Is MarineMax, Inc. (HZO) a Buy, Sell, or Hold?
Enter your email address below for free access to our MarineMax, Inc. (HZO) research center and poll results.
NYSE : HZO
MarineMax, Inc.
$34.78 USD
$0.61 (1.79%)
- Volume
- 169.16K
- Average Volume
- 329.47K
- Market Capitalization
- $766.14M
- P/E Ratio
- -11.83
- Dividend Yield
- 0.00%
- Price Target
- $37.00
- Year High
- $38.14
- Year Low
- $21.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.18
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 6
Bullish
↓ 2
Bearish
⚪ 0
Neutral
6 Bullish / 2 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
35.35
2026-07-16
Close Price
$35.27
Vol: 276094
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.86
Average
33.54
Maximum
56.95
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 35.35 | $35.27 | 276094 |
| 2026-07-15 | 35.29 | $34.78 | 214310 |
| 2026-07-14 | 35.27 | $34.17 | 121131 |
| 2026-07-13 | 35.26 | $34.24 | 305625 |
| 2026-07-10 | 35.23 | $34.36 | 194820 |
| 2026-07-09 | 35.14 | $34.79 | 172402 |
| 2026-07-08 | 35.08 | $35.20 | 170000 |
| 2026-07-07 | 34.97 | $35.59 | 241952 |
| 2026-07-06 | 34.85 | $35.33 | 228431 |
| 2026-07-02 | 34.82 | $34.48 | 315074 |
| 2026-07-01 | 34.83 | $35.75 | 193500 |
| 2026-06-30 | 34.78 | $36.62 | 243200 |
| 2026-06-29 | 34.69 | $36.92 | 250900 |
| 2026-06-26 | 34.57 | $37.74 | 534800 |
| 2026-06-25 | 34.44 | $37.00 | 300703 |
| 2026-06-24 | 34.33 | $37.08 | 359642 |
| 2026-06-23 | 34.21 | $34.79 | 263125 |
| 2026-06-22 | 34.22 | $34.83 | 263049 |
| 2026-06-18 | 34.19 | $34.95 | 679830 |
| 2026-06-17 | 34.12 | $33.10 | 204839 |
| 2026-06-16 | 34.04 | $34.07 | 223600 |
| 2026-06-15 | 33.98 | $34.29 | 237300 |
| 2026-06-12 | 33.91 | $34.00 | 252517 |
| 2026-06-11 | 33.91 | $33.62 | 219346 |
| 2026-06-10 | 33.90 | $32.60 | 212215 |
| 2026-06-09 | 33.91 | $33.67 | 278539 |
| 2026-06-08 | 33.89 | $33.06 | 209511 |
| 2026-06-05 | 33.95 | $33.04 | 353700 |
| 2026-06-04 | 33.94 | $34.88 | 231485 |
| 2026-06-03 | 33.76 | $34.67 | 326335 |
| 2026-06-02 | 33.51 | $34.75 | 198900 |
| 2026-06-01 | 33.16 | $34.75 | 346990 |
| 2026-05-29 | 32.90 | $34.44 | 263208 |
| 2026-05-28 | 32.62 | $35.16 | 323744 |
| 2026-05-27 | 32.29 | $34.91 | 438509 |
| 2026-05-26 | 32.03 | $34.65 | 715746 |
| 2026-05-22 | 31.80 | $34.92 | 431500 |
| 2026-05-21 | 31.54 | $34.20 | 334544 |
| 2026-05-20 | 31.31 | $33.59 | 440800 |
| 2026-05-19 | 31.10 | $31.59 | 372000 |
| 2026-05-18 | 31.01 | $32.73 | 372900 |
| 2026-05-15 | 30.91 | $33.02 | 308200 |
| 2026-05-14 | 30.78 | $34.01 | 313500 |
| 2026-05-13 | 30.52 | $33.35 | 326221 |
| 2026-05-12 | 30.27 | $32.71 | 280500 |
| 2026-05-11 | 30.09 | $33.29 | 463239 |
| 2026-05-08 | 29.82 | $34.32 | 799600 |
| 2026-05-07 | 29.46 | $32.86 | 859737 |
| 2026-05-06 | 29.21 | $31.24 | 344611 |
| 2026-05-05 | 29.02 | $29.74 | 444427 |
| 2026-05-04 | 28.91 | $27.66 | 283900 |
| 2026-05-01 | 28.90 | $29.68 | 318880 |
| 2026-04-30 | 28.78 | $28.74 | 367600 |
| 2026-04-29 | 28.70 | $28.59 | 220900 |
| 2026-04-28 | 28.63 | $29.80 | 149026 |
| 2026-04-27 | 28.43 | $29.99 | 276500 |
| 2026-04-24 | 28.22 | $29.72 | 315800 |
| 2026-04-23 | 28.06 | $29.62 | 442744 |
| 2026-04-22 | 27.87 | $29.29 | 519137 |
| 2026-04-21 | 27.73 | $29.93 | 258300 |
| 2026-04-20 | 27.54 | $30.55 | 286532 |
| 2026-04-17 | 27.25 | $30.54 | 542933 |
| 2026-04-16 | 26.98 | $28.76 | 266338 |
| 2026-04-15 | 26.82 | $28.36 | 182619 |
| 2026-04-14 | 26.70 | $29.17 | 328070 |
| 2026-04-13 | 26.52 | $27.83 | 225421 |
| 2026-04-10 | 26.40 | $27.13 | 172800 |
| 2026-04-09 | 26.36 | $27.89 | 249209 |
| 2026-04-08 | 26.32 | $27.50 | 367800 |
| 2026-04-07 | 26.29 | $27.46 | 211731 |
| 2026-04-06 | 26.28 | $27.46 | 170200 |
| 2026-04-02 | 26.25 | $27.17 | 155100 |
| 2026-04-01 | 26.31 | $27.33 | 221300 |
| 2026-03-31 | 26.43 | $27.06 | 285708 |
| 2026-03-30 | 26.56 | $25.86 | 427815 |
| 2026-03-27 | 26.81 | $25.79 | 295430 |
| 2026-03-26 | 27.05 | $26.51 | 416300 |
| 2026-03-25 | 27.23 | $25.90 | 230200 |
| 2026-03-24 | 27.48 | $26.31 | 226138 |
| 2026-03-23 | 27.59 | $26.31 | 402562 |
| 2026-03-20 | 27.64 | $24.71 | 1.2M |
| 2026-03-19 | 27.83 | $25.07 | 360105 |
| 2026-03-18 | 28.01 | $25.52 | 381800 |
| 2026-03-17 | 28.19 | $26.07 | 280040 |
| 2026-03-16 | 28.35 | $25.43 | 443035 |
| 2026-03-13 | 28.53 | $25.42 | 279609 |
| 2026-03-12 | 28.68 | $26.35 | 271600 |
| 2026-03-11 | 28.80 | $27.20 | 190133 |
| 2026-03-10 | 28.90 | $26.82 | 312100 |
| 2026-03-09 | 29.04 | $27.34 | 572600 |
| 2026-03-06 | 29.17 | $26.86 | 732100 |
| 2026-03-05 | 29.30 | $28.35 | 535529 |
| 2026-03-04 | 29.42 | $29.74 | 448000 |
| 2026-03-03 | 29.48 | $29.73 | 605600 |
| 2026-03-02 | 29.49 | $30.86 | 564808 |
| 2026-02-27 | 29.30 | $30.50 | 373300 |
| 2026-02-26 | 29.01 | $30.05 | 577589 |
| 2026-02-25 | 28.85 | $31.00 | 1.3M |
| 2026-02-24 | 28.68 | $28.51 | 654000 |
| 2026-02-23 | 28.65 | $27.35 | 431329 |
| 2026-02-20 | 28.69 | $28.44 | 453547 |
| 2026-02-19 | 28.70 | $28.69 | 361100 |
| 2026-02-18 | 28.70 | $29.03 | 513700 |
| 2026-02-17 | 28.58 | $29.41 | 214400 |
| 2026-02-13 | 28.55 | $29.02 | 642947 |
| 2026-02-12 | 28.54 | $28.38 | 369600 |
| 2026-02-11 | 28.54 | $28.74 | 412730 |
| 2026-02-10 | 28.47 | $29.12 | 326700 |
| 2026-02-09 | 28.40 | $29.71 | 552422 |
| 2026-02-06 | 28.30 | $29.98 | 369800 |
| 2026-02-05 | 28.18 | $29.38 | 712549 |
| 2026-02-04 | 28.03 | $30.76 | 628911 |
| 2026-02-03 | 27.81 | $30.89 | 1.3M |
| 2026-02-02 | 27.49 | $30.00 | 1.9M |
| 2026-01-30 | 27.20 | $27.03 | 618139 |
| 2026-01-29 | 27.06 | $24.65 | 476534 |
| 2026-01-28 | 27.04 | $26.86 | 275918 |
| 2026-01-27 | 26.92 | $27.56 | 189732 |
| 2026-01-26 | 26.76 | $27.96 | 206600 |
| 2026-01-23 | 26.61 | $28.17 | 177600 |
| 2026-01-22 | 26.42 | $28.61 | 320042 |
| 2026-01-21 | 26.23 | $28.65 | 307200 |
| 2026-01-20 | 26.03 | $26.68 | 304097 |
| 2026-01-16 | 25.93 | $28.82 | 177748 |
| 2026-01-15 | 25.71 | $28.93 | 287425 |
| 2026-01-14 | 25.49 | $28.38 | 268202 |
| 2026-01-13 | 25.33 | $27.30 | 334036 |
| 2026-01-12 | 25.22 | $27.58 | 401828 |
| 2026-01-09 | 25.14 | $27.77 | 365100 |
| 2026-01-08 | 25.05 | $27.55 | 367000 |
| 2026-01-07 | 24.94 | $26.39 | 304214 |
| 2026-01-06 | 24.89 | $26.41 | 342300 |
| 2026-01-05 | 24.76 | $24.58 | 184949 |
| 2026-01-02 | 24.74 | $24.08 | 233046 |
| 2025-12-31 | 24.72 | $24.23 | 198100 |
| 2025-12-30 | 24.68 | $24.34 | 205400 |
| 2025-12-29 | 24.60 | $24.37 | 182128 |
| 2025-12-26 | 24.55 | $24.47 | 233340 |
| 2025-12-24 | 24.53 | $24.79 | 107834 |
| 2025-12-23 | 24.53 | $24.50 | 424217 |
| 2025-12-22 | 24.47 | $24.68 | 193800 |
| 2025-12-19 | 24.40 | $24.73 | 521600 |
| 2025-12-18 | 24.23 | $24.71 | 208000 |
| 2025-12-17 | 24.12 | $24.39 | 299448 |
| 2025-12-16 | 24.03 | $24.59 | 202300 |
| 2025-12-15 | 23.91 | $25.10 | 232336 |
| 2025-12-12 | 23.82 | $25.19 | 186100 |
| 2025-12-11 | 23.68 | $25.91 | 221817 |
| 2025-12-10 | 23.56 | $26.04 | 276306 |
| 2025-12-09 | 23.44 | $25.34 | 323135 |
| 2025-12-08 | 23.35 | $25.43 | 423600 |
| 2025-12-05 | 23.27 | $23.82 | 225800 |
| 2025-12-04 | 23.25 | $24.01 | 292000 |
| 2025-12-03 | 23.26 | $23.66 | 440600 |
| 2025-12-02 | 23.25 | $23.49 | 346600 |
| 2025-12-01 | 23.31 | $22.78 | 319400 |
| 2025-11-28 | 23.41 | $23.38 | 153309 |
| 2025-11-26 | 23.43 | $24.08 | 364620 |
| 2025-11-25 | 23.45 | $24.69 | 352300 |
| 2025-11-24 | 23.59 | $23.36 | 366200 |
| 2025-11-21 | 23.76 | $23.27 | 296549 |
| 2025-11-20 | 23.93 | $21.43 | 311100 |
| 2025-11-19 | 24.17 | $22.38 | 352900 |
| 2025-11-18 | 24.35 | $22.63 | 435732 |
| 2025-11-17 | 24.54 | $22.19 | 384720 |
| 2025-11-14 | 24.73 | $23.24 | 424512 |
| 2025-11-13 | 24.84 | $22.56 | 1.1M |
| 2025-11-12 | 25.01 | $23.48 | 516743 |
| 2025-11-11 | 25.18 | $23.53 | 220419 |
| 2025-11-10 | 25.36 | $23.62 | 326814 |
| 2025-11-07 | 25.44 | $23.77 | 272003 |
| 2025-11-06 | 25.44 | $23.39 | 340100 |
| 2025-11-05 | 25.53 | $24.25 | 500706 |
| 2025-11-04 | 25.59 | $23.53 | 365600 |
| 2025-11-03 | 25.69 | $24.64 | 292414 |
| 2025-10-31 | 25.77 | $24.77 | 317118 |
| 2025-10-30 | 25.94 | $23.71 | 511600 |
| 2025-10-29 | 26.05 | $24.56 | 327352 |
| 2025-10-28 | 26.11 | $27.40 | 412241 |
| 2025-10-27 | 26.01 | $26.94 | 272017 |
| 2025-10-24 | 25.96 | $26.52 | 287400 |
| 2025-10-23 | 25.94 | $26.22 | 187045 |
| 2025-10-22 | 25.92 | $26.11 | 183205 |
| 2025-10-21 | 25.92 | $26.40 | 162400 |
| 2025-10-20 | 25.88 | $25.90 | 160800 |
| 2025-10-17 | 25.87 | $25.52 | 224503 |
| 2025-10-16 | 25.86 | $25.97 | 508246 |
| 2025-10-15 | 25.86 | $26.84 | 277500 |
| 2025-10-14 | 25.80 | $27.13 | 411800 |
| 2025-10-13 | 25.76 | $25.15 | 403604 |
| 2025-10-10 | 25.81 | $23.90 | 518308 |
| 2025-10-09 | 25.91 | $25.04 | 298307 |
| 2025-10-08 | 25.99 | $25.50 | 211731 |
| 2025-10-07 | 25.99 | $25.50 | 254915 |
| 2025-10-06 | 26.00 | $26.33 | 369000 |
| 2025-10-03 | 26.01 | $28.14 | 622430 |
| 2025-10-02 | 25.92 | $25.88 | 252700 |
| 2025-10-01 | 25.93 | $25.84 | 378321 |
| 2025-09-30 | 25.89 | $25.33 | 238000 |
| 2025-09-29 | 25.91 | $25.98 | 546418 |
| 2025-09-26 | 25.92 | $26.21 | 324600 |
| 2025-09-25 | 25.97 | $25.76 | 363200 |
| 2025-09-24 | 26.08 | $26.00 | 439905 |
| 2025-09-23 | 26.16 | $25.70 | 399300 |
| 2025-09-22 | 26.26 | $25.73 | 725320 |
| 2025-09-19 | 26.38 | $25.26 | 1.1M |
| 2025-09-18 | 26.40 | $25.98 | 244300 |
| 2025-09-17 | 26.39 | $25.69 | 528719 |
| 2025-09-16 | 26.41 | $26.25 | 307100 |
| 2025-09-15 | 26.39 | $26.17 | 232732 |
| 2025-09-12 | 26.35 | $25.92 | 289202 |
| 2025-09-11 | 26.34 | $26.69 | 355549 |
| 2025-09-10 | 26.31 | $25.39 | 275203 |
| 2025-09-09 | 26.28 | $25.81 | 233100 |
| 2025-09-08 | 26.14 | $26.39 | 231849 |
| 2025-09-05 | 25.95 | $26.46 | 256400 |
| 2025-09-04 | 25.78 | $26.11 | 174500 |
| 2025-09-03 | 25.64 | $25.05 | 268800 |
| 2025-09-02 | 25.56 | $25.56 | 271025 |
| 2025-08-29 | 25.41 | $26.35 | 242749 |
| 2025-08-28 | 25.21 | $27.21 | 466114 |
| 2025-08-27 | 24.98 | $27.94 | 258700 |
| 2025-08-26 | 24.72 | $27.55 | 219100 |
| 2025-08-25 | 24.47 | $27.77 | 351900 |
| 2025-08-22 | 24.19 | $28.07 | 466300 |
| 2025-08-21 | 23.93 | $25.58 | 227100 |
| 2025-08-20 | 23.79 | $25.93 | 258934 |
| 2025-08-19 | 23.86 | $26.05 | 237107 |
| 2025-08-18 | 23.89 | $25.73 | 231127 |
| 2025-08-15 | 23.82 | $25.37 | 292800 |
| 2025-08-14 | 23.76 | $25.77 | 244600 |
| 2025-08-13 | 23.70 | $26.06 | 323111 |
| 2025-08-12 | 23.63 | $24.86 | 269847 |
| 2025-08-11 | 23.64 | $23.04 | 346920 |
| 2025-08-08 | 23.79 | $22.47 | 297810 |
| 2025-08-07 | 24.01 | $23.06 | 400628 |
| 2025-08-06 | 24.25 | $23.45 | 324128 |
| 2025-08-05 | 24.46 | $23.29 | 316400 |
| 2025-08-04 | 24.65 | $22.69 | 434901 |
| 2025-08-01 | 24.86 | $22.29 | 584314 |
| 2025-07-31 | 25.13 | $22.68 | 329633 |
| 2025-07-30 | 25.38 | $22.62 | 426748 |
| 2025-07-29 | 25.59 | $22.53 | 542600 |
| 2025-07-28 | 25.72 | $22.19 | 460207 |
| 2025-07-25 | 25.91 | $23.01 | 698200 |
| 2025-07-24 | 26.04 | $22.71 | 1.5M |
| 2025-07-23 | 26.17 | $27.32 | 455927 |
| 2025-07-22 | 26.07 | $26.72 | 476100 |
| 2025-07-21 | 25.96 | $24.25 | 209500 |
| 2025-07-18 | 26.01 | $24.25 | 191308 |
| 2025-07-17 | 26.06 | $24.47 | 179523 |
| 2025-07-16 | 26.11 | $24.71 | 175424 |
| 2025-07-15 | 26.14 | $25.07 | 220900 |
| 2025-07-14 | 26.09 | $25.98 | 256521 |
| 2025-07-11 | 26.04 | $26.97 | 246900 |
| 2025-07-10 | 25.95 | $27.86 | 210400 |
| 2025-07-09 | 25.82 | $27.55 | 265059 |
| 2025-07-08 | 25.69 | $27.16 | 299307 |
| 2025-07-07 | 25.46 | $26.82 | 226600 |
| 2025-07-03 | 25.21 | $27.78 | 170200 |
| 2025-07-02 | 24.92 | $27.69 | 246700 |
| 2025-07-01 | 24.62 | $26.68 | 277647 |
| 2025-06-30 | 24.33 | $25.14 | 205842 |
| 2025-06-27 | 24.13 | $26.12 | 617744 |
| 2025-06-26 | 23.90 | $25.60 | 216700 |
| 2025-06-25 | 23.70 | $25.16 | 225705 |
| 2025-06-24 | 23.53 | $25.38 | 262344 |
| 2025-06-23 | 23.33 | $24.48 | 287118 |
| 2025-06-20 | 23.18 | $25.25 | 1.0M |
| 2025-06-18 | 22.99 | $25.42 | 387600 |
| 2025-06-17 | 22.88 | $25.29 | 254000 |
| 2025-06-16 | 22.77 | $25.44 | 349000 |
| 2025-06-13 | 22.67 | $23.93 | 250400 |
| 2025-06-12 | 22.62 | $25.06 | 217700 |
| 2025-06-11 | 22.54 | $25.28 | 336200 |
| 2025-06-10 | 22.48 | $25.24 | 327800 |
| 2025-06-09 | 22.42 | $24.91 | 709343 |
| 2025-06-06 | 22.25 | $22.46 | 188500 |
| 2025-06-05 | 22.22 | $21.96 | 233700 |
| 2025-06-04 | 22.17 | $21.87 | 218300 |
| 2025-06-03 | 22.14 | $21.80 | 224925 |
| 2025-06-02 | 22.15 | $20.78 | 221728 |
| 2025-05-30 | 22.25 | $21.20 | 278600 |
| 2025-05-29 | 22.29 | $21.56 | 127503 |
| 2025-05-28 | 22.29 | $21.51 | 187292 |
| 2025-05-27 | 22.32 | $21.86 | 243400 |
| 2025-05-23 | 22.36 | $21.23 | 166500 |
| 2025-05-22 | 22.44 | $21.51 | 204600 |
| 2025-05-21 | 22.50 | $21.45 | 331500 |
| 2025-05-20 | 22.39 | $23.16 | 169800 |
| 2025-05-19 | 22.21 | $23.23 | 240043 |
| 2025-05-16 | 21.96 | $23.44 | 343200 |
| 2025-05-15 | 21.73 | $22.89 | 188118 |
| 2025-05-14 | 21.49 | $23.53 | 324200 |
| 2025-05-13 | 21.20 | $23.99 | 243700 |
| 2025-05-12 | 20.94 | $24.02 | 674000 |
| 2025-05-09 | 20.68 | $21.58 | 222536 |
| 2025-05-08 | 20.57 | $21.91 | 263700 |
| 2025-05-07 | 20.51 | $20.97 | 332300 |
| 2025-05-06 | 20.36 | $21.21 | 335133 |
| 2025-05-05 | 20.23 | $21.95 | 295423 |
| 2025-05-02 | 20.08 | $22.74 | 358531 |
| 2025-05-01 | 19.91 | $22.10 | 384011 |
| 2025-04-30 | 19.91 | $21.46 | 433900 |
| 2025-04-29 | 19.92 | $22.07 | 304134 |
| 2025-04-28 | 19.89 | $22.68 | 301139 |
| 2025-04-25 | 19.86 | $22.89 | 407900 |
| 2025-04-24 | 19.88 | $22.67 | 907000 |
| 2025-04-23 | 19.90 | $19.32 | 727900 |
| 2025-04-22 | 20.10 | $19.49 | 450348 |
| 2025-04-21 | 20.31 | $18.33 | 479204 |
| 2025-04-17 | 20.54 | $18.80 | 417440 |
| 2025-04-16 | 20.78 | $18.08 | 582100 |
| 2025-04-15 | 21.07 | $17.66 | 725300 |
| 2025-04-14 | 21.35 | $18.78 | 950404 |
| 2025-04-11 | 21.57 | $18.86 | 423426 |
| 2025-04-10 | 21.77 | $19.42 | 360115 |
| 2025-04-09 | 21.94 | $20.69 | 493621 |
| 2025-04-08 | 22.08 | $18.09 | 541203 |
| 2025-04-07 | 22.35 | $18.48 | 589700 |
| 2025-04-04 | 22.61 | $18.90 | 718642 |
| 2025-04-03 | 22.88 | $19.50 | 797912 |
| 2025-04-02 | 23.08 | $21.98 | 340000 |
| 2025-04-01 | 23.16 | $21.65 | 326031 |
| 2025-03-31 | 23.24 | $21.50 | 339911 |
| 2025-03-28 | 23.39 | $22.01 | 386300 |
| 2025-03-27 | 23.55 | $23.30 | 202300 |
| 2025-03-26 | 23.67 | $23.22 | 342100 |
| 2025-03-25 | 23.85 | $23.32 | 202711 |
| 2025-03-24 | 24.01 | $23.66 | 236900 |
| 2025-03-21 | 24.15 | $22.99 | 383900 |
| 2025-03-20 | 24.34 | $23.45 | 222700 |
| 2025-03-19 | 24.56 | $23.97 | 240335 |
| 2025-03-18 | 24.78 | $23.18 | 211149 |
| 2025-03-17 | 25.05 | $23.31 | 301006 |
| 2025-03-14 | 25.28 | $22.77 | 426107 |
| 2025-03-13 | 25.58 | $22.76 | 244100 |
| 2025-03-12 | 25.92 | $23.51 | 316024 |
| 2025-03-11 | 26.27 | $23.59 | 281446 |
| 2025-03-10 | 26.65 | $23.62 | 367500 |
| 2025-03-07 | 26.97 | $24.27 | 352527 |
| 2025-03-06 | 27.28 | $23.50 | 934800 |
| 2025-03-05 | 27.63 | $23.58 | 263800 |
| 2025-03-04 | 27.95 | $23.25 | 559300 |
| 2025-03-03 | 28.27 | $24.48 | 350400 |
| 2025-02-28 | 28.56 | $25.35 | 263900 |
| 2025-02-27 | 28.82 | $25.53 | 316442 |
| 2025-02-26 | 28.99 | $26.86 | 239708 |
| 2025-02-25 | 29.16 | $26.54 | 265800 |
| 2025-02-24 | 29.35 | $26.46 | 327146 |
| 2025-02-21 | 29.56 | $26.78 | 296207 |
| 2025-02-20 | 29.84 | $27.84 | 188717 |
| 2025-02-19 | 29.84 | $28.50 | 184507 |
| 2025-02-18 | 29.85 | $28.49 | 225101 |
| 2025-02-14 | 29.82 | $28.01 | 170900 |
| 2025-02-13 | 29.80 | $28.74 | 177500 |
| 2025-02-12 | 29.75 | $29.49 | 220227 |
| 2025-02-11 | 29.60 | $30.58 | 199000 |
| 2025-02-10 | 29.39 | $31.14 | 254700 |
| 2025-02-07 | 29.16 | $30.03 | 213700 |
| 2025-02-06 | 29.00 | $30.41 | 133036 |
| 2025-02-05 | 28.87 | $30.55 | 170207 |
| 2025-02-04 | 28.74 | $30.03 | 186808 |
| 2025-02-03 | 28.65 | $29.53 | 382234 |
| 2025-01-31 | 28.57 | $30.36 | 264300 |
| 2025-01-30 | 28.50 | $30.43 | 337500 |
| 2025-01-29 | 28.34 | $29.01 | 260513 |
| 2025-01-28 | 28.28 | $30.29 | 258731 |
| 2025-01-27 | 28.20 | $30.31 | 490946 |
| 2025-01-24 | 28.11 | $30.62 | 469100 |
| 2025-01-23 | 27.99 | $32.37 | 1.1M |
| 2025-01-22 | 27.79 | $27.94 | 341766 |
| 2025-01-21 | 27.84 | $28.58 | 345900 |
| 2025-01-17 | 27.87 | $28.01 | 177514 |
| 2025-01-16 | 28.02 | $27.59 | 179200 |
| 2025-01-15 | 28.24 | $27.75 | 178005 |
| 2025-01-14 | 28.39 | $26.45 | 116530 |
| 2025-01-13 | 28.59 | $26.38 | 186100 |
| 2025-01-10 | 28.83 | $26.64 | 290242 |
| 2025-01-08 | 29.08 | $26.77 | 231028 |
| 2025-01-07 | 29.38 | $27.78 | 204408 |
| 2025-01-06 | 29.56 | $28.01 | 222574 |
| 2025-01-03 | 29.73 | $28.13 | 197216 |
| 2025-01-02 | 29.93 | $28.01 | 211300 |
| 2024-12-31 | 30.16 | $28.95 | 348200 |
| 2024-12-30 | 30.34 | $27.29 | 197337 |
| 2024-12-27 | 30.70 | $27.77 | 140302 |
| 2024-12-26 | 30.93 | $28.66 | 126038 |
| 2024-12-24 | 31.11 | $28.54 | 103540 |
| 2024-12-23 | 31.35 | $28.25 | 252136 |
| 2024-12-20 | 31.47 | $28.35 | 792603 |
| 2024-12-19 | 31.53 | $28.82 | 201000 |
| 2024-12-18 | 31.54 | $29.17 | 179622 |
| 2024-12-17 | 31.56 | $31.07 | 239308 |
| 2024-12-16 | 31.48 | $32.06 | 318200 |
| 2024-12-13 | 31.35 | $30.69 | 231330 |
| 2024-12-12 | 31.32 | $30.54 | 186200 |
| 2024-12-11 | 31.34 | $31.05 | 215600 |
| 2024-12-10 | 31.32 | $31.71 | 157630 |
| 2024-12-09 | 31.37 | $32.65 | 188200 |
| 2024-12-06 | 31.36 | $31.44 | 206913 |
| 2024-12-05 | 31.42 | $31.52 | 240400 |
| 2024-12-04 | 31.48 | $32.15 | 268600 |
| 2024-12-03 | 31.34 | $32.45 | 121835 |
| 2024-12-02 | 31.15 | $32.71 | 286700 |
| 2024-11-29 | 30.96 | $34.32 | 390300 |
| 2024-11-27 | 30.71 | $32.52 | 143000 |
| 2024-11-26 | 30.58 | $32.16 | 167900 |
| 2024-11-25 | 30.51 | $33.39 | 380624 |
| 2024-11-22 | 30.39 | $30.56 | 178432 |
| 2024-11-21 | 30.36 | $29.71 | 121600 |
| 2024-11-20 | 30.32 | $28.96 | 114745 |
| 2024-11-19 | 30.32 | $29.58 | 114531 |
| 2024-11-18 | 30.31 | $29.40 | 93048 |
| 2024-11-15 | 30.33 | $29.39 | 168300 |
| 2024-11-14 | 30.43 | $30.22 | 165634 |
| 2024-11-13 | 30.50 | $30.82 | 181800 |
| 2024-11-12 | 30.59 | $30.83 | 265900 |
| 2024-11-11 | 30.71 | $32.69 | 181513 |
| 2024-11-08 | 30.73 | $32.47 | 147640 |
| 2024-11-07 | 30.68 | $32.59 | 178919 |
| 2024-11-06 | 30.54 | $32.75 | 388146 |
| 2024-11-05 | 30.37 | $29.27 | 328401 |
| 2024-11-04 | 30.36 | $28.69 | 234902 |
| 2024-11-01 | 30.44 | $28.97 | 276500 |
| 2024-10-31 | 30.65 | $29.13 | 422100 |
| 2024-10-30 | 30.76 | $30.04 | 160933 |
| 2024-10-29 | 30.87 | $30.82 | 138200 |
| 2024-10-28 | 31.01 | $30.85 | 191600 |
| 2024-10-25 | 31.23 | $29.99 | 332304 |
| 2024-10-24 | 31.51 | $28.91 | 298300 |
| 2024-10-23 | 31.82 | $29.08 | 294022 |
| 2024-10-22 | 32.12 | $29.23 | 218246 |
| 2024-10-21 | 32.47 | $29.95 | 236900 |
| 2024-10-18 | 32.74 | $31.37 | 208914 |
| 2024-10-17 | 32.95 | $31.50 | 217900 |
| 2024-10-16 | 33.18 | $32.69 | 206000 |
| 2024-10-15 | 33.33 | $33.26 | 246730 |
| 2024-10-14 | 33.45 | $33.13 | 255002 |
| 2024-10-11 | 33.53 | $31.45 | 384632 |
| 2024-10-10 | 33.65 | $29.71 | 329970 |
| 2024-10-09 | 33.72 | $29.40 | 239920 |
| 2024-10-08 | 33.77 | $29.09 | 336622 |
| 2024-10-07 | 33.81 | $30.18 | 326574 |
| 2024-10-04 | 33.81 | $33.17 | 339316 |
| 2024-10-03 | 33.61 | $31.29 | 265500 |
| 2024-10-02 | 33.57 | $32.34 | 130800 |
| 2024-10-01 | 33.51 | $33.61 | 154000 |
| 2024-09-30 | 33.41 | $35.27 | 317037 |
| 2024-09-27 | 33.23 | $35.62 | 85733 |
| 2024-09-26 | 33.01 | $35.03 | 110024 |
| 2024-09-25 | 32.85 | $35.02 | 149108 |
| 2024-09-24 | 32.69 | $36.22 | 131807 |
