $34.54 | 655467 |
| 2023-01-30 | -19.57 | $34.21 | 77411 |
| 2023-01-27 | -4.76 | $34.52 | 66339 |
| 2023-01-26 | 0.00 | $34.45 | 72689 |
| 2023-01-25 | -4.45 | $34.20 | 309310 |
| 2023-01-24 | -4.99 | $34.19 | 115622 |
| 2023-01-23 | -5.32 | $34.18 | 434296 |
| 2023-01-20 | -0.61 | $33.96 | 423363 |
| 2023-01-19 | -25.64 | $33.50 | 207084 |
| 2023-01-18 | -15.38 | $33.66 | 83321 |
| 2023-01-17 | -0.66 | $33.85 | 407224 |
| 2023-01-13 | 0.00 | $33.78 | 8817 |
| 2023-01-12 | -4.64 | $33.68 | 24526 |
| 2023-01-11 | -1.22 | $33.50 | 2823 |
| 2023-01-10 | -12.56 | $33.31 | 8339 |
| 2023-01-09 | -24.70 | $33.18 | 15644 |
| 2023-01-06 | -23.89 | $33.18 | 4368 |
| 2023-01-05 | -75.91 | $32.61 | 10196 |
| 2023-01-04 | -58.18 | $32.80 | 27525 |
| 2023-01-03 | -69.09 | $32.68 | 8155 |
| 2022-12-30 | -63.62 | $32.74 | 28860 |
| 2022-12-29 | -57.64 | $32.81 | 2137 |
| 2022-12-28 | -92.09 | $32.43 | 11975 |
| 2022-12-27 | -73.64 | $32.63 | 14552 |
| 2022-12-23 | -64.13 | $32.73 | 33222 |
| 2022-12-22 | -74.55 | $32.62 | 53215 |
| 2022-12-21 | -54.80 | $32.88 | 1.1M |
| 2022-12-20 | -85.82 | $32.56 | 57981 |
| 2022-12-19 | -88.93 | $32.53 | 7593 |
| 2022-12-16 | -86.81 | $32.65 | 13000 |
| 2022-12-15 | -64.82 | $32.84 | 1951 |
| 2022-12-14 | -27.18 | $33.19 | 7277 |
| 2022-12-13 | -24.54 | $33.21 | 29856 |
| 2022-12-12 | -37.65 | $33.05 | 839 |
| 2022-12-09 | -61.18 | $32.85 | 5182 |
| 2022-12-08 | -41.55 | $32.97 | 2960 |
| 2022-12-07 | -33.69 | $32.80 | 15522 |
| 2022-12-06 | -30.27 | $32.86 | 3860 |
| 2022-12-05 | -17.04 | $33.08 | 129116 |
| 2022-12-02 | -2.46 | $33.32 | 28351 |
| 2022-12-01 | -2.36 | $33.32 | 42481 |
| 2022-11-30 | 0.00 | $33.29 | 16521 |
| 2022-11-29 | -16.59 | $32.87 | 5766 |
| 2022-11-28 | -17.13 | $32.86 | 8193 |
| 2022-11-25 | -1.52 | $33.14 | 1681 |
| 2022-11-23 | -2.94 | $33.05 | 415215 |
| 2022-11-22 | -5.85 | $32.97 | 52611 |
| 2022-11-21 | -17.80 | $32.77 | 12432 |
| 2022-11-18 | -15.80 | $32.80 | 12691 |
| 2022-11-17 | -19.60 | $32.68 | 5640 |
| 2022-11-16 | -16.19 | $32.73 | 5794 |
| 2022-11-15 | -10.92 | $32.84 | 10152 |
| 2022-11-14 | -10.19 | $32.73 | 4135 |
| 2022-11-11 | -2.09 | $32.87 | 9887 |
| 2022-11-10 | -0.45 | $32.73 | 18620 |
| 2022-11-09 | -27.18 | $31.68 | 4307 |
| 2022-11-08 | -9.86 | $32.09 | 23749 |
| 2022-11-07 | -15.36 | $31.96 | 29893 |
| 2022-11-04 | -24.31 | $31.75 | 3478 |
| 2022-11-03 | -36.18 | $31.46 | 21705 |
| 2022-11-02 | -27.52 | $31.67 | 11730 |
| 2022-11-01 | -6.90 | $32.16 | 9128 |
| 2022-10-31 | -4.04 | $32.23 | 31103 |
| 2022-10-28 | 0.00 | $32.32 | 2929 |
| 2022-10-27 | -12.16 | $31.92 | 5884 |
| 2022-10-26 | -10.63 | $31.95 | 807716 |
| 2022-10-25 | -2.81 | $32.06 | 66453 |
| 2022-10-24 | -2.51 | $31.73 | 13743 |
| 2022-10-21 | -10.77 | $31.52 | 6194 |
| 2022-10-20 | -37.09 | $31.06 | 1917 |
| 2022-10-19 | -29.76 | $31.18 | 7158 |
| 2022-10-18 | -33.74 | $31.36 | 14230 |
| 2022-10-17 | -47.51 | $31.07 | 97876 |
| 2022-10-14 | -73.91 | $30.51 | 24585 |
| 2022-10-13 | -48.29 | $31.07 | 4284 |
| 2022-10-12 | -96.30 | $30.50 | 10739 |
| 2022-10-11 | -94.55 | $30.53 | 9992 |
| 2022-10-10 | -92.95 | $30.69 | 5996 |
| 2022-10-07 | -90.18 | $30.79 | 5313 |
| 2022-10-06 | -65.14 | $31.45 | 12112 |
| 2022-10-05 | -59.32 | $31.60 | 14255 |
| 2022-10-04 | -57.46 | $31.65 | 71203 |
| 2022-10-03 | -80.62 | $31.04 | 25861 |
| 2022-09-30 | -99.92 | $30.54 | 13227 |
| 2022-09-29 | -93.01 | $30.82 | 15737 |
| 2022-09-28 | -77.41 | $31.25 | 296975 |
| 2022-09-27 | -95.27 | $30.81 | 4482 |
| 2022-09-26 | -97.51 | $30.90 | 5549 |
| 2022-09-23 | -89.52 | $31.12 | 34638 |
| 2022-09-22 | -97.81 | $31.45 | 1994 |
| 2022-09-21 | -100.00 | $31.58 | 982132 |
| 2022-09-20 | -92.80 | $31.91 | 49457 |
| 2022-09-19 | -84.58 | $32.08 | 7074 |
| 2022-09-16 | -90.97 | $31.99 | 1479 |
| 2022-09-15 | -97.50 | $32.08 | 4494 |
| 2022-09-14 | -86.55 | $32.30 | 5741 |
| 2022-09-13 | -94.29 | $32.15 | 57425 |
| 2022-09-12 | -48.78 | $33.11 | 44244 |
| 2022-09-09 | -59.07 | $32.89 | 9765 |
| 2022-09-08 | -74.78 | $32.56 | 5904 |
| 2022-09-07 | -77.63 | $32.50 | 9041 |
| 2022-09-06 | -96.49 | $32.10 | 21184 |
| 2022-09-02 | -96.12 | $32.15 | 4165 |
| 2022-09-01 | -86.42 | $32.35 | 20425 |
| 2022-08-31 | -98.28 | $32.35 | 10899 |
| 2022-08-30 | -93.14 | $32.50 | 6441 |
| 2022-08-29 | -97.20 | $32.71 | 6387 |
| 2022-08-26 | -100.00 | $32.82 | 10589 |
| 2022-08-25 | -49.62 | $33.53 | 4953 |
| 2022-08-24 | -51.52 | $33.26 | 1.0M |
| 2022-08-23 | -51.40 | $33.14 | 52575 |
| 2022-08-22 | -44.24 | $33.18 | 10653 |
| 2022-08-19 | -20.77 | $33.68 | 8853 |
| 2022-08-18 | -8.57 | $33.95 | 2169 |
| 2022-08-17 | -10.81 | $33.90 | 2812 |
| 2022-08-16 | -3.41 | $34.06 | 4138 |
| 2022-08-15 | -0.53 | $34.00 | 11973 |
| 2022-08-12 | 0.00 | $33.88 | 2957 |
| 2022-08-11 | -10.70 | $33.51 | 4390 |
| 2022-08-10 | -0.73 | $33.52 | 10333 |
| 2022-08-09 | -8.03 | $33.09 | 3062 |
| 2022-08-08 | -5.15 | $33.15 | 8079 |
| 2022-08-05 | -2.85 | $33.20 | 10512 |
| 2022-08-04 | -0.43 | $33.26 | 6498 |
| 2022-08-03 | -0.91 | $33.25 | 8786 |
| 2022-08-02 | -10.42 | $32.92 | 11066 |
| 2022-08-01 | -4.25 | $33.04 | 7958 |
| 2022-07-29 | 0.00 | $33.13 | 15184 |
| 2022-07-28 | 0.00 | $32.80 | 5608 |
| 2022-07-27 | 0.00 | $32.58 | 12561 |
| 2022-07-26 | -25.41 | $32.04 | 5573 |
| 2022-07-25 | -10.24 | $32.26 | 14706 |
| 2022-07-22 | -12.76 | $32.22 | 72463 |
| 2022-07-21 | 0.00 | $32.41 | 1940 |
| 2022-07-20 | -6.56 | $32.19 | 5344 |
| 2022-07-19 | -0.17 | $32.08 | 1390 |
| 2022-07-18 | -32.56 | $31.52 | 6100 |
| 2022-07-15 | -22.80 | $31.69 | 3687 |
| 2022-07-14 | -45.07 | $31.31 | 3984 |
| 2022-07-13 | -40.82 | $31.38 | 5509 |
| 2022-07-12 | -36.70 | $31.45 | 3231 |
| 2022-07-11 | -28.17 | $31.61 | 60820 |
| 2022-07-08 | -41.51 | $31.87 | 1096 |
| 2022-07-07 | -45.58 | $31.90 | 25478 |
| 2022-07-06 | -59.44 | $31.52 | 12029 |
| 2022-07-05 | -59.79 | $31.51 | 2187 |
| 2022-07-01 | -62.24 | $31.44 | 8134 |
| 2022-06-30 | -69.39 | $31.26 | 4948 |
| 2022-06-29 | -65.65 | $31.37 | 21081 |
| 2022-06-28 | -63.27 | $31.44 | 25200 |
| 2022-06-27 | -49.32 | $31.85 | 6715 |
| 2022-06-24 | -48.94 | $31.86 | 5101 |
| 2022-06-23 | -68.37 | $31.29 | 6018 |
| 2022-06-22 | -74.65 | $31.11 | 3815 |
| 2022-06-21 | -76.53 | $31.05 | 13928 |
| 2022-06-17 | -92.31 | $30.59 | 36722 |
| 2022-06-16 | -96.25 | $30.48 | 66854 |
| 2022-06-15 | -83.78 | $31.13 | 12533 |
| 2022-06-14 | -94.21 | $30.86 | 18136 |
| 2022-06-13 | -96.55 | $30.95 | 20403 |
| 2022-06-10 | -71.92 | $31.84 | 5221 |
| 2022-06-09 | -40.89 | $32.47 | 12006 |
| 2022-06-08 | -15.83 | $32.98 | 4669 |
| 2022-06-07 | -5.91 | $33.18 | 8345 |
| 2022-06-06 | -16.75 | $32.96 | 13096 |
| 2022-06-03 | -17.24 | $32.95 | 16366 |
| 2022-06-02 | -16.12 | $33.30 | 15163 |
| 2022-06-01 | -39.92 | $32.85 | 18831 |
| 2022-05-31 | -31.18 | $33.08 | 12926 |
| 2022-05-27 | -28.65 | $33.15 | 26695 |
| 2022-05-26 | -47.15 | $32.66 | 35456 |
| 2022-05-25 | -63.12 | $32.24 | 1.4M |
| 2022-05-24 | -71.86 | $32.01 | 71041 |
| 2022-05-23 | -68.03 | $32.11 | 26498 |
| 2022-05-20 | -82.13 | $31.74 | 31242 |
| 2022-05-19 | -88.81 | $31.77 | 10800 |
| 2022-05-18 | -89.70 | $31.82 | 26158 |
| 2022-05-17 | -60.77 | $32.80 | 9925 |
| 2022-05-16 | -75.89 | $32.29 | 18958 |
| 2022-05-13 | -74.04 | $32.35 | 18658 |
| 2022-05-12 | -87.32 | $31.90 | 38426 |
| 2022-05-11 | -100.00 | $31.90 | 102793 |
| 2022-05-10 | -94.16 | $32.20 | 31353 |
| 2022-05-09 | -97.34 | $32.12 | 36655 |
| 2022-05-06 | -82.48 | $32.93 | 70451 |
| 2022-05-05 | -79.66 | $33.00 | 53795 |
| 2022-05-04 | -42.37 | $33.88 | 34764 |
| 2022-05-03 | -76.16 | $33.15 | 24977 |
| 2022-05-02 | -82.61 | $32.98 | 30837 |
| 2022-04-29 | -99.78 | $32.86 | 11312 |
| 2022-04-28 | -68.86 | $33.70 | 9998 |
| 2022-04-27 | -92.97 | $33.18 | 23321 |
| 2022-04-26 | -100.00 | $33.18 | 26134 |
| 2022-04-25 | -82.10 | $33.70 | 190348 |
| 2022-04-22 | -100.00 | $33.68 | 13477 |
| 2022-04-21 | -86.31 | $34.31 | 14691 |
| 2022-04-20 | -60.33 | $34.62 | 892660 |
| 2022-04-19 | -58.96 | $34.64 | 22387 |
| 2022-04-18 | -91.50 | $34.24 | 18109 |
| 2022-04-14 | -90.28 | $34.33 | 14311 |
| 2022-04-13 | -65.73 | $34.47 | 13083 |
| 2022-04-12 | -61.13 | $34.22 | 84054 |
| 2022-04-11 | -54.01 | $34.26 | 239338 |
| 2022-04-08 | -31.42 | $34.61 | 14549 |
| 2022-04-07 | -23.80 | $34.79 | 29766 |
| 2022-04-06 | -27.61 | $34.70 | 45945 |
| 2022-04-05 | -19.99 | $34.88 | 19474 |
| 2022-04-04 | -8.56 | $35.15 | 7832 |
| 2022-04-01 | -19.56 | $34.89 | 12329 |
| 2022-03-31 | -19.56 | $34.89 | 15414 |
| 2022-03-30 | -8.13 | $35.16 | 12791 |
| 2022-03-29 | -3.48 | $35.27 | 37545 |
| 2022-03-28 | -0.48 | $35.05 | 6372 |
| 2022-03-25 | 0.00 | $34.94 | 24614 |
| 2022-03-24 | 0.00 | $34.85 | 21015 |
| 2022-03-23 | -16.68 | $34.49 | 443757 |
| 2022-03-22 | -2.31 | $34.79 | 44494 |
| 2022-03-21 | -3.63 | $34.61 | 15140 |
| 2022-03-18 | 0.00 | $34.63 | 12014 |
| 2022-03-17 | -7.43 | $34.37 | 13254 |
| 2022-03-16 | -36.54 | $34.00 | 23227 |
| 2022-03-15 | -58.37 | $33.57 | 11534 |
| 2022-03-14 | -83.75 | $33.07 | 44646 |
| 2022-03-11 | -76.24 | $33.23 | 90416 |
| 2022-03-10 | -67.68 | $33.52 | 4610 |
| 2022-03-09 | -63.60 | $33.62 | 16948 |
| 2022-03-08 | -89.12 | $33.01 | 39462 |
| 2022-03-07 | -82.01 | $33.18 | 45952 |
| 2022-03-04 | -51.46 | $33.91 | 1.1M |
| 2022-03-03 | -46.02 | $34.04 | 26087 |
| 2022-03-02 | -40.66 | $34.18 | 101684 |
| 2022-03-01 | -58.51 | $33.75 | 206572 |
| 2022-02-28 | -42.93 | $34.13 | 8496 |
| 2022-02-25 | -41.08 | $34.17 | 19701 |
| 2022-02-24 | -61.41 | $33.68 | 33808 |
| 2022-02-23 | -99.45 | $33.36 | 25861 |
| 2022-02-22 | -83.31 | $33.78 | 23819 |
| 2022-02-18 | -58.89 | $34.03 | 44361 |
| 2022-02-17 | -52.08 | $34.16 | 42644 |
| 2022-02-16 | -25.89 | $34.66 | 108520 |
| 2022-02-15 | -31.03 | $34.56 | 29281 |
| 2022-02-14 | -48.34 | $34.23 | 29565 |
| 2022-02-11 | -44.27 | $34.31 | 193734 |
| 2022-02-10 | -25.00 | $34.68 | 93228 |
| 2022-02-09 | -1.05 | $35.14 | 39815 |
| 2022-02-08 | -19.27 | $34.79 | 46708 |
| 2022-02-07 | -28.13 | $34.62 | 124773 |
| 2022-02-04 | -22.40 | $34.73 | 34498 |
| 2022-02-03 | -28.65 | $34.61 | 44342 |
| 2022-02-02 | -2.60 | $35.11 | 29733 |
| 2022-02-01 | -5.23 | $34.87 | 163651 |
| 2022-01-31 | -0.65 | $34.76 | 48268 |
| 2022-01-28 | -11.44 | $34.40 | 338407 |
| 2022-01-27 | -54.96 | $33.83 | 99677 |
| 2022-01-26 | -45.80 | $33.95 | 763112 |
| 2022-01-25 | -41.22 | $34.01 | 103691 |
| 2022-01-24 | -17.55 | $34.32 | 443928 |
| 2022-01-21 | -18.66 | $34.22 | 143257 |
| 2022-01-20 | -26.96 | $34.16 | 92937 |
| 2022-01-19 | -23.48 | $34.17 | 26035 |
| 2022-01-18 | -21.40 | $34.16 | 19543 |
| 2022-01-14 | -24.91 | $34.11 | 1502 |
| 2022-01-13 | -13.48 | $34.16 | 31397 |
| 2022-01-12 | -23.33 | $34.11 | 23591 |
| 2022-01-11 | -17.50 | $34.14 | 16306 |
| 2022-01-10 | -19.65 | $34.13 | 5270 |
| 2022-01-07 | -28.00 | $34.09 | 11652 |
| 2022-01-06 | -19.83 | $34.13 | 5328 |
| 2022-01-05 | -21.47 | $34.12 | 15770 |
| 2022-01-04 | -21.00 | $34.12 | 15555 |
| 2022-01-03 | -16.98 | $34.10 | 47004 |
| 2021-12-31 | -8.70 | $34.09 | 11717 |
| 2021-12-30 | -4.35 | $34.12 | 6546 |
| 2021-12-29 | -4.35 | $34.12 | 3349 |
| 2021-12-28 | -4.35 | $34.12 | 3942 |
| 2021-12-27 | -8.00 | $34.09 | 5489 |
| 2021-12-23 | -6.16 | $34.10 | 3622 |
| 2021-12-22 | -30.65 | $33.89 | 290012 |
| 2021-12-21 | -7.08 | $33.99 | 5396 |
| 2021-12-20 | -25.66 | $33.88 | 4731 |
| 2021-12-17 | -13.27 | $33.95 | 4562 |
| 2021-12-16 | -7.08 | $33.99 | 2029 |
| 2021-12-15 | -1.00 | $33.99 | 3478 |
| 2021-12-14 | -16.13 | $33.91 | 3579 |
| 2021-12-13 | -6.48 | $33.97 | 216 |
| 2021-12-10 | -3.83 | $33.98 | 3584 |
| 2021-12-09 | -7.98 | $33.95 | 1519 |
| 2021-12-08 | -6.26 | $33.96 | 6367 |
| 2021-12-07 | -20.09 | $33.88 | 30517 |
| 2021-12-06 | -60.38 | $33.67 | 3678 |
| 2021-12-03 | -86.06 | $33.53 | 21750 |
| 2021-12-02 | -69.43 | $33.68 | 5973 |
| 2021-12-01 | -100.00 | $33.54 | 18723 |
| 2021-11-30 | -100.00 | $33.65 | 4501 |
| 2021-11-29 | -50.77 | $33.83 | 5840 |
| 2021-11-26 | -88.90 | $33.71 | 22313 |
| 2021-11-24 | 0.00 | $33.99 | 65962 |
| 2021-11-23 | -29.86 | $33.90 | 9689 |
| 2021-11-22 | -26.13 | $33.91 | 14303 |
| 2021-11-19 | -9.50 | $33.93 | 24785 |
| 2021-11-18 | -10.34 | $33.93 | 3632 |
| 2021-11-17 | -11.29 | $33.93 | 104404 |
| 2021-11-16 | -4.88 | $33.94 | 1337 |
| 2021-11-15 | -17.23 | $33.90 | 4689 |
| 2021-11-12 | -15.08 | $33.90 | 3366 |
| 2021-11-11 | -27.30 | $33.84 | 1399 |
| 2021-11-10 | -25.00 | $33.82 | 65074 |
| 2021-11-09 | -15.13 | $33.85 | 4288 |
| 2021-11-08 | -9.73 | $33.89 | 7269 |
| 2021-11-05 | -6.64 | $33.91 | 2124 |
| 2021-11-04 | -3.00 | $33.87 | 39714 |
| 2021-11-03 | -0.46 | $33.85 | 4663 |
| 2021-11-02 | -10.71 | $33.75 | 29075 |
| 2021-11-01 | -3.66 | $33.79 | 3527 |
| 2021-10-29 | -6.80 | $33.76 | 1096 |
| 2021-10-28 | -6.33 | $33.76 | 512 |
| 2021-10-27 | -12.26 | $33.71 | 2581 |
| 2021-10-26 | -6.27 | $33.76 | 5428 |
| 2021-10-25 | -3.47 | $33.74 | 1237 |
| 2021-10-22 | -1.92 | $33.71 | 764 |
| 2021-10-21 | -2.82 | $33.71 | 11107 |
| 2021-10-20 | -0.66 | $33.70 | 4006 |
| 2021-10-19 | -7.95 | $33.64 | 82432 |
| 2021-10-18 | -5.87 | $33.59 | 3258 |
| 2021-10-15 | 0.00 | $33.57 | 4283 |
| 2021-10-14 | -5.49 | $33.48 | 10053 |
| 2021-10-13 | -23.44 | $33.27 | 1270 |
| 2021-10-12 | -31.09 | $33.22 | 912 |
| 2021-10-11 | -25.88 | $33.25 | 3417 |
| 2021-10-08 | -21.00 | $33.28 | 3995 |
| 2021-10-07 | -21.48 | $33.28 | 4009 |
| 2021-10-06 | -36.09 | $33.21 | 7075 |
| 2021-10-05 | -45.63 | $33.15 | 5271 |
| 2021-10-04 | -72.88 | $32.97 | 6227 |
| 2021-10-01 | -42.48 | $33.17 | 6659 |
| 2021-09-30 | -68.42 | $33.02 | 4587 |
| 2021-09-29 | -55.25 | $33.11 | 2331 |
| 2021-09-28 | -55.18 | $33.11 | 1309 |
| 2021-09-27 | -14.13 | $33.40 | 5738 |
| 2021-09-24 | -21.00 | $33.35 | 973 |
| 2021-09-23 | -21.17 | $33.35 | 474 |
| 2021-09-22 | -47.98 | $33.16 | 5854 |
| 2021-09-21 | -76.21 | $32.96 | 8667 |
| 2021-09-20 | -74.99 | $32.97 | 9288 |
| 2021-09-17 | -68.84 | $33.25 | 1649 |
| 2021-09-16 | -24.74 | $33.37 | 6559 |
| 2021-09-15 | -30.17 | $33.34 | 7131 |
| 2021-09-14 | -39.62 | $33.29 | 5335 |
| 2021-09-13 | -28.30 | $33.35 | 1465 |
| 2021-09-10 | -32.08 | $33.33 | 8638 |
| 2021-09-09 | -24.57 | $33.37 | 9469 |
| 2021-09-08 | -24.75 | $33.37 | 2143 |
| 2021-09-07 | -20.75 | $33.39 | 2129 |
| 2021-09-03 | -11.55 | $33.44 | 4650 |
| 2021-09-02 | -4.68 | $33.48 | 12113 |
| 2021-09-01 | -10.42 | $33.40 | 6647 |
| 2021-08-31 | -12.17 | $33.39 | 139412 |
| 2021-08-30 | -6.88 | $33.42 | 20251 |
| 2021-08-27 | -5.20 | $33.41 | 6225 |
| 2021-08-26 | -25.00 | $33.27 | 44393 |
| 2021-08-25 | -10.43 | $33.33 | 10866 |
| 2021-08-24 | -18.92 | $33.27 | 14975 |
| 2021-08-23 | -10.43 | $33.29 | 1866 |
| 2021-08-20 | -27.78 | $33.22 | 86444 |
| 2021-08-19 | -52.78 | $33.13 | 49071 |
| 2021-08-18 | -55.81 | $33.09 | 15475 |
| 2021-08-17 | -24.93 | $33.21 | 8903 |
| 2021-08-16 | -6.39 | $33.28 | 17025 |
| 2021-08-13 | -5.13 | $33.28 | 8806 |
| 2021-08-12 | -4.58 | $33.26 | 13588 |
| 2021-08-11 | -5.33 | $33.18 | 103360 |
| 2021-08-10 | -4.00 | $33.19 | 6547 |
| 2021-08-09 | -1.33 | $33.21 | 5504 |
| 2021-08-06 | 0.00 | $33.20 | 5487 |
| 2021-08-05 | -1.19 | $33.15 | 20841 |
| 2021-08-04 | -12.72 | $33.06 | 13419 |
| 2021-08-03 | 0.00 | $33.15 | 26821 |
| 2021-08-02 | -20.59 | $33.01 | 21950 |
| 2021-07-30 | -21.62 | $33.00 | 14813 |
| 2021-07-29 | -7.35 | $33.10 | 24735 |
| 2021-07-28 | -7.81 | $33.06 | 9055 |
| 2021-07-27 | -10.95 | $33.04 | 21707 |
| 2021-07-26 | -5.34 | $33.08 | 8591 |
| 2021-07-23 | -1.57 | $33.09 | 27415 |
| 2021-07-22 | -19.49 | $32.95 | 11098 |
| 2021-07-21 | -22.95 | $32.92 | 12194 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.82
2026-07-17
Close Price
$55.15
Vol: 23100Average Directional Index - Detailed Analysis
Minimum
9.48
Average
24.38
Maximum
78.18
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.82 | $55.15 | 23100 |
| 2026-07-16 | 9.96 | $55.43 | 11900 |
| 2026-07-15 | 10.42 | $55.57 | 28600 |
| 2026-07-14 | 10.75 | $55.48 | 13812 |
| 2026-07-13 | 11.25 | $55.29 | 3513 |
| 2026-07-10 | 11.81 | $55.52 | 6817 |
| 2026-07-09 | 12.16 | $55.33 | 9644 |
| 2026-07-08 | 12.76 | $55.14 | 9000 |
| 2026-07-07 | 13.05 | $55.24 | 8941 |
| 2026-07-06 | 13.67 | $55.37 | 14800 |
| 2026-07-02 | 14.16 | $55.06 | 11700 |
| 2026-07-01 | 14.90 | $55.14 | 22500 |
| 2026-06-30 | 15.58 | $55.09 | 14819 |
| 2026-06-29 | 16.34 | $54.94 | 26700 |
| 2026-06-26 | 16.82 | $54.55 | 17700 |
| 2026-06-25 | 16.88 | $54.65 | 25700 |
| 2026-06-24 | 16.94 | $54.56 | 728800 |