| 2024-09-23 | 32.50 | $35.43 | 154900 |
| 2024-09-20 | 32.33 | $35.67 | 752500 |
| 2024-09-19 | 32.05 | $36.02 | 423706 |
| 2024-09-18 | 31.78 | $35.74 | 279644 |
| 2024-09-17 | 31.52 | $35.61 | 407506 |
| 2024-09-16 | 31.28 | $34.72 | 200013 |
| 2024-09-13 | 31.09 | $33.90 | 456203 |
| 2024-09-12 | 30.91 | $31.06 | 206700 |
| 2024-09-11 | 30.80 | $30.45 | 157631 |
| 2024-09-10 | 30.73 | $29.80 | 329500 |
| 2024-09-09 | 30.63 | $30.30 | 344900 |
| 2024-09-06 | 30.55 | $29.04 | 157300 |
| 2024-09-05 | 30.58 | $30.48 | 123700 |
| 2024-09-04 | 30.51 | $31.22 | 146213 |
| 2024-09-03 | 30.45 | $31.55 | 191800 |
| 2024-08-30 | 30.38 | $31.72 | 152336 |
| 2024-08-29 | 30.37 | $31.27 | 177642 |
| 2024-08-28 | 30.44 | $31.80 | 125400 |
| 2024-08-27 | 30.59 | $31.87 | 126542 |
| 2024-08-26 | 30.80 | $32.31 | 129700 |
| 2024-08-23 | 31.07 | $32.10 | 215242 |
| 2024-08-22 | 31.32 | $30.02 | 112400 |
| 2024-08-21 | 31.67 | $30.56 | 156000 |
| 2024-08-20 | 31.73 | $30.55 | 126900 |
| 2024-08-19 | 31.84 | $30.96 | 233400 |
| 2024-08-16 | 31.96 | $30.87 | 122721 |
| 2024-08-15 | 32.06 | $30.30 | 271821 |
| 2024-08-14 | 32.31 | $28.84 | 200630 |
| 2024-08-13 | 32.67 | $28.99 | 215515 |
| 2024-08-12 | 33.05 | $27.87 | 286646 |
| 2024-08-09 | 33.41 | $28.68 | 351939 |
| 2024-08-08 | 33.80 | $29.70 | 228600 |
| 2024-08-07 | 34.12 | $28.95 | 303900 |
| 2024-08-06 | 34.38 | $30.01 | 244000 |
| 2024-08-05 | 34.40 | $30.14 | 302700 |
| 2024-08-02 | 34.45 | $31.55 | 237713 |
| 2024-08-01 | 34.42 | $32.72 | 406400 |
| 2024-07-31 | 34.32 | $34.87 | 681100 |
| 2024-07-30 | 34.12 | $35.92 | 670600 |
| 2024-07-29 | 33.86 | $37.71 | 443300 |
| 2024-07-26 | 33.59 | $37.20 | 569100 |
| 2024-07-25 | 33.34 | $37.10 | 966422 |
| 2024-07-24 | 33.12 | $31.66 | 415806 |
| 2024-07-23 | 33.18 | $32.84 | 669424 |
| 2024-07-22 | 33.23 | $33.20 | 381544 |
| 2024-07-19 | 33.24 | $32.94 | 571874 |
| 2024-07-18 | 33.28 | $35.21 | 381157 |
| 2024-07-17 | 33.18 | $36.20 | 305294 |
| 2024-07-16 | 33.06 | $36.54 | 363294 |
| 2024-07-15 | 32.84 | $35.13 | 455423 |
| 2024-07-12 | 32.72 | $36.34 | 273001 |
| 2024-07-11 | 32.61 | $36.07 | 457796 |
| 2024-07-10 | 32.49 | $34.26 | 370371 |
| 2024-07-09 | 32.48 | $30.36 | 138837 |
| 2024-07-08 | 32.64 | $31.12 | 131906 |
| 2024-07-05 | 32.81 | $31.08 | 246548 |
| 2024-07-03 | 33.07 | $30.69 | 102802 |
| 2024-07-02 | 33.27 | $30.91 | 247077 |
| 2024-07-01 | 33.53 | $30.55 | 265852 |
| 2024-06-28 | 33.43 | $32.37 | 319766 |
| 2024-06-27 | 33.20 | $32.13 | 267601 |
| 2024-06-26 | 32.92 | $32.79 | 148239 |
| 2024-06-25 | 32.65 | $32.82 | 169451 |
| 2024-06-24 | 32.36 | $33.88 | 184775 |
| 2024-06-21 | 32.02 | $33.35 | 676020 |
| 2024-06-20 | 31.67 | $33.74 | 280202 |
| 2024-06-18 | 31.31 | $33.32 | 179989 |
| 2024-06-17 | 31.00 | $33.78 | 276222 |
| 2024-06-14 | 30.72 | $32.06 | 179182 |
| 2024-06-13 | 30.48 | $32.72 | 156465 |
| 2024-06-12 | 30.23 | $34.15 | 178619 |
| 2024-06-11 | 29.94 | $33.77 | 170418 |
| 2024-06-10 | 29.62 | $33.99 | 199340 |
| 2024-06-07 | 29.26 | $33.56 | 350079 |
| 2024-06-06 | 28.91 | $34.51 | 266225 |
| 2024-06-05 | 28.49 | $36.21 | 340002 |
| 2024-06-04 | 27.95 | $34.73 | 618723 |
| 2024-06-03 | 27.50 | $36.17 | 2.2M |
| 2024-05-31 | 26.98 | $28.48 | 328889 |
| 2024-05-30 | 26.82 | $27.81 | 280210 |
| 2024-05-29 | 26.66 | $26.52 | 241248 |
| 2024-05-28 | 26.56 | $27.41 | 244719 |
| 2024-05-24 | 26.50 | $27.06 | 136004 |
| 2024-05-23 | 26.41 | $27.04 | 361506 |
| 2024-05-22 | 26.34 | $26.40 | 161169 |
| 2024-05-21 | 26.38 | $26.49 | 189715 |
| 2024-05-20 | 26.45 | $27.09 | 229362 |
| 2024-05-17 | 26.48 | $28.24 | 288366 |
| 2024-05-16 | 26.47 | $27.16 | 242483 |
| 2024-05-15 | 26.45 | $27.73 | 298679 |
| 2024-05-14 | 26.41 | $28.37 | 289984 |
| 2024-05-13 | 26.34 | $27.48 | 335517 |
| 2024-05-10 | 26.34 | $26.77 | 205416 |
| 2024-05-09 | 26.38 | $26.57 | 203252 |
| 2024-05-08 | 26.42 | $26.01 | 180795 |
| 2024-05-07 | 26.50 | $25.44 | 185349 |
| 2024-05-06 | 26.70 | $25.78 | 228218 |
| 2024-05-03 | 26.90 | $25.81 | 450836 |
| 2024-05-02 | 27.10 | $25.25 | 298548 |
| 2024-05-01 | 27.33 | $24.51 | 307435 |
| 2024-04-30 | 27.63 | $24.67 | 416421 |
| 2024-04-29 | 27.96 | $26.05 | 377350 |
| 2024-04-26 | 28.31 | $25.37 | 455253 |
| 2024-04-25 | 28.70 | $25.60 | 1.5M |
| 2024-04-24 | 29.04 | $27.18 | 796395 |
| 2024-04-23 | 29.24 | $27.94 | 268631 |
| 2024-04-22 | 29.36 | $27.67 | 286582 |
| 2024-04-19 | 29.51 | $28.03 | 445440 |
| 2024-04-18 | 29.69 | $26.68 | 441509 |
| 2024-04-17 | 29.89 | $27.06 | 272924 |
| 2024-04-16 | 30.03 | $27.02 | 312532 |
| 2024-04-15 | 30.19 | $27.43 | 280162 |
| 2024-04-12 | 30.34 | $27.45 | 232016 |
| 2024-04-11 | 30.45 | $27.51 | 189119 |
| 2024-04-10 | 30.61 | $27.50 | 619000 |
| 2024-04-09 | 30.79 | $29.39 | 349440 |
| 2024-04-08 | 30.88 | $29.94 | 377591 |
| 2024-04-05 | 30.89 | $29.78 | 413848 |
| 2024-04-04 | 30.93 | $29.75 | 324499 |
| 2024-04-03 | 30.97 | $30.65 | 345049 |
| 2024-04-02 | 31.04 | $31.10 | 354635 |
| 2024-04-01 | 31.12 | $33.12 | 225009 |
| 2024-03-28 | 31.13 | $33.26 | 204319 |
| 2024-03-27 | 31.13 | $32.41 | 200471 |
| 2024-03-26 | 31.13 | $31.15 | 235928 |
| 2024-03-25 | 31.23 | $30.20 | 145682 |
| 2024-03-22 | 31.33 | $30.67 | 208533 |
| 2024-03-21 | 31.36 | $31.70 | 246978 |
| 2024-03-20 | 31.39 | $30.62 | 325553 |
| 2024-03-19 | 31.43 | $30.02 | 226621 |
| 2024-03-18 | 31.45 | $30.06 | 212696 |
| 2024-03-15 | 31.52 | $30.42 | 609563 |
| 2024-03-14 | 31.61 | $29.68 | 363091 |
| 2024-03-13 | 31.73 | $30.76 | 193160 |
| 2024-03-12 | 31.70 | $31.03 | 196776 |
| 2024-03-11 | 31.76 | $31.21 | 369789 |
| 2024-03-08 | 31.85 | $30.15 | 250804 |
| 2024-03-07 | 31.91 | $30.63 | 152056 |
| 2024-03-06 | 31.94 | $30.55 | 300470 |
| 2024-03-05 | 31.99 | $32.12 | 145819 |
| 2024-03-04 | 31.90 | $32.71 | 135208 |
| 2024-03-01 | 31.82 | $33.21 | 145767 |
| 2024-02-29 | 31.65 | $33.20 | 182562 |
| 2024-02-28 | 31.39 | $32.54 | 227749 |
| 2024-02-27 | 31.17 | $33.14 | 309098 |
| 2024-02-26 | 30.93 | $32.09 | 248051 |
| 2024-02-23 | 30.73 | $31.38 | 166146 |
| 2024-02-22 | 30.58 | $32.19 | 216319 |
| 2024-02-21 | 30.63 | $31.42 | 243970 |
| 2024-02-20 | 30.76 | $30.51 | 240747 |
| 2024-02-16 | 30.96 | $31.51 | 203984 |
| 2024-02-15 | 31.06 | $32.19 | 283622 |
| 2024-02-14 | 31.12 | $32.00 | 289117 |
| 2024-02-13 | 31.17 | $30.21 | 404074 |
| 2024-02-12 | 31.32 | $32.32 | 573366 |
| 2024-02-09 | 31.40 | $32.91 | 380496 |
| 2024-02-08 | 31.50 | $31.35 | 201210 |
| 2024-02-07 | 31.73 | $31.17 | 220458 |
| 2024-02-06 | 31.96 | $31.61 | 283748 |
| 2024-02-05 | 32.20 | $30.38 | 300475 |
| 2024-02-02 | 32.48 | $31.05 | 490982 |
| 2024-02-01 | 32.71 | $29.92 | 391930 |
| 2024-01-31 | 33.01 | $28.00 | 429447 |
| 2024-01-30 | 33.55 | $27.95 | 295999 |
| 2024-01-29 | 34.10 | $28.46 | 409436 |
| 2024-01-26 | 34.64 | $28.01 | 1.2M |
| 2024-01-25 | 35.18 | $28.37 | 1.8M |
| 2024-01-24 | 35.66 | $33.20 | 335725 |
| 2024-01-23 | 35.85 | $34.04 | 326000 |
| 2024-01-22 | 35.99 | $34.47 | 317223 |
| 2024-01-19 | 36.09 | $33.68 | 235851 |
| 2024-01-18 | 36.28 | $33.36 | 202837 |
| 2024-01-17 | 36.41 | $32.96 | 363440 |
| 2024-01-16 | 36.61 | $33.14 | 240967 |
| 2024-01-12 | 36.79 | $34.02 | 124692 |
| 2024-01-11 | 36.82 | $34.95 | 157736 |
| 2024-01-10 | 36.72 | $35.76 | 126585 |
| 2024-01-09 | 36.61 | $35.92 | 150340 |
| 2024-01-08 | 36.48 | $36.28 | 134831 |
| 2024-01-05 | 36.31 | $36.09 | 230063 |
| 2024-01-04 | 36.11 | $35.55 | 227203 |
| 2024-01-03 | 35.93 | $35.99 | 168500 |
| 2024-01-02 | 35.79 | $38.82 | 228765 |
| 2023-12-29 | 35.46 | $38.90 | 279532 |
| 2023-12-28 | 35.00 | $39.21 | 185891 |
| 2023-12-27 | 34.55 | $38.82 | 306904 |
| 2023-12-26 | 34.10 | $37.95 | 147000 |
| 2023-12-22 | 33.67 | $37.07 | 108071 |
| 2023-12-21 | 33.31 | $36.92 | 131020 |
| 2023-12-20 | 32.98 | $36.41 | 242176 |
| 2023-12-19 | 32.66 | $37.38 | 168713 |
| 2023-12-18 | 32.33 | $36.03 | 236940 |
| 2023-12-15 | 32.04 | $37.06 | 460745 |
| 2023-12-14 | 31.69 | $36.73 | 234442 |
| 2023-12-13 | 31.43 | $34.60 | 303313 |
| 2023-12-12 | 31.23 | $32.88 | 133706 |
| 2023-12-11 | 30.99 | $33.59 | 126219 |
| 2023-12-08 | 30.71 | $33.41 | 165172 |
| 2023-12-07 | 30.41 | $32.69 | 191927 |
| 2023-12-06 | 30.20 | $32.20 | 142100 |
| 2023-12-05 | 30.02 | $32.00 | 291780 |
| 2023-12-04 | 29.92 | $33.09 | 486931 |
| 2023-12-01 | 29.77 | $32.21 | 338395 |
| 2023-11-30 | 29.60 | $29.83 | 181300 |
| 2023-11-29 | 29.52 | $30.21 | 191092 |
| 2023-11-28 | 29.38 | $29.72 | 133622 |
| 2023-11-27 | 29.25 | $29.31 | 354837 |
| 2023-11-24 | 29.16 | $29.99 | 106379 |
| 2023-11-22 | 29.01 | $30.18 | 152884 |
| 2023-11-21 | 28.94 | $30.17 | 126667 |
| 2023-11-20 | 28.90 | $30.63 | 126192 |
| 2023-11-17 | 28.87 | $30.33 | 365905 |
| 2023-11-16 | 28.84 | $30.08 | 212536 |
| 2023-11-15 | 28.83 | $31.43 | 298119 |
| 2023-11-14 | 28.78 | $30.55 | 296517 |
| 2023-11-13 | 28.79 | $28.16 | 259848 |
| 2023-11-10 | 28.91 | $28.07 | 254872 |
| 2023-11-09 | 28.98 | $27.39 | 280322 |
| 2023-11-08 | 29.09 | $28.51 | 262334 |
| 2023-11-07 | 29.27 | $28.54 | 266074 |
| 2023-11-06 | 29.45 | $29.95 | 282656 |
| 2023-11-03 | 29.54 | $30.16 | 498707 |
| 2023-11-02 | 29.61 | $28.85 | 362725 |
| 2023-11-01 | 29.72 | $28.11 | 280612 |
| 2023-10-31 | 29.98 | $27.38 | 274629 |
| 2023-10-30 | 30.26 | $27.12 | 294816 |
| 2023-10-27 | 30.55 | $27.50 | 348768 |
| 2023-10-26 | 30.82 | $27.14 | 1.2M |
| 2023-10-25 | 31.08 | $28.73 | 340621 |
| 2023-10-24 | 31.24 | $29.46 | 283197 |
| 2023-10-23 | 31.35 | $29.86 | 318858 |
| 2023-10-20 | 31.48 | $29.85 | 318340 |
| 2023-10-19 | 31.56 | $29.78 | 233315 |
| 2023-10-18 | 31.66 | $30.46 | 174418 |
| 2023-10-17 | 31.75 | $30.75 | 195516 |
| 2023-10-16 | 31.83 | $30.54 | 216811 |
| 2023-10-13 | 31.92 | $29.45 | 174139 |
| 2023-10-12 | 32.05 | $29.66 | 602975 |
| 2023-10-11 | 32.20 | $32.06 | 124536 |
| 2023-10-10 | 32.18 | $32.18 | 173578 |
| 2023-10-09 | 32.16 | $31.71 | 266913 |
| 2023-10-06 | 32.16 | $31.52 | 240339 |
| 2023-10-05 | 32.15 | $31.21 | 396395 |
| 2023-10-04 | 32.16 | $33.18 | 233229 |
| 2023-10-03 | 32.10 | $33.04 | 182553 |
| 2023-10-02 | 32.07 | $32.95 | 311225 |
| 2023-09-29 | 32.13 | $32.82 | 450449 |
| 2023-09-28 | 32.16 | $32.36 | 230595 |
| 2023-09-27 | 32.19 | $32.01 | 176732 |
| 2023-09-26 | 32.33 | $31.63 | 204203 |
| 2023-09-25 | 32.44 | $32.36 | 259956 |
| 2023-09-22 | 32.48 | $31.51 | 214448 |
| 2023-09-21 | 32.54 | $31.76 | 242877 |
| 2023-09-20 | 32.62 | $32.20 | 260642 |
| 2023-09-19 | 32.63 | $32.51 | 562117 |
| 2023-09-18 | 32.65 | $32.31 | 231552 |
| 2023-09-15 | 32.70 | $32.10 | 946097 |
| 2023-09-14 | 32.74 | $32.54 | 426338 |
| 2023-09-13 | 32.78 | $31.69 | 241765 |
| 2023-09-12 | 32.89 | $31.84 | 203665 |
| 2023-09-11 | 33.09 | $31.59 | 163231 |
| 2023-09-08 | 33.29 | $31.33 | 257598 |
| 2023-09-07 | 33.50 | $31.50 | 339345 |
| 2023-09-06 | 33.72 | $31.98 | 289440 |
| 2023-09-05 | 33.97 | $32.48 | 303069 |
| 2023-09-01 | 34.20 | $34.16 | 138898 |
| 2023-08-31 | 34.35 | $33.27 | 202248 |
| 2023-08-30 | 34.50 | $33.07 | 240537 |
| 2023-08-29 | 34.78 | $34.72 | 179659 |
| 2023-08-28 | 35.01 | $33.78 | 116883 |
| 2023-08-25 | 35.33 | $33.34 | 264760 |
| 2023-08-24 | 35.62 | $32.63 | 214999 |
| 2023-08-23 | 36.02 | $33.43 | 173110 |
| 2023-08-22 | 36.33 | $32.28 | 124970 |
| 2023-08-21 | 36.64 | $32.93 | 120368 |
| 2023-08-18 | 36.94 | $33.29 | 178466 |
| 2023-08-17 | 37.22 | $32.99 | 162635 |
| 2023-08-16 | 37.48 | $33.36 | 147442 |
| 2023-08-15 | 37.72 | $33.88 | 225067 |
| 2023-08-14 | 37.87 | $35.75 | 186765 |
| 2023-08-11 | 38.00 | $35.62 | 143135 |
| 2023-08-10 | 38.11 | $35.56 | 134918 |
| 2023-08-09 | 38.18 | $35.93 | 182818 |
| 2023-08-08 | 38.28 | $36.85 | 129682 |
| 2023-08-07 | 38.25 | $37.17 | 167797 |
| 2023-08-04 | 38.13 | $37.19 | 213765 |
| 2023-08-03 | 37.97 | $36.30 | 375929 |
| 2023-08-02 | 37.83 | $38.53 | 134225 |
| 2023-08-01 | 37.59 | $39.31 | 283056 |
| 2023-07-31 | 37.34 | $40.33 | 418020 |
| 2023-07-28 | 37.03 | $39.08 | 641568 |
| 2023-07-27 | 36.73 | $40.71 | 700491 |
| 2023-07-26 | 36.31 | $39.47 | 579260 |
| 2023-07-25 | 35.94 | $38.52 | 216979 |
| 2023-07-24 | 35.55 | $38.96 | 332117 |
| 2023-07-21 | 35.11 | $38.88 | 258341 |
| 2023-07-20 | 34.68 | $38.23 | 257149 |
| 2023-07-19 | 34.31 | $38.06 | 225796 |
| 2023-07-18 | 33.97 | $36.85 | 333950 |
| 2023-07-17 | 33.69 | $38.52 | 247665 |
| 2023-07-14 | 33.40 | $37.75 | 326078 |
| 2023-07-13 | 33.16 | $36.97 | 450301 |
| 2023-07-12 | 33.03 | $37.95 | 483287 |
| 2023-07-11 | 32.84 | $36.14 | 397286 |
| 2023-07-10 | 32.73 | $34.83 | 242847 |
| 2023-07-07 | 32.66 | $33.97 | 272972 |
| 2023-07-06 | 32.66 | $33.62 | 250243 |
| 2023-07-05 | 32.62 | $33.59 | 257862 |
| 2023-07-03 | 32.46 | $34.30 | 156488 |
| 2023-06-30 | 32.30 | $34.16 | 283113 |
| 2023-06-29 | 32.03 | $33.19 | 191595 |
| 2023-06-28 | 31.79 | $32.21 | 219831 |
| 2023-06-27 | 31.62 | $32.00 | 318176 |
| 2023-06-26 | 31.46 | $30.88 | 275003 |
| 2023-06-23 | 31.36 | $30.06 | 438754 |
| 2023-06-22 | 31.31 | $30.35 | 199822 |
| 2023-06-21 | 31.25 | $30.70 | 256892 |
| 2023-06-20 | 31.12 | $31.45 | 361452 |
| 2023-06-16 | 30.95 | $31.17 | 773221 |
| 2023-06-15 | 30.84 | $32.68 | 301193 |
| 2023-06-14 | 30.65 | $33.07 | 254756 |
| 2023-06-13 | 30.38 | $34.26 | 256405 |
| 2023-06-12 | 30.07 | $34.20 | 215982 |
| 2023-06-09 | 29.74 | $33.85 | 407839 |
| 2023-06-08 | 29.44 | $33.43 | 277738 |
| 2023-06-07 | 29.18 | $33.99 | 588876 |
| 2023-06-06 | 28.90 | $32.95 | 598823 |
| 2023-06-05 | 28.69 | $30.31 | 364759 |
| 2023-06-02 | 28.62 | $31.01 | 451240 |
| 2023-06-01 | 28.46 | $28.92 | 335505 |
| 2023-05-31 | 28.42 | $28.37 | 521614 |
| 2023-05-30 | 28.40 | $28.69 | 618454 |
| 2023-05-26 | 28.37 | $28.78 | 370070 |
| 2023-05-25 | 28.38 | $28.98 | 232689 |
| 2023-05-24 | 28.31 | $29.11 | 231275 |
| 2023-05-23 | 28.18 | $29.01 | 306425 |
| 2023-05-22 | 28.07 | $28.20 | 185995 |
| 2023-05-19 | 28.03 | $28.07 | 249435 |
| 2023-05-18 | 28.03 | $28.95 | 204543 |
| 2023-05-17 | 27.98 | $28.76 | 277166 |
| 2023-05-16 | 27.94 | $27.72 | 376599 |
| 2023-05-15 | 27.94 | $28.00 | 379903 |
| 2023-05-12 | 27.95 | $27.61 | 309220 |
| 2023-05-11 | 27.96 | $28.00 | 234903 |
| 2023-05-10 | 27.93 | $28.14 | 472196 |
| 2023-05-09 | 27.88 | $28.41 | 343877 |
| 2023-05-08 | 27.88 | $28.74 | 308950 |
| 2023-05-05 | 27.81 | $28.88 | 359367 |
| 2023-05-04 | 27.70 | $27.94 | 601832 |
| 2023-05-03 | 27.67 | $28.00 | 377640 |
| 2023-05-02 | 27.66 | $28.00 | 559086 |
| 2023-05-01 | 27.69 | $28.00 | 593025 |
| 2023-04-28 | 27.73 | $29.12 | 894993 |
| 2023-04-27 | 27.66 | $27.60 | 1.7M |
| 2023-04-26 | 27.70 | $26.53 | 457719 |
| 2023-04-25 | 27.79 | $26.72 | 461703 |
| 2023-04-24 | 27.83 | $27.50 | 305297 |
| 2023-04-21 | 27.82 | $27.91 | 394549 |
| 2023-04-20 | 27.78 | $27.98 | 263281 |
| 2023-04-19 | 27.76 | $28.01 | 293735 |
| 2023-04-18 | 27.75 | $27.79 | 256143 |
| 2023-04-17 | 27.70 | $28.16 | 323759 |
| 2023-04-14 | 27.63 | $27.68 | 287857 |
| 2023-04-13 | 27.67 | $27.39 | 365347 |
| 2023-04-12 | 27.71 | $27.33 | 356012 |
| 2023-04-11 | 27.76 | $28.30 | 318635 |
| 2023-04-10 | 27.79 | $27.29 | 579581 |
| 2023-04-06 | 27.98 | $26.73 | 344812 |
| 2023-04-05 | 28.22 | $27.33 | 367379 |
| 2023-04-04 | 28.42 | $27.86 | 369835 |
| 2023-04-03 | 28.62 | $28.57 | 560521 |
| 2023-03-31 | 28.86 | $28.75 | 413507 |
| 2023-03-30 | 29.13 | $27.83 | 531243 |
| 2023-03-29 | 29.42 | $28.28 | 427392 |
| 2023-03-28 | 29.70 | $28.34 | 487049 |
| 2023-03-27 | 29.96 | $27.58 | 394074 |
| 2023-03-24 | 30.27 | $27.19 | 475897 |
| 2023-03-23 | 30.63 | $27.26 | 452574 |
| 2023-03-22 | 31.03 | $27.49 | 308099 |
| 2023-03-21 | 31.38 | $27.83 | 565324 |
| 2023-03-20 | 31.69 | $26.71 | 797590 |
| 2023-03-17 | 32.03 | $26.79 | 880617 |
| 2023-03-16 | 32.37 | $28.57 | 520194 |
| 2023-03-15 | 32.61 | $28.16 | 659895 |
| 2023-03-14 | 32.79 | $28.24 | 719372 |
| 2023-03-13 | 32.93 | $28.96 | 577829 |
| 2023-03-10 | 33.02 | $31.04 | 396304 |
| 2023-03-09 | 32.99 | $31.57 | 451859 |
| 2023-03-08 | 32.97 | $31.37 | 524591 |
| 2023-03-07 | 32.96 | $31.90 | 591190 |
| 2023-03-06 | 32.89 | $33.27 | 347875 |
| 2023-03-03 | 32.76 | $34.16 | 336188 |
| 2023-03-02 | 32.66 | $33.74 | 237366 |
| 2023-03-01 | 32.54 | $33.76 | 436491 |
| 2023-02-28 | 32.41 | $33.58 | 612675 |
| 2023-02-27 | 32.22 | $33.79 | 533994 |
| 2023-02-24 | 32.05 | $34.40 | 671107 |
| 2023-02-23 | 31.85 | $35.26 | 341332 |
| 2023-02-22 | 31.82 | $34.50 | 508942 |
| 2023-02-21 | 31.79 | $34.07 | 1.2M |
| 2023-02-17 | 31.79 | $33.55 | 528121 |
| 2023-02-16 | 31.81 | $33.46 | 572699 |
| 2023-02-15 | 31.82 | $33.49 | 725330 |
| 2023-02-14 | 31.80 | $31.73 | 456298 |
| 2023-02-13 | 31.91 | $31.08 | 257200 |
| 2023-02-10 | 32.07 | $30.75 | 431472 |
| 2023-02-09 | 32.26 | $30.44 | 420623 |
| 2023-02-08 | 32.41 | $31.01 | 713860 |
| 2023-02-07 | 32.51 | $31.21 | 665987 |
| 2023-02-06 | 32.55 | $30.46 | 564613 |
| 2023-02-03 | 32.63 | $30.80 | 648103 |
| 2023-02-02 | 32.68 | $32.18 | 821364 |
| 2023-02-01 | 32.66 | $31.25 | 1.0M |
| 2023-01-31 | 32.67 | $31.25 | 991841 |
| 2023-01-30 | 32.67 | $29.66 | 882279 |
| 2023-01-27 | 32.76 | $30.49 | 847501 |
| 2023-01-26 | 32.73 | $30.37 | 1.5M |
| 2023-01-25 | 32.71 | $34.69 | 412681 |
| 2023-01-24 | 32.52 | $33.79 | 209094 |
| 2023-01-23 | 32.35 | $34.10 | 259339 |
| 2023-01-20 | 32.21 | $34.01 | 248554 |
| 2023-01-19 | 32.03 | $33.55 | 258946 |
| 2023-01-18 | 31.90 | $33.21 | 254117 |
| 2023-01-17 | 31.81 | $33.80 | 262294 |
| 2023-01-13 | 31.70 | $34.47 | 310961 |
| 2023-01-12 | 31.60 | $34.43 | 432762 |
| 2023-01-11 | 31.50 | $33.46 | 432238 |
| 2023-01-10 | 31.45 | $32.93 | 238275 |
| 2023-01-09 | 31.42 | $32.19 | 371397 |
| 2023-01-06 | 31.41 | $32.03 | 435532 |
| 2023-01-05 | 31.39 | $31.82 | 187237 |
| 2023-01-04 | 31.43 | $31.74 | 242178 |
| 2023-01-03 | 31.44 | $31.38 | 291553 |
| 2022-12-30 | 31.52 | $31.22 | 200338 |
| 2022-12-29 | 31.56 | $31.46 | 290013 |
| 2022-12-28 | 31.64 | $30.02 | 291153 |
| 2022-12-27 | 31.75 | $29.89 | 311187 |
| 2022-12-23 | 31.85 | $30.95 | 161393 |
| 2022-12-22 | 31.93 | $30.39 | 227408 |
| 2022-12-21 | 32.02 | $31.33 | 365472 |
| 2022-12-20 | 32.09 | $30.30 | 316742 |
| 2022-12-19 | 32.21 | $31.00 | 370023 |
| 2022-12-16 | 32.39 | $31.41 | 1.5M |
| 2022-12-15 | 32.50 | $31.63 | 468266 |
| 2022-12-14 | 32.58 | $32.49 | 323369 |
| 2022-12-13 | 32.65 | $32.36 | 301863 |
| 2022-12-12 | 32.72 | $32.37 | 330215 |
| 2022-12-09 | 32.83 | $32.47 | 227035 |
| 2022-12-08 | 32.91 | $31.96 | 265013 |
| 2022-12-07 | 32.90 | $31.63 | 226969 |
| 2022-12-06 | 32.94 | $32.65 | 249430 |
| 2022-12-05 | 32.95 | $31.83 | 275957 |
| 2022-12-02 | 32.96 | $33.03 | 211601 |
| 2022-12-01 | 32.92 | $32.00 | 198316 |
| 2022-11-30 | 32.90 | $33.03 | 363126 |
| 2022-11-29 | 32.94 | $32.32 | 399571 |
| 2022-11-28 | 32.94 | $31.87 | 205659 |
| 2022-11-25 | 32.98 | $32.57 | 117124 |
| 2022-11-23 | 32.99 | $32.07 | 254665 |
| 2022-11-22 | 32.86 | $32.85 | 240063 |
| 2022-11-21 | 32.68 | $32.64 | 361962 |
| 2022-11-18 | 32.48 | $34.62 | 207567 |
| 2022-11-17 | 32.15 | $33.67 | 175587 |
| 2022-11-16 | 31.86 | $33.24 | 261212 |
| 2022-11-15 | 31.61 | $33.79 | 404560 |
| 2022-11-14 | 31.41 | $33.85 | 365962 |
| 2022-11-11 | 31.19 | $34.55 | 343122 |
| 2022-11-10 | 30.91 | $34.07 | 588773 |
| 2022-11-09 | 30.69 | $31.68 | 148718 |
| 2022-11-08 | 30.59 | $32.37 | 157471 |
| 2022-11-07 | 30.44 | $32.86 | 206691 |
| 2022-11-04 | 30.26 | $32.20 | 307088 |