| 2026-06-23 | 17.00 | $54.69 | 113300 |
| 2026-06-22 | 17.19 | $54.96 | 22800 |
| 2026-06-18 | 17.87 | $55.12 | 20346 |
| 2026-06-17 | 18.64 | $54.81 | 12430 |
| 2026-06-16 | 19.44 | $55.13 | 10609 |
| 2026-06-15 | 20.06 | $55.23 | 5300 |
| 2026-06-12 | 20.62 | $54.74 | 7500 |
| 2026-06-11 | 21.43 | $54.52 | 16000 |
| 2026-06-10 | 21.94 | $54.14 | 14031 |
| 2026-06-09 | 22.55 | $54.58 | 19745 |
| 2026-06-08 | 23.19 | $54.68 | 11200 |
| 2026-06-05 | 24.04 | $54.60 | 10649 |
| 2026-06-04 | 24.93 | $55.16 | 13500 |
| 2026-06-03 | 24.45 | $55.12 | 16400 |
| 2026-06-02 | 23.98 | $55.28 | 35829 |
| 2026-06-01 | 23.29 | $55.27 | 9113 |
| 2026-05-29 | 22.60 | $55.20 | 11700 |
| 2026-05-28 | 21.98 | $55.11 | 9742 |
| 2026-05-27 | 21.43 | $54.95 | 22448 |
| 2026-05-26 | 20.86 | $54.95 | 12947 |
| 2026-05-22 | 20.26 | $54.78 | 10908 |
| 2026-05-21 | 19.90 | $54.68 | 12130 |
| 2026-05-20 | 19.70 | $54.57 | 63300 |
| 2026-05-19 | 19.60 | $54.28 | 23245 |
| 2026-05-18 | 19.70 | $54.49 | 7746 |
| 2026-05-15 | 19.81 | $54.41 | 9425 |
| 2026-05-14 | 19.69 | $54.68 | 8500 |
| 2026-05-13 | 19.29 | $54.56 | 15245 |
| 2026-05-12 | 18.99 | $54.40 | 14200 |
| 2026-05-11 | 18.85 | $54.45 | 17223 |
| 2026-05-08 | 18.53 | $54.44 | 22336 |
| 2026-05-07 | 18.28 | $54.21 | 15100 |
| 2026-05-06 | 18.07 | $54.33 | 13031 |
| 2026-05-05 | 17.91 | $53.94 | 12107 |
| 2026-05-04 | 18.06 | $53.75 | 13100 |
| 2026-05-01 | 18.32 | $53.86 | 23928 |
| 2026-04-30 | 18.30 | $53.79 | 26600 |
| 2026-04-29 | 18.50 | $53.42 | 11337 |
| 2026-04-28 | 19.12 | $53.46 | 8600 |
| 2026-04-27 | 19.77 | $53.61 | 59400 |
| 2026-04-24 | 20.31 | $53.53 | 19100 |
| 2026-04-23 | 20.93 | $53.31 | 24516 |
| 2026-04-22 | 21.63 | $53.47 | 11400 |
| 2026-04-21 | 22.03 | $53.12 | 171700 |
| 2026-04-20 | 22.47 | $53.25 | 9524 |
| 2026-04-17 | 22.74 | $53.40 | 14000 |
| 2026-04-16 | 22.97 | $52.99 | 71100 |
| 2026-04-15 | 23.59 | $52.87 | 18700 |
| 2026-04-14 | 24.31 | $52.66 | 17000 |
| 2026-04-13 | 25.25 | $52.25 | 12116 |
| 2026-04-10 | 26.49 | $51.90 | 55000 |
| 2026-04-09 | 27.64 | $51.95 | 29405 |
| 2026-04-08 | 28.77 | $51.73 | 44800 |
| 2026-04-07 | 29.81 | $50.84 | 26300 |
| 2026-04-06 | 29.78 | $50.89 | 22200 |
| 2026-04-02 | 29.90 | $50.70 | 22333 |
| 2026-04-01 | 29.95 | $50.61 | 23141 |
| 2026-03-31 | 30.19 | $50.41 | 25416 |
| 2026-03-30 | 29.95 | $49.35 | 27822 |
| 2026-03-27 | 28.79 | $49.50 | 8518 |
| 2026-03-26 | 27.65 | $50.05 | 33000 |
| 2026-03-25 | 26.81 | $50.73 | 952943 |
| 2026-03-24 | 26.32 | $50.47 | 740300 |
| 2026-03-23 | 25.61 | $50.60 | 21635 |
| 2026-03-20 | 25.02 | $50.26 | 16726 |
| 2026-03-19 | 23.64 | $50.81 | 53900 |
| 2026-03-18 | 22.41 | $50.86 | 10500 |
| 2026-03-17 | 21.38 | $51.30 | 17200 |
| 2026-03-16 | 20.62 | $51.19 | 17043 |
| 2026-03-13 | 19.45 | $50.81 | 14900 |
| 2026-03-12 | 18.21 | $50.98 | 28900 |
| 2026-03-11 | 17.08 | $51.54 | 40500 |
| 2026-03-10 | 16.22 | $51.55 | 23100 |
| 2026-03-09 | 15.46 | $51.66 | 24336 |
| 2026-03-06 | 14.24 | $51.35 | 29701 |
| 2026-03-05 | 13.36 | $51.78 | 21900 |
| 2026-03-04 | 12.72 | $52.05 | 72511 |
| 2026-03-03 | 12.34 | $51.71 | 32200 |
| 2026-03-02 | 11.57 | $52.11 | 32247 |
| 2026-02-27 | 11.39 | $52.04 | 85200 |
| 2026-02-26 | 11.45 | $52.19 | 20832 |
| 2026-02-25 | 11.71 | $52.35 | 67549 |
| 2026-02-24 | 12.27 | $52.08 | 16700 |
| 2026-02-23 | 12.53 | $51.82 | 21544 |
| 2026-02-20 | 12.76 | $52.18 | 39900 |
| 2026-02-19 | 13.26 | $51.95 | 39300 |
| 2026-02-18 | 13.39 | $52.03 | 47800 |
| 2026-02-17 | 13.70 | $51.85 | 60805 |
| 2026-02-13 | 13.62 | $51.79 | 52000 |
| 2026-02-12 | 13.89 | $51.79 | 87100 |
| 2026-02-11 | 14.17 | $52.31 | 96600 |
| 2026-02-10 | 14.55 | $52.34 | 109919 |
| 2026-02-09 | 15.09 | $52.40 | 107300 |
| 2026-02-06 | 15.67 | $52.27 | 159800 |
| 2026-02-05 | 16.39 | $51.62 | 78706 |
| 2026-02-04 | 16.10 | $52.06 | 123433 |
| 2026-02-03 | 16.25 | $52.18 | 151777 |
| 2026-02-02 | 16.61 | $52.45 | 113000 |
| 2026-01-30 | 17.41 | $52.26 | 80700 |
| 2026-01-29 | 18.02 | $52.39 | 68900 |
| 2026-01-28 | 18.66 | $52.44 | 88441 |
| 2026-01-27 | 18.96 | $52.43 | 126240 |
| 2026-01-26 | 19.24 | $52.34 | 184500 |
| 2026-01-23 | 19.72 | $52.18 | 90200 |
| 2026-01-22 | 20.58 | $52.17 | 242000 |
| 2026-01-21 | 21.48 | $51.98 | 174836 |
| 2026-01-20 | 22.55 | $51.59 | 476925 |
| 2026-01-16 | 23.17 | $52.33 | 319840 |
| 2026-01-15 | 22.74 | $52.25 | 45535 |
| 2026-01-14 | 22.34 | $52.22 | 37428 |
| 2026-01-13 | 22.13 | $52.23 | 38419 |
| 2026-01-12 | 21.58 | $52.21 | 43919 |
| 2026-01-09 | 21.01 | $52.17 | 50300 |
| 2026-01-08 | 20.50 | $52.08 | 51234 |
| 2026-01-07 | 20.15 | $52.03 | 33900 |
| 2026-01-06 | 19.83 | $52.04 | 21523 |
| 2026-01-05 | 19.54 | $51.95 | 9600 |
| 2026-01-02 | 19.31 | $51.78 | 19300 |
| 2025-12-31 | 19.32 | $51.75 | 10326 |
| 2025-12-30 | 19.18 | $51.85 | 19200 |
| 2025-12-29 | 18.75 | $51.84 | 16331 |
| 2025-12-26 | 18.30 | $51.86 | 19739 |
| 2025-12-24 | 17.70 | $51.85 | 391400 |
| 2025-12-23 | 17.07 | $51.74 | 653500 |
| 2025-12-22 | 16.53 | $51.67 | 10900 |
| 2025-12-19 | 16.16 | $51.44 | 30800 |
| 2025-12-18 | 16.06 | $51.17 | 32800 |
| 2025-12-17 | 16.32 | $50.91 | 25900 |
| 2025-12-16 | 16.73 | $51.32 | 20048 |
| 2025-12-15 | 16.68 | $51.27 | 14635 |
| 2025-12-12 | 16.23 | $51.28 | 32700 |
| 2025-12-11 | 15.77 | $51.45 | 41226 |
| 2025-12-10 | 15.28 | $51.44 | 49634 |
| 2025-12-09 | 14.76 | $51.28 | 17400 |
| 2025-12-08 | 14.50 | $51.23 | 19900 |
| 2025-12-05 | 14.27 | $51.30 | 18411 |
| 2025-12-04 | 13.84 | $51.20 | 232200 |
| 2025-12-03 | 13.50 | $51.20 | 25800 |
| 2025-12-02 | 13.18 | $51.10 | 277500 |
| 2025-12-01 | 12.97 | $51.00 | 16019 |
| 2025-11-28 | 12.75 | $51.09 | 6300 |
| 2025-11-26 | 12.57 | $51.03 | 95200 |
| 2025-11-25 | 12.47 | $50.83 | 29846 |
| 2025-11-24 | 12.61 | $50.55 | 14800 |
| 2025-11-21 | 13.18 | $50.04 | 25733 |
| 2025-11-20 | 13.44 | $49.72 | 26642 |
| 2025-11-19 | 13.81 | $50.11 | 43000 |
| 2025-11-18 | 13.52 | $50.07 | 24333 |
| 2025-11-17 | 12.99 | $50.29 | 23400 |
| 2025-11-14 | 12.80 | $50.47 | 20400 |
| 2025-11-13 | 12.72 | $50.42 | 44930 |
| 2025-11-12 | 12.99 | $50.87 | 55400 |
| 2025-11-11 | 13.41 | $50.81 | 13331 |
| 2025-11-10 | 14.11 | $50.80 | 19116 |
| 2025-11-07 | 14.80 | $50.40 | 17513 |
| 2025-11-06 | 14.63 | $50.40 | 33400 |
| 2025-11-05 | 14.97 | $50.66 | 15200 |
| 2025-11-04 | 15.68 | $50.48 | 52326 |
| 2025-11-03 | 16.36 | $50.70 | 19446 |
| 2025-10-31 | 16.93 | $50.65 | 31200 |
| 2025-10-30 | 17.60 | $50.68 | 35000 |
| 2025-10-29 | 18.30 | $50.77 | 19700 |
| 2025-10-28 | 18.81 | $50.79 | 42000 |
| 2025-10-27 | 19.15 | $50.78 | 11300 |
| 2025-10-24 | 19.61 | $50.65 | 12600 |
| 2025-10-23 | 20.37 | $50.40 | 18100 |
| 2025-10-22 | 21.34 | $50.24 | 19800 |
| 2025-10-21 | 22.17 | $50.38 | 15400 |
| 2025-10-20 | 23.05 | $50.42 | 8100 |
| 2025-10-17 | 24.08 | $50.02 | 84000 |
| 2025-10-16 | 24.82 | $49.82 | 28800 |
| 2025-10-15 | 25.61 | $50.03 | 24606 |
| 2025-10-14 | 26.95 | $49.96 | 27919 |
| 2025-10-13 | 27.96 | $50.05 | 14800 |
| 2025-10-10 | 29.35 | $49.59 | 13147 |
| 2025-10-09 | 30.81 | $50.27 | 25528 |
| 2025-10-08 | 30.73 | $50.30 | 67100 |
| 2025-10-07 | 30.57 | $50.18 | 20000 |
| 2025-10-06 | 30.51 | $50.31 | 45900 |
| 2025-10-03 | 30.13 | $50.22 | 114929 |
| 2025-10-02 | 29.75 | $50.25 | 33324 |
| 2025-10-01 | 29.49 | $50.27 | 38714 |
| 2025-09-30 | 29.21 | $50.15 | 30500 |
| 2025-09-29 | 29.11 | $50.06 | 23833 |
| 2025-09-26 | 29.09 | $50.00 | 13410 |
| 2025-09-25 | 29.20 | $49.83 | 46511 |
| 2025-09-24 | 29.63 | $49.95 | 386545 |
| 2025-09-23 | 29.66 | $49.96 | 80134 |
| 2025-09-22 | 29.49 | $50.07 | 8615 |
| 2025-09-19 | 29.12 | $49.96 | 25712 |
| 2025-09-18 | 28.83 | $49.91 | 22500 |
| 2025-09-17 | 28.62 | $49.72 | 42900 |
| 2025-09-16 | 28.54 | $49.81 | 23200 |
| 2025-09-15 | 28.02 | $49.81 | 24600 |
| 2025-09-12 | 27.46 | $49.71 | 21947 |
| 2025-09-11 | 26.97 | $49.70 | 546500 |
| 2025-09-10 | 26.54 | $49.48 | 25129 |
| 2025-09-09 | 26.25 | $49.40 | 39100 |
| 2025-09-08 | 26.23 | $49.31 | 36100 |
| 2025-09-05 | 26.23 | $49.27 | 39340 |
| 2025-09-04 | 26.22 | $49.31 | 13047 |
| 2025-09-03 | 26.35 | $49.08 | 64210 |
| 2025-09-02 | 26.80 | $48.87 | 22728 |
| 2025-08-29 | 27.56 | $49.14 | 17000 |
| 2025-08-28 | 27.38 | $49.36 | 15142 |