| 2022-11-03 | 30.11 | $32.08 | 455542 |
| 2022-11-02 | 30.01 | $31.59 | 688605 |
| 2022-11-01 | 29.94 | $33.82 | 431980 |
| 2022-10-31 | 29.81 | $32.31 | 345362 |
| 2022-10-28 | 29.65 | $32.70 | 404826 |
| 2022-10-27 | 29.51 | $32.80 | 1.6M |
| 2022-10-26 | 29.39 | $29.53 | 378517 |
| 2022-10-25 | 29.49 | $29.21 | 401523 |
| 2022-10-24 | 29.54 | $28.64 | 363251 |
| 2022-10-21 | 29.56 | $28.13 | 378138 |
| 2022-10-20 | 29.66 | $27.78 | 274557 |
| 2022-10-19 | 29.74 | $28.27 | 407393 |
| 2022-10-18 | 29.82 | $29.66 | 243699 |
| 2022-10-17 | 29.85 | $29.51 | 263675 |
| 2022-10-14 | 29.96 | $28.93 | 213457 |
| 2022-10-13 | 30.03 | $29.74 | 321792 |
| 2022-10-12 | 30.12 | $29.68 | 252396 |
| 2022-10-11 | 30.20 | $29.36 | 353452 |
| 2022-10-10 | 30.34 | $29.30 | 246971 |
| 2022-10-07 | 30.62 | $29.21 | 437170 |
| 2022-10-06 | 30.88 | $30.09 | 395421 |
| 2022-10-05 | 31.05 | $30.10 | 317820 |
| 2022-10-04 | 31.28 | $31.15 | 341106 |
| 2022-10-03 | 31.46 | $29.28 | 346180 |
| 2022-09-30 | 31.76 | $29.79 | 274555 |
| 2022-09-29 | 32.07 | $30.40 | 222546 |
| 2022-09-28 | 32.37 | $31.48 | 364576 |
| 2022-09-27 | 32.71 | $30.23 | 284144 |
| 2022-09-26 | 33.15 | $29.14 | 227392 |
| 2022-09-23 | 33.71 | $30.00 | 400668 |
| 2022-09-22 | 34.29 | $29.53 | 230601 |
| 2022-09-21 | 34.81 | $29.72 | 238991 |
| 2022-09-20 | 35.30 | $30.40 | 231790 |
| 2022-09-19 | 35.77 | $31.61 | 286135 |
| 2022-09-16 | 36.26 | $30.44 | 1.3M |
| 2022-09-15 | 36.89 | $31.39 | 222401 |
| 2022-09-14 | 37.45 | $31.35 | 343749 |
| 2022-09-13 | 38.08 | $32.27 | 287272 |
| 2022-09-12 | 38.51 | $34.72 | 250331 |
| 2022-09-09 | 38.83 | $34.50 | 193870 |
| 2022-09-08 | 39.14 | $33.42 | 420040 |
| 2022-09-07 | 39.46 | $34.84 | 328249 |
| 2022-09-06 | 39.64 | $34.70 | 334669 |
| 2022-09-02 | 39.85 | $35.31 | 209493 |
| 2022-09-01 | 40.00 | $35.99 | 233015 |
| 2022-08-31 | 40.05 | $36.34 | 284681 |
| 2022-08-30 | 40.12 | $38.26 | 223663 |
| 2022-08-29 | 40.07 | $39.06 | 171855 |
| 2022-08-26 | 40.08 | $40.34 | 235477 |
| 2022-08-25 | 40.10 | $41.57 | 322162 |
| 2022-08-24 | 40.16 | $39.88 | 257126 |
| 2022-08-23 | 40.32 | $39.65 | 228179 |
| 2022-08-22 | 40.45 | $39.77 | 229852 |
| 2022-08-19 | 40.62 | $41.35 | 167937 |
| 2022-08-18 | 40.70 | $43.09 | 196722 |
| 2022-08-17 | 40.69 | $42.64 | 319633 |
| 2022-08-16 | 40.70 | $43.80 | 464103 |
| 2022-08-15 | 40.59 | $40.96 | 215603 |
| 2022-08-12 | 40.58 | $41.22 | 318834 |
| 2022-08-11 | 40.48 | $40.65 | 317103 |
| 2022-08-10 | 40.36 | $39.79 | 394772 |
| 2022-08-09 | 40.34 | $38.33 | 348446 |
| 2022-08-08 | 40.38 | $39.01 | 296707 |
| 2022-08-05 | 40.34 | $38.26 | 269156 |
| 2022-08-04 | 40.39 | $37.02 | 383566 |
| 2022-08-03 | 40.52 | $37.83 | 444932 |
| 2022-08-02 | 40.53 | $37.18 | 495318 |
| 2022-08-01 | 40.61 | $39.22 | 419150 |
| 2022-07-29 | 40.49 | $40.84 | 462707 |
| 2022-07-28 | 40.26 | $42.70 | 297684 |
| 2022-07-27 | 39.98 | $43.02 | 257361 |
| 2022-07-26 | 39.70 | $42.35 | 219124 |
| 2022-07-25 | 39.52 | $43.15 | 227225 |
| 2022-07-22 | 39.28 | $42.85 | 155099 |
| 2022-07-21 | 39.00 | $42.95 | 275136 |
| 2022-07-20 | 38.66 | $42.83 | 240210 |
| 2022-07-19 | 38.34 | $41.62 | 263254 |
| 2022-07-18 | 38.11 | $40.78 | 401550 |
| 2022-07-15 | 37.96 | $39.31 | 247188 |
| 2022-07-14 | 37.97 | $38.16 | 207062 |
| 2022-07-13 | 37.99 | $39.42 | 196459 |
| 2022-07-12 | 37.95 | $39.12 | 283449 |
| 2022-07-11 | 37.98 | $38.27 | 182520 |
| 2022-07-08 | 38.16 | $39.16 | 213927 |
| 2022-07-07 | 38.29 | $39.57 | 212369 |
| 2022-07-06 | 38.38 | $38.10 | 277687 |
| 2022-07-05 | 38.53 | $38.82 | 385008 |
| 2022-07-01 | 38.61 | $36.83 | 301000 |
| 2022-06-30 | 38.83 | $36.12 | 297314 |
| 2022-06-29 | 39.03 | $37.17 | 274199 |
| 2022-06-28 | 39.24 | $37.46 | 264524 |
| 2022-06-27 | 39.45 | $38.72 | 137789 |
| 2022-06-24 | 39.59 | $38.43 | 814515 |
| 2022-06-23 | 39.67 | $37.18 | 266228 |
| 2022-06-22 | 39.69 | $36.14 | 307933 |
| 2022-06-21 | 39.84 | $36.42 | 459601 |
| 2022-06-17 | 40.05 | $37.09 | 728200 |
| 2022-06-16 | 40.21 | $37.66 | 534980 |
| 2022-06-15 | 40.38 | $39.62 | 533129 |
| 2022-06-14 | 40.60 | $38.53 | 606543 |
| 2022-06-13 | 40.77 | $38.60 | 384469 |
| 2022-06-10 | 41.01 | $39.61 | 345748 |
| 2022-06-09 | 41.19 | $41.98 | 178868 |
| 2022-06-08 | 41.21 | $41.67 | 172756 |
| 2022-06-07 | 41.35 | $41.35 | 242004 |
| 2022-06-06 | 41.51 | $41.18 | 170833 |
| 2022-06-03 | 41.63 | $40.51 | 225694 |
| 2022-06-02 | 41.79 | $41.13 | 380429 |
| 2022-06-01 | 41.96 | $40.10 | 301712 |
| 2022-05-31 | 42.13 | $41.41 | 315413 |
| 2022-05-27 | 42.14 | $41.60 | 227169 |
| 2022-05-26 | 42.11 | $41.61 | 277738 |
| 2022-05-25 | 42.01 | $39.94 | 548906 |
| 2022-05-24 | 41.83 | $37.70 | 552810 |
| 2022-05-23 | 41.75 | $39.09 | 335493 |
| 2022-05-20 | 41.70 | $40.60 | 573511 |
| 2022-05-19 | 41.60 | $40.34 | 445057 |
| 2022-05-18 | 41.60 | $41.04 | 666805 |
| 2022-05-17 | 41.65 | $44.03 | 319537 |
| 2022-05-16 | 41.57 | $41.87 | 418001 |
| 2022-05-13 | 41.51 | $43.39 | 339045 |
| 2022-05-12 | 41.35 | $43.25 | 484916 |
| 2022-05-11 | 41.22 | $42.42 | 389327 |
| 2022-05-10 | 41.12 | $44.48 | 550138 |
| 2022-05-09 | 40.87 | $44.50 | 596100 |
| 2022-05-06 | 40.60 | $43.59 | 580612 |
| 2022-05-05 | 40.33 | $43.75 | 749892 |
| 2022-05-04 | 40.05 | $44.55 | 1.1M |
| 2022-05-03 | 39.81 | $43.48 | 509951 |
| 2022-05-02 | 39.63 | $41.57 | 641359 |
| 2022-04-29 | 39.50 | $40.92 | 1.0M |
| 2022-04-28 | 39.47 | $39.76 | 777842 |
| 2022-04-27 | 39.59 | $36.24 | 672089 |
| 2022-04-26 | 40.02 | $36.12 | 549312 |
| 2022-04-25 | 40.34 | $38.04 | 747876 |
| 2022-04-22 | 40.57 | $38.57 | 387341 |
| 2022-04-21 | 40.82 | $40.38 | 530520 |
| 2022-04-20 | 41.00 | $42.05 | 462487 |
| 2022-04-19 | 41.24 | $42.41 | 573308 |
| 2022-04-18 | 41.40 | $40.78 | 475481 |
| 2022-04-14 | 41.66 | $40.22 | 555314 |
| 2022-04-13 | 41.92 | $40.59 | 333125 |
| 2022-04-12 | 42.18 | $40.37 | 477057 |
| 2022-04-11 | 42.41 | $39.51 | 389779 |
| 2022-04-08 | 42.59 | $39.04 | 455804 |
| 2022-04-07 | 42.80 | $38.28 | 440611 |
| 2022-04-06 | 43.07 | $38.21 | 610478 |
| 2022-04-05 | 43.38 | $39.69 | 467097 |
| 2022-04-04 | 43.51 | $39.91 | 485641 |
| 2022-04-01 | 43.60 | $38.90 | 776920 |
| 2022-03-31 | 43.92 | $40.26 | 470907 |
| 2022-03-30 | 44.26 | $42.26 | 211917 |
| 2022-03-29 | 44.53 | $44.74 | 479152 |
| 2022-03-28 | 44.58 | $42.59 | 265257 |
| 2022-03-25 | 44.74 | $42.65 | 272120 |
| 2022-03-24 | 44.90 | $43.62 | 329552 |
| 2022-03-23 | 44.99 | $44.01 | 289261 |
| 2022-03-22 | 44.97 | $46.81 | 381646 |
| 2022-03-21 | 44.83 | $45.49 | 313007 |
| 2022-03-18 | 44.89 | $45.95 | 1.0M |
| 2022-03-17 | 44.95 | $45.56 | 261778 |
| 2022-03-16 | 45.07 | $45.80 | 263991 |
| 2022-03-15 | 45.16 | $44.83 | 322822 |
| 2022-03-14 | 45.27 | $43.24 | 337596 |
| 2022-03-11 | 45.44 | $43.10 | 252744 |
| 2022-03-10 | 45.64 | $43.87 | 227739 |
| 2022-03-09 | 45.86 | $44.29 | 301968 |
| 2022-03-08 | 46.06 | $42.28 | 352618 |
| 2022-03-07 | 46.26 | $41.78 | 378139 |
| 2022-03-04 | 46.45 | $45.25 | 296703 |
| 2022-03-03 | 46.51 | $47.17 | 230076 |
| 2022-03-02 | 46.54 | $47.47 | 340578 |
| 2022-03-01 | 46.54 | $45.77 | 306606 |
| 2022-02-28 | 46.61 | $45.76 | 450838 |
| 2022-02-25 | 46.63 | $45.89 | 251670 |
| 2022-02-24 | 46.55 | $45.56 | 392396 |
| 2022-02-23 | 46.36 | $43.54 | 489300 |
| 2022-02-22 | 46.35 | $43.96 | 649749 |
| 2022-02-18 | 46.40 | $46.65 | 210794 |
| 2022-02-17 | 46.16 | $47.21 | 219064 |
| 2022-02-16 | 46.05 | $48.06 | 190901 |
| 2022-02-15 | 46.12 | $47.61 | 254759 |
| 2022-02-14 | 46.22 | $46.90 | 229418 |
| 2022-02-11 | 46.44 | $46.58 | 267158 |
| 2022-02-10 | 46.77 | $47.18 | 289193 |
| 2022-02-09 | 47.04 | $48.36 | 336717 |
| 2022-02-08 | 47.30 | $48.28 | 301678 |
| 2022-02-07 | 47.63 | $46.12 | 225937 |
| 2022-02-04 | 48.15 | $45.63 | 418352 |
| 2022-02-03 | 48.77 | $46.51 | 333456 |
| 2022-02-02 | 49.33 | $47.84 | 478492 |
| 2022-02-01 | 49.89 | $47.47 | 375178 |
| 2022-01-31 | 50.46 | $47.06 | 575857 |
| 2022-01-28 | 51.06 | $46.10 | 674013 |
| 2022-01-27 | 51.66 | $44.30 | 1.1M |
| 2022-01-26 | 52.35 | $41.78 | 525907 |
| 2022-01-25 | 53.15 | $43.49 | 398933 |
| 2022-01-24 | 53.89 | $44.96 | 624512 |
| 2022-01-21 | 54.46 | $41.77 | 1.1M |
| 2022-01-20 | 55.18 | $45.04 | 480618 |
| 2022-01-19 | 55.68 | $49.47 | 346322 |
| 2022-01-18 | 55.89 | $49.61 | 539330 |
| 2022-01-14 | 56.15 | $51.25 | 503110 |
| 2022-01-13 | 56.40 | $53.08 | 165051 |
| 2022-01-12 | 56.64 | $52.63 | 201267 |
| 2022-01-11 | 56.74 | $53.60 | 294715 |
| 2022-01-10 | 56.86 | $54.98 | 364579 |
| 2022-01-07 | 56.95 | $56.50 | 313524 |
| 2022-01-06 | 56.93 | $58.00 | 215570 |
| 2022-01-05 | 56.86 | $57.64 | 340553 |
| 2022-01-04 | 56.78 | $59.07 | 222561 |
| 2022-01-03 | 56.53 | $58.86 | 155591 |
| 2021-12-31 | 56.21 | $59.04 | 198820 |
| 2021-12-30 | 55.94 | $58.18 | 170352 |
| 2021-12-29 | 55.66 | $58.12 | 105294 |
| 2021-12-28 | 55.42 | $57.74 | 127592 |
| 2021-12-27 | 55.26 | $58.27 | 211241 |
| 2021-12-23 | 55.09 | $56.26 | 151272 |
| 2021-12-22 | 55.14 | $56.18 | 178529 |
| 2021-12-21 | 55.22 | $55.19 | 225788 |
| 2021-12-20 | 55.31 | $53.66 | 317351 |
| 2021-12-17 | 55.39 | $54.69 | 1.2M |
| 2021-12-16 | 55.46 | $56.31 | 276436 |
| 2021-12-15 | 55.41 | $57.85 | 413655 |
| 2021-12-14 | 55.39 | $54.63 | 202419 |
| 2021-12-13 | 55.50 | $56.11 | 215270 |
| 2021-12-10 | 55.55 | $56.74 | 164937 |
| 2021-12-09 | 55.53 | $56.15 | 146037 |
| 2021-12-08 | 55.49 | $56.50 | 172706 |
| 2021-12-07 | 55.47 | $56.06 | 281402 |
| 2021-12-06 | 55.44 | $54.04 | 183603 |
| 2021-12-03 | 55.50 | $52.38 | 234566 |
| 2021-12-02 | 55.61 | $53.64 | 189008 |
| 2021-12-01 | 55.65 | $52.64 | 171864 |
| 2021-11-30 | 55.68 | $53.27 | 204722 |
| 2021-11-29 | 55.69 | $54.65 | 306736 |
| 2021-11-26 | 55.55 | $54.83 | 115498 |
| 2021-11-24 | 55.39 | $57.33 | 107251 |
| 2021-11-23 | 55.01 | $57.67 | 218935 |
| 2021-11-22 | 54.55 | $57.11 | 201261 |
| 2021-11-19 | 54.11 | $55.25 | 209203 |
| 2021-11-18 | 53.69 | $56.09 | 229378 |
| 2021-11-17 | 53.25 | $55.23 | 287527 |
| 2021-11-16 | 52.84 | $57.52 | 213490 |
| 2021-11-15 | 52.34 | $56.85 | 146197 |
| 2021-11-12 | 51.95 | $57.01 | 154203 |
| 2021-11-11 | 51.44 | $56.36 | 127391 |
| 2021-11-10 | 51.02 | $55.36 | 199996 |
| 2021-11-09 | 50.63 | $56.14 | 182004 |
| 2021-11-08 | 50.22 | $55.45 | 247199 |
| 2021-11-05 | 49.87 | $55.25 | 319846 |
| 2021-11-04 | 49.56 | $54.55 | 260512 |
| 2021-11-03 | 49.35 | $54.48 | 279656 |
| 2021-11-02 | 49.10 | $53.12 | 405636 |
| 2021-11-01 | 48.99 | $53.62 | 315881 |
| 2021-10-29 | 48.84 | $51.79 | 294639 |
| 2021-10-28 | 48.80 | $51.54 | 323584 |
| 2021-10-27 | 48.65 | $49.80 | 484433 |
| 2021-10-26 | 48.67 | $48.48 | 668199 |
| 2021-10-25 | 48.73 | $48.35 | 557035 |
| 2021-10-22 | 48.87 | $46.73 | 198202 |
| 2021-10-21 | 49.03 | $47.30 | 198912 |
| 2021-10-20 | 49.22 | $47.11 | 220126 |
| 2021-10-19 | 49.36 | $47.52 | 247869 |
| 2021-10-18 | 49.36 | $49.07 | 318586 |
| 2021-10-15 | 49.33 | $46.85 | 465840 |
| 2021-10-14 | 49.49 | $47.82 | 449520 |
| 2021-10-13 | 49.58 | $47.58 | 161279 |
| 2021-10-12 | 49.63 | $47.94 | 258401 |
| 2021-10-11 | 49.60 | $48.57 | 260635 |
| 2021-10-08 | 49.57 | $49.03 | 189775 |
| 2021-10-07 | 49.51 | $50.24 | 219036 |
| 2021-10-06 | 49.37 | $49.48 | 149275 |
| 2021-10-05 | 49.26 | $50.94 | 208100 |
| 2021-10-04 | 49.11 | $50.61 | 158287 |
| 2021-10-01 | 49.02 | $51.12 | 358122 |
| 2021-09-30 | 48.91 | $48.52 | 302680 |
| 2021-09-29 | 49.00 | $50.20 | 120805 |
| 2021-09-28 | 48.93 | $49.56 | 228957 |
| 2021-09-27 | 48.93 | $51.13 | 213626 |
| 2021-09-24 | 48.87 | $50.07 | 220722 |
| 2021-09-23 | 48.80 | $51.10 | 285776 |
| 2021-09-22 | 48.77 | $49.84 | 251774 |
| 2021-09-21 | 48.78 | $47.55 | 205370 |
| 2021-09-20 | 48.84 | $48.47 | 344301 |
| 2021-09-17 | 48.85 | $50.11 | 673872 |
| 2021-09-16 | 48.75 | $49.50 | 294176 |
| 2021-09-15 | 48.72 | $48.57 | 263402 |
| 2021-09-14 | 48.77 | $47.32 | 233501 |
| 2021-09-13 | 49.03 | $48.00 | 225505 |
| 2021-09-10 | 49.22 | $47.86 | 306363 |
| 2021-09-09 | 49.45 | $47.44 | 379388 |
| 2021-09-08 | 49.75 | $47.33 | 347731 |
| 2021-09-07 | 50.00 | $47.91 | 260618 |
| 2021-09-03 | 50.16 | $48.86 | 210325 |
| 2021-09-02 | 50.34 | $48.80 | 417963 |
| 2021-09-01 | 50.53 | $50.46 | 272884 |
| 2021-08-31 | 50.64 | $48.62 | 285571 |
| 2021-08-30 | 50.89 | $49.66 | 232005 |
| 2021-08-27 | 51.10 | $49.93 | 337900 |
| 2021-08-26 | 51.30 | $48.72 | 216286 |
| 2021-08-25 | 51.59 | $50.36 | 224616 |
| 2021-08-24 | 51.71 | $50.17 | 255513 |
| 2021-08-23 | 51.82 | $48.61 | 240986 |
| 2021-08-20 | 52.07 | $48.83 | 223804 |
| 2021-08-19 | 52.37 | $47.97 | 222620 |
| 2021-08-18 | 52.54 | $48.93 | 185207 |
| 2021-08-17 | 52.65 | $49.55 | 253914 |
| 2021-08-16 | 52.68 | $52.61 | 180725 |
| 2021-08-13 | 52.37 | $51.87 | 136109 |
| 2021-08-12 | 52.07 | $52.46 | 221627 |
| 2021-08-11 | 51.87 | $53.31 | 167632 |
| 2021-08-10 | 51.60 | $52.46 | 219670 |
| 2021-08-09 | 51.38 | $51.09 | 173493 |
| 2021-08-06 | 51.26 | $52.30 | 197863 |
| 2021-08-05 | 51.04 | $52.66 | 190052 |
| 2021-08-04 | 50.70 | $52.66 | 397930 |
| 2021-08-03 | 50.40 | $53.61 | 325928 |
| 2021-08-02 | 50.08 | $53.96 | 277429 |
| 2021-07-30 | 49.80 | $53.79 | 372934 |
| 2021-07-29 | 49.55 | $54.56 | 328343 |
| 2021-07-28 | 49.26 | $52.70 | 311562 |
| 2021-07-27 | 49.04 | $52.42 | 307438 |
| 2021-07-26 | 48.82 | $53.64 | 372580 |
| 2021-07-23 | 48.54 | $54.82 | 802991 |
| 2021-07-22 | 48.23 | $51.41 | 579600 |
| 2021-07-21 | 48.07 | $51.20 | 506426 |
| 2021-07-20 | 47.91 | $49.99 | 515069 |
| 2021-07-19 | 47.81 | $46.41 | 447193 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
34.94
2026-07-16
Close Price
$35.27
Vol: 276094
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.96
Average
33.54
Maximum
57.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 34.94 | $35.27 | 276094 |
| 2026-07-15 | 34.91 | $34.78 | 214310 |
| 2026-07-14 | 34.92 | $34.17 | 121131 |
| 2026-07-13 | 35.00 | $34.24 | 305625 |
| 2026-07-10 | 35.08 | $34.36 | 194820 |
| 2026-07-09 | 35.15 | $34.79 | 172402 |
| 2026-07-08 | 35.19 | $35.20 | 170000 |
| 2026-07-07 | 35.19 | $35.59 | 241952 |
| 2026-07-06 | 35.15 | $35.33 | 228431 |
| 2026-07-02 | 35.13 | $34.48 | 315074 |
| 2026-07-01 | 35.20 | $35.75 | 193500 |
| 2026-06-30 | 35.14 | $36.62 | 243200 |
| 2026-06-29 | 34.99 | $36.92 | 250900 |
| 2026-06-26 | 34.78 | $37.74 | 534800 |
| 2026-06-25 | 34.47 | $37.00 | 300703 |
| 2026-06-24 | 34.21 | $37.08 | 359642 |
| 2026-06-23 | 33.90 | $34.79 | 263125 |
| 2026-06-22 | 33.81 | $34.83 | 263049 |
| 2026-06-18 | 33.70 | $34.95 | 679830 |
| 2026-06-17 | 33.57 | $33.10 | 204839 |
| 2026-06-16 | 33.62 | $34.07 | 223600 |
| 2026-06-15 | 33.57 | $34.29 | 237300 |
| 2026-06-12 | 33.50 | $34.00 | 252517 |
| 2026-06-11 | 33.44 | $33.62 | 219346 |
| 2026-06-10 | 33.43 | $32.60 | 212215 |
| 2026-06-09 | 33.51 | $33.67 | 278539 |
| 2026-06-08 | 33.50 | $33.06 | 209511 |
| 2026-06-05 | 33.54 | $33.04 | 353700 |
| 2026-06-04 | 33.59 | $34.88 | 231485 |
| 2026-06-03 | 33.46 | $34.67 | 326335 |
| 2026-06-02 | 33.33 | $34.75 | 198900 |
| 2026-06-01 | 33.18 | $34.75 | 346990 |
| 2026-05-29 | 33.02 | $34.44 | 263208 |
| 2026-05-28 | 32.87 | $35.16 | 323744 |
| 2026-05-27 | 32.63 | $34.91 | 438509 |
| 2026-05-26 | 32.39 | $34.65 | 715746 |
| 2026-05-22 | 32.15 | $34.92 | 431500 |
| 2026-05-21 | 31.86 | $34.20 | 334544 |
| 2026-05-20 | 31.61 | $33.59 | 440800 |
| 2026-05-19 | 31.40 | $31.59 | 372000 |
| 2026-05-18 | 31.38 | $32.73 | 372900 |
| 2026-05-15 | 31.24 | $33.02 | 308200 |
| 2026-05-14 | 31.05 | $34.01 | 313500 |
| 2026-05-13 | 30.74 | $33.35 | 326221 |
| 2026-05-12 | 30.47 | $32.71 | 280500 |
| 2026-05-11 | 30.23 | $33.29 | 463239 |
| 2026-05-08 | 29.91 | $34.32 | 799600 |
| 2026-05-07 | 29.44 | $32.86 | 859737 |
| 2026-05-06 | 29.08 | $31.24 | 344611 |
| 2026-05-05 | 28.86 | $29.74 | 444427 |
| 2026-05-04 | 28.77 | $27.66 | 283900 |
| 2026-05-01 | 28.88 | $29.68 | 318880 |
| 2026-04-30 | 28.80 | $28.74 | 367600 |
| 2026-04-29 | 28.80 | $28.59 | 220900 |
| 2026-04-28 | 28.83 | $29.80 | 149026 |
| 2026-04-27 | 28.72 | $29.99 | 276500 |
| 2026-04-24 | 28.59 | $29.72 | 315800 |
| 2026-04-23 | 28.47 | $29.62 | 442744 |
| 2026-04-22 | 28.35 | $29.29 | 519137 |
| 2026-04-21 | 28.25 | $29.93 | 258300 |
| 2026-04-20 | 28.07 | $30.55 | 286532 |
| 2026-04-17 | 27.81 | $30.54 | 542933 |
| 2026-04-16 | 27.53 | $28.76 | 266338 |
| 2026-04-15 | 27.40 | $28.36 | 182619 |
| 2026-04-14 | 27.30 | $29.17 | 328070 |
| 2026-04-13 | 27.10 | $27.83 | 225421 |
| 2026-04-10 | 27.02 | $27.13 | 172800 |
| 2026-04-09 | 27.01 | $27.89 | 249209 |
| 2026-04-08 | 26.92 | $27.50 | 367800 |
| 2026-04-07 | 26.86 | $27.46 | 211731 |
| 2026-04-06 | 26.79 | $27.46 | 170200 |
| 2026-04-02 | 26.72 | $27.17 | 155100 |
| 2026-04-01 | 26.68 | $27.33 | 221300 |
| 2026-03-31 | 26.61 | $27.06 | 285708 |
| 2026-03-30 | 26.56 | $25.86 | 427815 |
| 2026-03-27 | 26.63 | $25.79 | 295430 |
| 2026-03-26 | 26.72 | $26.51 | 416300 |
| 2026-03-25 | 26.75 | $25.90 | 230200 |
| 2026-03-24 | 26.83 | $26.31 | 226138 |
| 2026-03-23 | 26.89 | $26.31 | 402562 |
| 2026-03-20 | 26.95 | $24.71 | 1.2M |
| 2026-03-19 | 27.19 | $25.07 | 360105 |
| 2026-03-18 | 27.41 | $25.52 | 381800 |
| 2026-03-17 | 27.61 | $26.07 | 280040 |
| 2026-03-16 | 27.77 | $25.43 | 443035 |
| 2026-03-13 | 28.02 | $25.42 | 279609 |
| 2026-03-12 | 28.29 | $26.35 | 271600 |
| 2026-03-11 | 28.49 | $27.20 | 190133 |
| 2026-03-10 | 28.63 | $26.82 | 312100 |
| 2026-03-09 | 28.82 | $27.34 | 572600 |
| 2026-03-06 | 28.98 | $26.86 | 732100 |
| 2026-03-05 | 29.20 | $28.35 | 535529 |
| 2026-03-04 | 29.29 | $29.74 | 448000 |
| 2026-03-03 | 29.24 | $29.73 | 605600 |
| 2026-03-02 | 29.19 | $30.86 | 564808 |
| 2026-02-27 | 29.01 | $30.50 | 373300 |
| 2026-02-26 | 28.86 | $30.05 | 577589 |
| 2026-02-25 | 28.73 | $31.00 | 1.3M |
| 2026-02-24 | 28.49 | $28.51 | 654000 |
| 2026-02-23 | 28.49 | $27.35 | 431329 |
| 2026-02-20 | 28.61 | $28.44 | 453547 |
| 2026-02-19 | 28.63 | $28.69 | 361100 |
| 2026-02-18 | 28.62 | $29.03 | 513700 |
| 2026-02-17 | 28.58 | $29.41 | 214400 |
| 2026-02-13 | 28.49 | $29.02 | 642947 |
| 2026-02-12 | 28.43 | $28.38 | 369600 |
| 2026-02-11 | 28.44 | $28.74 | 412730 |
| 2026-02-10 | 28.41 | $29.12 | 326700 |
| 2026-02-09 | 28.33 | $29.71 | 552422 |
| 2026-02-06 | 28.19 | $29.98 | 369800 |
| 2026-02-05 | 28.00 | $29.38 | 712549 |
| 2026-02-04 | 27.85 | $30.76 | 628911 |
| 2026-02-03 | 27.55 | $30.89 | 1.3M |
| 2026-02-02 | 27.20 | $30.00 | 1.9M |
| 2026-01-30 | 26.90 | $27.03 | 618139 |
| 2026-01-29 | 26.89 | $24.65 | 476534 |
| 2026-01-28 | 27.12 | $26.86 | 275918 |
| 2026-01-27 | 27.15 | $27.56 | 189732 |
| 2026-01-26 | 27.11 | $27.96 | 206600 |
| 2026-01-23 | 27.02 | $28.17 | 177600 |
| 2026-01-22 | 26.89 | $28.61 | 320042 |
| 2026-01-21 | 26.71 | $28.65 | 307200 |
| 2026-01-20 | 26.51 | $26.68 | 304097 |
| 2026-01-16 | 26.49 | $28.82 | 177748 |
| 2026-01-15 | 26.25 | $28.93 | 287425 |
| 2026-01-14 | 25.96 | $28.38 | 268202 |
| 2026-01-13 | 25.71 | $27.30 | 334036 |
| 2026-01-12 | 25.54 | $27.58 | 401828 |
| 2026-01-09 | 25.33 | $27.77 | 365100 |
| 2026-01-08 | 25.07 | $27.55 | 367000 |
| 2026-01-07 | 24.81 | $26.39 | 304214 |
| 2026-01-06 | 24.65 | $26.41 | 342300 |
| 2026-01-05 | 24.46 | $24.58 | 184949 |
| 2026-01-02 | 24.45 | $24.08 | 233046 |
| 2025-12-31 | 24.49 | $24.23 | 198100 |
| 2025-12-30 | 24.51 | $24.34 | 205400 |
| 2025-12-29 | 24.53 | $24.37 | 182128 |
| 2025-12-26 | 24.55 | $24.47 | 233340 |