| 2025-08-27 | 26.93 | $49.17 | 11905 |
| 2025-08-26 | 26.63 | $49.07 | 24400 |
| 2025-08-25 | 26.53 | $48.96 | 16607 |
| 2025-08-22 | 26.37 | $49.08 | 15800 |
| 2025-08-21 | 26.24 | $48.67 | 26000 |
| 2025-08-20 | 26.77 | $48.77 | 43300 |
| 2025-08-19 | 27.33 | $48.78 | 16200 |
| 2025-08-18 | 27.33 | $48.94 | 13317 |
| 2025-08-15 | 26.88 | $48.92 | 82000 |
| 2025-08-14 | 26.37 | $49.07 | 36000 |
| 2025-08-13 | 25.83 | $48.98 | 21246 |
| 2025-08-12 | 25.24 | $48.92 | 15000 |
| 2025-08-11 | 24.79 | $48.58 | 18830 |
| 2025-08-08 | 24.52 | $48.63 | 16215 |
| 2025-08-07 | 24.30 | $48.37 | 31035 |
| 2025-08-06 | 24.13 | $48.40 | 15100 |
| 2025-08-05 | 24.20 | $48.16 | 14600 |
| 2025-08-04 | 24.43 | $48.32 | 10000 |
| 2025-08-01 | 24.64 | $47.84 | 12200 |
| 2025-07-31 | 25.38 | $48.34 | 24100 |
| 2025-07-30 | 24.75 | $48.41 | 28244 |
| 2025-07-29 | 24.24 | $48.51 | 33800 |
| 2025-07-28 | 23.40 | $48.56 | 49800 |
| 2025-07-25 | 22.65 | $48.54 | 60200 |
| 2025-07-24 | 21.86 | $48.48 | 81500 |
| 2025-07-23 | 21.16 | $48.38 | 52900 |
| 2025-07-22 | 20.54 | $48.22 | 10000 |
| 2025-07-21 | 20.16 | $48.19 | 13622 |
| 2025-07-18 | 19.50 | $48.09 | 16600 |
| 2025-07-17 | 18.95 | $48.10 | 21300 |
| 2025-07-16 | 18.43 | $47.89 | 13700 |
| 2025-07-15 | 18.14 | $47.83 | 7216 |
| 2025-07-14 | 17.47 | $47.93 | 10301 |
| 2025-07-11 | 16.93 | $47.92 | 16823 |
| 2025-07-10 | 16.27 | $47.98 | 25330 |
| 2025-07-09 | 15.57 | $47.90 | 36100 |
| 2025-07-08 | 14.98 | $47.75 | 21600 |
| 2025-07-07 | 14.50 | $47.76 | 36500 |
| 2025-07-03 | 14.00 | $47.96 | 43900 |
| 2025-07-02 | 13.14 | $47.76 | 25818 |
| 2025-07-01 | 12.50 | $47.54 | 21149 |
| 2025-06-30 | 11.98 | $47.55 | 25000 |
| 2025-06-27 | 11.45 | $47.42 | 36000 |
| 2025-06-26 | 10.96 | $47.35 | 86800 |
| 2025-06-25 | 10.67 | $47.10 | 475300 |
| 2025-06-24 | 10.62 | $47.04 | 26100 |
| 2025-06-23 | 10.62 | $46.66 | 16633 |
| 2025-06-20 | 11.16 | $46.34 | 17500 |
| 2025-06-18 | 11.65 | $46.47 | 15136 |
| 2025-06-17 | 12.22 | $46.41 | 21715 |
| 2025-06-16 | 12.81 | $46.65 | 15500 |
| 2025-06-13 | 13.10 | $46.25 | 17200 |
| 2025-06-12 | 13.59 | $46.69 | 13100 |
| 2025-06-11 | 13.67 | $46.59 | 12703 |
| 2025-06-10 | 13.75 | $46.67 | 18142 |
| 2025-06-09 | 13.98 | $46.55 | 22000 |
| 2025-06-06 | 14.28 | $46.51 | 51205 |
| 2025-06-05 | 14.64 | $46.16 | 29200 |
| 2025-06-04 | 15.08 | $46.31 | 7300 |
| 2025-06-03 | 15.23 | $46.36 | 11732 |
| 2025-06-02 | 15.41 | $46.15 | 38917 |
| 2025-05-30 | 15.83 | $46.04 | 18100 |
| 2025-05-29 | 16.39 | $45.99 | 11900 |
| 2025-05-28 | 16.72 | $45.88 | 20100 |
| 2025-05-27 | 17.12 | $46.10 | 18000 |
| 2025-05-23 | 17.53 | $45.48 | 185909 |
| 2025-05-22 | 18.42 | $45.68 | 159700 |
| 2025-05-21 | 19.01 | $45.64 | 57015 |
| 2025-05-20 | 19.60 | $46.12 | 23700 |
| 2025-05-19 | 19.77 | $46.31 | 64330 |
| 2025-05-16 | 19.96 | $46.22 | 33800 |
| 2025-05-15 | 20.21 | $46.03 | 20400 |
| 2025-05-14 | 20.61 | $45.85 | 13200 |
| 2025-05-13 | 20.94 | $45.84 | 16344 |
| 2025-05-12 | 21.29 | $45.60 | 22200 |
| 2025-05-09 | 21.89 | $44.59 | 10600 |
| 2025-05-08 | 22.89 | $44.69 | 15800 |
| 2025-05-07 | 23.94 | $44.42 | 16638 |
| 2025-05-06 | 24.69 | $44.28 | 43339 |
| 2025-05-05 | 25.47 | $44.58 | 21300 |
| 2025-05-02 | 26.49 | $44.73 | 39127 |
| 2025-05-01 | 27.60 | $44.33 | 16038 |
| 2025-04-30 | 28.58 | $44.06 | 17800 |
| 2025-04-29 | 29.18 | $44.05 | 19012 |
| 2025-04-28 | 30.03 | $43.88 | 33600 |
| 2025-04-25 | 30.90 | $43.90 | 41921 |
| 2025-04-24 | 31.69 | $43.63 | 58047 |
| 2025-04-23 | 32.33 | $43.04 | 30000 |
| 2025-04-22 | 32.97 | $42.58 | 14700 |
| 2025-04-21 | 32.84 | $41.84 | 14900 |
| 2025-04-17 | 32.42 | $42.51 | 16312 |
| 2025-04-16 | 32.33 | $42.43 | 16312 |
| 2025-04-15 | 32.23 | $43.10 | 17700 |
| 2025-04-14 | 32.58 | $43.15 | 14410 |
| 2025-04-11 | 32.95 | $42.81 | 22500 |
| 2025-04-10 | 32.84 | $42.23 | 40412 |
| 2025-04-09 | 32.56 | $43.44 | 43000 |
| 2025-04-08 | 32.26 | $40.78 | 28900 |
| 2025-04-07 | 30.84 | $41.21 | 132947 |
| 2025-04-04 | 29.16 | $41.31 | 135929 |
| 2025-04-03 | 27.78 | $43.15 | 43325 |
| 2025-04-02 | 27.18 | $44.70 | 20700 |
| 2025-04-01 | 27.44 | $44.48 | 61542 |
| 2025-03-31 | 27.37 | $44.35 | 32236 |
| 2025-03-28 | 27.02 | $44.25 | 23310 |
| 2025-03-27 | 27.00 | $44.77 | 42600 |
| 2025-03-26 | 27.53 | $44.94 | 844600 |
| 2025-03-25 | 28.20 | $45.28 | 562231 |
| 2025-03-24 | 29.32 | $45.19 | 11741 |
| 2025-03-21 | 30.32 | $44.69 | 27500 |
| 2025-03-20 | 30.50 | $44.65 | 19500 |
| 2025-03-19 | 30.90 | $44.72 | 19900 |
| 2025-03-18 | 31.24 | $44.40 | 15310 |
| 2025-03-17 | 31.05 | $44.73 | 18620 |
| 2025-03-14 | 31.04 | $44.50 | 36800 |
| 2025-03-13 | 30.37 | $43.79 | 64000 |
| 2025-03-12 | 28.92 | $44.26 | 41900 |
| 2025-03-11 | 27.53 | $44.10 | 111300 |
| 2025-03-10 | 25.94 | $44.34 | 75300 |
| 2025-03-07 | 24.46 | $45.06 | 55219 |
| 2025-03-06 | 23.33 | $44.98 | 152247 |
| 2025-03-05 | 22.43 | $45.52 | 120500 |
| 2025-03-04 | 21.58 | $45.19 | 69631 |
| 2025-03-03 | 20.54 | $45.52 | 107545 |
| 2025-02-28 | 20.02 | $46.00 | 213303 |
| 2025-02-27 | 19.59 | $45.59 | 27400 |
| 2025-02-26 | 19.23 | $46.03 | 58238 |
| 2025-02-25 | 19.56 | $46.04 | 139845 |
| 2025-02-24 | 19.51 | $46.18 | 43945 |
| 2025-02-21 | 19.93 | $46.31 | 33624 |
| 2025-02-20 | 20.71 | $46.76 | 29200 |
| 2025-02-19 | 21.15 | $46.83 | 68808 |
| 2025-02-18 | 21.52 | $46.76 | 73339 |
| 2025-02-14 | 22.09 | $46.76 | 70935 |
| 2025-02-13 | 22.58 | $46.73 | 55600 |
| 2025-02-12 | 23.20 | $46.38 | 96500 |
| 2025-02-11 | 24.39 | $46.51 | 168930 |
| 2025-02-10 | 25.36 | $46.53 | 107116 |
| 2025-02-07 | 26.37 | $46.36 | 150800 |
| 2025-02-06 | 27.44 | $46.59 | 60709 |
| 2025-02-05 | 28.08 | $46.49 | 86847 |
| 2025-02-04 | 28.92 | $46.36 | 161900 |
| 2025-02-03 | 29.98 | $46.11 | 274700 |
| 2025-01-31 | 31.46 | $46.30 | 143100 |
| 2025-01-30 | 31.50 | $46.50 | 265014 |
| 2025-01-29 | 31.82 | $46.38 | 155043 |
| 2025-01-28 | 32.42 | $46.48 | 120200 |
| 2025-01-27 | 33.04 | $46.19 | 172149 |
| 2025-01-24 | 34.48 | $46.63 | 161500 |
| 2025-01-23 | 33.18 | $46.72 | 1.3M |
| 2025-01-22 | 31.85 | $46.52 | 196600 |
| 2025-01-21 | 30.69 | $46.39 | 467100 |
| 2025-01-17 | 30.04 | $46.13 | 297500 |
| 2025-01-16 | 30.30 | $46.11 | 34200 |
| 2025-01-15 | 30.31 | $46.10 | 56900 |
| 2025-01-14 | 30.32 | $46.05 | 42700 |
| 2025-01-13 | 30.42 | $46.04 | 39300 |
| 2025-01-10 | 30.67 | $46.04 | 21000 |
| 2025-01-08 | 31.02 | $46.01 | 14900 |
| 2025-01-07 | 31.54 | $46.02 | 18800 |
| 2025-01-06 | 31.62 | $45.99 | 18933 |
| 2025-01-03 | 31.62 | $46.00 | 6800 |
| 2025-01-02 | 31.80 | $45.89 | 17843 |
| 2024-12-31 | 31.98 | $45.90 | 11100 |
| 2024-12-30 | 32.61 | $45.91 | 21900 |
| 2024-12-27 | 33.27 | $45.87 | 17704 |
| 2024-12-26 | 33.62 | $45.90 | 10100 |
| 2024-12-24 | 34.15 | $45.87 | 64000 |
| 2024-12-23 | 34.80 | $45.83 | 12900 |
| 2024-12-20 | 35.71 | $45.72 | 13614 |
| 2024-12-19 | 36.84 | $45.55 | 9040 |
| 2024-12-18 | 38.18 | $45.54 | 36045 |
| 2024-12-17 | 39.47 | $45.81 | 13922 |
| 2024-12-16 | 39.14 | $45.83 | 7000 |
| 2024-12-13 | 38.78 | $45.80 | 18300 |
| 2024-12-12 | 37.96 | $45.80 | 4600 |
| 2024-12-11 | 37.15 | $45.77 | 17807 |
| 2024-12-10 | 36.30 | $45.74 | 13632 |
| 2024-12-09 | 35.48 | $45.77 | 10500 |
| 2024-12-06 | 34.61 | $45.75 | 38430 |
| 2024-12-05 | 33.83 | $45.75 | 13500 |
| 2024-12-04 | 33.01 | $45.74 | 436600 |
| 2024-12-03 | 32.15 | $45.70 | 19907 |
| 2024-12-02 | 31.31 | $45.69 | 6300 |
| 2024-11-29 | 30.45 | $45.69 | 2927 |
| 2024-11-27 | 29.63 | $45.65 | 10000 |
| 2024-11-26 | 28.84 | $45.65 | 15833 |
| 2024-11-25 | 28.01 | $45.57 | 22824 |
| 2024-11-22 | 27.30 | $45.54 | 18800 |
| 2024-11-21 | 26.66 | $45.49 | 7600 |
| 2024-11-20 | 26.09 | $45.44 | 32200 |
| 2024-11-19 | 25.74 | $45.40 | 8328 |
| 2024-11-18 | 25.21 | $45.44 | 21548 |
| 2024-11-15 | 24.71 | $45.36 | 13200 |
| 2024-11-14 | 24.34 | $45.47 | 14700 |
| 2024-11-13 | 23.35 | $45.49 | 18348 |
| 2024-11-12 | 22.46 | $45.47 | 24400 |
| 2024-11-11 | 21.52 | $45.46 | 11501 |
| 2024-11-08 | 20.69 | $45.46 | 24044 |
| 2024-11-07 | 19.81 | $45.41 | 9500 |
| 2024-11-06 | 19.04 | $45.35 | 19200 |
| 2024-11-05 | 18.45 | $45.05 | 22900 |
| 2024-11-04 | 18.56 | $44.81 | 16619 |
| 2024-11-01 | 19.21 | $44.80 | 11500 |
| 2024-10-31 | 19.84 | $44.79 | 19900 |
| 2024-10-30 | 20.82 | $44.99 | 13738 |
| 2024-10-29 | 20.75 | $45.03 | 42700 |
| 2024-10-28 | 20.68 | $45.03 | 31600 |
| 2024-10-25 | 20.28 | $45.01 | 19730 |
| 2024-10-24 | 19.86 | $44.95 | 132791 |
| 2024-10-23 | 19.73 | $44.94 | 20000 |
| 2024-10-22 | 19.60 | $45.05 | 11300 |
| 2024-10-21 | 18.93 | $45.03 | 10500 |
| 2024-10-18 | 18.35 | $45.04 | 50700 |
| 2024-10-17 | 17.63 | $44.97 | 11900 |
| 2024-10-16 | 17.06 | $44.96 | 15111 |
| 2024-10-15 | 16.52 | $44.87 | 11187 |
| 2024-10-14 | 16.00 | $44.93 | 9601 |
| 2024-10-11 | 15.32 | $44.84 | 11800 |
| 2024-10-10 | 14.89 | $44.79 | 7000 |
| 2024-10-09 | 14.58 | $44.81 | 27800 |
| 2024-10-08 | 14.31 | $44.67 | 15304 |
| 2024-10-07 | 14.19 | $44.55 | 12308 |
| 2024-10-04 | 14.29 | $44.69 | 13300 |
| 2024-10-03 | 14.21 | $44.60 | 9853 |
| 2024-10-02 | 14.18 | $44.56 | 23500 |
| 2024-10-01 | 14.14 | $44.57 | 26869 |
| 2024-09-30 | 14.07 | $44.72 | 33412 |
| 2024-09-27 | 14.15 | $44.70 | 10839 |
| 2024-09-26 | 13.87 | $44.68 | 49619 |
| 2024-09-25 | 13.59 | $44.69 | 12400 |
| 2024-09-24 | 13.37 | $44.67 | 66645 |
| 2024-09-23 | 13.13 | $44.63 | 202731 |
| 2024-09-20 | 12.98 | $44.64 | 14700 |
| 2024-09-19 | 12.85 | $44.57 | 34100 |
| 2024-09-18 | 12.71 | $44.34 | 10000 |
| 2024-09-17 | 12.85 | $44.39 | 12600 |
| 2024-09-16 | 13.11 | $44.39 | 16831 |
| 2024-09-13 | 13.54 | $44.30 | 8434 |
| 2024-09-12 | 13.98 | $44.21 | 12800 |
| 2024-09-11 | 14.70 | $44.09 | 21100 |
| 2024-09-10 | 15.14 | $43.88 | 10800 |
| 2024-09-09 | 15.11 | $43.77 | 12000 |
| 2024-09-06 | 14.94 | $43.55 | 44298 |
| 2024-09-05 | 14.76 | $43.82 | 21900 |
| 2024-09-04 | 15.02 | $43.87 | 33201 |
| 2024-09-03 | 15.36 | $43.90 | 8145 |
| 2024-08-30 | 15.86 | $44.41 | 10700 |
| 2024-08-29 | 16.48 | $44.21 | 7914 |
| 2024-08-28 | 17.24 | $44.14 | 29310 |
| 2024-08-27 | 18.06 | $44.29 | 14100 |
| 2024-08-26 | 18.91 | $44.26 | 9001 |
| 2024-08-23 | 19.84 | $44.22 | 8400 |
| 2024-08-22 | 20.85 | $44.02 | 9400 |
| 2024-08-21 | 21.88 | $44.16 | 25800 |
| 2024-08-20 | 22.93 | $44.08 | 16100 |
| 2024-08-19 | 24.14 | $44.13 | 36012 |
| 2024-08-16 | 25.40 | $44.02 | 19800 |
| 2024-08-15 | 26.57 | $43.96 | 31301 |
| 2024-08-14 | 27.71 | $43.66 | 7700 |
| 2024-08-13 | 28.42 | $43.51 | 9439 |
| 2024-08-12 | 28.95 | $43.11 | 8100 |
| 2024-08-09 | 29.02 | $43.12 | 38011 |
| 2024-08-08 | 28.82 | $42.92 | 11714 |
| 2024-08-07 | 28.31 | $42.38 | 17200 |
| 2024-08-06 | 27.75 | $42.59 | 28105 |
| 2024-08-05 | 27.11 | $42.02 | 109037 |
| 2024-08-02 | 25.55 | $42.95 | 42200 |
| 2024-08-01 | 25.22 | $43.37 | 54818 |
| 2024-07-31 | 25.75 | $43.73 | 9800 |
| 2024-07-30 | 26.94 | $43.45 | 33900 |
| 2024-07-29 | 28.11 | $43.52 | 21605 |
| 2024-07-26 | 29.49 | $43.46 | 12147 |
| 2024-07-25 | 31.02 | $43.25 | 15112 |
| 2024-07-24 | 32.54 | $43.31 | 737208 |
| 2024-07-23 | 34.14 | $43.74 | 19200 |
| 2024-07-22 | 34.24 | $43.77 | 38601 |
| 2024-07-19 | 34.53 | $43.58 | 5287 |
| 2024-07-18 | 35.22 | $43.67 | 102911 |
| 2024-07-17 | 35.82 | $43.78 | 17392 |
| 2024-07-16 | 35.74 | $44.00 | 7293 |
| 2024-07-15 | 34.58 | $43.91 | 50222 |
| 2024-07-12 | 33.35 | $43.91 | 18207 |
| 2024-07-11 | 32.13 | $43.82 | 47768 |
| 2024-07-10 | 31.03 | $43.93 | 14356 |
| 2024-07-09 | 29.87 | $43.77 | 33532 |
| 2024-07-08 | 28.83 | $43.73 | 20128 |
| 2024-07-05 | 27.82 | $43.72 | 11022 |
| 2024-07-03 | 26.80 | $43.64 | 9371 |
| 2024-07-02 | 25.95 | $43.62 | 24802 |
| 2024-07-01 | 25.12 | $43.44 | 8785 |
| 2024-06-28 | 24.58 | $43.41 | 38031 |
| 2024-06-27 | 23.81 | $43.41 | 39398 |
| 2024-06-26 | 23.15 | $43.37 | 463237 |
| 2024-06-25 | 22.63 | $43.33 | 415896 |
| 2024-06-24 | 22.15 | $43.29 | 62622 |
| 2024-06-21 | 21.64 | $43.31 | 33213 |
| 2024-06-20 | 21.18 | $43.30 | 177066 |
| 2024-06-18 | 20.69 | $43.37 | 21397 |
| 2024-06-17 | 19.81 | $43.34 | 10939 |
| 2024-06-14 | 18.93 | $43.19 | 38421 |
| 2024-06-13 | 18.34 | $43.23 | 23004 |
| 2024-06-12 | 17.67 | $43.25 | 76439 |
| 2024-06-11 | 16.96 | $43.01 | 13228 |
| 2024-06-10 | 16.76 | $42.98 | 17328 |
| 2024-06-07 | 16.65 | $42.89 | 21240 |
| 2024-06-06 | 16.42 | $42.88 | 15856 |
| 2024-06-05 | 16.37 | $42.89 | 13364 |
| 2024-06-04 | 16.39 | $42.64 | 18292 |
| 2024-06-03 | 16.99 | $42.66 | 30634 |
| 2024-05-31 | 17.62 | $42.65 | 21928 |
| 2024-05-30 | 18.50 | $42.42 | 18022 |
| 2024-05-29 | 19.01 | $42.51 | 20836 |
| 2024-05-28 | 19.37 | $42.68 | 12633 |
| 2024-05-24 | 19.38 | $42.67 | 17800 |
| 2024-05-23 | 19.24 | $42.50 | 8783 |
| 2024-05-22 | 19.08 | $42.60 | 17401 |
| 2024-05-21 | 18.45 | $42.68 | 21332 |
| 2024-05-20 | 17.79 | $42.62 | 27393 |
| 2024-05-17 | 17.09 | $42.59 | 15722 |
| 2024-05-16 | 16.47 | $42.51 | 19484 |
| 2024-05-15 | 15.82 | $42.61 | 30522 |
| 2024-05-14 | 15.21 | $42.32 | 12363 |
| 2024-05-13 | 15.01 | $42.20 | 22392 |
| 2024-05-10 | 15.02 | $42.21 | 26138 |
| 2024-05-09 | 15.02 | $42.13 | 12247 |
| 2024-05-08 | 15.22 | $42.05 | 46770 |
| 2024-05-07 | 15.59 | $41.99 | 172862 |
| 2024-05-06 | 15.99 | $41.94 | 37655 |
| 2024-05-03 | 16.63 | $41.74 | 12921 |
| 2024-05-02 | 17.37 | $41.39 | 16235 |
| 2024-05-01 | 17.45 | $41.18 | 21866 |
| 2024-04-30 | 17.54 | $41.31 | 55268 |
| 2024-04-29 | 17.92 | $41.64 | 24822 |
| 2024-04-26 | 18.74 | $41.53 | 45259 |
| 2024-04-25 | 19.54 | $41.28 | 10775 |
| 2024-04-24 | 19.67 | $41.44 | 8955 |
| 2024-04-23 | 20.39 | $41.39 | 124007 |
| 2024-04-22 | 21.03 | $41.08 | 31245 |
| 2024-04-19 | 21.20 | $40.86 | 343188 |
| 2024-04-18 | 20.98 | $41.08 | 13148 |
| 2024-04-17 | 21.22 | $41.14 | 20510 |
| 2024-04-16 | 21.59 | $41.19 | 27223 |
| 2024-04-15 | 22.14 | $41.27 | 211155 |
| 2024-04-12 | 22.92 | $41.49 | 22341 |
| 2024-04-11 | 24.10 | $41.87 | 8552 |
| 2024-04-10 | 24.80 | $41.73 | 20896 |
| 2024-04-09 | 25.90 | $41.89 | 22237 |
| 2024-04-08 | 26.86 | $41.84 | 12139 |
| 2024-04-05 | 27.45 | $41.81 | 25499 |
| 2024-04-04 | 28.14 | $41.66 | 15563 |
| 2024-04-03 | 28.87 | $41.88 | 18577 |
| 2024-04-02 | 29.24 | $41.86 | 28750 |
| 2024-04-01 | 29.82 | $41.92 | 72101 |
| 2024-03-28 | 29.92 | $41.98 | 11686 |
| 2024-03-27 | 29.79 | $42.00 | 20837 |
| 2024-03-26 | 29.82 | $41.82 | 28815 |
| 2024-03-25 | 29.88 | $41.90 | 13537 |
| 2024-03-22 | 30.01 | $41.96 | 6083 |
| 2024-03-21 | 29.94 | $41.94 | 34271 |
| 2024-03-20 | 29.87 | $41.87 | 290506 |
| 2024-03-19 | 29.99 | $41.68 | 163892 |
| 2024-03-18 | 30.44 | $41.56 | 23813 |
| 2024-03-15 | 30.75 | $41.42 | 43153 |
| 2024-03-14 | 31.35 | $41.61 | 38901 |
| 2024-03-13 | 31.65 | $41.67 | 21198 |
| 2024-03-12 | 31.63 | $41.71 | 14186 |
| 2024-03-11 | 31.60 | $41.47 | 8884 |
| 2024-03-08 | 31.98 | $41.44 | 16931 |
| 2024-03-07 | 32.16 | $41.60 | 20353 |
| 2024-03-06 | 32.50 | $41.36 | 19976 |
| 2024-03-05 | 33.09 | $41.31 | 30002 |
| 2024-03-04 | 33.88 | $41.51 | 22945 |
| 2024-03-01 | 33.79 | $41.56 | 25888 |
| 2024-02-29 | 33.74 | $41.37 | 27906 |
| 2024-02-28 | 33.98 | $41.28 | 28611 |
| 2024-02-27 | 34.36 | $41.26 | 24023 |
| 2024-02-26 | 34.77 | $41.27 | 141767 |
| 2024-02-23 | 35.20 | $41.33 | 24555 |
| 2024-02-22 | 35.36 | $41.24 | 665383 |
| 2024-02-21 | 35.61 | $40.87 | 188175 |
| 2024-02-20 | 36.68 | $40.83 | 67287 |
| 2024-02-16 | 37.61 | $40.95 | 95790 |
| 2024-02-15 | 38.07 | $41.05 | 35800 |
| 2024-02-14 | 38.59 | $40.91 | 122569 |
| 2024-02-13 | 39.39 | $40.67 | 85408 |
| 2024-02-12 | 40.54 | $41.02 | 69835 |
| 2024-02-09 | 40.09 | $41.05 | 143914 |
| 2024-02-08 | 39.72 | $40.92 | 281526 |
| 2024-02-07 | 39.53 | $40.90 | 48464 |
| 2024-02-06 | 39.32 | $40.69 | 815747 |
| 2024-02-05 | 39.50 | $40.63 | 206657 |
| 2024-02-02 | 39.68 | $40.71 | 150204 |
| 2024-02-01 | 39.87 | $40.48 | 164934 |
| 2024-01-31 | 40.66 | $40.16 | 207233 |
| 2024-01-30 | 41.52 | $40.57 | 477897 |
| 2024-01-29 | 40.93 | $40.60 | 101997 |
| 2024-01-26 | 40.31 | $40.42 | 333178 |
| 2024-01-25 | 39.84 | $40.44 | 269918 |
| 2024-01-24 | 39.43 | $40.36 | 1.5M |
| 2024-01-23 | 38.99 | $40.28 | 1.0M |
| 2024-01-22 | 38.79 | $40.21 | 540581 |
| 2024-01-19 | 38.62 | $40.15 | 373712 |
| 2024-01-18 | 38.67 | $40.12 | 57443 |
| 2024-01-17 | 38.79 | $40.02 | 30620 |
| 2024-01-16 | 39.11 | $40.04 | 25718 |
| 2024-01-12 | 38.96 | $40.05 | 49341 |
| 2024-01-11 | 38.77 | $39.97 | 88004 |
| 2024-01-10 | 38.63 | $39.97 | 5345 |
| 2024-01-09 | 38.21 | $39.90 | 9045 |