| 2025-12-24 | 24.56 | $24.79 | 107834 |
| 2025-12-23 | 24.53 | $24.50 | 424217 |
| 2025-12-22 | 24.53 | $24.68 | 193800 |
| 2025-12-19 | 24.52 | $24.73 | 521600 |
| 2025-12-18 | 24.50 | $24.71 | 208000 |
| 2025-12-17 | 24.47 | $24.39 | 299448 |
| 2025-12-16 | 24.48 | $24.59 | 202300 |
| 2025-12-15 | 24.47 | $25.10 | 232336 |
| 2025-12-12 | 24.40 | $25.19 | 186100 |
| 2025-12-11 | 24.32 | $25.91 | 221817 |
| 2025-12-10 | 24.15 | $26.04 | 276306 |
| 2025-12-09 | 23.96 | $25.34 | 323135 |
| 2025-12-08 | 23.81 | $25.43 | 423600 |
| 2025-12-05 | 23.64 | $23.82 | 225800 |
| 2025-12-04 | 23.62 | $24.01 | 292000 |
| 2025-12-03 | 23.58 | $23.66 | 440600 |
| 2025-12-02 | 23.57 | $23.49 | 346600 |
| 2025-12-01 | 23.58 | $22.78 | 319400 |
| 2025-11-28 | 23.66 | $23.38 | 153309 |
| 2025-11-26 | 23.69 | $24.08 | 364620 |
| 2025-11-25 | 23.65 | $24.69 | 352300 |
| 2025-11-24 | 23.54 | $23.36 | 366200 |
| 2025-11-21 | 23.56 | $23.27 | 296549 |
| 2025-11-20 | 23.59 | $21.43 | 311100 |
| 2025-11-19 | 23.82 | $22.38 | 352900 |
| 2025-11-18 | 23.97 | $22.63 | 435732 |
| 2025-11-17 | 24.12 | $22.19 | 384720 |
| 2025-11-14 | 24.32 | $23.24 | 424512 |
| 2025-11-13 | 24.43 | $22.56 | 1.1M |
| 2025-11-12 | 24.63 | $23.48 | 516743 |
| 2025-11-11 | 24.75 | $23.53 | 220419 |
| 2025-11-10 | 24.88 | $23.62 | 326814 |
| 2025-11-07 | 25.01 | $23.77 | 272003 |
| 2025-11-06 | 25.14 | $23.39 | 340100 |
| 2025-11-05 | 25.32 | $24.25 | 500706 |
| 2025-11-04 | 25.44 | $23.53 | 365600 |
| 2025-11-03 | 25.64 | $24.64 | 292414 |
| 2025-10-31 | 25.74 | $24.77 | 317118 |
| 2025-10-30 | 25.85 | $23.71 | 511600 |
| 2025-10-29 | 26.07 | $24.56 | 327352 |
| 2025-10-28 | 26.23 | $27.40 | 412241 |
| 2025-10-27 | 26.11 | $26.94 | 272017 |
| 2025-10-24 | 26.02 | $26.52 | 287400 |
| 2025-10-23 | 25.97 | $26.22 | 187045 |
| 2025-10-22 | 25.94 | $26.11 | 183205 |
| 2025-10-21 | 25.92 | $26.40 | 162400 |
| 2025-10-20 | 25.87 | $25.90 | 160800 |
| 2025-10-17 | 25.87 | $25.52 | 224503 |
| 2025-10-16 | 25.90 | $25.97 | 508246 |
| 2025-10-15 | 25.90 | $26.84 | 277500 |
| 2025-10-14 | 25.80 | $27.13 | 411800 |
| 2025-10-13 | 25.66 | $25.15 | 403604 |
| 2025-10-10 | 25.71 | $23.90 | 518308 |
| 2025-10-09 | 25.90 | $25.04 | 298307 |
| 2025-10-08 | 25.99 | $25.50 | 211731 |
| 2025-10-07 | 26.04 | $25.50 | 254915 |
| 2025-10-06 | 26.10 | $26.33 | 369000 |
| 2025-10-03 | 26.08 | $28.14 | 622430 |
| 2025-10-02 | 25.86 | $25.88 | 252700 |
| 2025-10-01 | 25.86 | $25.84 | 378321 |
| 2025-09-30 | 25.86 | $25.33 | 238000 |
| 2025-09-29 | 25.91 | $25.98 | 546418 |
| 2025-09-26 | 25.91 | $26.21 | 324600 |
| 2025-09-25 | 25.88 | $25.76 | 363200 |
| 2025-09-24 | 25.89 | $26.00 | 439905 |
| 2025-09-23 | 25.88 | $25.70 | 399300 |
| 2025-09-22 | 25.89 | $25.73 | 725320 |
| 2025-09-19 | 25.91 | $25.26 | 1.1M |
| 2025-09-18 | 25.98 | $25.98 | 244300 |
| 2025-09-17 | 25.98 | $25.69 | 528719 |
| 2025-09-16 | 26.01 | $26.25 | 307100 |
| 2025-09-15 | 25.98 | $26.17 | 232732 |
| 2025-09-12 | 25.97 | $25.92 | 289202 |
| 2025-09-11 | 25.97 | $26.69 | 355549 |
| 2025-09-10 | 25.89 | $25.39 | 275203 |
| 2025-09-09 | 25.95 | $25.81 | 233100 |
| 2025-09-08 | 25.96 | $26.39 | 231849 |
| 2025-09-05 | 25.92 | $26.46 | 256400 |
| 2025-09-04 | 25.86 | $26.11 | 174500 |
| 2025-09-03 | 25.83 | $25.05 | 268800 |
| 2025-09-02 | 25.92 | $25.56 | 271025 |
| 2025-08-29 | 25.95 | $26.35 | 242749 |
| 2025-08-28 | 25.91 | $27.21 | 466114 |
| 2025-08-27 | 25.77 | $27.94 | 258700 |
| 2025-08-26 | 25.55 | $27.55 | 219100 |
| 2025-08-25 | 25.34 | $27.77 | 351900 |
| 2025-08-22 | 25.08 | $28.07 | 466300 |
| 2025-08-21 | 24.76 | $25.58 | 227100 |
| 2025-08-20 | 24.68 | $25.93 | 258934 |
| 2025-08-19 | 24.55 | $26.05 | 237107 |
| 2025-08-18 | 24.39 | $25.73 | 231127 |
| 2025-08-15 | 24.25 | $25.37 | 292800 |
| 2025-08-14 | 24.13 | $25.77 | 244600 |
| 2025-08-13 | 23.96 | $26.06 | 323111 |
| 2025-08-12 | 23.73 | $24.86 | 269847 |
| 2025-08-11 | 23.62 | $23.04 | 346920 |
| 2025-08-08 | 23.68 | $22.47 | 297810 |
| 2025-08-07 | 23.80 | $23.06 | 400628 |
| 2025-08-06 | 23.88 | $23.45 | 324128 |
| 2025-08-05 | 23.93 | $23.29 | 316400 |
| 2025-08-04 | 23.99 | $22.69 | 434901 |
| 2025-08-01 | 24.13 | $22.29 | 584314 |
| 2025-07-31 | 24.33 | $22.68 | 329633 |
| 2025-07-30 | 24.50 | $22.62 | 426748 |
| 2025-07-29 | 24.70 | $22.53 | 542600 |
| 2025-07-28 | 24.93 | $22.19 | 460207 |
| 2025-07-25 | 25.21 | $23.01 | 698200 |
| 2025-07-24 | 25.45 | $22.71 | 1.5M |
| 2025-07-23 | 25.73 | $27.32 | 455927 |
| 2025-07-22 | 25.57 | $26.72 | 476100 |
| 2025-07-21 | 25.44 | $24.25 | 209500 |
| 2025-07-18 | 25.57 | $24.25 | 191308 |
| 2025-07-17 | 25.71 | $24.47 | 179523 |
| 2025-07-16 | 25.84 | $24.71 | 175424 |
| 2025-07-15 | 25.96 | $25.07 | 220900 |
| 2025-07-14 | 26.05 | $25.98 | 256521 |
| 2025-07-11 | 26.06 | $26.97 | 246900 |
| 2025-07-10 | 25.96 | $27.86 | 210400 |
| 2025-07-09 | 25.77 | $27.55 | 265059 |
| 2025-07-08 | 25.58 | $27.16 | 299307 |
| 2025-07-07 | 25.41 | $26.82 | 226600 |
| 2025-07-03 | 25.26 | $27.78 | 170200 |
| 2025-07-02 | 25.00 | $27.69 | 246700 |
| 2025-07-01 | 24.71 | $26.68 | 277647 |
| 2025-06-30 | 24.51 | $25.14 | 205842 |
| 2025-06-27 | 24.44 | $26.12 | 617744 |
| 2025-06-26 | 24.26 | $25.60 | 216700 |
| 2025-06-25 | 24.12 | $25.16 | 225705 |
| 2025-06-24 | 24.01 | $25.38 | 262344 |
| 2025-06-23 | 23.87 | $24.48 | 287118 |
| 2025-06-20 | 23.81 | $25.25 | 1.0M |
| 2025-06-18 | 23.65 | $25.42 | 387600 |
| 2025-06-17 | 23.47 | $25.29 | 254000 |
| 2025-06-16 | 23.28 | $25.44 | 349000 |
| 2025-06-13 | 23.05 | $23.93 | 250400 |
| 2025-06-12 | 22.95 | $25.06 | 217700 |
| 2025-06-11 | 22.73 | $25.28 | 336200 |
| 2025-06-10 | 22.47 | $25.24 | 327800 |
| 2025-06-09 | 22.17 | $24.91 | 709343 |
| 2025-06-06 | 21.88 | $22.46 | 188500 |
| 2025-06-05 | 21.82 | $21.96 | 233700 |
| 2025-06-04 | 21.81 | $21.87 | 218300 |
| 2025-06-03 | 21.80 | $21.80 | 224925 |
| 2025-06-02 | 21.80 | $20.78 | 221728 |
| 2025-05-30 | 21.91 | $21.20 | 278600 |
| 2025-05-29 | 21.99 | $21.56 | 127503 |
| 2025-05-28 | 22.03 | $21.51 | 187292 |
| 2025-05-27 | 22.09 | $21.86 | 243400 |
| 2025-05-23 | 22.11 | $21.23 | 166500 |
| 2025-05-22 | 22.20 | $21.51 | 204600 |
| 2025-05-21 | 22.28 | $21.45 | 331500 |
| 2025-05-20 | 22.36 | $23.16 | 169800 |
| 2025-05-19 | 22.28 | $23.23 | 240043 |
| 2025-05-16 | 22.18 | $23.44 | 343200 |
| 2025-05-15 | 22.05 | $22.89 | 188118 |
| 2025-05-14 | 21.96 | $23.53 | 324200 |
| 2025-05-13 | 21.79 | $23.99 | 243700 |
| 2025-05-12 | 21.56 | $24.02 | 674000 |
| 2025-05-09 | 21.30 | $21.58 | 222536 |
| 2025-05-08 | 21.27 | $21.91 | 263700 |
| 2025-05-07 | 21.21 | $20.97 | 332300 |
| 2025-05-06 | 21.23 | $21.21 | 335133 |
| 2025-05-05 | 21.23 | $21.95 | 295423 |
| 2025-05-02 | 21.16 | $22.74 | 358531 |
| 2025-05-01 | 20.99 | $22.10 | 384011 |
| 2025-04-30 | 20.87 | $21.46 | 433900 |
| 2025-04-29 | 20.81 | $22.07 | 304134 |
| 2025-04-28 | 20.68 | $22.68 | 301139 |
| 2025-04-25 | 20.47 | $22.89 | 407900 |
| 2025-04-24 | 20.22 | $22.67 | 907000 |
| 2025-04-23 | 19.96 | $19.32 | 727900 |
| 2025-04-22 | 20.02 | $19.49 | 450348 |
| 2025-04-21 | 20.08 | $18.33 | 479204 |
| 2025-04-17 | 20.26 | $18.80 | 417440 |
| 2025-04-16 | 20.42 | $18.08 | 582100 |
| 2025-04-15 | 20.67 | $17.66 | 725300 |
| 2025-04-14 | 20.98 | $18.78 | 950404 |
| 2025-04-11 | 21.21 | $18.86 | 423426 |
| 2025-04-10 | 21.46 | $19.42 | 360115 |
| 2025-04-09 | 21.68 | $20.69 | 493621 |
| 2025-04-08 | 21.78 | $18.09 | 541203 |
| 2025-04-07 | 22.17 | $18.48 | 589700 |
| 2025-04-04 | 22.56 | $18.90 | 718642 |
| 2025-04-03 | 22.94 | $19.50 | 797912 |
| 2025-04-02 | 23.30 | $21.98 | 340000 |
| 2025-04-01 | 23.44 | $21.65 | 326031 |
| 2025-03-31 | 23.63 | $21.50 | 339911 |
| 2025-03-28 | 23.86 | $22.01 | 386300 |
| 2025-03-27 | 24.05 | $23.30 | 202300 |
| 2025-03-26 | 24.13 | $23.22 | 342100 |
| 2025-03-25 | 24.22 | $23.32 | 202711 |
| 2025-03-24 | 24.32 | $23.66 | 236900 |
| 2025-03-21 | 24.39 | $22.99 | 383900 |
| 2025-03-20 | 24.54 | $23.45 | 222700 |
| 2025-03-19 | 24.65 | $23.97 | 240335 |
| 2025-03-18 | 24.72 | $23.18 | 211149 |
| 2025-03-17 | 24.89 | $23.31 | 301006 |
| 2025-03-14 | 25.05 | $22.77 | 426107 |
| 2025-03-13 | 25.29 | $22.76 | 244100 |
| 2025-03-12 | 25.56 | $23.51 | 316024 |
| 2025-03-11 | 25.77 | $23.59 | 281446 |
| 2025-03-10 | 26.00 | $23.62 | 367500 |
| 2025-03-07 | 26.25 | $24.27 | 352527 |
| 2025-03-06 | 26.46 | $23.50 | 934800 |
| 2025-03-05 | 26.77 | $23.58 | 263800 |
| 2025-03-04 | 27.11 | $23.25 | 559300 |
| 2025-03-03 | 27.52 | $24.48 | 350400 |
| 2025-02-28 | 27.84 | $25.35 | 263900 |
| 2025-02-27 | 28.10 | $25.53 | 316442 |
| 2025-02-26 | 28.37 | $26.86 | 239708 |
| 2025-02-25 | 28.53 | $26.54 | 265800 |
| 2025-02-24 | 28.74 | $26.46 | 327146 |
| 2025-02-21 | 28.98 | $26.78 | 296207 |
| 2025-02-20 | 29.21 | $27.84 | 188717 |
| 2025-02-19 | 29.35 | $28.50 | 184507 |
| 2025-02-18 | 29.44 | $28.49 | 225101 |
| 2025-02-14 | 29.54 | $28.01 | 170900 |
| 2025-02-13 | 29.70 | $28.74 | 177500 |
| 2025-02-12 | 29.80 | $29.49 | 220227 |
| 2025-02-11 | 29.84 | $30.58 | 199000 |
| 2025-02-10 | 29.76 | $31.14 | 254700 |
| 2025-02-07 | 29.61 | $30.03 | 213700 |
| 2025-02-06 | 29.57 | $30.41 | 133036 |
| 2025-02-05 | 29.48 | $30.55 | 170207 |
| 2025-02-04 | 29.37 | $30.03 | 186808 |
| 2025-02-03 | 29.30 | $29.53 | 382234 |
| 2025-01-31 | 29.27 | $30.36 | 264300 |
| 2025-01-30 | 29.16 | $30.43 | 337500 |
| 2025-01-29 | 29.03 | $29.01 | 260513 |
| 2025-01-28 | 29.03 | $30.29 | 258731 |
| 2025-01-27 | 28.89 | $30.31 | 490946 |
| 2025-01-24 | 28.74 | $30.62 | 469100 |
| 2025-01-23 | 28.55 | $32.37 | 1.1M |
| 2025-01-22 | 28.15 | $27.94 | 341766 |
| 2025-01-21 | 28.17 | $28.58 | 345900 |
| 2025-01-17 | 28.12 | $28.01 | 177514 |
| 2025-01-16 | 28.14 | $27.59 | 179200 |
| 2025-01-15 | 28.19 | $27.75 | 178005 |
| 2025-01-14 | 28.24 | $26.45 | 116530 |
| 2025-01-13 | 28.43 | $26.38 | 186100 |
| 2025-01-10 | 28.64 | $26.64 | 290242 |
| 2025-01-08 | 28.85 | $26.77 | 231028 |
| 2025-01-07 | 29.07 | $27.78 | 204408 |
| 2025-01-06 | 29.21 | $28.01 | 222574 |
| 2025-01-03 | 29.34 | $28.13 | 197216 |
| 2025-01-02 | 29.46 | $28.01 | 211300 |
| 2024-12-31 | 29.62 | $28.95 | 348200 |
| 2024-12-30 | 29.69 | $27.29 | 197337 |
| 2024-12-27 | 29.94 | $27.77 | 140302 |
| 2024-12-26 | 30.17 | $28.66 | 126038 |
| 2024-12-24 | 30.32 | $28.54 | 103540 |
| 2024-12-23 | 30.51 | $28.25 | 252136 |
| 2024-12-20 | 30.75 | $28.35 | 792603 |
| 2024-12-19 | 31.00 | $28.82 | 201000 |
| 2024-12-18 | 31.23 | $29.17 | 179622 |
| 2024-12-17 | 31.45 | $31.07 | 239308 |
| 2024-12-16 | 31.49 | $32.06 | 318200 |
| 2024-12-13 | 31.43 | $30.69 | 231330 |
| 2024-12-12 | 31.51 | $30.54 | 186200 |
| 2024-12-11 | 31.61 | $31.05 | 215600 |
| 2024-12-10 | 31.67 | $31.71 | 157630 |
| 2024-12-09 | 31.66 | $32.65 | 188200 |
| 2024-12-06 | 31.56 | $31.44 | 206913 |
| 2024-12-05 | 31.57 | $31.52 | 240400 |
| 2024-12-04 | 31.58 | $32.15 | 268600 |
| 2024-12-03 | 31.52 | $32.45 | 121835 |
| 2024-12-02 | 31.42 | $32.71 | 286700 |
| 2024-11-29 | 31.28 | $34.32 | 390300 |
| 2024-11-27 | 30.96 | $32.52 | 143000 |
| 2024-11-26 | 30.80 | $32.16 | 167900 |
| 2024-11-25 | 30.66 | $33.39 | 380624 |
| 2024-11-22 | 30.37 | $30.56 | 178432 |
| 2024-11-21 | 30.35 | $29.71 | 121600 |
| 2024-11-20 | 30.42 | $28.96 | 114745 |
| 2024-11-19 | 30.57 | $29.58 | 114531 |
| 2024-11-18 | 30.67 | $29.40 | 93048 |
| 2024-11-15 | 30.81 | $29.39 | 168300 |
| 2024-11-14 | 30.96 | $30.22 | 165634 |
| 2024-11-13 | 31.04 | $30.82 | 181800 |
| 2024-11-12 | 31.06 | $30.83 | 265900 |
| 2024-11-11 | 31.08 | $32.69 | 181513 |
| 2024-11-08 | 30.91 | $32.47 | 147640 |
| 2024-11-07 | 30.75 | $32.59 | 178919 |
| 2024-11-06 | 30.56 | $32.75 | 388146 |
| 2024-11-05 | 30.32 | $29.27 | 328401 |
| 2024-11-04 | 30.44 | $28.69 | 234902 |
| 2024-11-01 | 30.62 | $28.97 | 276500 |
| 2024-10-31 | 30.79 | $29.13 | 422100 |
| 2024-10-30 | 30.97 | $30.04 | 160933 |
| 2024-10-29 | 31.07 | $30.82 | 138200 |
| 2024-10-28 | 31.09 | $30.85 | 191600 |
| 2024-10-25 | 31.12 | $29.99 | 332304 |
| 2024-10-24 | 31.24 | $28.91 | 298300 |
| 2024-10-23 | 31.48 | $29.08 | 294022 |
| 2024-10-22 | 31.73 | $29.23 | 218246 |
| 2024-10-21 | 32.00 | $29.95 | 236900 |
| 2024-10-18 | 32.21 | $31.37 | 208914 |
| 2024-10-17 | 32.30 | $31.50 | 217900 |
| 2024-10-16 | 32.39 | $32.69 | 206000 |
| 2024-10-15 | 32.35 | $33.26 | 246730 |
| 2024-10-14 | 32.26 | $33.13 | 255002 |
| 2024-10-11 | 32.17 | $31.45 | 384632 |
| 2024-10-10 | 32.24 | $29.71 | 329970 |
| 2024-10-09 | 32.51 | $29.40 | 239920 |
| 2024-10-08 | 32.84 | $29.09 | 336622 |
| 2024-10-07 | 33.23 | $30.18 | 326574 |
| 2024-10-04 | 33.55 | $33.17 | 339316 |
| 2024-10-03 | 33.59 | $31.29 | 265500 |
| 2024-10-02 | 33.83 | $32.34 | 130800 |
| 2024-10-01 | 33.99 | $33.61 | 154000 |
| 2024-09-30 | 34.03 | $35.27 | 317037 |
| 2024-09-27 | 33.90 | $35.62 | 85733 |
| 2024-09-26 | 33.72 | $35.03 | 110024 |
| 2024-09-25 | 33.58 | $35.02 | 149108 |
| 2024-09-24 | 33.43 | $36.22 | 131807 |
| 2024-09-23 | 33.14 | $35.43 | 154900 |
| 2024-09-20 | 32.89 | $35.67 | 752500 |
| 2024-09-19 | 32.60 | $36.02 | 423706 |
| 2024-09-18 | 32.24 | $35.74 | 279644 |
| 2024-09-17 | 31.87 | $35.61 | 407506 |
| 2024-09-16 | 31.48 | $34.72 | 200013 |
| 2024-09-13 | 31.14 | $33.90 | 456203 |
| 2024-09-12 | 30.85 | $31.06 | 206700 |
| 2024-09-11 | 30.83 | $30.45 | 157631 |
| 2024-09-10 | 30.87 | $29.80 | 329500 |
| 2024-09-09 | 30.98 | $30.30 | 344900 |
| 2024-09-06 | 31.05 | $29.04 | 157300 |
| 2024-09-05 | 31.26 | $30.48 | 123700 |
| 2024-09-04 | 31.35 | $31.22 | 146213 |
| 2024-09-03 | 31.36 | $31.55 | 191800 |
| 2024-08-30 | 31.34 | $31.72 | 152336 |
| 2024-08-29 | 31.30 | $31.27 | 177642 |
| 2024-08-28 | 31.30 | $31.80 | 125400 |
| 2024-08-27 | 31.25 | $31.87 | 126542 |
| 2024-08-26 | 31.18 | $32.31 | 129700 |
| 2024-08-23 | 31.07 | $32.10 | 215242 |
| 2024-08-22 | 30.96 | $30.02 | 112400 |
| 2024-08-21 | 31.06 | $30.56 | 156000 |
| 2024-08-20 | 31.11 | $30.55 | 126900 |
| 2024-08-19 | 31.17 | $30.96 | 233400 |
| 2024-08-16 | 31.19 | $30.87 | 122721 |
| 2024-08-15 | 31.22 | $30.30 | 271821 |
| 2024-08-14 | 31.32 | $28.84 | 200630 |
| 2024-08-13 | 31.58 | $28.99 | 215515 |
| 2024-08-12 | 31.85 | $27.87 | 286646 |
| 2024-08-09 | 32.27 | $28.68 | 351939 |
| 2024-08-08 | 32.65 | $29.70 | 228600 |
| 2024-08-07 | 32.96 | $28.95 | 303900 |
| 2024-08-06 | 33.38 | $30.01 | 244000 |
| 2024-08-05 | 33.74 | $30.14 | 302700 |
| 2024-08-02 | 34.11 | $31.55 | 237713 |
| 2024-08-01 | 34.38 | $32.72 | 406400 |
| 2024-07-31 | 34.56 | $34.87 | 681100 |
| 2024-07-30 | 34.53 | $35.92 | 670600 |
| 2024-07-29 | 34.38 | $37.71 | 443300 |
| 2024-07-26 | 34.03 | $37.20 | 569100 |
| 2024-07-25 | 33.70 | $37.10 | 966422 |
| 2024-07-24 | 33.34 | $31.66 | 415806 |
| 2024-07-23 | 33.51 | $32.84 | 669424 |
| 2024-07-22 | 33.58 | $33.20 | 381544 |
| 2024-07-19 | 33.62 | $32.94 | 571874 |
| 2024-07-18 | 33.70 | $35.21 | 381157 |
| 2024-07-17 | 33.54 | $36.20 | 305294 |
| 2024-07-16 | 33.26 | $36.54 | 363294 |
| 2024-07-15 | 32.91 | $35.13 | 455423 |
| 2024-07-12 | 32.68 | $36.34 | 273001 |
| 2024-07-11 | 32.29 | $36.07 | 457796 |
| 2024-07-10 | 31.90 | $34.26 | 370371 |
| 2024-07-09 | 31.65 | $30.36 | 138837 |
| 2024-07-08 | 31.78 | $31.12 | 131906 |
| 2024-07-05 | 31.85 | $31.08 | 246548 |
| 2024-07-03 | 31.93 | $30.69 | 102802 |
| 2024-07-02 | 32.06 | $30.91 | 247077 |
| 2024-07-01 | 32.19 | $30.55 | 265852 |
| 2024-06-28 | 32.36 | $32.37 | 319766 |
| 2024-06-27 | 32.36 | $32.13 | 267601 |
| 2024-06-26 | 32.38 | $32.79 | 148239 |
| 2024-06-25 | 32.34 | $32.82 | 169451 |
| 2024-06-24 | 32.29 | $33.88 | 184775 |
| 2024-06-21 | 32.12 | $33.35 | 676020 |
| 2024-06-20 | 31.99 | $33.74 | 280202 |
| 2024-06-18 | 31.80 | $33.32 | 179989 |
| 2024-06-17 | 31.64 | $33.78 | 276222 |
| 2024-06-14 | 31.42 | $32.06 | 179182 |
| 2024-06-13 | 31.35 | $32.72 | 156465 |
| 2024-06-12 | 31.21 | $34.15 | 178619 |
| 2024-06-11 | 30.90 | $33.77 | 170418 |
| 2024-06-10 | 30.60 | $33.99 | 199340 |
| 2024-06-07 | 30.24 | $33.56 | 350079 |
| 2024-06-06 | 29.89 | $34.51 | 266225 |
| 2024-06-05 | 29.40 | $36.21 | 340002 |
| 2024-06-04 | 28.68 | $34.73 | 618723 |
| 2024-06-03 | 28.05 | $36.17 | 2.2M |
| 2024-05-31 | 27.19 | $28.48 | 328889 |
| 2024-05-30 | 27.06 | $27.81 | 280210 |
| 2024-05-29 | 26.98 | $26.52 | 241248 |
| 2024-05-28 | 27.03 | $27.41 | 244719 |
| 2024-05-24 | 26.99 | $27.06 | 136004 |
| 2024-05-23 | 26.98 | $27.04 | 361506 |
| 2024-05-22 | 26.97 | $26.40 | 161169 |
| 2024-05-21 | 27.03 | $26.49 | 189715 |
| 2024-05-20 | 27.09 | $27.09 | 229362 |
| 2024-05-17 | 27.09 | $28.24 | 288366 |
| 2024-05-16 | 26.97 | $27.16 | 242483 |
| 2024-05-15 | 26.95 | $27.73 | 298679 |
| 2024-05-14 | 26.87 | $28.37 | 289984 |
| 2024-05-13 | 26.71 | $27.48 | 335517 |
| 2024-05-10 | 26.63 | $26.77 | 205416 |
| 2024-05-09 | 26.61 | $26.57 | 203252 |
| 2024-05-08 | 26.62 | $26.01 | 180795 |
| 2024-05-07 | 26.68 | $25.44 | 185349 |
| 2024-05-06 | 26.81 | $25.78 | 228218 |
| 2024-05-03 | 26.92 | $25.81 | 450836 |
| 2024-05-02 | 27.04 | $25.25 | 298548 |
| 2024-05-01 | 27.23 | $24.51 | 307435 |
| 2024-04-30 | 27.51 | $24.67 | 416421 |
| 2024-04-29 | 27.81 | $26.05 | 377350 |
| 2024-04-26 | 28.00 | $25.37 | 455253 |
| 2024-04-25 | 28.27 | $25.60 | 1.5M |
| 2024-04-24 | 28.55 | $27.18 | 796395 |
| 2024-04-23 | 28.70 | $27.94 | 268631 |
| 2024-04-22 | 28.78 | $27.67 | 286582 |
| 2024-04-19 | 28.90 | $28.03 | 445440 |
| 2024-04-18 | 28.99 | $26.68 | 441509 |
| 2024-04-17 | 29.23 | $27.06 | 272924 |
| 2024-04-16 | 29.46 | $27.02 | 312532 |
| 2024-04-15 | 29.71 | $27.43 | 280162 |
| 2024-04-12 | 29.96 | $27.45 | 232016 |
| 2024-04-11 | 30.22 | $27.51 | 189119 |
| 2024-04-10 | 30.50 | $27.50 | 619000 |
| 2024-04-09 | 30.82 | $29.39 | 349440 |
| 2024-04-08 | 30.97 | $29.94 | 377591 |
| 2024-04-05 | 31.08 | $29.78 | 413848 |
| 2024-04-04 | 31.22 | $29.75 | 324499 |
| 2024-04-03 | 31.37 | $30.65 | 345049 |
| 2024-04-02 | 31.45 | $31.10 | 354635 |
| 2024-04-01 | 31.48 | $33.12 | 225009 |
| 2024-03-28 | 31.31 | $33.26 | 204319 |
| 2024-03-27 | 31.10 | $32.41 | 200471 |
| 2024-03-26 | 30.97 | $31.15 | 235928 |
| 2024-03-25 | 30.95 | $30.20 | 145682 |
| 2024-03-22 | 31.03 | $30.67 | 208533 |
| 2024-03-21 | 31.06 | $31.70 | 246978 |
| 2024-03-20 | 31.00 | $30.62 | 325553 |
| 2024-03-19 | 31.04 | $30.02 | 226621 |
| 2024-03-18 | 31.14 | $30.06 | 212696 |
| 2024-03-15 | 31.26 | $30.42 | 609563 |
| 2024-03-14 | 31.35 | $29.68 | 363091 |
| 2024-03-13 | 31.52 | $30.76 | 193160 |
| 2024-03-12 | 31.60 | $31.03 | 196776 |
| 2024-03-11 | 31.66 | $31.21 | 369789 |
| 2024-03-08 | 31.71 | $30.15 | 250804 |
| 2024-03-07 | 31.87 | $30.63 | 152056 |
| 2024-03-06 | 32.01 | $30.55 | 300470 |
| 2024-03-05 | 32.16 | $32.12 | 145819 |
| 2024-03-04 | 32.16 | $32.71 | 135208 |
| 2024-03-01 | 32.10 | $33.21 | 145767 |
| 2024-02-29 | 31.99 | $33.20 | 182562 |
| 2024-02-28 | 31.86 | $32.54 | 227749 |
| 2024-02-27 | 31.79 | $33.14 | 309098 |
| 2024-02-26 | 31.65 | $32.09 | 248051 |
| 2024-02-23 | 31.60 | $31.38 | 166146 |
| 2024-02-22 | 31.62 | $32.19 | 216319 |
| 2024-02-21 | 31.56 | $31.42 | 243970 |
| 2024-02-20 | 31.58 | $30.51 | 240747 |
| 2024-02-16 | 31.69 | $31.51 | 203984 |
| 2024-02-15 | 31.71 | $32.19 | 283622 |
| 2024-02-14 | 31.66 | $32.00 | 289117 |
| 2024-02-13 | 31.62 | $30.21 | 404074 |
| 2024-02-12 | 31.77 | $32.32 | 573366 |
| 2024-02-09 | 31.72 | $32.91 | 380496 |
| 2024-02-08 | 31.59 | $31.35 | 201210 |
| 2024-02-07 | 31.61 | $31.17 | 220458 |
| 2024-02-06 | 31.66 | $31.61 | 283748 |
| 2024-02-05 | 31.67 | $30.38 | 300475 |
| 2024-02-02 | 31.80 | $31.05 | 490982 |
| 2024-02-01 | 31.88 | $29.92 | 391930 |
| 2024-01-31 | 32.09 | $28.00 | 429447 |
| 2024-01-30 | 32.52 | $27.95 | 295999 |
| 2024-01-29 | 33.00 | $28.46 | 409436 |
| 2024-01-26 | 33.48 | $28.01 | 1.2M |
| 2024-01-25 | 34.05 | $28.37 | 1.8M |
| 2024-01-24 | 34.65 | $33.20 | 335725 |
| 2024-01-23 | 34.80 | $34.04 | 326000 |
| 2024-01-22 | 34.88 | $34.47 | 317223 |
| 2024-01-19 | 34.93 | $33.68 | 235851 |
| 2024-01-18 | 35.06 | $33.36 | 202837 |
| 2024-01-17 | 35.24 | $32.96 | 363440 |
| 2024-01-16 | 35.48 | $33.14 | 240967 |
| 2024-01-12 | 35.72 | $34.02 | 124692 |
| 2024-01-11 | 35.90 | $34.95 | 157736 |
| 2024-01-10 | 36.00 | $35.76 | 126585 |
| 2024-01-09 | 36.03 | $35.92 | 150340 |
| 2024-01-08 | 36.04 | $36.28 | 134831 |
| 2024-01-05 | 36.02 | $36.09 | 230063 |
| 2024-01-04 | 36.01 | $35.55 | 227203 |
| 2024-01-03 | 36.06 | $35.99 | 168500 |
| 2024-01-02 | 36.06 | $38.82 | 228765 |
| 2023-12-29 | 35.77 | $38.90 | 279532 |
| 2023-12-28 | 35.44 | $39.21 | 185891 |
| 2023-12-27 | 35.05 | $38.82 | 306904 |
| 2023-12-26 | 34.65 | $37.95 | 147000 |
| 2023-12-22 | 34.30 | $37.07 | 108071 |
| 2023-12-21 | 34.01 | $36.92 | 131020 |
| 2023-12-20 | 33.70 | $36.41 | 242176 |
| 2023-12-19 | 33.42 | $37.38 | 168713 |
| 2023-12-18 | 33.00 | $36.03 | 236940 |
| 2023-12-15 | 32.68 | $37.06 | 460745 |
| 2023-12-14 | 32.22 | $36.73 | 234442 |
| 2023-12-13 | 31.75 | $34.60 | 303313 |
| 2023-12-12 | 31.45 | $32.88 | 133706 |
| 2023-12-11 | 31.30 | $33.59 | 126219 |
| 2023-12-08 | 31.06 | $33.41 | 165172 |
| 2023-12-07 | 30.81 | $32.69 | 191927 |
| 2023-12-06 | 30.61 | $32.20 | 142100 |
| 2023-12-05 | 30.44 | $32.00 | 291780 |
| 2023-12-04 | 30.28 | $33.09 | 486931 |
| 2023-12-01 | 29.98 | $32.21 | 338395 |
| 2023-11-30 | 29.75 | $29.83 | 181300 |
| 2023-11-29 | 29.74 | $30.21 | 191092 |
| 2023-11-28 | 29.69 | $29.72 | 133622 |
| 2023-11-27 | 29.69 | $29.31 | 354837 |
| 2023-11-24 | 29.73 | $29.99 | 106379 |
| 2023-11-22 | 29.70 | $30.18 | 152884 |
| 2023-11-21 | 29.65 | $30.17 | 126667 |
| 2023-11-20 | 29.59 | $30.63 | 126192 |
| 2023-11-17 | 29.49 | $30.33 | 365905 |
| 2023-11-16 | 29.40 | $30.08 | 212536 |
| 2023-11-15 | 29.32 | $31.43 | 298119 |
| 2023-11-14 | 29.10 | $30.55 | 296517 |
| 2023-11-13 | 28.95 | $28.16 | 259848 |
| 2023-11-10 | 29.03 | $28.07 | 254872 |
| 2023-11-09 | 29.14 | $27.39 | 280322 |
| 2023-11-08 | 29.32 | $28.51 | 262334 |
| 2023-11-07 | 29.40 | $28.54 | 266074 |
| 2023-11-06 | 29.50 | $29.95 | 282656 |
| 2023-11-03 | 29.45 | $30.16 | 498707 |
| 2023-11-02 | 29.37 | $28.85 | 362725 |
| 2023-11-01 | 29.43 | $28.11 | 280612 |
| 2023-10-31 | 29.57 | $27.38 | 274629 |
| 2023-10-30 | 29.80 | $27.12 | 294816 |
| 2023-10-27 | 30.08 | $27.50 | 348768 |
| 2023-10-26 | 30.35 | $27.14 | 1.2M |
| 2023-10-25 | 30.69 | $28.73 | 340621 |
| 2023-10-24 | 30.89 | $29.46 | 283197 |
| 2023-10-23 | 31.05 | $29.86 | 318858 |
| 2023-10-20 | 31.17 | $29.85 | 318340 |
| 2023-10-19 | 31.31 | $29.78 | 233315 |
| 2023-10-18 | 31.47 | $30.46 | 174418 |
| 2023-10-17 | 31.58 | $30.75 | 195516 |
| 2023-10-16 | 31.66 | $30.54 | 216811 |
| 2023-10-13 | 31.78 | $29.45 | 174139 |
| 2023-10-12 | 32.03 | $29.66 | 602975 |
| 2023-10-11 | 32.28 | $32.06 | 124536 |
| 2023-10-10 | 32.30 | $32.18 | 173578 |
| 2023-10-09 | 32.31 | $31.71 | 266913 |
| 2023-10-06 | 32.38 | $31.52 | 240339 |
| 2023-10-05 | 32.47 | $31.21 | 396395 |
| 2023-10-04 | 32.60 | $33.18 | 233229 |
| 2023-10-03 | 32.54 | $33.04 | 182553 |
| 2023-10-02 | 32.48 | $32.95 | 311225 |
| 2023-09-29 | 32.43 | $32.82 | 450449 |
| 2023-09-28 | 32.39 | $32.36 | 230595 |
| 2023-09-27 | 32.40 | $32.01 | 176732 |
| 2023-09-26 | 32.44 | $31.63 | 204203 |
| 2023-09-25 | 32.52 | $32.36 | 259956 |
| 2023-09-22 | 32.54 | $31.51 | 214448 |
| 2023-09-21 | 32.65 | $31.76 | 242877 |
| 2023-09-20 | 32.74 | $32.20 | 260642 |
| 2023-09-19 | 32.80 | $32.51 | 562117 |
| 2023-09-18 | 32.83 | $32.31 | 231552 |
| 2023-09-15 | 32.88 | $32.10 | 946097 |
| 2023-09-14 | 32.96 | $32.54 | 426338 |
| 2023-09-13 | 33.01 | $31.69 | 241765 |
| 2023-09-12 | 33.15 | $31.84 | 203665 |
| 2023-09-11 | 33.29 | $31.59 | 163231 |
| 2023-09-08 | 33.46 | $31.33 | 257598 |
| 2023-09-07 | 33.69 | $31.50 | 339345 |
| 2023-09-06 | 33.92 | $31.98 | 289440 |
| 2023-09-05 | 34.12 | $32.48 | 303069 |
| 2023-09-01 | 34.30 | $34.16 | 138898 |
| 2023-08-31 | 34.31 | $33.27 | 202248 |
| 2023-08-30 | 34.42 | $33.07 | 240537 |
| 2023-08-29 | 34.56 | $34.72 | 179659 |
| 2023-08-28 | 34.55 | $33.78 | 116883 |
| 2023-08-25 | 34.63 | $33.34 | 264760 |
| 2023-08-24 | 34.76 | $32.63 | 214999 |
| 2023-08-23 | 34.99 | $33.43 | 173110 |
| 2023-08-22 | 35.15 | $32.28 | 124970 |
| 2023-08-21 | 35.45 | $32.93 | 120368 |
| 2023-08-18 | 35.72 | $33.29 | 178466 |
| 2023-08-17 | 35.97 | $32.99 | 162635 |
| 2023-08-16 | 36.29 | $33.36 | 147442 |
| 2023-08-15 | 36.60 | $33.88 | 225067 |
| 2023-08-14 | 36.88 | $35.75 | 186765 |
| 2023-08-11 | 37.00 | $35.62 | 143135 |
| 2023-08-10 | 37.15 | $35.56 | 134918 |
| 2023-08-09 | 37.31 | $35.93 | 182818 |
| 2023-08-08 | 37.46 | $36.85 | 129682 |
| 2023-08-07 | 37.52 | $37.17 | 167797 |
| 2023-08-04 | 37.56 | $37.19 | 213765 |
| 2023-08-03 | 37.60 | $36.30 | 375929 |
| 2023-08-02 | 37.74 | $38.53 | 134225 |
| 2023-08-01 | 37.65 | $39.31 | 283056 |
| 2023-07-31 | 37.48 | $40.33 | 418020 |
| 2023-07-28 | 37.18 | $39.08 | 641568 |
| 2023-07-27 | 36.98 | $40.71 | 700491 |
| 2023-07-26 | 36.59 | $39.47 | 579260 |
| 2023-07-25 | 36.28 | $38.52 | 216979 |
| 2023-07-24 | 36.05 | $38.96 | 332117 |
| 2023-07-21 | 35.74 | $38.88 | 258341 |
| 2023-07-20 | 35.41 | $38.23 | 257149 |
| 2023-07-19 | 35.11 | $38.06 | 225796 |
| 2023-07-18 | 34.80 | $36.85 | 333950 |
| 2023-07-17 | 34.59 | $38.52 | 247665 |
| 2023-07-14 | 34.17 | $37.75 | 326078 |
| 2023-07-13 | 33.80 | $36.97 | 450301 |
| 2023-07-12 | 33.46 | $37.95 | 483287 |
| 2023-07-11 | 32.99 | $36.14 | 397286 |
| 2023-07-10 | 32.66 | $34.83 | 242847 |
| 2023-07-07 | 32.43 | $33.97 | 272972 |
| 2023-07-06 | 32.27 | $33.62 | 250243 |
| 2023-07-05 | 32.13 | $33.59 | 257862 |
| 2023-07-03 | 31.98 | $34.30 | 156488 |
| 2023-06-30 | 31.73 | $34.16 | 283113 |
| 2023-06-29 | 31.48 | $33.19 | 191595 |
| 2023-06-28 | 31.29 | $32.21 | 219831 |
| 2023-06-27 | 31.20 | $32.00 | 318176 |
| 2023-06-26 | 31.11 | $30.88 | 275003 |
| 2023-06-23 | 31.14 | $30.06 | 438754 |
| 2023-06-22 | 31.25 | $30.35 | 199822 |
| 2023-06-21 | 31.35 | $30.70 | 256892 |
| 2023-06-20 | 31.42 | $31.45 | 361452 |
| 2023-06-16 | 31.41 | $31.17 | 773221 |
| 2023-06-15 | 31.44 | $32.68 | 301193 |
| 2023-06-14 | 31.31 | $33.07 | 254756 |
| 2023-06-13 | 31.12 | $34.26 | 256405 |
| 2023-06-12 | 30.79 | $34.20 | 215982 |
| 2023-06-09 | 30.43 | $33.85 | 407839 |
| 2023-06-08 | 30.07 | $33.43 | 277738 |
| 2023-06-07 | 29.72 | $33.99 | 588876 |
| 2023-06-06 | 29.27 | $32.95 | 598823 |
| 2023-06-05 | 28.88 | $30.31 | 364759 |
| 2023-06-02 | 28.73 | $31.01 | 451240 |
| 2023-06-01 | 28.49 | $28.92 | 335505 |
| 2023-05-31 | 28.44 | $28.37 | 521614 |
| 2023-05-30 | 28.45 | $28.69 | 618454 |
| 2023-05-26 | 28.43 | $28.78 | 370070 |
| 2023-05-25 | 28.39 | $28.98 | 232689 |
| 2023-05-24 | 28.33 | $29.11 | 231275 |
| 2023-05-23 | 28.24 | $29.01 | 306425 |
| 2023-05-22 | 28.16 | $28.20 | 185995 |
| 2023-05-19 | 28.16 | $28.07 | 249435 |
| 2023-05-18 | 28.17 | $28.95 | 204543 |
| 2023-05-17 | 28.09 | $28.76 | 277166 |
| 2023-05-16 | 28.02 | $27.72 | 376599 |
| 2023-05-15 | 28.05 | $28.00 | 379903 |
| 2023-05-12 | 28.05 | $27.61 | 309220 |
| 2023-05-11 | 28.10 | $28.00 | 234903 |
| 2023-05-10 | 28.11 | $28.14 | 472196 |
| 2023-05-09 | 28.11 | $28.41 | 343877 |
| 2023-05-08 | 28.07 | $28.74 | 308950 |
| 2023-05-05 | 28.00 | $28.88 | 359367 |
| 2023-05-04 | 27.91 | $27.94 | 601832 |
| 2023-05-03 | 27.91 | $28.00 | 377640 |
| 2023-05-02 | 27.90 | $28.00 | 559086 |
| 2023-05-01 | 27.89 | $28.00 | 593025 |
| 2023-04-28 | 27.88 | $29.12 | 894993 |
| 2023-04-27 | 27.75 | $27.60 | 1.7M |
| 2023-04-26 | 27.76 | $26.53 | 457719 |
| 2023-04-25 | 27.89 | $26.72 | 461703 |
| 2023-04-24 | 28.02 | $27.50 | 305297 |
| 2023-04-21 | 28.07 | $27.91 | 394549 |
| 2023-04-20 | 28.09 | $27.98 | 263281 |
| 2023-04-19 | 28.10 | $28.01 | 293735 |
| 2023-04-18 | 28.11 | $27.79 | 256143 |
| 2023-04-17 | 28.14 | $28.16 | 323759 |
| 2023-04-14 | 28.14 | $27.68 | 287857 |
| 2023-04-13 | 28.19 | $27.39 | 365347 |
| 2023-04-12 | 28.27 | $27.33 | 356012 |
| 2023-04-11 | 28.37 | $28.30 | 318635 |
| 2023-04-10 | 28.38 | $27.29 | 579581 |
| 2023-04-06 | 28.49 | $26.73 | 344812 |
| 2023-04-05 | 28.68 | $27.33 | 367379 |
| 2023-04-04 | 28.82 | $27.86 | 369835 |
| 2023-04-03 | 28.92 | $28.57 | 560521 |
| 2023-03-31 | 28.95 | $28.75 | 413507 |
| 2023-03-30 | 28.98 | $27.83 | 531243 |
| 2023-03-29 | 29.10 | $28.28 | 427392 |
| 2023-03-28 | 29.18 | $28.34 | 487049 |
| 2023-03-27 | 29.27 | $27.58 | 394074 |
| 2023-03-24 | 29.45 | $27.19 | 475897 |
| 2023-03-23 | 29.69 | $27.26 | 452574 |
| 2023-03-22 | 29.94 | $27.49 | 308099 |
| 2023-03-21 | 30.20 | $27.83 | 565324 |
| 2023-03-20 | 30.45 | $26.71 | 797590 |
| 2023-03-17 | 30.85 | $26.79 | 880617 |
| 2023-03-16 | 31.27 | $28.57 | 520194 |
| 2023-03-15 | 31.56 | $28.16 | 659895 |
| 2023-03-14 | 31.91 | $28.24 | 719372 |
| 2023-03-13 | 32.30 | $28.96 | 577829 |
| 2023-03-10 | 32.65 | $31.04 | 396304 |
| 2023-03-09 | 32.82 | $31.57 | 451859 |
| 2023-03-08 | 32.95 | $31.37 | 524591 |
| 2023-03-07 | 33.12 | $31.90 | 591190 |
| 2023-03-06 | 33.25 | $33.27 | 347875 |
| 2023-03-03 | 33.25 | $34.16 | 336188 |
| 2023-03-02 | 33.15 | $33.74 | 237366 |
| 2023-03-01 | 33.09 | $33.76 | 436491 |
| 2023-02-28 | 33.02 | $33.58 | 612675 |
| 2023-02-27 | 32.96 | $33.79 | 533994 |
| 2023-02-24 | 32.87 | $34.40 | 671107 |
| 2023-02-23 | 32.71 | $35.26 | 341332 |
| 2023-02-22 | 32.44 | $34.50 | 508942 |
| 2023-02-21 | 32.22 | $34.07 | 1.2M |
| 2023-02-17 | 32.03 | $33.55 | 528121 |
| 2023-02-16 | 31.87 | $33.46 | 572699 |
| 2023-02-15 | 31.70 | $33.49 | 725330 |
| 2023-02-14 | 31.52 | $31.73 | 456298 |
| 2023-02-13 | 31.49 | $31.08 | 257200 |
| 2023-02-10 | 31.54 | $30.75 | 431472 |
| 2023-02-09 | 31.62 | $30.44 | 420623 |
| 2023-02-08 | 31.74 | $31.01 | 713860 |
| 2023-02-07 | 31.82 | $31.21 | 665987 |
| 2023-02-06 | 31.88 | $30.46 | 564613 |
| 2023-02-03 | 32.03 | $30.80 | 648103 |
| 2023-02-02 | 32.16 | $32.18 | 821364 |
| 2023-02-01 | 32.16 | $31.25 | 1.0M |
| 2023-01-31 | 32.26 | $31.25 | 991841 |
| 2023-01-30 | 32.37 | $29.66 | 882279 |
| 2023-01-27 | 32.65 | $30.49 | 847501 |
| 2023-01-26 | 32.88 | $30.37 | 1.5M |
| 2023-01-25 | 33.14 | $34.69 | 412681 |
| 2023-01-24 | 32.98 | $33.79 | 209094 |
| 2023-01-23 | 32.89 | $34.10 | 259339 |
| 2023-01-20 | 32.77 | $34.01 | 248554 |
| 2023-01-19 | 32.63 | $33.55 | 258946 |
| 2023-01-18 | 32.54 | $33.21 | 254117 |
| 2023-01-17 | 32.47 | $33.80 | 262294 |
| 2023-01-13 | 32.33 | $34.47 | 310961 |
| 2023-01-12 | 32.10 | $34.43 | 432762 |
| 2023-01-11 | 31.86 | $33.46 | 432238 |
| 2023-01-10 | 31.69 | $32.93 | 238275 |
| 2023-01-09 | 31.56 | $32.19 | 371397 |
| 2023-01-06 | 31.49 | $32.03 | 435532 |
| 2023-01-05 | 31.43 | $31.82 | 187237 |
| 2023-01-04 | 31.39 | $31.74 | 242178 |
| 2023-01-03 | 31.36 | $31.38 | 291553 |
| 2022-12-30 | 31.35 | $31.22 | 200338 |
| 2022-12-29 | 31.37 | $31.46 | 290013 |
| 2022-12-28 | 31.36 | $30.02 | 291153 |
| 2022-12-27 | 31.50 | $29.89 | 311187 |
| 2022-12-23 | 31.67 | $30.95 | 161393 |
| 2022-12-22 | 31.74 | $30.39 | 227408 |
| 2022-12-21 | 31.89 | $31.33 | 365472 |
| 2022-12-20 | 31.95 | $30.30 | 316742 |
| 2022-12-19 | 32.12 | $31.00 | 370023 |
| 2022-12-16 | 32.24 | $31.41 | 1.5M |
| 2022-12-15 | 32.32 | $31.63 | 468266 |
| 2022-12-14 | 32.40 | $32.49 | 323369 |
| 2022-12-13 | 32.39 | $32.36 | 301863 |
| 2022-12-12 | 32.39 | $32.37 | 330215 |
| 2022-12-09 | 32.39 | $32.47 | 227035 |
| 2022-12-08 | 32.38 | $31.96 | 265013 |
| 2022-12-07 | 32.43 | $31.63 | 226969 |
| 2022-12-06 | 32.51 | $32.65 | 249430 |
| 2022-12-05 | 32.50 | $31.83 | 275957 |
| 2022-12-02 | 32.57 | $33.03 | 211601 |
| 2022-12-01 | 32.52 | $32.00 | 198316 |
| 2022-11-30 | 32.57 | $33.03 | 363126 |
| 2022-11-29 | 32.53 | $32.32 | 399571 |
| 2022-11-28 | 32.55 | $31.87 | 205659 |
| 2022-11-25 | 32.62 | $32.57 | 117124 |
| 2022-11-23 | 32.62 | $32.07 | 254665 |
| 2022-11-22 | 32.68 | $32.85 | 240063 |
| 2022-11-21 | 32.67 | $32.64 | 361962 |
| 2022-11-18 | 32.67 | $34.62 | 207567 |
| 2022-11-17 | 32.46 | $33.67 | 175587 |
| 2022-11-16 | 32.34 | $33.24 | 261212 |
| 2022-11-15 | 32.24 | $33.79 | 404560 |
| 2022-11-14 | 32.08 | $33.85 | 365962 |
| 2022-11-11 | 31.89 | $34.55 | 343122 |
| 2022-11-10 | 31.61 | $34.07 | 588773 |
| 2022-11-09 | 31.35 | $31.68 | 148718 |
| 2022-11-08 | 31.32 | $32.37 | 157471 |
| 2022-11-07 | 31.21 | $32.86 | 206691 |
| 2022-11-04 | 31.03 | $32.20 | 307088 |
| 2022-11-03 | 30.91 | $32.08 | 455542 |
| 2022-11-02 | 30.79 | $31.59 | 688605 |
| 2022-11-01 | 30.70 | $33.82 | 431980 |
| 2022-10-31 | 30.37 | $32.31 | 345362 |
| 2022-10-28 | 30.17 | $32.70 | 404826 |
| 2022-10-27 | 29.90 | $32.80 | 1.6M |
| 2022-10-26 | 29.60 | $29.53 | 378517 |
| 2022-10-25 | 29.60 | $29.21 | 401523 |
| 2022-10-24 | 29.64 | $28.64 | 363251 |
| 2022-10-21 | 29.75 | $28.13 | 378138 |
| 2022-10-20 | 29.92 | $27.78 | 274557 |
| 2022-10-19 | 30.15 | $28.27 | 407393 |
| 2022-10-18 | 30.34 | $29.66 | 243699 |
| 2022-10-17 | 30.42 | $29.51 | 263675 |
| 2022-10-14 | 30.51 | $28.93 | 213457 |
| 2022-10-13 | 30.68 | $29.74 | 321792 |
| 2022-10-12 | 30.78 | $29.68 | 252396 |
| 2022-10-11 | 30.89 | $29.36 | 353452 |
| 2022-10-10 | 31.05 | $29.30 | 246971 |
| 2022-10-07 | 31.24 | $29.21 | 437170 |
| 2022-10-06 | 31.45 | $30.09 | 395421 |
| 2022-10-05 | 31.59 | $30.10 | 317820 |
| 2022-10-04 | 31.75 | $31.15 | 341106 |
| 2022-10-03 | 31.81 | $29.28 | 346180 |
| 2022-09-30 | 32.08 | $29.79 | 274555 |
| 2022-09-29 | 32.32 | $30.40 | 222546 |
| 2022-09-28 | 32.52 | $31.48 | 364576 |
| 2022-09-27 | 32.63 | $30.23 | 284144 |
| 2022-09-26 | 32.89 | $29.14 | 227392 |
| 2022-09-23 | 33.28 | $30.00 | 400668 |
| 2022-09-22 | 33.63 | $29.53 | 230601 |
| 2022-09-21 | 34.06 | $29.72 | 238991 |
| 2022-09-20 | 34.51 | $30.40 | 231790 |
| 2022-09-19 | 34.95 | $31.61 | 286135 |
| 2022-09-16 | 35.30 | $30.44 | 1.3M |
| 2022-09-15 | 35.81 | $31.39 | 222401 |
| 2022-09-14 | 36.28 | $31.35 | 343749 |
| 2022-09-13 | 36.79 | $32.27 | 287272 |
| 2022-09-12 | 37.27 | $34.72 | 250331 |
| 2022-09-09 | 37.54 | $34.50 | 193870 |
| 2022-09-08 | 37.86 | $33.42 | 420040 |
| 2022-09-07 | 38.33 | $34.84 | 328249 |
| 2022-09-06 | 38.69 | $34.70 | 334669 |
| 2022-09-02 | 39.11 | $35.31 | 209493 |
| 2022-09-01 | 39.51 | $35.99 | 233015 |
| 2022-08-31 | 39.89 | $36.34 | 284681 |
| 2022-08-30 | 40.26 | $38.26 | 223663 |
| 2022-08-29 | 40.47 | $39.06 | 171855 |
| 2022-08-26 | 40.62 | $40.34 | 235477 |
| 2022-08-25 | 40.65 | $41.57 | 322162 |
| 2022-08-24 | 40.55 | $39.88 | 257126 |
| 2022-08-23 | 40.62 | $39.65 | 228179 |
| 2022-08-22 | 40.72 | $39.77 | 229852 |
| 2022-08-19 | 40.82 | $41.35 | 167937 |
| 2022-08-18 | 40.77 | $43.09 | 196722 |
| 2022-08-17 | 40.52 | $42.64 | 319633 |
| 2022-08-16 | 40.30 | $43.80 | 464103 |
| 2022-08-15 | 39.93 | $40.96 | 215603 |
| 2022-08-12 | 39.82 | $41.22 | 318834 |
| 2022-08-11 | 39.68 | $40.65 | 317103 |
| 2022-08-10 | 39.57 | $39.79 | 394772 |
| 2022-08-09 | 39.55 | $38.33 | 348446 |
| 2022-08-08 | 39.68 | $39.01 | 296707 |
| 2022-08-05 | 39.75 | $38.26 | 269156 |
| 2022-08-04 | 39.91 | $37.02 | 383566 |
| 2022-08-03 | 40.21 | $37.83 | 444932 |
| 2022-08-02 | 40.46 | $37.18 | 495318 |
| 2022-08-01 | 40.80 | $39.22 | 419150 |
| 2022-07-29 | 40.97 | $40.84 | 462707 |
| 2022-07-28 | 40.99 | $42.70 | 297684 |
| 2022-07-27 | 40.80 | $43.02 | 257361 |
| 2022-07-26 | 40.57 | $42.35 | 219124 |
| 2022-07-25 | 40.38 | $43.15 | 227225 |
| 2022-07-22 | 40.09 | $42.85 | 155099 |
| 2022-07-21 | 39.80 | $42.95 | 275136 |
| 2022-07-20 | 39.47 | $42.83 | 240210 |
| 2022-07-19 | 39.12 | $41.62 | 263254 |
| 2022-07-18 | 38.86 | $40.78 | 401550 |
| 2022-07-15 | 38.65 | $39.31 | 247188 |
| 2022-07-14 | 38.58 | $38.16 | 207062 |
| 2022-07-13 | 38.63 | $39.42 | 196459 |
| 2022-07-12 | 38.54 | $39.12 | 283449 |
| 2022-07-11 | 38.48 | $38.27 | 182520 |
| 2022-07-08 | 38.51 | $39.16 | 213927 |
| 2022-07-07 | 38.44 | $39.57 | 212369 |
| 2022-07-06 | 38.32 | $38.10 | 277687 |
| 2022-07-05 | 38.34 | $38.82 | 385008 |
| 2022-07-01 | 38.29 | $36.83 | 301000 |
| 2022-06-30 | 38.45 | $36.12 | 297314 |
| 2022-06-29 | 38.69 | $37.17 | 274199 |
| 2022-06-28 | 38.85 | $37.46 | 264524 |
| 2022-06-27 | 39.00 | $38.72 | 137789 |
| 2022-06-24 | 39.03 | $38.43 | 814515 |
| 2022-06-23 | 39.09 | $37.18 | 266228 |
| 2022-06-22 | 39.29 | $36.14 | 307933 |
| 2022-06-21 | 39.62 | $36.42 | 459601 |
| 2022-06-17 | 39.96 | $37.09 | 728200 |
| 2022-06-16 | 40.26 | $37.66 | 534980 |
| 2022-06-15 | 40.53 | $39.62 | 533129 |
| 2022-06-14 | 40.63 | $38.53 | 606543 |
| 2022-06-13 | 40.85 | $38.60 | 384469 |
| 2022-06-10 | 41.09 | $39.61 | 345748 |
| 2022-06-09 | 41.24 | $41.98 | 178868 |
| 2022-06-08 | 41.16 | $41.67 | 172756 |
| 2022-06-07 | 41.11 | $41.35 | 242004 |
| 2022-06-06 | 41.09 | $41.18 | 170833 |
| 2022-06-03 | 41.08 | $40.51 | 225694 |
| 2022-06-02 | 41.14 | $41.13 | 380429 |
| 2022-06-01 | 41.14 | $40.10 | 301712 |
| 2022-05-31 | 41.25 | $41.41 | 315413 |
| 2022-05-27 | 41.23 | $41.60 | 227169 |
| 2022-05-26 | 41.19 | $41.61 | 277738 |
| 2022-05-25 | 41.15 | $39.94 | 548906 |
| 2022-05-24 | 41.27 | $37.70 | 552810 |
| 2022-05-23 | 41.65 | $39.09 | 335493 |
| 2022-05-20 | 41.92 | $40.60 | 573511 |
| 2022-05-19 | 42.06 | $40.34 | 445057 |
| 2022-05-18 | 42.24 | $41.04 | 666805 |
| 2022-05-17 | 42.36 | $44.03 | 319537 |
| 2022-05-16 | 42.19 | $41.87 | 418001 |
| 2022-05-13 | 42.22 | $43.39 | 339045 |
| 2022-05-12 | 42.10 | $43.25 | 484916 |
| 2022-05-11 | 41.98 | $42.42 | 389327 |
| 2022-05-10 | 41.93 | $44.48 | 550138 |
| 2022-05-09 | 41.66 | $44.50 | 596100 |
| 2022-05-06 | 41.36 | $43.59 | 580612 |
| 2022-05-05 | 41.13 | $43.75 | 749892 |
| 2022-05-04 | 40.85 | $44.55 | 1.1M |
| 2022-05-03 | 40.46 | $43.48 | 509951 |
| 2022-05-02 | 40.15 | $41.57 | 641359 |
| 2022-04-29 | 40.00 | $40.92 | 1.0M |
| 2022-04-28 | 39.90 | $39.76 | 777842 |
| 2022-04-27 | 39.91 | $36.24 | 672089 |
| 2022-04-26 | 40.30 | $36.12 | 549312 |
| 2022-04-25 | 40.74 | $38.04 | 747876 |
| 2022-04-22 | 41.02 | $38.57 | 387341 |
| 2022-04-21 | 41.28 | $40.38 | 530520 |
| 2022-04-20 | 41.38 | $42.05 | 462487 |
| 2022-04-19 | 41.31 | $42.41 | 573308 |
| 2022-04-18 | 41.19 | $40.78 | 475481 |
| 2022-04-14 | 41.23 | $40.22 | 555314 |
| 2022-04-13 | 41.34 | $40.59 | 333125 |
| 2022-04-12 | 41.42 | $40.37 | 477057 |
| 2022-04-11 | 41.53 | $39.51 | 389779 |
| 2022-04-08 | 41.74 | $39.04 | 455804 |
| 2022-04-07 | 42.02 | $38.28 | 440611 |
| 2022-04-06 | 42.42 | $38.21 | 610478 |
| 2022-04-05 | 42.86 | $39.69 | 467097 |
| 2022-04-04 | 43.19 | $39.91 | 485641 |
| 2022-04-01 | 43.54 | $38.90 | 776920 |
| 2022-03-31 | 44.03 | $40.26 | 470907 |
| 2022-03-30 | 44.43 | $42.26 | 211917 |
| 2022-03-29 | 44.65 | $44.74 | 479152 |
| 2022-03-28 | 44.64 | $42.59 | 265257 |
| 2022-03-25 | 44.86 | $42.65 | 272120 |
| 2022-03-24 | 45.09 | $43.62 | 329552 |
| 2022-03-23 | 45.25 | $44.01 | 289261 |