| 2024-01-08 | 37.88 | $39.87 | 21056 |
| 2024-01-05 | 37.54 | $39.63 | 12169 |
| 2024-01-04 | 37.46 | $39.54 | 9222 |
| 2024-01-03 | 37.51 | $39.64 | 10526 |
| 2024-01-02 | 37.50 | $39.75 | 27653 |
| 2023-12-29 | 37.13 | $39.83 | 42594 |
| 2023-12-28 | 36.41 | $39.78 | 4803 |
| 2023-12-27 | 35.71 | $39.76 | 6215 |
| 2023-12-26 | 35.03 | $39.76 | 17163 |
| 2023-12-22 | 34.34 | $39.63 | 10316 |
| 2023-12-21 | 33.71 | $39.57 | 4975 |
| 2023-12-20 | 33.16 | $39.45 | 12044 |
| 2023-12-19 | 32.48 | $39.64 | 8520 |
| 2023-12-18 | 31.43 | $39.56 | 6046 |
| 2023-12-15 | 30.39 | $39.49 | 7910 |
| 2023-12-14 | 29.37 | $39.45 | 11142 |
| 2023-12-13 | 28.30 | $39.42 | 9205 |
| 2023-12-12 | 27.28 | $39.11 | 8313 |
| 2023-12-11 | 26.48 | $38.94 | 7143 |
| 2023-12-08 | 25.84 | $38.81 | 9147 |
| 2023-12-07 | 25.26 | $38.70 | 9706 |
| 2023-12-06 | 24.86 | $38.50 | 21631 |
| 2023-12-05 | 24.49 | $38.57 | 5298 |
| 2023-12-04 | 24.18 | $38.59 | 57381 |
| 2023-12-01 | 23.86 | $38.74 | 4951 |
| 2023-11-30 | 23.18 | $38.57 | 13119 |
| 2023-11-29 | 22.68 | $38.45 | 8399 |
| 2023-11-28 | 22.02 | $38.48 | 3453 |
| 2023-11-27 | 21.46 | $38.45 | 5020 |
| 2023-11-24 | 20.94 | $38.48 | 1740 |
| 2023-11-22 | 20.34 | $38.46 | 41555 |
| 2023-11-21 | 19.71 | $38.34 | 16186 |
| 2023-11-20 | 19.18 | $38.37 | 11172 |
| 2023-11-17 | 18.62 | $38.15 | 7206 |
| 2023-11-16 | 18.29 | $38.09 | 55731 |
| 2023-11-15 | 18.04 | $38.06 | 6245 |
| 2023-11-14 | 17.65 | $37.97 | 13951 |
| 2023-11-13 | 17.33 | $37.39 | 6521 |
| 2023-11-10 | 17.65 | $37.45 | 4231 |
| 2023-11-09 | 18.01 | $36.92 | 99725 |
| 2023-11-08 | 18.78 | $37.16 | 19470 |
| 2023-11-07 | 19.32 | $37.12 | 3816 |
| 2023-11-06 | 19.76 | $37.02 | 6798 |
| 2023-11-03 | 20.46 | $36.99 | 6538 |
| 2023-11-02 | 21.18 | $36.68 | 5301 |
| 2023-11-01 | 22.15 | $36.12 | 10678 |
| 2023-10-31 | 22.32 | $35.82 | 12137 |
| 2023-10-30 | 21.92 | $35.65 | 5427 |
| 2023-10-27 | 21.27 | $35.30 | 6739 |
| 2023-10-26 | 20.14 | $35.44 | 16410 |
| 2023-10-25 | 19.11 | $35.77 | 11625 |
| 2023-10-24 | 18.37 | $36.23 | 19348 |
| 2023-10-23 | 17.86 | $36.00 | 9422 |
| 2023-10-20 | 17.19 | $36.07 | 6429 |
| 2023-10-19 | 16.79 | $36.44 | 13895 |
| 2023-10-18 | 16.81 | $36.68 | 15653 |
| 2023-10-17 | 17.21 | $37.04 | 4705 |
| 2023-10-16 | 18.05 | $37.10 | 8604 |
| 2023-10-13 | 18.93 | $36.80 | 6284 |
| 2023-10-12 | 19.36 | $36.91 | 7466 |
| 2023-10-11 | 20.20 | $37.06 | 8798 |
| 2023-10-10 | 21.01 | $36.95 | 4894 |
| 2023-10-09 | 22.00 | $36.79 | 38326 |
| 2023-10-06 | 22.42 | $36.63 | 14745 |
| 2023-10-05 | 22.68 | $36.29 | 6583 |
| 2023-10-04 | 21.96 | $36.29 | 26681 |
| 2023-10-03 | 21.19 | $36.06 | 8316 |
| 2023-10-02 | 20.39 | $36.51 | 3252 |
| 2023-09-29 | 19.95 | $36.50 | 10796 |
| 2023-09-28 | 19.58 | $36.57 | 153830 |
| 2023-09-27 | 18.95 | $36.36 | 15316 |
| 2023-09-26 | 17.66 | $36.37 | 5039 |
| 2023-09-25 | 16.48 | $36.77 | 4726 |
| 2023-09-22 | 15.76 | $36.63 | 5844 |
| 2023-09-21 | 14.99 | $36.71 | 3901 |
| 2023-09-20 | 14.31 | $37.16 | 13444 |
| 2023-09-19 | 14.37 | $37.44 | 2903 |
| 2023-09-18 | 14.67 | $37.49 | 7711 |
| 2023-09-15 | 15.31 | $37.47 | 3458 |
| 2023-09-14 | 16.09 | $37.77 | 3546 |
| 2023-09-13 | 16.22 | $37.53 | 15847 |
| 2023-09-12 | 16.79 | $37.51 | 10808 |
| 2023-09-11 | 17.40 | $37.63 | 5212 |
| 2023-09-08 | 17.78 | $37.47 | 3664 |
| 2023-09-07 | 18.50 | $37.42 | 7565 |
| 2023-09-06 | 19.42 | $37.49 | 4918 |
| 2023-09-05 | 20.21 | $37.67 | 4836 |
| 2023-09-01 | 20.29 | $37.70 | 6160 |
| 2023-08-31 | 20.37 | $37.68 | 8808 |
| 2023-08-30 | 20.37 | $37.68 | 18342 |
| 2023-08-29 | 20.44 | $37.55 | 13765 |
| 2023-08-28 | 20.81 | $37.26 | 11627 |
| 2023-08-25 | 21.88 | $37.05 | 14389 |
| 2023-08-24 | 22.68 | $36.94 | 7560 |
| 2023-08-23 | 23.64 | $37.22 | 21631 |
| 2023-08-22 | 24.80 | $36.95 | 19228 |
| 2023-08-21 | 25.41 | $37.03 | 18822 |
| 2023-08-18 | 26.03 | $36.87 | 19723 |
| 2023-08-17 | 26.16 | $36.86 | 6075 |
| 2023-08-16 | 26.60 | $37.04 | 20777 |
| 2023-08-15 | 27.58 | $37.20 | 48889 |
| 2023-08-14 | 28.96 | $37.45 | 12256 |
| 2023-08-11 | 29.93 | $37.29 | 45910 |
| 2023-08-10 | 31.18 | $37.33 | 14486 |
| 2023-08-09 | 32.20 | $37.36 | 19297 |
| 2023-08-08 | 33.35 | $37.46 | 10390 |
| 2023-08-07 | 34.59 | $37.54 | 5629 |
| 2023-08-04 | 35.33 | $37.33 | 15694 |
| 2023-08-03 | 36.11 | $37.45 | 6628 |
| 2023-08-02 | 37.18 | $37.48 | 17172 |
| 2023-08-01 | 37.96 | $37.77 | 90073 |
| 2023-07-31 | 37.69 | $37.78 | 12510 |
| 2023-07-28 | 37.26 | $37.80 | 27864 |
| 2023-07-27 | 36.78 | $37.64 | 19167 |
| 2023-07-26 | 36.26 | $37.76 | 56515 |
| 2023-07-25 | 35.87 | $37.76 | 30111 |
| 2023-07-24 | 35.37 | $37.69 | 55341 |
| 2023-07-21 | 34.96 | $37.54 | 73118 |
| 2023-07-20 | 34.61 | $37.57 | 54541 |
| 2023-07-19 | 34.24 | $37.71 | 28493 |
| 2023-07-18 | 33.43 | $37.62 | 10961 |
| 2023-07-17 | 32.62 | $37.51 | 25630 |
| 2023-07-14 | 31.95 | $37.48 | 11957 |
| 2023-07-13 | 31.28 | $37.48 | 30482 |
| 2023-07-12 | 30.58 | $37.28 | 14108 |
| 2023-07-11 | 30.08 | $37.12 | 17047 |
| 2023-07-10 | 29.89 | $36.97 | 9723 |
| 2023-07-07 | 29.91 | $36.91 | 14795 |
| 2023-07-06 | 29.92 | $36.98 | 23367 |
| 2023-07-05 | 30.11 | $37.17 | 11199 |
| 2023-07-03 | 29.30 | $37.15 | 10075 |
| 2023-06-30 | 28.46 | $37.19 | 28189 |
| 2023-06-29 | 27.49 | $36.92 | 15058 |
| 2023-06-28 | 26.85 | $36.75 | 24460 |
| 2023-06-27 | 26.36 | $36.74 | 16969 |
| 2023-06-26 | 25.88 | $36.52 | 2839 |
| 2023-06-23 | 25.61 | $36.61 | 8494 |
| 2023-06-22 | 25.09 | $36.71 | 24526 |
| 2023-06-21 | 24.54 | $36.62 | 9742 |
| 2023-06-20 | 23.87 | $36.72 | 19401 |
| 2023-06-16 | 23.12 | $36.79 | 20491 |
| 2023-06-15 | 21.84 | $36.93 | 7501 |
| 2023-06-14 | 20.51 | $36.69 | 10778 |
| 2023-06-13 | 19.34 | $36.60 | 12254 |
| 2023-06-12 | 18.22 | $36.43 | 5659 |
| 2023-06-09 | 17.21 | $36.32 | 5713 |
| 2023-06-08 | 16.33 | $36.22 | 13512 |
| 2023-06-07 | 15.57 | $36.09 | 13243 |
| 2023-06-06 | 14.93 | $36.18 | 72289 |
| 2023-06-05 | 14.22 | $36.12 | 8862 |
| 2023-06-02 | 13.47 | $36.14 | 6991 |
| 2023-06-01 | 12.74 | $35.77 | 21407 |
| 2023-05-31 | 12.44 | $35.51 | 22859 |
| 2023-05-30 | 12.46 | $35.65 | 39114 |
| 2023-05-26 | 12.22 | $35.65 | 4834 |
| 2023-05-25 | 12.10 | $35.37 | 11078 |
| 2023-05-24 | 12.42 | $35.10 | 14781 |
| 2023-05-23 | 12.96 | $35.33 | 5766 |
| 2023-05-22 | 13.17 | $35.62 | 24242 |
| 2023-05-19 | 12.75 | $35.60 | 4212 |
| 2023-05-18 | 12.31 | $35.64 | 55563 |
| 2023-05-17 | 11.86 | $35.38 | 11697 |
| 2023-05-16 | 11.77 | $35.08 | 12499 |
| 2023-05-15 | 12.09 | $35.27 | 10010 |
| 2023-05-12 | 12.33 | $35.18 | 2222 |
| 2023-05-11 | 12.62 | $35.19 | 8646 |
| 2023-05-10 | 12.70 | $35.21 | 9851 |
| 2023-05-09 | 12.78 | $35.10 | 3157 |
| 2023-05-08 | 13.04 | $35.24 | 8607 |
| 2023-05-05 | 13.24 | $35.21 | 11839 |
| 2023-05-04 | 13.44 | $34.77 | 9304 |
| 2023-05-03 | 13.92 | $34.95 | 15259 |
| 2023-05-02 | 14.44 | $35.05 | 51407 |
| 2023-05-01 | 15.00 | $35.34 | 6751 |
| 2023-04-28 | 14.76 | $35.33 | 22420 |
| 2023-04-27 | 14.67 | $35.14 | 17312 |
| 2023-04-26 | 14.91 | $34.64 | 437169 |
| 2023-04-25 | 15.69 | $34.75 | 89516 |
| 2023-04-24 | 16.24 | $35.13 | 10452 |
| 2023-04-21 | 16.04 | $35.10 | 10646 |
| 2023-04-20 | 15.82 | $35.10 | 7093 |
| 2023-04-19 | 15.59 | $35.21 | 25622 |
| 2023-04-18 | 15.07 | $35.24 | 28869 |
| 2023-04-17 | 14.46 | $35.20 | 47504 |
| 2023-04-14 | 13.97 | $35.09 | 17540 |
| 2023-04-13 | 13.56 | $35.15 | 7259 |
| 2023-04-12 | 13.12 | $34.88 | 27049 |
| 2023-04-11 | 12.90 | $34.97 | 12674 |
| 2023-04-10 | 12.49 | $34.98 | 28615 |
| 2023-04-06 | 12.09 | $34.88 | 11429 |
| 2023-04-05 | 11.67 | $34.85 | 12538 |
| 2023-04-04 | 11.33 | $34.84 | 5727 |
| 2023-04-03 | 10.83 | $34.99 | 7342 |
| 2023-03-31 | 10.21 | $34.88 | 9747 |
| 2023-03-30 | 9.72 | $34.55 | 11694 |
| 2023-03-29 | 9.53 | $34.47 | 25704 |
| 2023-03-28 | 9.51 | $34.07 | 5677 |
| 2023-03-27 | 10.00 | $34.17 | 29315 |
| 2023-03-24 | 10.39 | $34.14 | 6253 |
| 2023-03-23 | 10.88 | $33.97 | 15452 |
| 2023-03-22 | 11.39 | $33.91 | 866844 |
| 2023-03-21 | 11.87 | $34.22 | 84268 |
| 2023-03-20 | 12.14 | $33.95 | 16266 |
| 2023-03-17 | 12.69 | $33.76 | 9873 |
| 2023-03-16 | 13.26 | $33.99 | 24454 |
| 2023-03-15 | 13.86 | $33.63 | 38923 |
| 2023-03-14 | 13.99 | $33.74 | 33950 |
| 2023-03-13 | 14.36 | $33.35 | 23359 |