| 2022-03-22 | 45.38 | $46.81 | 381646 |
| 2022-03-21 | 45.23 | $45.49 | 313007 |
| 2022-03-18 | 45.20 | $45.95 | 1.0M |
| 2022-03-17 | 45.12 | $45.56 | 261778 |
| 2022-03-16 | 45.07 | $45.80 | 263991 |
| 2022-03-15 | 45.00 | $44.83 | 322822 |
| 2022-03-14 | 45.02 | $43.24 | 337596 |
| 2022-03-11 | 45.20 | $43.10 | 252744 |
| 2022-03-10 | 45.42 | $43.87 | 227739 |
| 2022-03-09 | 45.59 | $44.29 | 301968 |
| 2022-03-08 | 45.73 | $42.28 | 352618 |
| 2022-03-07 | 46.09 | $41.78 | 378139 |
| 2022-03-04 | 46.54 | $45.25 | 296703 |
| 2022-03-03 | 46.68 | $47.17 | 230076 |
| 2022-03-02 | 46.63 | $47.47 | 340578 |
| 2022-03-01 | 46.54 | $45.77 | 306606 |
| 2022-02-28 | 46.62 | $45.76 | 450838 |
| 2022-02-25 | 46.71 | $45.89 | 251670 |
| 2022-02-24 | 46.79 | $45.56 | 392396 |
| 2022-02-23 | 46.92 | $43.54 | 489300 |
| 2022-02-22 | 47.28 | $43.96 | 649749 |
| 2022-02-18 | 47.63 | $46.65 | 210794 |
| 2022-02-17 | 47.73 | $47.21 | 219064 |
| 2022-02-16 | 47.79 | $48.06 | 190901 |
| 2022-02-15 | 47.76 | $47.61 | 254759 |
| 2022-02-14 | 47.77 | $46.90 | 229418 |
| 2022-02-11 | 47.86 | $46.58 | 267158 |
| 2022-02-10 | 48.00 | $47.18 | 289193 |
| 2022-02-09 | 48.09 | $48.36 | 336717 |
| 2022-02-08 | 48.06 | $48.28 | 301678 |
| 2022-02-07 | 48.03 | $46.12 | 225937 |
| 2022-02-04 | 48.23 | $45.63 | 418352 |
| 2022-02-03 | 48.51 | $46.51 | 333456 |
| 2022-02-02 | 48.72 | $47.84 | 478492 |
| 2022-02-01 | 48.81 | $47.47 | 375178 |
| 2022-01-31 | 48.95 | $47.06 | 575857 |
| 2022-01-28 | 49.15 | $46.10 | 674013 |
| 2022-01-27 | 49.47 | $44.30 | 1.1M |
| 2022-01-26 | 50.02 | $41.78 | 525907 |
| 2022-01-25 | 50.89 | $43.49 | 398933 |
| 2022-01-24 | 51.66 | $44.96 | 624512 |
| 2022-01-21 | 52.37 | $41.77 | 1.1M |
| 2022-01-20 | 53.49 | $45.04 | 480618 |
| 2022-01-19 | 54.37 | $49.47 | 346322 |
| 2022-01-18 | 54.89 | $49.61 | 539330 |
| 2022-01-14 | 55.45 | $51.25 | 503110 |
| 2022-01-13 | 55.89 | $53.08 | 165051 |
| 2022-01-12 | 56.18 | $52.63 | 201267 |
| 2022-01-11 | 56.56 | $53.60 | 294715 |
| 2022-01-10 | 56.87 | $54.98 | 364579 |
| 2022-01-07 | 57.07 | $56.50 | 313524 |
| 2022-01-06 | 57.13 | $58.00 | 215570 |
| 2022-01-05 | 57.04 | $57.64 | 340553 |
| 2022-01-04 | 56.97 | $59.07 | 222561 |
| 2022-01-03 | 56.75 | $58.86 | 155591 |
| 2021-12-31 | 56.53 | $59.04 | 198820 |
| 2021-12-30 | 56.27 | $58.18 | 170352 |
| 2021-12-29 | 56.07 | $58.12 | 105294 |
| 2021-12-28 | 55.85 | $57.74 | 127592 |
| 2021-12-27 | 55.65 | $58.27 | 211241 |
| 2021-12-23 | 55.37 | $56.26 | 151272 |
| 2021-12-22 | 55.28 | $56.18 | 178529 |
| 2021-12-21 | 55.19 | $55.19 | 225788 |
| 2021-12-20 | 55.19 | $53.66 | 317351 |
| 2021-12-17 | 55.35 | $54.69 | 1.2M |
| 2021-12-16 | 55.42 | $56.31 | 276436 |
| 2021-12-15 | 55.32 | $57.85 | 413655 |
| 2021-12-14 | 55.06 | $54.63 | 202419 |
| 2021-12-13 | 55.10 | $56.11 | 215270 |
| 2021-12-10 | 55.00 | $56.74 | 164937 |
| 2021-12-09 | 54.81 | $56.15 | 146037 |
| 2021-12-08 | 54.67 | $56.50 | 172706 |
| 2021-12-07 | 54.48 | $56.06 | 281402 |
| 2021-12-06 | 54.31 | $54.04 | 183603 |
| 2021-12-03 | 54.34 | $52.38 | 234566 |
| 2021-12-02 | 54.55 | $53.64 | 189008 |
| 2021-12-01 | 54.64 | $52.64 | 171864 |
| 2021-11-30 | 54.85 | $53.27 | 204722 |
| 2021-11-29 | 55.02 | $54.65 | 306736 |
| 2021-11-26 | 55.06 | $54.83 | 115498 |
| 2021-11-24 | 55.08 | $57.33 | 107251 |
| 2021-11-23 | 54.85 | $57.67 | 218935 |
| 2021-11-22 | 54.55 | $57.11 | 201261 |
| 2021-11-19 | 54.28 | $55.25 | 209203 |
| 2021-11-18 | 54.18 | $56.09 | 229378 |
| 2021-11-17 | 53.98 | $55.23 | 287527 |
| 2021-11-16 | 53.84 | $57.52 | 213490 |
| 2021-11-15 | 53.46 | $56.85 | 146197 |
| 2021-11-12 | 53.10 | $57.01 | 154203 |
| 2021-11-11 | 52.69 | $56.36 | 127391 |
| 2021-11-10 | 52.30 | $55.36 | 199996 |
| 2021-11-09 | 51.98 | $56.14 | 182004 |
| 2021-11-08 | 51.54 | $55.45 | 247199 |
| 2021-11-05 | 51.13 | $55.25 | 319846 |
| 2021-11-04 | 50.70 | $54.55 | 260512 |
| 2021-11-03 | 50.29 | $54.48 | 279656 |
| 2021-11-02 | 49.85 | $53.12 | 405636 |
| 2021-11-01 | 49.50 | $53.62 | 315881 |
| 2021-10-29 | 49.07 | $51.79 | 294639 |
| 2021-10-28 | 48.79 | $51.54 | 323584 |
| 2021-10-27 | 48.50 | $49.80 | 484433 |
| 2021-10-26 | 48.36 | $48.48 | 668199 |
| 2021-10-25 | 48.35 | $48.35 | 557035 |
| 2021-10-22 | 48.35 | $46.73 | 198202 |
| 2021-10-21 | 48.51 | $47.30 | 198912 |
| 2021-10-20 | 48.64 | $47.11 | 220126 |
| 2021-10-19 | 48.80 | $47.52 | 247869 |
| 2021-10-18 | 48.94 | $49.07 | 318586 |
| 2021-10-15 | 48.93 | $46.85 | 465840 |
| 2021-10-14 | 49.14 | $47.82 | 449520 |
| 2021-10-13 | 49.28 | $47.58 | 161279 |
| 2021-10-12 | 49.46 | $47.94 | 258401 |
| 2021-10-11 | 49.62 | $48.57 | 260635 |
| 2021-10-08 | 49.73 | $49.03 | 189775 |
| 2021-10-07 | 49.81 | $50.24 | 219036 |
| 2021-10-06 | 49.76 | $49.48 | 149275 |
| 2021-10-05 | 49.79 | $50.94 | 208100 |
| 2021-10-04 | 49.67 | $50.61 | 158287 |
| 2021-10-01 | 49.57 | $51.12 | 358122 |
| 2021-09-30 | 49.41 | $48.52 | 302680 |
| 2021-09-29 | 49.50 | $50.20 | 120805 |
| 2021-09-28 | 49.43 | $49.56 | 228957 |
| 2021-09-27 | 49.42 | $51.13 | 213626 |
| 2021-09-24 | 49.24 | $50.07 | 220722 |
| 2021-09-23 | 49.15 | $51.10 | 285776 |
| 2021-09-22 | 48.94 | $49.84 | 251774 |
| 2021-09-21 | 48.85 | $47.55 | 205370 |
| 2021-09-20 | 48.99 | $48.47 | 344301 |
| 2021-09-17 | 49.04 | $50.11 | 673872 |
| 2021-09-16 | 48.93 | $49.50 | 294176 |
| 2021-09-15 | 48.87 | $48.57 | 263402 |
| 2021-09-14 | 48.90 | $47.32 | 233501 |
| 2021-09-13 | 49.06 | $48.00 | 225505 |
| 2021-09-10 | 49.18 | $47.86 | 306363 |
| 2021-09-09 | 49.31 | $47.44 | 379388 |
| 2021-09-08 | 49.51 | $47.33 | 347731 |
| 2021-09-07 | 49.74 | $47.91 | 260618 |
| 2021-09-03 | 49.93 | $48.86 | 210325 |
| 2021-09-02 | 50.05 | $48.80 | 417963 |
| 2021-09-01 | 50.18 | $50.46 | 272884 |
| 2021-08-31 | 50.15 | $48.62 | 285571 |
| 2021-08-30 | 50.31 | $49.66 | 232005 |
| 2021-08-27 | 50.38 | $49.93 | 337900 |
| 2021-08-26 | 50.42 | $48.72 | 216286 |
| 2021-08-25 | 50.60 | $50.36 | 224616 |
| 2021-08-24 | 50.63 | $50.17 | 255513 |
| 2021-08-23 | 50.68 | $48.61 | 240986 |
| 2021-08-20 | 50.90 | $48.83 | 223804 |
| 2021-08-19 | 51.11 | $47.97 | 222620 |
| 2021-08-18 | 51.44 | $48.93 | 185207 |
| 2021-08-17 | 51.71 | $49.55 | 253914 |
| 2021-08-16 | 51.94 | $52.61 | 180725 |
| 2021-08-13 | 51.87 | $51.87 | 136109 |
| 2021-08-12 | 51.87 | $52.46 | 221627 |
| 2021-08-11 | 51.80 | $53.31 | 167632 |
| 2021-08-10 | 51.64 | $52.46 | 219670 |
| 2021-08-09 | 51.56 | $51.09 | 173493 |
| 2021-08-06 | 51.61 | $52.30 | 197863 |
| 2021-08-05 | 51.53 | $52.66 | 190052 |
| 2021-08-04 | 51.42 | $52.66 | 397930 |
| 2021-08-03 | 51.28 | $53.61 | 325928 |
| 2021-08-02 | 51.04 | $53.96 | 277429 |
| 2021-07-30 | 50.73 | $53.79 | 372934 |
| 2021-07-29 | 50.41 | $54.56 | 328343 |
| 2021-07-28 | 49.97 | $52.70 | 311562 |
| 2021-07-27 | 49.69 | $52.42 | 307438 |
| 2021-07-26 | 49.40 | $53.64 | 372580 |
| 2021-07-23 | 48.95 | $54.82 | 802991 |
| 2021-07-22 | 48.34 | $51.41 | 579600 |
| 2021-07-21 | 48.01 | $51.20 | 506426 |
| 2021-07-20 | 47.68 | $49.99 | 515069 |
| 2021-07-19 | 47.43 | $46.41 | 447193 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
35.21
2026-07-16
Close Price
$35.27
Vol: 276094
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.17
Average
33.51
Maximum
57.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 35.21 | $35.27 | 276094 |
| 2026-07-15 | 35.21 | $34.78 | 214310 |
| 2026-07-14 | 35.26 | $34.17 | 121131 |
| 2026-07-13 | 35.36 | $34.24 | 305625 |
| 2026-07-10 | 35.46 | $34.36 | 194820 |
| 2026-07-09 | 35.53 | $34.79 | 172402 |
| 2026-07-08 | 35.56 | $35.20 | 170000 |
| 2026-07-07 | 35.54 | $35.59 | 241952 |
| 2026-07-06 | 35.47 | $35.33 | 228431 |
| 2026-07-02 | 35.42 | $34.48 | 315074 |
| 2026-07-01 | 35.45 | $35.75 | 193500 |
| 2026-06-30 | 35.36 | $36.62 | 243200 |
| 2026-06-29 | 35.18 | $36.92 | 250900 |
| 2026-06-26 | 34.95 | $37.74 | 534800 |
| 2026-06-25 | 34.64 | $37.00 | 300703 |
| 2026-06-24 | 34.38 | $37.08 | 359642 |
| 2026-06-23 | 34.11 | $34.79 | 263125 |
| 2026-06-22 | 34.06 | $34.83 | 263049 |
| 2026-06-18 | 33.99 | $34.95 | 679830 |
| 2026-06-17 | 33.92 | $33.10 | 204839 |
| 2026-06-16 | 34.01 | $34.07 | 223600 |
| 2026-06-15 | 34.00 | $34.29 | 237300 |
| 2026-06-12 | 33.96 | $34.00 | 252517 |
| 2026-06-11 | 33.95 | $33.62 | 219346 |
| 2026-06-10 | 33.98 | $32.60 | 212215 |
| 2026-06-09 | 34.10 | $33.67 | 278539 |
| 2026-06-08 | 34.12 | $33.06 | 209511 |
| 2026-06-05 | 34.21 | $33.04 | 353700 |
| 2026-06-04 | 34.29 | $34.88 | 231485 |
| 2026-06-03 | 34.19 | $34.67 | 326335 |
| 2026-06-02 | 34.08 | $34.75 | 198900 |
| 2026-06-01 | 33.92 | $34.75 | 346990 |
| 2026-05-29 | 33.75 | $34.44 | 263208 |
| 2026-05-28 | 33.58 | $35.16 | 323744 |
| 2026-05-27 | 33.30 | $34.91 | 438509 |
| 2026-05-26 | 33.03 | $34.65 | 715746 |
| 2026-05-22 | 32.76 | $34.92 | 431500 |
| 2026-05-21 | 32.44 | $34.20 | 334544 |
| 2026-05-20 | 32.16 | $33.59 | 440800 |
| 2026-05-19 | 31.92 | $31.59 | 372000 |
| 2026-05-18 | 31.87 | $32.73 | 372900 |
| 2026-05-15 | 31.69 | $33.02 | 308200 |
| 2026-05-14 | 31.48 | $34.01 | 313500 |
| 2026-05-13 | 31.15 | $33.35 | 326221 |
| 2026-05-12 | 30.86 | $32.71 | 280500 |
| 2026-05-11 | 30.61 | $33.29 | 463239 |
| 2026-05-08 | 30.28 | $34.32 | 799600 |
| 2026-05-07 | 29.81 | $32.86 | 859737 |
| 2026-05-06 | 29.47 | $31.24 | 344611 |
| 2026-05-05 | 29.25 | $29.74 | 444427 |
| 2026-05-04 | 29.18 | $27.66 | 283900 |
| 2026-05-01 | 29.29 | $29.68 | 318880 |
| 2026-04-30 | 29.21 | $28.74 | 367600 |
| 2026-04-29 | 29.20 | $28.59 | 220900 |
| 2026-04-28 | 29.21 | $29.80 | 149026 |
| 2026-04-27 | 29.08 | $29.99 | 276500 |
| 2026-04-24 | 28.91 | $29.72 | 315800 |
| 2026-04-23 | 28.75 | $29.62 | 442744 |
| 2026-04-22 | 28.58 | $29.29 | 519137 |
| 2026-04-21 | 28.44 | $29.93 | 258300 |
| 2026-04-20 | 28.21 | $30.55 | 286532 |
| 2026-04-17 | 27.89 | $30.54 | 542933 |
| 2026-04-16 | 27.55 | $28.76 | 266338 |
| 2026-04-15 | 27.37 | $28.36 | 182619 |
| 2026-04-14 | 27.21 | $29.17 | 328070 |
| 2026-04-13 | 26.96 | $27.83 | 225421 |
| 2026-04-10 | 26.82 | $27.13 | 172800 |
| 2026-04-09 | 26.75 | $27.89 | 249209 |
| 2026-04-08 | 26.60 | $27.50 | 367800 |
| 2026-04-07 | 26.48 | $27.46 | 211731 |
| 2026-04-06 | 26.37 | $27.46 | 170200 |
| 2026-04-02 | 26.26 | $27.17 | 155100 |
| 2026-04-01 | 26.17 | $27.33 | 221300 |
| 2026-03-31 | 26.09 | $27.06 | 285708 |
| 2026-03-30 | 26.04 | $25.86 | 427815 |
| 2026-03-27 | 26.13 | $25.79 | 295430 |
| 2026-03-26 | 26.25 | $26.51 | 416300 |
| 2026-03-25 | 26.32 | $25.90 | 230200 |
| 2026-03-24 | 26.47 | $26.31 | 226138 |
| 2026-03-23 | 26.59 | $26.31 | 402562 |
| 2026-03-20 | 26.72 | $24.71 | 1.2M |
| 2026-03-19 | 27.02 | $25.07 | 360105 |
| 2026-03-18 | 27.30 | $25.52 | 381800 |
| 2026-03-17 | 27.55 | $26.07 | 280040 |
| 2026-03-16 | 27.77 | $25.43 | 443035 |
| 2026-03-13 | 28.07 | $25.42 | 279609 |
| 2026-03-12 | 28.38 | $26.35 | 271600 |
| 2026-03-11 | 28.61 | $27.20 | 190133 |
| 2026-03-10 | 28.77 | $26.82 | 312100 |
| 2026-03-09 | 28.98 | $27.34 | 572600 |
| 2026-03-06 | 29.16 | $26.86 | 732100 |
| 2026-03-05 | 29.39 | $28.35 | 535529 |
| 2026-03-04 | 29.49 | $29.74 | 448000 |
| 2026-03-03 | 29.47 | $29.73 | 605600 |
| 2026-03-02 | 29.44 | $30.86 | 564808 |
| 2026-02-27 | 29.29 | $30.50 | 373300 |
| 2026-02-26 | 29.15 | $30.05 | 577589 |
| 2026-02-25 | 29.04 | $31.00 | 1.3M |
| 2026-02-24 | 28.82 | $28.51 | 654000 |
| 2026-02-23 | 28.83 | $27.35 | 431329 |
| 2026-02-20 | 28.96 | $28.44 | 453547 |
| 2026-02-19 | 28.98 | $28.69 | 361100 |
| 2026-02-18 | 28.98 | $29.03 | 513700 |
| 2026-02-17 | 28.94 | $29.41 | 214400 |
| 2026-02-13 | 28.86 | $29.02 | 642947 |
| 2026-02-12 | 28.81 | $28.38 | 369600 |
| 2026-02-11 | 28.83 | $28.74 | 412730 |
| 2026-02-10 | 28.80 | $29.12 | 326700 |
| 2026-02-09 | 28.73 | $29.71 | 552422 |
| 2026-02-06 | 28.60 | $29.98 | 369800 |
| 2026-02-05 | 28.43 | $29.38 | 712549 |
| 2026-02-04 | 28.30 | $30.76 | 628911 |
| 2026-02-03 | 28.02 | $30.89 | 1.3M |
| 2026-02-02 | 27.69 | $30.00 | 1.9M |
| 2026-01-30 | 27.43 | $27.03 | 618139 |
| 2026-01-29 | 27.43 | $24.65 | 476534 |
| 2026-01-28 | 27.66 | $26.86 | 275918 |
| 2026-01-27 | 27.66 | $27.56 | 189732 |
| 2026-01-26 | 27.59 | $27.96 | 206600 |
| 2026-01-23 | 27.46 | $28.17 | 177600 |
| 2026-01-22 | 27.29 | $28.61 | 320042 |
| 2026-01-21 | 27.06 | $28.65 | 307200 |
| 2026-01-20 | 26.81 | $26.68 | 304097 |
| 2026-01-16 | 26.74 | $28.82 | 177748 |
| 2026-01-15 | 26.45 | $28.93 | 287425 |
| 2026-01-14 | 26.12 | $28.38 | 268202 |
| 2026-01-13 | 25.83 | $27.30 | 334036 |
| 2026-01-12 | 25.63 | $27.58 | 401828 |
| 2026-01-09 | 25.40 | $27.77 | 365100 |
| 2026-01-08 | 25.14 | $27.55 | 367000 |
| 2026-01-07 | 24.89 | $26.39 | 304214 |
| 2026-01-06 | 24.75 | $26.41 | 342300 |
| 2026-01-05 | 24.59 | $24.58 | 184949 |
| 2026-01-02 | 24.61 | $24.08 | 233046 |
| 2025-12-31 | 24.67 | $24.23 | 198100 |
| 2025-12-30 | 24.71 | $24.34 | 205400 |
| 2025-12-29 | 24.73 | $24.37 | 182128 |
| 2025-12-26 | 24.75 | $24.47 | 233340 |
| 2025-12-24 | 24.76 | $24.79 | 107834 |
| 2025-12-23 | 24.73 | $24.50 | 424217 |
| 2025-12-22 | 24.73 | $24.68 | 193800 |
| 2025-12-19 | 24.70 | $24.73 | 521600 |
| 2025-12-18 | 24.66 | $24.71 | 208000 |
| 2025-12-17 | 24.60 | $24.39 | 299448 |
| 2025-12-16 | 24.56 | $24.59 | 202300 |
| 2025-12-15 | 24.50 | $25.10 | 232336 |
| 2025-12-12 | 24.38 | $25.19 | 186100 |
| 2025-12-11 | 24.23 | $25.91 | 221817 |
| 2025-12-10 | 24.01 | $26.04 | 276306 |
| 2025-12-09 | 23.76 | $25.34 | 323135 |
| 2025-12-08 | 23.57 | $25.43 | 423600 |
| 2025-12-05 | 23.37 | $23.82 | 225800 |
| 2025-12-04 | 23.31 | $24.01 | 292000 |
| 2025-12-03 | 23.24 | $23.66 | 440600 |
| 2025-12-02 | 23.20 | $23.49 | 346600 |
| 2025-12-01 | 23.19 | $22.78 | 319400 |
| 2025-11-28 | 23.25 | $23.38 | 153309 |
| 2025-11-26 | 23.25 | $24.08 | 364620 |
| 2025-11-25 | 23.19 | $24.69 | 352300 |
| 2025-11-24 | 23.08 | $23.36 | 366200 |
| 2025-11-21 | 23.12 | $23.27 | 296549 |
| 2025-11-20 | 23.19 | $21.43 | 311100 |
| 2025-11-19 | 23.45 | $22.38 | 352900 |
| 2025-11-18 | 23.63 | $22.63 | 435732 |
| 2025-11-17 | 23.82 | $22.19 | 384720 |
| 2025-11-14 | 24.06 | $23.24 | 424512 |
| 2025-11-13 | 24.21 | $22.56 | 1.1M |
| 2025-11-12 | 24.44 | $23.48 | 516743 |
| 2025-11-11 | 24.61 | $23.53 | 220419 |
| 2025-11-10 | 24.78 | $23.62 | 326814 |
| 2025-11-07 | 24.95 | $23.77 | 272003 |
| 2025-11-06 | 25.11 | $23.39 | 340100 |
| 2025-11-05 | 25.32 | $24.25 | 500706 |
| 2025-11-04 | 25.44 | $23.53 | 365600 |
| 2025-11-03 | 25.65 | $24.64 | 292414 |
| 2025-10-31 | 25.76 | $24.77 | 317118 |
| 2025-10-30 | 25.87 | $23.71 | 511600 |
| 2025-10-29 | 26.09 | $24.56 | 327352 |
| 2025-10-28 | 26.24 | $27.40 | 412241 |
| 2025-10-27 | 26.11 | $26.94 | 272017 |
| 2025-10-24 | 26.01 | $26.52 | 287400 |
| 2025-10-23 | 25.96 | $26.22 | 187045 |
| 2025-10-22 | 25.93 | $26.11 | 183205 |
| 2025-10-21 | 25.91 | $26.40 | 162400 |
| 2025-10-20 | 25.86 | $25.90 | 160800 |
| 2025-10-17 | 25.86 | $25.52 | 224503 |
| 2025-10-16 | 25.89 | $25.97 | 508246 |
| 2025-10-15 | 25.88 | $26.84 | 277500 |
| 2025-10-14 | 25.78 | $27.13 | 411800 |
| 2025-10-13 | 25.65 | $25.15 | 403604 |
| 2025-10-10 | 25.71 | $23.90 | 518308 |
| 2025-10-09 | 25.90 | $25.04 | 298307 |
| 2025-10-08 | 26.00 | $25.50 | 211731 |
| 2025-10-07 | 26.04 | $25.50 | 254915 |
| 2025-10-06 | 26.09 | $26.33 | 369000 |
| 2025-10-03 | 26.06 | $28.14 | 622430 |
| 2025-10-02 | 25.85 | $25.88 | 252700 |
| 2025-10-01 | 25.85 | $25.84 | 378321 |
| 2025-09-30 | 25.86 | $25.33 | 238000 |
| 2025-09-29 | 25.91 | $25.98 | 546418 |
| 2025-09-26 | 25.91 | $26.21 | 324600 |
| 2025-09-25 | 25.89 | $25.76 | 363200 |
| 2025-09-24 | 25.92 | $26.00 | 439905 |
| 2025-09-23 | 25.93 | $25.70 | 399300 |
| 2025-09-22 | 25.98 | $25.73 | 725320 |
| 2025-09-19 | 26.05 | $25.26 | 1.1M |
| 2025-09-18 | 26.16 | $25.98 | 244300 |
| 2025-09-17 | 26.19 | $25.69 | 528719 |
| 2025-09-16 | 26.26 | $26.25 | 307100 |
| 2025-09-15 | 26.28 | $26.17 | 232732 |
| 2025-09-12 | 26.29 | $25.92 | 289202 |
| 2025-09-11 | 26.33 | $26.69 | 355549 |
| 2025-09-10 | 26.30 | $25.39 | 275203 |
| 2025-09-09 | 26.38 | $25.81 | 233100 |
| 2025-09-08 | 26.41 | $26.39 | 231849 |
| 2025-09-05 | 26.37 | $26.46 | 256400 |
| 2025-09-04 | 26.31 | $26.11 | 174500 |
| 2025-09-03 | 26.26 | $25.05 | 268800 |
| 2025-09-02 | 26.31 | $25.56 | 271025 |
| 2025-08-29 | 26.30 | $26.35 | 242749 |
| 2025-08-28 | 26.19 | $27.21 | 466114 |
| 2025-08-27 | 25.97 | $27.94 | 258700 |
| 2025-08-26 | 25.67 | $27.55 | 219100 |
| 2025-08-25 | 25.37 | $27.77 | 351900 |
| 2025-08-22 | 25.03 | $28.07 | 466300 |
| 2025-08-21 | 24.64 | $25.58 | 227100 |
| 2025-08-20 | 24.47 | $25.93 | 258934 |
| 2025-08-19 | 24.27 | $26.05 | 237107 |
| 2025-08-18 | 24.07 | $25.73 | 231127 |
| 2025-08-15 | 23.88 | $25.37 | 292800 |
| 2025-08-14 | 23.73 | $25.77 | 244600 |
| 2025-08-13 | 23.53 | $26.06 | 323111 |
| 2025-08-12 | 23.30 | $24.86 | 269847 |
| 2025-08-11 | 23.19 | $23.04 | 346920 |
| 2025-08-08 | 23.26 | $22.47 | 297810 |
| 2025-08-07 | 23.40 | $23.06 | 400628 |
| 2025-08-06 | 23.52 | $23.45 | 324128 |
| 2025-08-05 | 23.61 | $23.29 | 316400 |
| 2025-08-04 | 23.74 | $22.69 | 434901 |
| 2025-08-01 | 23.95 | $22.29 | 584314 |
| 2025-07-31 | 24.22 | $22.68 | 329633 |
| 2025-07-30 | 24.48 | $22.62 | 426748 |
| 2025-07-29 | 24.76 | $22.53 | 542600 |
| 2025-07-28 | 25.06 | $22.19 | 460207 |
| 2025-07-25 | 25.42 | $23.01 | 698200 |
| 2025-07-24 | 25.71 | $22.71 | 1.5M |
| 2025-07-23 | 26.04 | $27.32 | 455927 |
| 2025-07-22 | 25.92 | $26.72 | 476100 |
| 2025-07-21 | 25.84 | $24.25 | 209500 |
| 2025-07-18 | 26.01 | $24.25 | 191308 |
| 2025-07-17 | 26.18 | $24.47 | 179523 |
| 2025-07-16 | 26.34 | $24.71 | 175424 |
| 2025-07-15 | 26.48 | $25.07 | 220900 |
| 2025-07-14 | 26.57 | $25.98 | 256521 |
| 2025-07-11 | 26.58 | $26.97 | 246900 |
| 2025-07-10 | 26.48 | $27.86 | 210400 |
| 2025-07-09 | 26.29 | $27.55 | 265059 |
| 2025-07-08 | 26.11 | $27.16 | 299307 |
| 2025-07-07 | 25.95 | $26.82 | 226600 |
| 2025-07-03 | 25.80 | $27.78 | 170200 |
| 2025-07-02 | 25.52 | $27.69 | 246700 |
| 2025-07-01 | 25.23 | $26.68 | 277647 |
| 2025-06-30 | 25.01 | $25.14 | 205842 |
| 2025-06-27 | 24.91 | $26.12 | 617744 |
| 2025-06-26 | 24.70 | $25.60 | 216700 |
| 2025-06-25 | 24.52 | $25.16 | 225705 |
| 2025-06-24 | 24.36 | $25.38 | 262344 |
| 2025-06-23 | 24.17 | $24.48 | 287118 |
| 2025-06-20 | 24.04 | $25.25 | 1.0M |
| 2025-06-18 | 23.83 | $25.42 | 387600 |
| 2025-06-17 | 23.59 | $25.29 | 254000 |
| 2025-06-16 | 23.35 | $25.44 | 349000 |
| 2025-06-13 | 23.08 | $23.93 | 250400 |
| 2025-06-12 | 22.96 | $25.06 | 217700 |
| 2025-06-11 | 22.72 | $25.28 | 336200 |
| 2025-06-10 | 22.45 | $25.24 | 327800 |
| 2025-06-09 | 22.18 | $24.91 | 709343 |
| 2025-06-06 | 21.93 | $22.46 | 188500 |
| 2025-06-05 | 21.91 | $21.96 | 233700 |
| 2025-06-04 | 21.93 | $21.87 | 218300 |
| 2025-06-03 | 21.95 | $21.80 | 224925 |
| 2025-06-02 | 21.99 | $20.78 | 221728 |
| 2025-05-30 | 22.13 | $21.20 | 278600 |
| 2025-05-29 | 22.23 | $21.56 | 127503 |
| 2025-05-28 | 22.30 | $21.51 | 187292 |
| 2025-05-27 | 22.38 | $21.86 | 243400 |
| 2025-05-23 | 22.42 | $21.23 | 166500 |
| 2025-05-22 | 22.54 | $21.51 | 204600 |
| 2025-05-21 | 22.63 | $21.45 | 331500 |
| 2025-05-20 | 22.72 | $23.16 | 169800 |
| 2025-05-19 | 22.63 | $23.23 | 240043 |
| 2025-05-16 | 22.51 | $23.44 | 343200 |
| 2025-05-15 | 22.35 | $22.89 | 188118 |
| 2025-05-14 | 22.22 | $23.53 | 324200 |
| 2025-05-13 | 21.99 | $23.99 | 243700 |
| 2025-05-12 | 21.70 | $24.02 | 674000 |
| 2025-05-09 | 21.38 | $21.58 | 222536 |
| 2025-05-08 | 21.29 | $21.91 | 263700 |
| 2025-05-07 | 21.15 | $20.97 | 332300 |
| 2025-05-06 | 21.10 | $21.21 | 335133 |
| 2025-05-05 | 21.00 | $21.95 | 295423 |
| 2025-05-02 | 20.82 | $22.74 | 358531 |
| 2025-05-01 | 20.55 | $22.10 | 384011 |
| 2025-04-30 | 20.35 | $21.46 | 433900 |
| 2025-04-29 | 20.20 | $22.07 | 304134 |
| 2025-04-28 | 19.99 | $22.68 | 301139 |
| 2025-04-25 | 19.72 | $22.89 | 407900 |
| 2025-04-24 | 19.44 | $22.67 | 907000 |
| 2025-04-23 | 19.17 | $19.32 | 727900 |
| 2025-04-22 | 19.25 | $19.49 | 450348 |
| 2025-04-21 | 19.32 | $18.33 | 479204 |
| 2025-04-17 | 19.54 | $18.80 | 417440 |
| 2025-04-16 | 19.72 | $18.08 | 582100 |
| 2025-04-15 | 20.01 | $17.66 | 725300 |
| 2025-04-14 | 20.36 | $18.78 | 950404 |
| 2025-04-11 | 20.63 | $18.86 | 423426 |
| 2025-04-10 | 20.90 | $19.42 | 360115 |
| 2025-04-09 | 21.14 | $20.69 | 493621 |
| 2025-04-08 | 21.27 | $18.09 | 541203 |
| 2025-04-07 | 21.68 | $18.48 | 589700 |
| 2025-04-04 | 22.07 | $18.90 | 718642 |
| 2025-04-03 | 22.45 | $19.50 | 797912 |
| 2025-04-02 | 22.79 | $21.98 | 340000 |
| 2025-04-01 | 22.91 | $21.65 | 326031 |
| 2025-03-31 | 23.06 | $21.50 | 339911 |
| 2025-03-28 | 23.24 | $22.01 | 386300 |
| 2025-03-27 | 23.38 | $23.30 | 202300 |
| 2025-03-26 | 23.42 | $23.22 | 342100 |
| 2025-03-25 | 23.48 | $23.32 | 202711 |
| 2025-03-24 | 23.54 | $23.66 | 236900 |
| 2025-03-21 | 23.59 | $22.99 | 383900 |
| 2025-03-20 | 23.72 | $23.45 | 222700 |
| 2025-03-19 | 23.82 | $23.97 | 240335 |
| 2025-03-18 | 23.90 | $23.18 | 211149 |
| 2025-03-17 | 24.08 | $23.31 | 301006 |
| 2025-03-14 | 24.27 | $22.77 | 426107 |
| 2025-03-13 | 24.54 | $22.76 | 244100 |
| 2025-03-12 | 24.84 | $23.51 | 316024 |
| 2025-03-11 | 25.10 | $23.59 | 281446 |
| 2025-03-10 | 25.39 | $23.62 | 367500 |
| 2025-03-07 | 25.71 | $24.27 | 352527 |
| 2025-03-06 | 26.00 | $23.50 | 934800 |
| 2025-03-05 | 26.39 | $23.58 | 263800 |
| 2025-03-04 | 26.81 | $23.25 | 559300 |
| 2025-03-03 | 27.28 | $24.48 | 350400 |
| 2025-02-28 | 27.67 | $25.35 | 263900 |
| 2025-02-27 | 28.00 | $25.53 | 316442 |
| 2025-02-26 | 28.33 | $26.86 | 239708 |
| 2025-02-25 | 28.55 | $26.54 | 265800 |
| 2025-02-24 | 28.82 | $26.46 | 327146 |
| 2025-02-21 | 29.11 | $26.78 | 296207 |
| 2025-02-20 | 29.41 | $27.84 | 188717 |
| 2025-02-19 | 29.60 | $28.50 | 184507 |
| 2025-02-18 | 29.72 | $28.49 | 225101 |
| 2025-02-14 | 29.85 | $28.01 | 170900 |
| 2025-02-13 | 30.02 | $28.74 | 177500 |
| 2025-02-12 | 30.12 | $29.49 | 220227 |
| 2025-02-11 | 30.13 | $30.58 | 199000 |
| 2025-02-10 | 30.01 | $31.14 | 254700 |
| 2025-02-07 | 29.83 | $30.03 | 213700 |
| 2025-02-06 | 29.73 | $30.41 | 133036 |
| 2025-02-05 | 29.58 | $30.55 | 170207 |
| 2025-02-04 | 29.41 | $30.03 | 186808 |
| 2025-02-03 | 29.28 | $29.53 | 382234 |
| 2025-01-31 | 29.19 | $30.36 | 264300 |
| 2025-01-30 | 29.01 | $30.43 | 337500 |
| 2025-01-29 | 28.81 | $29.01 | 260513 |
| 2025-01-28 | 28.74 | $30.29 | 258731 |
| 2025-01-27 | 28.54 | $30.31 | 490946 |
| 2025-01-24 | 28.33 | $30.62 | 469100 |
| 2025-01-23 | 28.08 | $32.37 | 1.1M |
| 2025-01-22 | 27.65 | $27.94 | 341766 |
| 2025-01-21 | 27.64 | $28.58 | 345900 |
| 2025-01-17 | 27.57 | $28.01 | 177514 |
| 2025-01-16 | 27.57 | $27.59 | 179200 |
| 2025-01-15 | 27.63 | $27.75 | 178005 |
| 2025-01-14 | 27.69 | $26.45 | 116530 |
| 2025-01-13 | 27.90 | $26.38 | 186100 |
| 2025-01-10 | 28.13 | $26.64 | 290242 |
| 2025-01-08 | 28.36 | $26.77 | 231028 |
| 2025-01-07 | 28.61 | $27.78 | 204408 |
| 2025-01-06 | 28.78 | $28.01 | 222574 |
| 2025-01-03 | 28.94 | $28.13 | 197216 |
| 2025-01-02 | 29.12 | $28.01 | 211300 |
| 2024-12-31 | 29.32 | $28.95 | 348200 |
| 2024-12-30 | 29.45 | $27.29 | 197337 |
| 2024-12-27 | 29.78 | $27.77 | 140302 |
| 2024-12-26 | 30.08 | $28.66 | 126038 |
| 2024-12-24 | 30.31 | $28.54 | 103540 |
| 2024-12-23 | 30.58 | $28.25 | 252136 |
| 2024-12-20 | 30.89 | $28.35 | 792603 |
| 2024-12-19 | 31.19 | $28.82 | 201000 |
| 2024-12-18 | 31.45 | $29.17 | 179622 |
| 2024-12-17 | 31.68 | $31.07 | 239308 |
| 2024-12-16 | 31.72 | $32.06 | 318200 |
| 2024-12-13 | 31.65 | $30.69 | 231330 |
| 2024-12-12 | 31.71 | $30.54 | 186200 |
| 2024-12-11 | 31.78 | $31.05 | 215600 |
| 2024-12-10 | 31.81 | $31.71 | 157630 |
| 2024-12-09 | 31.78 | $32.65 | 188200 |
| 2024-12-06 | 31.66 | $31.44 | 206913 |
| 2024-12-05 | 31.65 | $31.52 | 240400 |
| 2024-12-04 | 31.65 | $32.15 | 268600 |
| 2024-12-03 | 31.57 | $32.45 | 121835 |
| 2024-12-02 | 31.45 | $32.71 | 286700 |
| 2024-11-29 | 31.28 | $34.32 | 390300 |
| 2024-11-27 | 30.94 | $32.52 | 143000 |
| 2024-11-26 | 30.75 | $32.16 | 167900 |
| 2024-11-25 | 30.60 | $33.39 | 380624 |
| 2024-11-22 | 30.31 | $30.56 | 178432 |
| 2024-11-21 | 30.29 | $29.71 | 121600 |
| 2024-11-20 | 30.35 | $28.96 | 114745 |
| 2024-11-19 | 30.48 | $29.58 | 114531 |
| 2024-11-18 | 30.55 | $29.40 | 93048 |
| 2024-11-15 | 30.64 | $29.39 | 168300 |
| 2024-11-14 | 30.74 | $30.22 | 165634 |
| 2024-11-13 | 30.76 | $30.82 | 181800 |
| 2024-11-12 | 30.74 | $30.83 | 265900 |
| 2024-11-11 | 30.73 | $32.69 | 181513 |
| 2024-11-08 | 30.54 | $32.47 | 147640 |
| 2024-11-07 | 30.37 | $32.59 | 178919 |
| 2024-11-06 | 30.18 | $32.75 | 388146 |
| 2024-11-05 | 29.95 | $29.27 | 328401 |
| 2024-11-04 | 30.06 | $28.69 | 234902 |
| 2024-11-01 | 30.22 | $28.97 | 276500 |
| 2024-10-31 | 30.38 | $29.13 | 422100 |
| 2024-10-30 | 30.54 | $30.04 | 160933 |
| 2024-10-29 | 30.62 | $30.82 | 138200 |
| 2024-10-28 | 30.64 | $30.85 | 191600 |
| 2024-10-25 | 30.67 | $29.99 | 332304 |
| 2024-10-24 | 30.82 | $28.91 | 298300 |
| 2024-10-23 | 31.09 | $29.08 | 294022 |
| 2024-10-22 | 31.38 | $29.23 | 218246 |
| 2024-10-21 | 31.69 | $29.95 | 236900 |
| 2024-10-18 | 31.96 | $31.37 | 208914 |
| 2024-10-17 | 32.11 | $31.50 | 217900 |
| 2024-10-16 | 32.27 | $32.69 | 206000 |
| 2024-10-15 | 32.33 | $33.26 | 246730 |
| 2024-10-14 | 32.35 | $33.13 | 255002 |
| 2024-10-11 | 32.38 | $31.45 | 384632 |
| 2024-10-10 | 32.59 | $29.71 | 329970 |
| 2024-10-09 | 32.98 | $29.40 | 239920 |
| 2024-10-08 | 33.39 | $29.09 | 336622 |
| 2024-10-07 | 33.84 | $30.18 | 326574 |
| 2024-10-04 | 34.19 | $33.17 | 339316 |
| 2024-10-03 | 34.23 | $31.29 | 265500 |
| 2024-10-02 | 34.45 | $32.34 | 130800 |
| 2024-10-01 | 34.56 | $33.61 | 154000 |
| 2024-09-30 | 34.54 | $35.27 | 317037 |
| 2024-09-27 | 34.34 | $35.62 | 85733 |
| 2024-09-26 | 34.10 | $35.03 | 110024 |
| 2024-09-25 | 33.89 | $35.02 | 149108 |
| 2024-09-24 | 33.67 | $36.22 | 131807 |
| 2024-09-23 | 33.31 | $35.43 | 154900 |
| 2024-09-20 | 33.02 | $35.67 | 752500 |
| 2024-09-19 | 32.67 | $36.02 | 423706 |
| 2024-09-18 | 32.27 | $35.74 | 279644 |
| 2024-09-17 | 31.87 | $35.61 | 407506 |
| 2024-09-16 | 31.45 | $34.72 | 200013 |
| 2024-09-13 | 31.11 | $33.90 | 456203 |
| 2024-09-12 | 30.82 | $31.06 | 206700 |
| 2024-09-11 | 30.80 | $30.45 | 157631 |
| 2024-09-10 | 30.83 | $29.80 | 329500 |
| 2024-09-09 | 30.90 | $30.30 | 344900 |
| 2024-09-06 | 30.93 | $29.04 | 157300 |
| 2024-09-05 | 31.08 | $30.48 | 123700 |
| 2024-09-04 | 31.08 | $31.22 | 146213 |
| 2024-09-03 | 31.00 | $31.55 | 191800 |
| 2024-08-30 | 30.89 | $31.72 | 152336 |
| 2024-08-29 | 30.76 | $31.27 | 177642 |
| 2024-08-28 | 30.68 | $31.80 | 125400 |
| 2024-08-27 | 30.57 | $31.87 | 126542 |
| 2024-08-26 | 30.47 | $32.31 | 129700 |
| 2024-08-23 | 30.35 | $32.10 | 215242 |
| 2024-08-22 | 30.27 | $30.02 | 112400 |
| 2024-08-21 | 30.43 | $30.56 | 156000 |
| 2024-08-20 | 30.54 | $30.55 | 126900 |
| 2024-08-19 | 30.67 | $30.96 | 233400 |
| 2024-08-16 | 30.76 | $30.87 | 122721 |
| 2024-08-15 | 30.87 | $30.30 | 271821 |
| 2024-08-14 | 31.07 | $28.84 | 200630 |
| 2024-08-13 | 31.43 | $28.99 | 215515 |
| 2024-08-12 | 31.82 | $27.87 | 286646 |
| 2024-08-09 | 32.35 | $28.68 | 351939 |
| 2024-08-08 | 32.83 | $29.70 | 228600 |
| 2024-08-07 | 33.25 | $28.95 | 303900 |
| 2024-08-06 | 33.77 | $30.01 | 244000 |
| 2024-08-05 | 34.19 | $30.14 | 302700 |
| 2024-08-02 | 34.60 | $31.55 | 237713 |
| 2024-08-01 | 34.87 | $32.72 | 406400 |
| 2024-07-31 | 35.02 | $34.87 | 681100 |
| 2024-07-30 | 34.95 | $35.92 | 670600 |
| 2024-07-29 | 34.76 | $37.71 | 443300 |
| 2024-07-26 | 34.36 | $37.20 | 569100 |
| 2024-07-25 | 34.00 | $37.10 | 966422 |
| 2024-07-24 | 33.62 | $31.66 | 415806 |
| 2024-07-23 | 33.76 | $32.84 | 669424 |
| 2024-07-22 | 33.80 | $33.20 | 381544 |
| 2024-07-19 | 33.80 | $32.94 | 571874 |
| 2024-07-18 | 33.83 | $35.21 | 381157 |
| 2024-07-17 | 33.64 | $36.20 | 305294 |
| 2024-07-16 | 33.34 | $36.54 | 363294 |
| 2024-07-15 | 32.99 | $35.13 | 455423 |
| 2024-07-12 | 32.76 | $36.34 | 273001 |
| 2024-07-11 | 32.40 | $36.07 | 457796 |
| 2024-07-10 | 32.06 | $34.26 | 370371 |
| 2024-07-09 | 31.89 | $30.36 | 138837 |
| 2024-07-08 | 32.11 | $31.12 | 131906 |
| 2024-07-05 | 32.27 | $31.08 | 246548 |
| 2024-07-03 | 32.46 | $30.69 | 102802 |
| 2024-07-02 | 32.71 | $30.91 | 247077 |
| 2024-07-01 | 32.96 | $30.55 | 265852 |
| 2024-06-28 | 33.23 | $32.37 | 319766 |
| 2024-06-27 | 33.31 | $32.13 | 267601 |
| 2024-06-26 | 33.38 | $32.79 | 148239 |
| 2024-06-25 | 33.37 | $32.82 | 169451 |
| 2024-06-24 | 33.33 | $33.88 | 184775 |
| 2024-06-21 | 33.15 | $33.35 | 676020 |
| 2024-06-20 | 32.99 | $33.74 | 280202 |
| 2024-06-18 | 32.76 | $33.32 | 179989 |
| 2024-06-17 | 32.54 | $33.78 | 276222 |
| 2024-06-14 | 32.25 | $32.06 | 179182 |
| 2024-06-13 | 32.09 | $32.72 | 156465 |
| 2024-06-12 | 31.86 | $34.15 | 178619 |
| 2024-06-11 | 31.46 | $33.77 | 170418 |
| 2024-06-10 | 31.06 | $33.99 | 199340 |
| 2024-06-07 | 30.61 | $33.56 | 350079 |
| 2024-06-06 | 30.17 | $34.51 | 266225 |
| 2024-06-05 | 29.59 | $36.21 | 340002 |
| 2024-06-04 | 28.81 | $34.73 | 618723 |
| 2024-06-03 | 28.12 | $36.17 | 2.2M |
| 2024-05-31 | 27.24 | $28.48 | 328889 |
| 2024-05-30 | 27.09 | $27.81 | 280210 |
| 2024-05-29 | 26.98 | $26.52 | 241248 |
| 2024-05-28 | 26.98 | $27.41 | 244719 |
| 2024-05-24 | 26.89 | $27.06 | 136004 |
| 2024-05-23 | 26.83 | $27.04 | 361506 |
| 2024-05-22 | 26.77 | $26.40 | 161169 |
| 2024-05-21 | 26.76 | $26.49 | 189715 |
| 2024-05-20 | 26.76 | $27.09 | 229362 |
| 2024-05-17 | 26.70 | $28.24 | 288366 |
| 2024-05-16 | 26.53 | $27.16 | 242483 |
| 2024-05-15 | 26.46 | $27.73 | 298679 |
| 2024-05-14 | 26.34 | $28.37 | 289984 |
| 2024-05-13 | 26.15 | $27.48 | 335517 |
| 2024-05-10 | 26.04 | $26.77 | 205416 |
| 2024-05-09 | 26.00 | $26.57 | 203252 |
| 2024-05-08 | 25.99 | $26.01 | 180795 |
| 2024-05-07 | 26.03 | $25.44 | 185349 |
| 2024-05-06 | 26.15 | $25.78 | 228218 |
| 2024-05-03 | 26.26 | $25.81 | 450836 |
| 2024-05-02 | 26.38 | $25.25 | 298548 |
| 2024-05-01 | 26.58 | $24.51 | 307435 |
| 2024-04-30 | 26.88 | $24.67 | 416421 |
| 2024-04-29 | 27.19 | $26.05 | 377350 |
| 2024-04-26 | 27.41 | $25.37 | 455253 |
| 2024-04-25 | 27.72 | $25.60 | 1.5M |
| 2024-04-24 | 28.05 | $27.18 | 796395 |
| 2024-04-23 | 28.25 | $27.94 | 268631 |
| 2024-04-22 | 28.38 | $27.67 | 286582 |
| 2024-04-19 | 28.56 | $28.03 | 445440 |
| 2024-04-18 | 28.71 | $26.68 | 441509 |
| 2024-04-17 | 29.02 | $27.06 | 272924 |
| 2024-04-16 | 29.30 | $27.02 | 312532 |
| 2024-04-15 | 29.60 | $27.43 | 280162 |
| 2024-04-12 | 29.88 | $27.45 | 232016 |
| 2024-04-11 | 30.17 | $27.51 | 189119 |
| 2024-04-10 | 30.46 | $27.50 | 619000 |
| 2024-04-09 | 30.77 | $29.39 | 349440 |
| 2024-04-08 | 30.92 | $29.94 | 377591 |
| 2024-04-05 | 31.01 | $29.78 | 413848 |
| 2024-04-04 | 31.12 | $29.75 | 324499 |
| 2024-04-03 | 31.23 | $30.65 | 345049 |
| 2024-04-02 | 31.27 | $31.10 | 354635 |
| 2024-04-01 | 31.27 | $33.12 | 225009 |
| 2024-03-28 | 31.08 | $33.26 | 204319 |
| 2024-03-27 | 30.88 | $32.41 | 200471 |
| 2024-03-26 | 30.76 | $31.15 | 235928 |
| 2024-03-25 | 30.76 | $30.20 | 145682 |
| 2024-03-22 | 30.87 | $30.67 | 208533 |
| 2024-03-21 | 30.94 | $31.70 | 246978 |
| 2024-03-20 | 30.91 | $30.62 | 325553 |
| 2024-03-19 | 30.98 | $30.02 | 226621 |
| 2024-03-18 | 31.12 | $30.06 | 212696 |
| 2024-03-15 | 31.26 | $30.42 | 609563 |
| 2024-03-14 | 31.37 | $29.68 | 363091 |
| 2024-03-13 | 31.57 | $30.76 | 193160 |
| 2024-03-12 | 31.66 | $31.03 | 196776 |
| 2024-03-11 | 31.73 | $31.21 | 369789 |
| 2024-03-08 | 31.79 | $30.15 | 250804 |
| 2024-03-07 | 31.96 | $30.63 | 152056 |
| 2024-03-06 | 32.08 | $30.55 | 300470 |
| 2024-03-05 | 32.22 | $32.12 | 145819 |
| 2024-03-04 | 32.20 | $32.71 | 135208 |
| 2024-03-01 | 32.11 | $33.21 | 145767 |
| 2024-02-29 | 31.96 | $33.20 | 182562 |
| 2024-02-28 | 31.79 | $32.54 | 227749 |
| 2024-02-27 | 31.66 | $33.14 | 309098 |
| 2024-02-26 | 31.45 | $32.09 | 248051 |
| 2024-02-23 | 31.32 | $31.38 | 166146 |
| 2024-02-22 | 31.24 | $32.19 | 216319 |
| 2024-02-21 | 31.10 | $31.42 | 243970 |
| 2024-02-20 | 31.03 | $30.51 | 240747 |
| 2024-02-16 | 31.07 | $31.51 | 203984 |
| 2024-02-15 | 31.03 | $32.19 | 283622 |
| 2024-02-14 | 30.93 | $32.00 | 289117 |
| 2024-02-13 | 30.85 | $30.21 | 404074 |
| 2024-02-12 | 30.96 | $32.32 | 573366 |
| 2024-02-09 | 30.87 | $32.91 | 380496 |
| 2024-02-08 | 30.74 | $31.35 | 201210 |
| 2024-02-07 | 30.77 | $31.17 | 220458 |
| 2024-02-06 | 30.85 | $31.61 | 283748 |
| 2024-02-05 | 30.90 | $30.38 | 300475 |
| 2024-02-02 | 31.10 | $31.05 | 490982 |
| 2024-02-01 | 31.26 | $29.92 | 391930 |
| 2024-01-31 | 31.55 | $28.00 | 429447 |
| 2024-01-30 | 32.08 | $27.95 | 295999 |
| 2024-01-29 | 32.67 | $28.46 | 409436 |
| 2024-01-26 | 33.26 | $28.01 | 1.2M |
| 2024-01-25 | 33.94 | $28.37 | 1.8M |
| 2024-01-24 | 34.63 | $33.20 | 335725 |
| 2024-01-23 | 34.89 | $34.04 | 326000 |
| 2024-01-22 | 35.07 | $34.47 | 317223 |
| 2024-01-19 | 35.23 | $33.68 | 235851 |
| 2024-01-18 | 35.47 | $33.36 | 202837 |
| 2024-01-17 | 35.76 | $32.96 | 363440 |
| 2024-01-16 | 36.11 | $33.14 | 240967 |
| 2024-01-12 | 36.46 | $34.02 | 124692 |
| 2024-01-11 | 36.73 | $34.95 | 157736 |
| 2024-01-10 | 36.89 | $35.76 | 126585 |
| 2024-01-09 | 36.98 | $35.92 | 150340 |
| 2024-01-08 | 37.03 | $36.28 | 134831 |
| 2024-01-05 | 37.03 | $36.09 | 230063 |
| 2024-01-04 | 37.03 | $35.55 | 227203 |
| 2024-01-03 | 37.07 | $35.99 | 168500 |
| 2024-01-02 | 37.05 | $38.82 | 228765 |
| 2023-12-29 | 36.73 | $38.90 | 279532 |
| 2023-12-28 | 36.36 | $39.21 | 185891 |
| 2023-12-27 | 35.92 | $38.82 | 306904 |
| 2023-12-26 | 35.47 | $37.95 | 147000 |
| 2023-12-22 | 35.06 | $37.07 | 108071 |
| 2023-12-21 | 34.70 | $36.92 | 131020 |
| 2023-12-20 | 34.33 | $36.41 | 242176 |
| 2023-12-19 | 33.97 | $37.38 | 168713 |
| 2023-12-18 | 33.49 | $36.03 | 236940 |
| 2023-12-15 | 33.11 | $37.06 | 460745 |
| 2023-12-14 | 32.60 | $36.73 | 234442 |
| 2023-12-13 | 32.09 | $34.60 | 303313 |
| 2023-12-12 | 31.77 | $32.88 | 133706 |
| 2023-12-11 | 31.59 | $33.59 | 126219 |
| 2023-12-08 | 31.32 | $33.41 | 165172 |
| 2023-12-07 | 31.03 | $32.69 | 191927 |
| 2023-12-06 | 30.79 | $32.20 | 142100 |
| 2023-12-05 | 30.59 | $32.00 | 291780 |
| 2023-12-04 | 30.39 | $33.09 | 486931 |
| 2023-12-01 | 30.07 | $32.21 | 338395 |
| 2023-11-30 | 29.82 | $29.83 | 181300 |
| 2023-11-29 | 29.79 | $30.21 | 191092 |
| 2023-11-28 | 29.71 | $29.72 | 133622 |
| 2023-11-27 | 29.67 | $29.31 | 354837 |
| 2023-11-24 | 29.65 | $29.99 | 106379 |
| 2023-11-22 | 29.56 | $30.18 | 152884 |
| 2023-11-21 | 29.44 | $30.17 | 126667 |
| 2023-11-20 | 29.32 | $30.63 | 126192 |
| 2023-11-17 | 29.15 | $30.33 | 365905 |
| 2023-11-16 | 29.01 | $30.08 | 212536 |
| 2023-11-15 | 28.89 | $31.43 | 298119 |
| 2023-11-14 | 28.64 | $30.55 | 296517 |
| 2023-11-13 | 28.47 | $28.16 | 259848 |
| 2023-11-10 | 28.54 | $28.07 | 254872 |
| 2023-11-09 | 28.63 | $27.39 | 280322 |
| 2023-11-08 | 28.79 | $28.51 | 262334 |
| 2023-11-07 | 28.86 | $28.54 | 266074 |
| 2023-11-06 | 28.95 | $29.95 | 282656 |
| 2023-11-03 | 28.91 | $30.16 | 498707 |
| 2023-11-02 | 28.86 | $28.85 | 362725 |
| 2023-11-01 | 28.94 | $28.11 | 280612 |
| 2023-10-31 | 29.12 | $27.38 | 274629 |
| 2023-10-30 | 29.39 | $27.12 | 294816 |
| 2023-10-27 | 29.72 | $27.50 | 348768 |
| 2023-10-26 | 30.04 | $27.14 | 1.2M |
| 2023-10-25 | 30.41 | $28.73 | 340621 |
| 2023-10-24 | 30.65 | $29.46 | 283197 |
| 2023-10-23 | 30.83 | $29.86 | 318858 |
| 2023-10-20 | 30.99 | $29.85 | 318340 |
| 2023-10-19 | 31.15 | $29.78 | 233315 |
| 2023-10-18 | 31.33 | $30.46 | 174418 |
| 2023-10-17 | 31.45 | $30.75 | 195516 |
| 2023-10-16 | 31.55 | $30.54 | 216811 |
| 2023-10-13 | 31.68 | $29.45 | 174139 |
| 2023-10-12 | 31.93 | $29.66 | 602975 |
| 2023-10-11 | 32.17 | $32.06 | 124536 |
| 2023-10-10 | 32.19 | $32.18 | 173578 |
| 2023-10-09 | 32.18 | $31.71 | 266913 |
| 2023-10-06 | 32.23 | $31.52 | 240339 |
| 2023-10-05 | 32.29 | $31.21 | 396395 |
| 2023-10-04 | 32.38 | $33.18 | 233229 |
| 2023-10-03 | 32.27 | $33.04 | 182553 |
| 2023-10-02 | 32.18 | $32.95 | 311225 |
| 2023-09-29 | 32.10 | $32.82 | 450449 |
| 2023-09-28 | 32.04 | $32.36 | 230595 |
| 2023-09-27 | 32.02 | $32.01 | 176732 |
| 2023-09-26 | 32.06 | $31.63 | 204203 |
| 2023-09-25 | 32.13 | $32.36 | 259956 |
| 2023-09-22 | 32.14 | $31.51 | 214448 |
| 2023-09-21 | 32.24 | $31.76 | 242877 |
| 2023-09-20 | 32.32 | $32.20 | 260642 |
| 2023-09-19 | 32.36 | $32.51 | 562117 |
| 2023-09-18 | 32.38 | $32.31 | 231552 |
| 2023-09-15 | 32.41 | $32.10 | 946097 |
| 2023-09-14 | 32.48 | $32.54 | 426338 |
| 2023-09-13 | 32.50 | $31.69 | 241765 |
| 2023-09-12 | 32.61 | $31.84 | 203665 |
| 2023-09-11 | 32.73 | $31.59 | 163231 |
| 2023-09-08 | 32.89 | $31.33 | 257598 |
| 2023-09-07 | 33.10 | $31.50 | 339345 |
| 2023-09-06 | 33.31 | $31.98 | 289440 |
| 2023-09-05 | 33.50 | $32.48 | 303069 |
| 2023-09-01 | 33.67 | $34.16 | 138898 |
| 2023-08-31 | 33.68 | $33.27 | 202248 |
| 2023-08-30 | 33.80 | $33.07 | 240537 |
| 2023-08-29 | 33.96 | $34.72 | 179659 |
| 2023-08-28 | 33.99 | $33.78 | 116883 |
| 2023-08-25 | 34.14 | $33.34 | 264760 |
| 2023-08-24 | 34.36 | $32.63 | 214999 |
| 2023-08-23 | 34.68 | $33.43 | 173110 |
| 2023-08-22 | 34.96 | $32.28 | 124970 |
| 2023-08-21 | 35.37 | $32.93 | 120368 |
| 2023-08-18 | 35.75 | $33.29 | 178466 |
| 2023-08-17 | 36.13 | $32.99 | 162635 |
| 2023-08-16 | 36.55 | $33.36 | 147442 |
| 2023-08-15 | 36.97 | $33.88 | 225067 |
| 2023-08-14 | 37.35 | $35.75 | 186765 |
| 2023-08-11 | 37.56 | $35.62 | 143135 |
| 2023-08-10 | 37.80 | $35.56 | 134918 |
| 2023-08-09 | 38.05 | $35.93 | 182818 |
| 2023-08-08 | 38.27 | $36.85 | 129682 |
| 2023-08-07 | 38.41 | $37.17 | 167797 |
| 2023-08-04 | 38.50 | $37.19 | 213765 |
| 2023-08-03 | 38.57 | $36.30 | 375929 |
| 2023-08-02 | 38.72 | $38.53 | 134225 |
| 2023-08-01 | 38.63 | $39.31 | 283056 |
| 2023-07-31 | 38.44 | $40.33 | 418020 |
| 2023-07-28 | 38.13 | $39.08 | 641568 |
| 2023-07-27 | 37.90 | $40.71 | 700491 |
| 2023-07-26 | 37.48 | $39.47 | 579260 |
| 2023-07-25 | 37.15 | $38.52 | 216979 |
| 2023-07-24 | 36.86 | $38.96 | 332117 |
| 2023-07-21 | 36.50 | $38.88 | 258341 |
| 2023-07-20 | 36.10 | $38.23 | 257149 |
| 2023-07-19 | 35.72 | $38.06 | 225796 |
| 2023-07-18 | 35.33 | $36.85 | 333950 |
| 2023-07-17 | 35.03 | $38.52 | 247665 |
| 2023-07-14 | 34.55 | $37.75 | 326078 |
| 2023-07-13 | 34.11 | $36.97 | 450301 |
| 2023-07-12 | 33.73 | $37.95 | 483287 |
| 2023-07-11 | 33.25 | $36.14 | 397286 |
| 2023-07-10 | 32.92 | $34.83 | 242847 |
| 2023-07-07 | 32.72 | $33.97 | 272972 |
| 2023-07-06 | 32.59 | $33.62 | 250243 |
| 2023-07-05 | 32.50 | $33.59 | 257862 |
| 2023-07-03 | 32.39 | $34.30 | 156488 |
| 2023-06-30 | 32.20 | $34.16 | 283113 |
| 2023-06-29 | 31.99 | $33.19 | 191595 |
| 2023-06-28 | 31.86 | $32.21 | 219831 |
| 2023-06-27 | 31.81 | $32.00 | 318176 |
| 2023-06-26 | 31.75 | $30.88 | 275003 |