| 2023-03-10 | 14.36 | $33.35 | 62007 |
| 2023-03-09 | 14.55 | $33.71 | 24520 |
| 2023-03-08 | 15.32 | $34.15 | 21909 |
| 2023-03-07 | 15.65 | $34.08 | 9448 |
| 2023-03-06 | 15.90 | $34.44 | 75035 |
| 2023-03-03 | 15.57 | $34.43 | 8205 |
| 2023-03-02 | 15.44 | $34.10 | 32232 |
| 2023-03-01 | 15.70 | $33.90 | 25500 |
| 2023-02-28 | 16.14 | $34.05 | 320491 |
| 2023-02-27 | 16.32 | $34.04 | 13157 |
| 2023-02-24 | 17.07 | $33.95 | 80380 |
| 2023-02-23 | 17.63 | $34.21 | 1.3M |
| 2023-02-22 | 18.55 | $34.00 | 101132 |
| 2023-02-21 | 19.40 | $34.13 | 19186 |
| 2023-02-17 | 20.41 | $34.54 | 33035 |
| 2023-02-16 | 20.98 | $34.63 | 41492 |
| 2023-02-15 | 21.10 | $34.87 | 73305 |
| 2023-02-14 | 21.18 | $34.84 | 30633 |
| 2023-02-13 | 21.25 | $34.78 | 12594 |
| 2023-02-10 | 21.07 | $34.56 | 46644 |
| 2023-02-09 | 21.15 | $34.55 | 95964 |
| 2023-02-08 | 21.04 | $34.77 | 122928 |
| 2023-02-07 | 20.58 | $34.98 | 124767 |
| 2023-02-06 | 20.11 | $34.70 | 32999 |
| 2023-02-03 | 19.86 | $34.86 | 48348 |
| 2023-02-02 | 19.39 | $35.05 | 60630 |
| 2023-02-01 | 18.52 | $34.79 | 71573 |
| 2023-01-31 | 17.79 | $34.54 | 655467 |
| 2023-01-30 | 17.45 | $34.21 | 77411 |
| 2023-01-27 | 17.19 | $34.52 | 66339 |
| 2023-01-26 | 16.52 | $34.45 | 72689 |
| 2023-01-25 | 16.00 | $34.20 | 309310 |
| 2023-01-24 | 15.75 | $34.19 | 115622 |
| 2023-01-23 | 15.03 | $34.18 | 434296 |
| 2023-01-20 | 14.27 | $33.96 | 423363 |
| 2023-01-19 | 13.84 | $33.50 | 207084 |
| 2023-01-18 | 13.81 | $33.66 | 83321 |
| 2023-01-17 | 13.22 | $33.85 | 407224 |
| 2023-01-13 | 12.38 | $33.78 | 8817 |
| 2023-01-12 | 11.60 | $33.68 | 24526 |
| 2023-01-11 | 10.82 | $33.50 | 2823 |
| 2023-01-10 | 10.29 | $33.31 | 8339 |
| 2023-01-09 | 9.99 | $33.18 | 15644 |
| 2023-01-06 | 9.62 | $33.18 | 4368 |
| 2023-01-05 | 9.48 | $32.61 | 10196 |
| 2023-01-04 | 9.78 | $32.80 | 27525 |
| 2023-01-03 | 10.27 | $32.68 | 8155 |
| 2022-12-30 | 10.78 | $32.74 | 28860 |
| 2022-12-29 | 10.99 | $32.81 | 2137 |
| 2022-12-28 | 11.24 | $32.43 | 11975 |
| 2022-12-27 | 11.38 | $32.63 | 14552 |
| 2022-12-23 | 11.86 | $32.73 | 33222 |
| 2022-12-22 | 12.37 | $32.62 | 53215 |
| 2022-12-21 | 12.84 | $32.88 | 1.1M |
| 2022-12-20 | 13.20 | $32.56 | 57981 |
| 2022-12-19 | 13.77 | $32.53 | 7593 |
| 2022-12-16 | 14.30 | $32.65 | 13000 |
| 2022-12-15 | 15.01 | $32.84 | 1951 |
| 2022-12-14 | 15.43 | $33.19 | 7277 |
| 2022-12-13 | 15.19 | $33.21 | 29856 |
| 2022-12-12 | 14.94 | $33.05 | 839 |
| 2022-12-09 | 15.20 | $32.85 | 5182 |
| 2022-12-08 | 15.51 | $32.97 | 2960 |
| 2022-12-07 | 15.73 | $32.80 | 15522 |
| 2022-12-06 | 16.08 | $32.86 | 3860 |
| 2022-12-05 | 16.46 | $33.08 | 129116 |
| 2022-12-02 | 16.49 | $33.32 | 28351 |
| 2022-12-01 | 16.18 | $33.32 | 42481 |
| 2022-11-30 | 15.76 | $33.29 | 16521 |
| 2022-11-29 | 15.41 | $32.87 | 5766 |
| 2022-11-28 | 15.52 | $32.86 | 8193 |
| 2022-11-25 | 15.56 | $33.14 | 1681 |
| 2022-11-23 | 15.10 | $33.05 | 415215 |
| 2022-11-22 | 14.68 | $32.97 | 52611 |
| 2022-11-21 | 14.33 | $32.77 | 12432 |
| 2022-11-18 | 14.19 | $32.80 | 12691 |
| 2022-11-17 | 14.04 | $32.68 | 5640 |
| 2022-11-16 | 14.07 | $32.73 | 5794 |
| 2022-11-15 | 13.81 | $32.84 | 10152 |
| 2022-11-14 | 13.36 | $32.73 | 4135 |
| 2022-11-11 | 13.02 | $32.87 | 9887 |
| 2022-11-10 | 12.69 | $32.73 | 18620 |
| 2022-11-09 | 12.50 | $31.68 | 4307 |
| 2022-11-08 | 13.11 | $32.09 | 23749 |
| 2022-11-07 | 13.50 | $31.96 | 29893 |
| 2022-11-04 | 14.15 | $31.75 | 3478 |
| 2022-11-03 | 14.77 | $31.46 | 21705 |
| 2022-11-02 | 15.01 | $31.67 | 11730 |
| 2022-11-01 | 15.64 | $32.16 | 9128 |
| 2022-10-31 | 16.04 | $32.23 | 31103 |
| 2022-10-28 | 16.32 | $32.32 | 2929 |
| 2022-10-27 | 16.61 | $31.92 | 5884 |
| 2022-10-26 | 17.16 | $31.95 | 807716 |
| 2022-10-25 | 17.63 | $32.06 | 66453 |
| 2022-10-24 | 18.20 | $31.73 | 13743 |
| 2022-10-21 | 19.11 | $31.52 | 6194 |
| 2022-10-20 | 19.77 | $31.06 | 1917 |
| 2022-10-19 | 20.28 | $31.18 | 7158 |
| 2022-10-18 | 20.61 | $31.36 | 14230 |
| 2022-10-17 | 21.01 | $31.07 | 97876 |
| 2022-10-14 | 20.84 | $30.51 | 24585 |
| 2022-10-13 | 19.98 | $31.07 | 4284 |
| 2022-10-12 | 19.08 | $30.50 | 10739 |
| 2022-10-11 | 18.58 | $30.53 | 9992 |
| 2022-10-10 | 18.06 | $30.69 | 5996 |
| 2022-10-07 | 17.71 | $30.79 | 5313 |
| 2022-10-06 | 17.47 | $31.45 | 12112 |
| 2022-10-05 | 17.88 | $31.60 | 14255 |
| 2022-10-04 | 18.32 | $31.65 | 71203 |
| 2022-10-03 | 18.98 | $31.04 | 25861 |
| 2022-09-30 | 18.89 | $30.54 | 13227 |
| 2022-09-29 | 18.51 | $30.82 | 15737 |
| 2022-09-28 | 17.90 | $31.25 | 296975 |
| 2022-09-27 | 17.35 | $30.81 | 4482 |
| 2022-09-26 | 16.38 | $30.90 | 5549 |
| 2022-09-23 | 15.50 | $31.12 | 34638 |
| 2022-09-22 | 14.56 | $31.45 | 1994 |
| 2022-09-21 | 14.07 | $31.58 | 982132 |
| 2022-09-20 | 13.73 | $31.91 | 49457 |
| 2022-09-19 | 13.59 | $32.08 | 7074 |
| 2022-09-16 | 13.59 | $31.99 | 1479 |
| 2022-09-15 | 13.41 | $32.08 | 4494 |
| 2022-09-14 | 13.50 | $32.30 | 5741 |
| 2022-09-13 | 13.74 | $32.15 | 57425 |
| 2022-09-12 | 13.99 | $33.11 | 44244 |
| 2022-09-09 | 14.07 | $32.89 | 9765 |
| 2022-09-08 | 14.34 | $32.56 | 5904 |
| 2022-09-07 | 15.09 | $32.50 | 9041 |
| 2022-09-06 | 15.74 | $32.10 | 21184 |
| 2022-09-02 | 15.97 | $32.15 | 4165 |
| 2022-09-01 | 16.32 | $32.35 | 20425 |
| 2022-08-31 | 16.21 | $32.35 | 10899 |
| 2022-08-30 | 16.39 | $32.50 | 6441 |
| 2022-08-29 | 16.66 | $32.71 | 6387 |
| 2022-08-26 | 17.31 | $32.82 | 10589 |
| 2022-08-25 | 18.21 | $33.53 | 4953 |
| 2022-08-24 | 18.47 | $33.26 | 1.0M |
| 2022-08-23 | 19.05 | $33.14 | 52575 |
| 2022-08-22 | 19.71 | $33.18 | 10653 |
| 2022-08-19 | 20.39 | $33.68 | 8853 |
| 2022-08-18 | 20.26 | $33.95 | 2169 |
| 2022-08-17 | 19.57 | $33.90 | 2812 |
| 2022-08-16 | 18.93 | $34.06 | 4138 |
| 2022-08-15 | 17.94 | $34.00 | 11973 |
| 2022-08-12 | 17.02 | $33.88 | 2957 |
| 2022-08-11 | 16.18 | $33.51 | 4390 |
| 2022-08-10 | 15.43 | $33.52 | 10333 |
| 2022-08-09 | 14.85 | $33.09 | 3062 |
| 2022-08-08 | 14.73 | $33.15 | 8079 |
| 2022-08-05 | 14.49 | $33.20 | 10512 |
| 2022-08-04 | 14.27 | $33.26 | 6498 |
| 2022-08-03 | 13.85 | $33.25 | 8786 |
| 2022-08-02 | 13.40 | $32.92 | 11066 |
| 2022-08-01 | 13.06 | $33.04 | 7958 |
| 2022-07-29 | 12.79 | $33.13 | 15184 |
| 2022-07-28 | 12.51 | $32.80 | 5608 |
| 2022-07-27 | 12.57 | $32.58 | 12561 |
| 2022-07-26 | 12.88 | $32.04 | 5573 |
| 2022-07-25 | 13.48 | $32.26 | 14706 |
| 2022-07-22 | 14.06 | $32.22 | 72463 |
| 2022-07-21 | 14.67 | $32.41 | 1940 |
| 2022-07-20 | 15.31 | $32.19 | 5344 |
| 2022-07-19 | 16.10 | $32.08 | 1390 |
| 2022-07-18 | 16.71 | $31.52 | 6100 |
| 2022-07-15 | 17.02 | $31.69 | 3687 |
| 2022-07-14 | 17.19 | $31.31 | 3984 |
| 2022-07-13 | 16.89 | $31.38 | 5509 |
| 2022-07-12 | 16.72 | $31.45 | 3231 |
| 2022-07-11 | 16.84 | $31.61 | 60820 |
| 2022-07-08 | 17.14 | $31.87 | 1096 |
| 2022-07-07 | 17.64 | $31.90 | 25478 |
| 2022-07-06 | 18.13 | $31.52 | 12029 |
| 2022-07-05 | 18.36 | $31.51 | 2187 |
| 2022-07-01 | 18.43 | $31.44 | 8134 |
| 2022-06-30 | 18.41 | $31.26 | 4948 |
| 2022-06-29 | 18.29 | $31.37 | 21081 |
| 2022-06-28 | 18.40 | $31.44 | 25200 |
| 2022-06-27 | 18.60 | $31.85 | 6715 |
| 2022-06-24 | 19.13 | $31.86 | 5101 |
| 2022-06-23 | 19.57 | $31.29 | 6018 |
| 2022-06-22 | 19.41 | $31.11 | 3815 |
| 2022-06-21 | 19.22 | $31.05 | 13928 |
| 2022-06-17 | 18.88 | $30.59 | 36722 |
| 2022-06-16 | 17.95 | $30.48 | 66854 |
| 2022-06-15 | 16.98 | $31.13 | 12533 |
| 2022-06-14 | 16.37 | $30.86 | 18136 |
| 2022-06-13 | 15.29 | $30.95 | 20403 |
| 2022-06-10 | 14.24 | $31.84 | 5221 |
| 2022-06-09 | 13.81 | $32.47 | 12006 |
| 2022-06-08 | 13.92 | $32.98 | 4669 |
| 2022-06-07 | 14.64 | $33.18 | 8345 |
| 2022-06-06 | 15.40 | $32.96 | 13096 |
| 2022-06-03 | 16.10 | $32.95 | 16366 |
| 2022-06-02 | 16.94 | $33.30 | 15163 |
| 2022-06-01 | 17.82 | $32.85 | 18831 |
| 2022-05-31 | 18.59 | $33.08 | 12926 |
| 2022-05-27 | 19.40 | $33.15 | 26695 |
| 2022-05-26 | 20.23 | $32.66 | 35456 |
| 2022-05-25 | 20.66 | $32.24 | 1.4M |
| 2022-05-24 | 20.59 | $32.01 | 71041 |
| 2022-05-23 | 20.21 | $32.11 | 26498 |
| 2022-05-20 | 19.96 | $31.74 | 31242 |
| 2022-05-19 | 19.30 | $31.77 | 10800 |
| 2022-05-18 | 18.91 | $31.82 | 26158 |
| 2022-05-17 | 18.58 | $32.80 | 9925 |
| 2022-05-16 | 18.82 | $32.29 | 18958 |
| 2022-05-13 | 18.69 | $32.35 | 18658 |
| 2022-05-12 | 18.43 | $31.90 | 38426 |
| 2022-05-11 | 17.56 | $31.90 | 102793 |
| 2022-05-10 | 16.98 | $32.20 | 31353 |
| 2022-05-09 | 16.51 | $32.12 | 36655 |
| 2022-05-06 | 16.00 | $32.93 | 70451 |
| 2022-05-05 | 15.95 | $33.00 | 53795 |
| 2022-05-04 | 16.08 | $33.88 | 34764 |
| 2022-05-03 | 16.40 | $33.15 | 24977 |
| 2022-05-02 | 15.81 | $32.98 | 30837 |
| 2022-04-29 | 14.86 | $32.86 | 11312 |
| 2022-04-28 | 14.13 | $33.70 | 9998 |
| 2022-04-27 | 13.75 | $33.18 | 23321 |
| 2022-04-26 | 12.78 | $33.18 | 26134 |
| 2022-04-25 | 11.91 | $33.70 | 190348 |
| 2022-04-22 | 11.15 | $33.68 | 13477 |
| 2022-04-21 | 10.70 | $34.31 | 14691 |
| 2022-04-20 | 11.01 | $34.62 | 892660 |
| 2022-04-19 | 11.42 | $34.64 | 22387 |
| 2022-04-18 | 11.98 | $34.24 | 18109 |
| 2022-04-14 | 12.03 | $34.33 | 14311 |
| 2022-04-13 | 12.29 | $34.47 | 13083 |
| 2022-04-12 | 12.57 | $34.22 | 84054 |
| 2022-04-11 | 12.74 | $34.26 | 239338 |
| 2022-04-08 | 12.98 | $34.61 | 14549 |
| 2022-04-07 | 13.59 | $34.79 | 29766 |
| 2022-04-06 | 14.24 | $34.70 | 45945 |
| 2022-04-05 | 14.87 | $34.88 | 19474 |
| 2022-04-04 | 15.30 | $35.15 | 7832 |
| 2022-04-01 | 15.74 | $34.89 | 12329 |
| 2022-03-31 | 16.40 | $34.89 | 15414 |
| 2022-03-30 | 16.92 | $35.16 | 12791 |
| 2022-03-29 | 17.11 | $35.27 | 37545 |
| 2022-03-28 | 17.28 | $35.05 | 6372 |
| 2022-03-25 | 17.81 | $34.94 | 24614 |
| 2022-03-24 | 18.51 | $34.85 | 21015 |
| 2022-03-23 | 19.37 | $34.49 | 443757 |
| 2022-03-22 | 20.38 | $34.79 | 44494 |
| 2022-03-21 | 21.18 | $34.61 | 15140 |
| 2022-03-18 | 22.20 | $34.63 | 12014 |
| 2022-03-17 | 23.35 | $34.37 | 13254 |
| 2022-03-16 | 24.29 | $34.00 | 23227 |
| 2022-03-15 | 24.80 | $33.57 | 11534 |
| 2022-03-14 | 24.66 | $33.07 | 44646 |
| 2022-03-11 | 24.25 | $33.23 | 90416 |
| 2022-03-10 | 24.03 | $33.52 | 4610 |
| 2022-03-09 | 23.49 | $33.62 | 16948 |
| 2022-03-08 | 23.08 | $33.01 | 39462 |
| 2022-03-07 | 22.27 | $33.18 | 45952 |
| 2022-03-04 | 21.58 | $33.91 | 1.1M |
| 2022-03-03 | 21.30 | $34.04 | 26087 |
| 2022-03-02 | 21.37 | $34.18 | 101684 |
| 2022-03-01 | 21.36 | $33.75 | 206572 |
| 2022-02-28 | 20.87 | $34.13 | 8496 |
| 2022-02-25 | 20.50 | $34.17 | 19701 |
| 2022-02-24 | 20.12 | $33.68 | 33808 |
| 2022-02-23 | 18.81 | $33.36 | 25861 |
| 2022-02-22 | 17.96 | $33.78 | 23819 |
| 2022-02-18 | 17.41 | $34.03 | 44361 |
| 2022-02-17 | 17.14 | $34.16 | 42644 |
| 2022-02-16 | 17.20 | $34.66 | 108520 |
| 2022-02-15 | 17.66 | $34.56 | 29281 |
| 2022-02-14 | 17.87 | $34.23 | 29565 |
| 2022-02-11 | 17.45 | $34.31 | 193734 |
| 2022-02-10 | 17.28 | $34.68 | 93228 |
| 2022-02-09 | 17.71 | $35.14 | 39815 |
| 2022-02-08 | 18.32 | $34.79 | 46708 |
| 2022-02-07 | 18.92 | $34.62 | 124773 |
| 2022-02-04 | 19.43 | $34.73 | 34498 |
| 2022-02-03 | 19.96 | $34.61 | 44342 |
| 2022-02-02 | 20.71 | $35.11 | 29733 |
| 2022-02-01 | 21.15 | $34.87 | 163651 |
| 2022-01-31 | 22.11 | $34.76 | 48268 |
| 2022-01-28 | 22.89 | $34.40 | 338407 |
| 2022-01-27 | 22.35 | $33.83 | 99677 |
| 2022-01-26 | 22.02 | $33.95 | 763112 |
| 2022-01-25 | 21.66 | $34.01 | 103691 |
| 2022-01-24 | 20.53 | $34.32 | 443928 |
| 2022-01-21 | 19.33 | $34.22 | 143257 |
| 2022-01-20 | 18.94 | $34.16 | 92937 |
| 2022-01-19 | 18.52 | $34.17 | 26035 |
| 2022-01-18 | 18.14 | $34.16 | 19543 |
| 2022-01-14 | 17.73 | $34.11 | 1502 |
| 2022-01-13 | 17.83 | $34.16 | 31397 |
| 2022-01-12 | 17.94 | $34.11 | 23591 |
| 2022-01-11 | 18.32 | $34.14 | 16306 |
| 2022-01-10 | 18.83 | $34.13 | 5270 |
| 2022-01-07 | 19.47 | $34.09 | 11652 |
| 2022-01-06 | 19.90 | $34.13 | 5328 |
| 2022-01-05 | 20.28 | $34.12 | 15770 |
| 2022-01-04 | 20.62 | $34.12 | 15555 |
| 2022-01-03 | 20.98 | $34.10 | 47004 |
| 2021-12-31 | 21.44 | $34.09 | 11717 |
| 2021-12-30 | 22.11 | $34.12 | 6546 |
| 2021-12-29 | 22.65 | $34.12 | 3349 |
| 2021-12-28 | 23.22 | $34.12 | 3942 |
| 2021-12-27 | 23.66 | $34.09 | 5489 |
| 2021-12-23 | 24.13 | $34.10 | 3622 |
| 2021-12-22 | 24.65 | $33.89 | 290012 |
| 2021-12-21 | 25.42 | $33.99 | 5396 |
| 2021-12-20 | 26.57 | $33.88 | 4731 |
| 2021-12-17 | 27.72 | $33.95 | 4562 |
| 2021-12-16 | 28.83 | $33.99 | 2029 |
| 2021-12-15 | 29.69 | $33.99 | 3478 |
| 2021-12-14 | 30.68 | $33.91 | 3579 |
| 2021-12-13 | 32.01 | $33.97 | 216 |
| 2021-12-10 | 32.95 | $33.98 | 3584 |
| 2021-12-09 | 33.93 | $33.95 | 1519 |
| 2021-12-08 | 35.08 | $33.96 | 6367 |
| 2021-12-07 | 36.33 | $33.88 | 30517 |
| 2021-12-06 | 37.86 | $33.67 | 3678 |
| 2021-12-03 | 39.51 | $33.53 | 21750 |
| 2021-12-02 | 41.10 | $33.68 | 5973 |
| 2021-12-01 | 43.17 | $33.54 | 18723 |
| 2021-11-30 | 45.34 | $33.65 | 4501 |
| 2021-11-29 | 47.12 | $33.83 | 5840 |
| 2021-11-26 | 48.59 | $33.71 | 22313 |
| 2021-11-24 | 50.20 | $33.99 | 65962 |
| 2021-11-23 | 50.34 | $33.90 | 9689 |
| 2021-11-22 | 50.68 | $33.91 | 14303 |
| 2021-11-19 | 50.81 | $33.93 | 24785 |
| 2021-11-18 | 51.03 | $33.93 | 3632 |
| 2021-11-17 | 51.25 | $33.93 | 104404 |
| 2021-11-16 | 51.43 | $33.94 | 1337 |
| 2021-11-15 | 51.48 | $33.90 | 4689 |
| 2021-11-12 | 51.54 | $33.90 | 3366 |
| 2021-11-11 | 51.54 | $33.84 | 1399 |
| 2021-11-10 | 51.66 | $33.82 | 65074 |
| 2021-11-09 | 51.79 | $33.85 | 4288 |
| 2021-11-08 | 52.01 | $33.89 | 7269 |
| 2021-11-05 | 52.01 | $33.91 | 2124 |
| 2021-11-04 | 51.91 | $33.87 | 39714 |
| 2021-11-03 | 51.91 | $33.85 | 4663 |
| 2021-11-02 | 51.99 | $33.75 | 29075 |
| 2021-11-01 | 52.08 | $33.79 | 3527 |
| 2021-10-29 | 52.21 | $33.76 | 1096 |
| 2021-10-28 | 52.41 | $33.76 | 512 |
| 2021-10-27 | 52.62 | $33.71 | 2581 |
| 2021-10-26 | 52.89 | $33.76 | 5428 |
| 2021-10-25 | 53.06 | $33.74 | 1237 |
| 2021-10-22 | 53.30 | $33.71 | 764 |
| 2021-10-21 | 53.61 | $33.71 | 11107 |
| 2021-10-20 | 53.94 | $33.70 | 4006 |
| 2021-10-19 | 54.33 | $33.64 | 82432 |
| 2021-10-18 | 54.74 | $33.59 | 3258 |
| 2021-10-15 | 55.25 | $33.57 | 4283 |
| 2021-10-14 | 55.86 | $33.48 | 10053 |
| 2021-10-13 | 56.56 | $33.27 | 1270 |
| 2021-10-12 | 57.56 | $33.22 | 912 |
| 2021-10-11 | 58.71 | $33.25 | 3417 |
| 2021-10-08 | 59.76 | $33.28 | 3995 |
| 2021-10-07 | 60.91 | $33.28 | 4009 |
| 2021-10-06 | 62.09 | $33.21 | 7075 |
| 2021-10-05 | 63.52 | $33.15 | 5271 |
| 2021-10-04 | 64.78 | $32.97 | 6227 |
| 2021-10-01 | 66.37 | $33.17 | 6659 |
| 2021-09-30 | 67.66 | $33.02 | 4587 |
| 2021-09-29 | 69.04 | $33.11 | 2331 |
| 2021-09-28 | 70.26 | $33.11 | 1309 |
| 2021-09-27 | 71.54 | $33.40 | 5738 |
| 2021-09-24 | 72.39 | $33.35 | 973 |
| 2021-09-23 | 73.33 | $33.35 | 474 |
| 2021-09-22 | 74.21 | $33.16 | 5854 |
| 2021-09-21 | 75.23 | $32.96 | 8667 |
| 2021-09-20 | 76.41 | $32.97 | 9288 |
| 2021-09-17 | 77.72 | $33.25 | 1649 |
| 2021-09-16 | 78.01 | $33.37 | 6559 |
| 2021-09-15 | 78.05 | $33.34 | 7131 |
| 2021-09-14 | 78.10 | $33.29 | 5335 |
| 2021-09-13 | 78.18 | $33.35 | 1465 |
| 2021-09-10 | 78.18 | $33.33 | 8638 |
| 2021-09-09 | 78.18 | $33.37 | 9469 |
| 2021-09-08 | 78.09 | $33.37 | 2143 |
| 2021-09-07 | 78.02 | $33.39 | 2129 |
| 2021-09-03 | 77.81 | $33.44 | 4650 |
| 2021-09-02 | 77.60 | $33.48 | 12113 |
| 2021-09-01 | 77.25 | $33.40 | 6647 |
| 2021-08-31 | 76.89 | $33.39 | 139412 |
| 2021-08-30 | 76.52 | $33.42 | 20251 |
| 2021-08-27 | 76.06 | $33.41 | 6225 |
| 2021-08-26 | 75.58 | $33.27 | 44393 |
| 2021-08-25 | 75.08 | $33.33 | 10866 |
| 2021-08-24 | 74.53 | $33.27 | 14975 |
| 2021-08-23 | 73.97 | $33.29 | 1866 |
| 2021-08-20 | 73.37 | $33.22 | 86444 |
| 2021-08-19 | 72.75 | $33.13 | 49071 |
| 2021-08-18 | 72.11 | $33.09 | 15475 |
| 2021-08-17 | 71.29 | $33.21 | 8903 |
| 2021-08-16 | 70.37 | $33.28 | 17025 |
| 2021-08-13 | 69.35 | $33.28 | 8806 |
| 2021-08-12 | 68.21 | $33.26 | 13588 |
| 2021-08-11 | 67.00 | $33.18 | 103360 |
| 2021-08-10 | 65.74 | $33.19 | 6547 |
| 2021-08-09 | 64.39 | $33.21 | 5504 |
| 2021-08-06 | 62.97 | $33.20 | 5487 |
| 2021-08-05 | 61.45 | $33.15 | 20841 |
| 2021-08-04 | 59.85 | $33.06 | 13419 |
| 2021-08-03 | 58.16 | $33.15 | 26821 |
| 2021-08-02 | 56.39 | $33.01 | 21950 |
| 2021-07-30 | 54.52 | $33.00 | 14813 |
| 2021-07-29 | 52.56 | $33.10 | 24735 |
| 2021-07-28 | 50.49 | $33.06 | 9055 |
| 2021-07-27 | 48.31 | $33.04 | 21707 |
| 2021-07-26 | 46.02 | $33.08 | 8591 |
| 2021-07-23 | 43.57 | $33.09 | 27415 |
| 2021-07-22 | 40.98 | $32.95 | 11098 |
| 2021-07-21 | 38.27 | $32.92 | 12194 |
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