| 2023-06-23 | 31.80 | $30.06 | 438754 |
| 2023-06-22 | 31.92 | $30.35 | 199822 |
| 2023-06-21 | 32.00 | $30.70 | 256892 |
| 2023-06-20 | 32.04 | $31.45 | 361452 |
| 2023-06-16 | 32.00 | $31.17 | 773221 |
| 2023-06-15 | 31.97 | $32.68 | 301193 |
| 2023-06-14 | 31.77 | $33.07 | 254756 |
| 2023-06-13 | 31.52 | $34.26 | 256405 |
| 2023-06-12 | 31.12 | $34.20 | 215982 |
| 2023-06-09 | 30.69 | $33.85 | 407839 |
| 2023-06-08 | 30.27 | $33.43 | 277738 |
| 2023-06-07 | 29.87 | $33.99 | 588876 |
| 2023-06-06 | 29.38 | $32.95 | 598823 |
| 2023-06-05 | 28.98 | $30.31 | 364759 |
| 2023-06-02 | 28.81 | $31.01 | 451240 |
| 2023-06-01 | 28.57 | $28.92 | 335505 |
| 2023-05-31 | 28.52 | $28.37 | 521614 |
| 2023-05-30 | 28.53 | $28.69 | 618454 |
| 2023-05-26 | 28.50 | $28.78 | 370070 |
| 2023-05-25 | 28.46 | $28.98 | 232689 |
| 2023-05-24 | 28.39 | $29.11 | 231275 |
| 2023-05-23 | 28.31 | $29.01 | 306425 |
| 2023-05-22 | 28.22 | $28.20 | 185995 |
| 2023-05-19 | 28.20 | $28.07 | 249435 |
| 2023-05-18 | 28.20 | $28.95 | 204543 |
| 2023-05-17 | 28.10 | $28.76 | 277166 |
| 2023-05-16 | 28.03 | $27.72 | 376599 |
| 2023-05-15 | 28.05 | $28.00 | 379903 |
| 2023-05-12 | 28.04 | $27.61 | 309220 |
| 2023-05-11 | 28.08 | $28.00 | 234903 |
| 2023-05-10 | 28.07 | $28.14 | 472196 |
| 2023-05-09 | 28.04 | $28.41 | 343877 |
| 2023-05-08 | 27.99 | $28.74 | 308950 |
| 2023-05-05 | 27.90 | $28.88 | 359367 |
| 2023-05-04 | 27.79 | $27.94 | 601832 |
| 2023-05-03 | 27.77 | $28.00 | 377640 |
| 2023-05-02 | 27.73 | $28.00 | 559086 |
| 2023-05-01 | 27.70 | $28.00 | 593025 |
| 2023-04-28 | 27.68 | $29.12 | 894993 |
| 2023-04-27 | 27.54 | $27.60 | 1.7M |
| 2023-04-26 | 27.55 | $26.53 | 457719 |
| 2023-04-25 | 27.67 | $26.72 | 461703 |
| 2023-04-24 | 27.77 | $27.50 | 305297 |
| 2023-04-21 | 27.80 | $27.91 | 394549 |
| 2023-04-20 | 27.79 | $27.98 | 263281 |
| 2023-04-19 | 27.77 | $28.01 | 293735 |
| 2023-04-18 | 27.75 | $27.79 | 256143 |
| 2023-04-17 | 27.74 | $28.16 | 323759 |
| 2023-04-14 | 27.69 | $27.68 | 287857 |
| 2023-04-13 | 27.69 | $27.39 | 365347 |
| 2023-04-12 | 27.72 | $27.33 | 356012 |
| 2023-04-11 | 27.76 | $28.30 | 318635 |
| 2023-04-10 | 27.71 | $27.29 | 579581 |
| 2023-04-06 | 27.77 | $26.73 | 344812 |
| 2023-04-05 | 27.92 | $27.33 | 367379 |
| 2023-04-04 | 28.02 | $27.86 | 369835 |
| 2023-04-03 | 28.09 | $28.57 | 560521 |
| 2023-03-31 | 28.12 | $28.75 | 413507 |
| 2023-03-30 | 28.15 | $27.83 | 531243 |
| 2023-03-29 | 28.31 | $28.28 | 427392 |
| 2023-03-28 | 28.44 | $28.34 | 487049 |
| 2023-03-27 | 28.60 | $27.58 | 394074 |
| 2023-03-24 | 28.85 | $27.19 | 475897 |
| 2023-03-23 | 29.18 | $27.26 | 452574 |
| 2023-03-22 | 29.54 | $27.49 | 308099 |
| 2023-03-21 | 29.91 | $27.83 | 565324 |
| 2023-03-20 | 30.28 | $26.71 | 797590 |
| 2023-03-17 | 30.78 | $26.79 | 880617 |
| 2023-03-16 | 31.31 | $28.57 | 520194 |
| 2023-03-15 | 31.70 | $28.16 | 659895 |
| 2023-03-14 | 32.14 | $28.24 | 719372 |
| 2023-03-13 | 32.59 | $28.96 | 577829 |
| 2023-03-10 | 32.97 | $31.04 | 396304 |
| 2023-03-09 | 33.16 | $31.57 | 451859 |
| 2023-03-08 | 33.29 | $31.37 | 524591 |
| 2023-03-07 | 33.44 | $31.90 | 591190 |
| 2023-03-06 | 33.54 | $33.27 | 347875 |
| 2023-03-03 | 33.49 | $34.16 | 336188 |
| 2023-03-02 | 33.35 | $33.74 | 237366 |
| 2023-03-01 | 33.23 | $33.76 | 436491 |
| 2023-02-28 | 33.11 | $33.58 | 612675 |
| 2023-02-27 | 32.98 | $33.79 | 533994 |
| 2023-02-24 | 32.81 | $34.40 | 671107 |
| 2023-02-23 | 32.57 | $35.26 | 341332 |
| 2023-02-22 | 32.24 | $34.50 | 508942 |
| 2023-02-21 | 31.98 | $34.07 | 1.2M |
| 2023-02-17 | 31.76 | $33.55 | 528121 |
| 2023-02-16 | 31.60 | $33.46 | 572699 |
| 2023-02-15 | 31.44 | $33.49 | 725330 |
| 2023-02-14 | 31.28 | $31.73 | 456298 |
| 2023-02-13 | 31.30 | $31.08 | 257200 |
| 2023-02-10 | 31.39 | $30.75 | 431472 |
| 2023-02-09 | 31.54 | $30.44 | 420623 |
| 2023-02-08 | 31.72 | $31.01 | 713860 |
| 2023-02-07 | 31.87 | $31.21 | 665987 |
| 2023-02-06 | 31.99 | $30.46 | 564613 |
| 2023-02-03 | 32.20 | $30.80 | 648103 |
| 2023-02-02 | 32.38 | $32.18 | 821364 |
| 2023-02-01 | 32.43 | $31.25 | 1.0M |
| 2023-01-31 | 32.56 | $31.25 | 991841 |
| 2023-01-30 | 32.70 | $29.66 | 882279 |
| 2023-01-27 | 32.99 | $30.49 | 847501 |
| 2023-01-26 | 33.20 | $30.37 | 1.5M |
| 2023-01-25 | 33.43 | $34.69 | 412681 |
| 2023-01-24 | 33.22 | $33.79 | 209094 |
| 2023-01-23 | 33.08 | $34.10 | 259339 |
| 2023-01-20 | 32.90 | $34.01 | 248554 |
| 2023-01-19 | 32.72 | $33.55 | 258946 |
| 2023-01-18 | 32.56 | $33.21 | 254117 |
| 2023-01-17 | 32.43 | $33.80 | 262294 |
| 2023-01-13 | 32.23 | $34.47 | 310961 |
| 2023-01-12 | 31.95 | $34.43 | 432762 |
| 2023-01-11 | 31.67 | $33.46 | 432238 |
| 2023-01-10 | 31.48 | $32.93 | 238275 |
| 2023-01-09 | 31.34 | $32.19 | 371397 |
| 2023-01-06 | 31.26 | $32.03 | 435532 |
| 2023-01-05 | 31.20 | $31.82 | 187237 |
| 2023-01-04 | 31.17 | $31.74 | 242178 |
| 2023-01-03 | 31.14 | $31.38 | 291553 |
| 2022-12-30 | 31.15 | $31.22 | 200338 |
| 2022-12-29 | 31.18 | $31.46 | 290013 |
| 2022-12-28 | 31.20 | $30.02 | 291153 |
| 2022-12-27 | 31.36 | $29.89 | 311187 |
| 2022-12-23 | 31.55 | $30.95 | 161393 |
| 2022-12-22 | 31.65 | $30.39 | 227408 |
| 2022-12-21 | 31.80 | $31.33 | 365472 |
| 2022-12-20 | 31.87 | $30.30 | 316742 |
| 2022-12-19 | 32.05 | $31.00 | 370023 |
| 2022-12-16 | 32.19 | $31.41 | 1.5M |
| 2022-12-15 | 32.29 | $31.63 | 468266 |
| 2022-12-14 | 32.38 | $32.49 | 323369 |
| 2022-12-13 | 32.40 | $32.36 | 301863 |
| 2022-12-12 | 32.43 | $32.37 | 330215 |
| 2022-12-09 | 32.48 | $32.47 | 227035 |
| 2022-12-08 | 32.52 | $31.96 | 265013 |
| 2022-12-07 | 32.61 | $31.63 | 226969 |
| 2022-12-06 | 32.73 | $32.65 | 249430 |
| 2022-12-05 | 32.76 | $31.83 | 275957 |
| 2022-12-02 | 32.87 | $33.03 | 211601 |
| 2022-12-01 | 32.86 | $32.00 | 198316 |
| 2022-11-30 | 32.94 | $33.03 | 363126 |
| 2022-11-29 | 32.93 | $32.32 | 399571 |
| 2022-11-28 | 32.99 | $31.87 | 205659 |
| 2022-11-25 | 33.10 | $32.57 | 117124 |
| 2022-11-23 | 33.14 | $32.07 | 254665 |
| 2022-11-22 | 33.21 | $32.85 | 240063 |
| 2022-11-21 | 33.20 | $32.64 | 361962 |
| 2022-11-18 | 33.18 | $34.62 | 207567 |
| 2022-11-17 | 32.95 | $33.67 | 175587 |
| 2022-11-16 | 32.77 | $33.24 | 261212 |
| 2022-11-15 | 32.62 | $33.79 | 404560 |
| 2022-11-14 | 32.39 | $33.85 | 365962 |
| 2022-11-11 | 32.14 | $34.55 | 343122 |
| 2022-11-10 | 31.79 | $34.07 | 588773 |
| 2022-11-09 | 31.47 | $31.68 | 148718 |
| 2022-11-08 | 31.36 | $32.37 | 157471 |
| 2022-11-07 | 31.18 | $32.86 | 206691 |
| 2022-11-04 | 30.93 | $32.20 | 307088 |
| 2022-11-03 | 30.73 | $32.08 | 455542 |
| 2022-11-02 | 30.54 | $31.59 | 688605 |
| 2022-11-01 | 30.38 | $33.82 | 431980 |
| 2022-10-31 | 30.00 | $32.31 | 345362 |
| 2022-10-28 | 29.75 | $32.70 | 404826 |
| 2022-10-27 | 29.44 | $32.80 | 1.6M |
| 2022-10-26 | 29.12 | $29.53 | 378517 |
| 2022-10-25 | 29.11 | $29.21 | 401523 |
| 2022-10-24 | 29.14 | $28.64 | 363251 |
| 2022-10-21 | 29.23 | $28.13 | 378138 |
| 2022-10-20 | 29.38 | $27.78 | 274557 |
| 2022-10-19 | 29.56 | $28.27 | 407393 |
| 2022-10-18 | 29.71 | $29.66 | 243699 |
| 2022-10-17 | 29.73 | $29.51 | 263675 |
| 2022-10-14 | 29.77 | $28.93 | 213457 |
| 2022-10-13 | 29.88 | $29.74 | 321792 |
| 2022-10-12 | 29.91 | $29.68 | 252396 |
| 2022-10-11 | 29.96 | $29.36 | 353452 |
| 2022-10-10 | 30.05 | $29.30 | 246971 |
| 2022-10-07 | 30.18 | $29.21 | 437170 |
| 2022-10-06 | 30.34 | $30.09 | 395421 |
| 2022-10-05 | 30.43 | $30.10 | 317820 |
| 2022-10-04 | 30.54 | $31.15 | 341106 |
| 2022-10-03 | 30.57 | $29.28 | 346180 |
| 2022-09-30 | 30.81 | $29.79 | 274555 |
| 2022-09-29 | 31.03 | $30.40 | 222546 |
| 2022-09-28 | 31.21 | $31.48 | 364576 |
| 2022-09-27 | 31.33 | $30.23 | 284144 |
| 2022-09-26 | 31.61 | $29.14 | 227392 |
| 2022-09-23 | 32.04 | $30.00 | 400668 |
| 2022-09-22 | 32.45 | $29.53 | 230601 |
| 2022-09-21 | 32.95 | $29.72 | 238991 |
| 2022-09-20 | 33.49 | $30.40 | 231790 |
| 2022-09-19 | 34.00 | $31.61 | 286135 |
| 2022-09-16 | 34.44 | $30.44 | 1.3M |
| 2022-09-15 | 35.05 | $31.39 | 222401 |
| 2022-09-14 | 35.63 | $31.35 | 343749 |
| 2022-09-13 | 36.27 | $32.27 | 287272 |
| 2022-09-12 | 36.87 | $34.72 | 250331 |
| 2022-09-09 | 37.26 | $34.50 | 193870 |
| 2022-09-08 | 37.70 | $33.42 | 420040 |
| 2022-09-07 | 38.28 | $34.84 | 328249 |
| 2022-09-06 | 38.73 | $34.70 | 334669 |
| 2022-09-02 | 39.22 | $35.31 | 209493 |
| 2022-09-01 | 39.67 | $35.99 | 233015 |
| 2022-08-31 | 40.06 | $36.34 | 284681 |
| 2022-08-30 | 40.42 | $38.26 | 223663 |
| 2022-08-29 | 40.59 | $39.06 | 171855 |
| 2022-08-26 | 40.69 | $40.34 | 235477 |
| 2022-08-25 | 40.66 | $41.57 | 322162 |
| 2022-08-24 | 40.53 | $39.88 | 257126 |
| 2022-08-23 | 40.57 | $39.65 | 228179 |
| 2022-08-22 | 40.65 | $39.77 | 229852 |
| 2022-08-19 | 40.73 | $41.35 | 167937 |
| 2022-08-18 | 40.67 | $43.09 | 196722 |
| 2022-08-17 | 40.44 | $42.64 | 319633 |
| 2022-08-16 | 40.25 | $43.80 | 464103 |
| 2022-08-15 | 39.95 | $40.96 | 215603 |
| 2022-08-12 | 39.91 | $41.22 | 318834 |
| 2022-08-11 | 39.84 | $40.65 | 317103 |
| 2022-08-10 | 39.81 | $39.79 | 394772 |
| 2022-08-09 | 39.86 | $38.33 | 348446 |
| 2022-08-08 | 40.06 | $39.01 | 296707 |
| 2022-08-05 | 40.19 | $38.26 | 269156 |
| 2022-08-04 | 40.39 | $37.02 | 383566 |
| 2022-08-03 | 40.72 | $37.83 | 444932 |
| 2022-08-02 | 40.98 | $37.18 | 495318 |
| 2022-08-01 | 41.31 | $39.22 | 419150 |
| 2022-07-29 | 41.43 | $40.84 | 462707 |
| 2022-07-28 | 41.37 | $42.70 | 297684 |
| 2022-07-27 | 41.11 | $43.02 | 257361 |
| 2022-07-26 | 40.80 | $42.35 | 219124 |
| 2022-07-25 | 40.53 | $43.15 | 227225 |
| 2022-07-22 | 40.16 | $42.85 | 155099 |
| 2022-07-21 | 39.79 | $42.95 | 275136 |
| 2022-07-20 | 39.38 | $42.83 | 240210 |
| 2022-07-19 | 38.96 | $41.62 | 263254 |
| 2022-07-18 | 38.62 | $40.78 | 401550 |
| 2022-07-15 | 38.35 | $39.31 | 247188 |
| 2022-07-14 | 38.23 | $38.16 | 207062 |
| 2022-07-13 | 38.21 | $39.42 | 196459 |
| 2022-07-12 | 38.07 | $39.12 | 283449 |
| 2022-07-11 | 37.96 | $38.27 | 182520 |
| 2022-07-08 | 37.95 | $39.16 | 213927 |
| 2022-07-07 | 37.87 | $39.57 | 212369 |
| 2022-07-06 | 37.75 | $38.10 | 277687 |
| 2022-07-05 | 37.80 | $38.82 | 385008 |
| 2022-07-01 | 37.78 | $36.83 | 301000 |
| 2022-06-30 | 37.97 | $36.12 | 297314 |
| 2022-06-29 | 38.24 | $37.17 | 274199 |
| 2022-06-28 | 38.44 | $37.46 | 264524 |
| 2022-06-27 | 38.63 | $38.72 | 137789 |
| 2022-06-24 | 38.71 | $38.43 | 814515 |
| 2022-06-23 | 38.83 | $37.18 | 266228 |
| 2022-06-22 | 39.07 | $36.14 | 307933 |
| 2022-06-21 | 39.42 | $36.42 | 459601 |
| 2022-06-17 | 39.77 | $37.09 | 728200 |
| 2022-06-16 | 40.06 | $37.66 | 534980 |
| 2022-06-15 | 40.32 | $39.62 | 533129 |
| 2022-06-14 | 40.42 | $38.53 | 606543 |
| 2022-06-13 | 40.63 | $38.60 | 384469 |
| 2022-06-10 | 40.86 | $39.61 | 345748 |
| 2022-06-09 | 41.01 | $41.98 | 178868 |
| 2022-06-08 | 40.94 | $41.67 | 172756 |
| 2022-06-07 | 40.91 | $41.35 | 242004 |
| 2022-06-06 | 40.92 | $41.18 | 170833 |
| 2022-06-03 | 40.96 | $40.51 | 225694 |
| 2022-06-02 | 41.09 | $41.13 | 380429 |
| 2022-06-01 | 41.17 | $40.10 | 301712 |
| 2022-05-31 | 41.36 | $41.41 | 315413 |
| 2022-05-27 | 41.43 | $41.60 | 227169 |
| 2022-05-26 | 41.48 | $41.61 | 277738 |
| 2022-05-25 | 41.52 | $39.94 | 548906 |
| 2022-05-24 | 41.70 | $37.70 | 552810 |
| 2022-05-23 | 42.08 | $39.09 | 335493 |
| 2022-05-20 | 42.33 | $40.60 | 573511 |
| 2022-05-19 | 42.42 | $40.34 | 445057 |
| 2022-05-18 | 42.54 | $41.04 | 666805 |
| 2022-05-17 | 42.60 | $44.03 | 319537 |
| 2022-05-16 | 42.37 | $41.87 | 418001 |
| 2022-05-13 | 42.33 | $43.39 | 339045 |
| 2022-05-12 | 42.14 | $43.25 | 484916 |
| 2022-05-11 | 41.95 | $42.42 | 389327 |
| 2022-05-10 | 41.82 | $44.48 | 550138 |
| 2022-05-09 | 41.48 | $44.50 | 596100 |
| 2022-05-06 | 41.11 | $43.59 | 580612 |
| 2022-05-05 | 40.80 | $43.75 | 749892 |
| 2022-05-04 | 40.44 | $44.55 | 1.1M |
| 2022-05-03 | 39.99 | $43.48 | 509951 |
| 2022-05-02 | 39.63 | $41.57 | 641359 |
| 2022-04-29 | 39.43 | $40.92 | 1.0M |
| 2022-04-28 | 39.29 | $39.76 | 777842 |
| 2022-04-27 | 39.27 | $36.24 | 672089 |
| 2022-04-26 | 39.63 | $36.12 | 549312 |
| 2022-04-25 | 40.04 | $38.04 | 747876 |
| 2022-04-22 | 40.28 | $38.57 | 387341 |
| 2022-04-21 | 40.49 | $40.38 | 530520 |
| 2022-04-20 | 40.55 | $42.05 | 462487 |
| 2022-04-19 | 40.47 | $42.41 | 573308 |
| 2022-04-18 | 40.38 | $40.78 | 475481 |
| 2022-04-14 | 40.46 | $40.22 | 555314 |
| 2022-04-13 | 40.62 | $40.59 | 333125 |
| 2022-04-12 | 40.78 | $40.37 | 477057 |
| 2022-04-11 | 40.97 | $39.51 | 389779 |
| 2022-04-08 | 41.26 | $39.04 | 455804 |
| 2022-04-07 | 41.62 | $38.28 | 440611 |
| 2022-04-06 | 42.08 | $38.21 | 610478 |
| 2022-04-05 | 42.57 | $39.69 | 467097 |
| 2022-04-04 | 42.93 | $39.91 | 485641 |
| 2022-04-01 | 43.28 | $38.90 | 776920 |
| 2022-03-31 | 43.76 | $40.26 | 470907 |
| 2022-03-30 | 44.14 | $42.26 | 211917 |
| 2022-03-29 | 44.36 | $44.74 | 479152 |
| 2022-03-28 | 44.34 | $42.59 | 265257 |
| 2022-03-25 | 44.55 | $42.65 | 272120 |
| 2022-03-24 | 44.76 | $43.62 | 329552 |
| 2022-03-23 | 44.89 | $44.01 | 289261 |
| 2022-03-22 | 44.98 | $46.81 | 381646 |
| 2022-03-21 | 44.80 | $45.49 | 313007 |
| 2022-03-18 | 44.74 | $45.95 | 1.0M |
| 2022-03-17 | 44.64 | $45.56 | 261778 |
| 2022-03-16 | 44.60 | $45.80 | 263991 |
| 2022-03-15 | 44.54 | $44.83 | 322822 |
| 2022-03-14 | 44.58 | $43.24 | 337596 |
| 2022-03-11 | 44.79 | $43.10 | 252744 |
| 2022-03-10 | 45.03 | $43.87 | 227739 |
| 2022-03-09 | 45.22 | $44.29 | 301968 |
| 2022-03-08 | 45.39 | $42.28 | 352618 |
| 2022-03-07 | 45.77 | $41.78 | 378139 |
| 2022-03-04 | 46.21 | $45.25 | 296703 |
| 2022-03-03 | 46.33 | $47.17 | 230076 |
| 2022-03-02 | 46.27 | $47.47 | 340578 |
| 2022-03-01 | 46.18 | $45.77 | 306606 |
| 2022-02-28 | 46.26 | $45.76 | 450838 |
| 2022-02-25 | 46.34 | $45.89 | 251670 |
| 2022-02-24 | 46.41 | $45.56 | 392396 |
| 2022-02-23 | 46.48 | $43.54 | 489300 |
| 2022-02-22 | 46.75 | $43.96 | 649749 |
| 2022-02-18 | 46.98 | $46.65 | 210794 |
| 2022-02-17 | 46.94 | $47.21 | 219064 |
| 2022-02-16 | 46.83 | $48.06 | 190901 |
| 2022-02-15 | 46.64 | $47.61 | 254759 |
| 2022-02-14 | 46.51 | $46.90 | 229418 |
| 2022-02-11 | 46.47 | $46.58 | 267158 |
| 2022-02-10 | 46.48 | $47.18 | 289193 |
| 2022-02-09 | 46.47 | $48.36 | 336717 |
| 2022-02-08 | 46.37 | $48.28 | 301678 |
| 2022-02-07 | 46.31 | $46.12 | 225937 |
| 2022-02-04 | 46.50 | $45.63 | 418352 |
| 2022-02-03 | 46.80 | $46.51 | 333456 |
| 2022-02-02 | 47.07 | $47.84 | 478492 |
| 2022-02-01 | 47.26 | $47.47 | 375178 |
| 2022-01-31 | 47.55 | $47.06 | 575857 |
| 2022-01-28 | 47.93 | $46.10 | 674013 |
| 2022-01-27 | 48.46 | $44.30 | 1.1M |
| 2022-01-26 | 49.23 | $41.78 | 525907 |
| 2022-01-25 | 50.31 | $43.49 | 398933 |
| 2022-01-24 | 51.30 | $44.96 | 624512 |
| 2022-01-21 | 52.21 | $41.77 | 1.1M |
| 2022-01-20 | 53.48 | $45.04 | 480618 |
| 2022-01-19 | 54.50 | $49.47 | 346322 |
| 2022-01-18 | 55.11 | $49.61 | 539330 |
| 2022-01-14 | 55.73 | $51.25 | 503110 |
| 2022-01-13 | 56.22 | $53.08 | 165051 |
| 2022-01-12 | 56.56 | $52.63 | 201267 |
| 2022-01-11 | 56.95 | $53.60 | 294715 |
| 2022-01-10 | 57.26 | $54.98 | 364579 |
| 2022-01-07 | 57.45 | $56.50 | 313524 |
| 2022-01-06 | 57.49 | $58.00 | 215570 |
| 2022-01-05 | 57.38 | $57.64 | 340553 |
| 2022-01-04 | 57.30 | $59.07 | 222561 |
| 2022-01-03 | 57.06 | $58.86 | 155591 |
| 2021-12-31 | 56.81 | $59.04 | 198820 |
| 2021-12-30 | 56.51 | $58.18 | 170352 |
| 2021-12-29 | 56.27 | $58.12 | 105294 |
| 2021-12-28 | 56.01 | $57.74 | 127592 |
| 2021-12-27 | 55.78 | $58.27 | 211241 |
| 2021-12-23 | 55.47 | $56.26 | 151272 |
| 2021-12-22 | 55.37 | $56.18 | 178529 |
| 2021-12-21 | 55.27 | $55.19 | 225788 |
| 2021-12-20 | 55.29 | $53.66 | 317351 |
| 2021-12-17 | 55.45 | $54.69 | 1.2M |
| 2021-12-16 | 55.52 | $56.31 | 276436 |
| 2021-12-15 | 55.44 | $57.85 | 413655 |
| 2021-12-14 | 55.20 | $54.63 | 202419 |
| 2021-12-13 | 55.29 | $56.11 | 215270 |
| 2021-12-10 | 55.23 | $56.74 | 164937 |
| 2021-12-09 | 55.12 | $56.15 | 146037 |
| 2021-12-08 | 55.06 | $56.50 | 172706 |
| 2021-12-07 | 54.96 | $56.06 | 281402 |
| 2021-12-06 | 54.90 | $54.04 | 183603 |
| 2021-12-03 | 55.04 | $52.38 | 234566 |
| 2021-12-02 | 55.35 | $53.64 | 189008 |
| 2021-12-01 | 55.54 | $52.64 | 171864 |
| 2021-11-30 | 55.83 | $53.27 | 204722 |
| 2021-11-29 | 56.06 | $54.65 | 306736 |
| 2021-11-26 | 56.14 | $54.83 | 115498 |
| 2021-11-24 | 56.20 | $57.33 | 107251 |
| 2021-11-23 | 55.98 | $57.67 | 218935 |
| 2021-11-22 | 55.68 | $57.11 | 201261 |
| 2021-11-19 | 55.39 | $55.25 | 209203 |
| 2021-11-18 | 55.24 | $56.09 | 229378 |
| 2021-11-17 | 54.97 | $55.23 | 287527 |
| 2021-11-16 | 54.75 | $57.52 | 213490 |
| 2021-11-15 | 54.25 | $56.85 | 146197 |
| 2021-11-12 | 53.79 | $57.01 | 154203 |
| 2021-11-11 | 53.26 | $56.36 | 127391 |
| 2021-11-10 | 52.75 | $55.36 | 199996 |
| 2021-11-09 | 52.30 | $56.14 | 182004 |
| 2021-11-08 | 51.73 | $55.45 | 247199 |
| 2021-11-05 | 51.20 | $55.25 | 319846 |
| 2021-11-04 | 50.66 | $54.55 | 260512 |
| 2021-11-03 | 50.16 | $54.48 | 279656 |
| 2021-11-02 | 49.65 | $53.12 | 405636 |
| 2021-11-01 | 49.26 | $53.62 | 315881 |
| 2021-10-29 | 48.80 | $51.79 | 294639 |
| 2021-10-28 | 48.52 | $51.54 | 323584 |
| 2021-10-27 | 48.24 | $49.80 | 484433 |
| 2021-10-26 | 48.14 | $48.48 | 668199 |
| 2021-10-25 | 48.16 | $48.35 | 557035 |
| 2021-10-22 | 48.21 | $46.73 | 198202 |
| 2021-10-21 | 48.43 | $47.30 | 198912 |
| 2021-10-20 | 48.61 | $47.11 | 220126 |
| 2021-10-19 | 48.82 | $47.52 | 247869 |
| 2021-10-18 | 49.00 | $49.07 | 318586 |
| 2021-10-15 | 49.02 | $46.85 | 465840 |
| 2021-10-14 | 49.28 | $47.82 | 449520 |
| 2021-10-13 | 49.44 | $47.58 | 161279 |
| 2021-10-12 | 49.64 | $47.94 | 258401 |
| 2021-10-11 | 49.80 | $48.57 | 260635 |
| 2021-10-08 | 49.89 | $49.03 | 189775 |
| 2021-10-07 | 49.94 | $50.24 | 219036 |
| 2021-10-06 | 49.85 | $49.48 | 149275 |
| 2021-10-05 | 49.83 | $50.94 | 208100 |
| 2021-10-04 | 49.66 | $50.61 | 158287 |
| 2021-10-01 | 49.51 | $51.12 | 358122 |
| 2021-09-30 | 49.30 | $48.52 | 302680 |
| 2021-09-29 | 49.34 | $50.20 | 120805 |
| 2021-09-28 | 49.22 | $49.56 | 228957 |
| 2021-09-27 | 49.16 | $51.13 | 213626 |
| 2021-09-24 | 48.95 | $50.07 | 220722 |
| 2021-09-23 | 48.83 | $51.10 | 285776 |
| 2021-09-22 | 48.60 | $49.84 | 251774 |
| 2021-09-21 | 48.50 | $47.55 | 205370 |
| 2021-09-20 | 48.63 | $48.47 | 344301 |
| 2021-09-17 | 48.66 | $50.11 | 673872 |
| 2021-09-16 | 48.53 | $49.50 | 294176 |
| 2021-09-15 | 48.46 | $48.57 | 263402 |
| 2021-09-14 | 48.48 | $47.32 | 233501 |
| 2021-09-13 | 48.64 | $48.00 | 225505 |
| 2021-09-10 | 48.76 | $47.86 | 306363 |
| 2021-09-09 | 48.91 | $47.44 | 379388 |
| 2021-09-08 | 49.13 | $47.33 | 347731 |
| 2021-09-07 | 49.38 | $47.91 | 260618 |
| 2021-09-03 | 49.60 | $48.86 | 210325 |
| 2021-09-02 | 49.74 | $48.80 | 417963 |
| 2021-09-01 | 49.90 | $50.46 | 272884 |
| 2021-08-31 | 49.92 | $48.62 | 285571 |
| 2021-08-30 | 50.14 | $49.66 | 232005 |
| 2021-08-27 | 50.27 | $49.93 | 337900 |
| 2021-08-26 | 50.40 | $48.72 | 216286 |
| 2021-08-25 | 50.68 | $50.36 | 224616 |
| 2021-08-24 | 50.80 | $50.17 | 255513 |
| 2021-08-23 | 50.96 | $48.61 | 240986 |
| 2021-08-20 | 51.29 | $48.83 | 223804 |
| 2021-08-19 | 51.63 | $47.97 | 222620 |
| 2021-08-18 | 52.06 | $48.93 | 185207 |
| 2021-08-17 | 52.42 | $49.55 | 253914 |
| 2021-08-16 | 52.71 | $52.61 | 180725 |
| 2021-08-13 | 52.69 | $51.87 | 136109 |
| 2021-08-12 | 52.71 | $52.46 | 221627 |
| 2021-08-11 | 52.65 | $53.31 | 167632 |
| 2021-08-10 | 52.49 | $52.46 | 219670 |
| 2021-08-09 | 52.39 | $51.09 | 173493 |
| 2021-08-06 | 52.40 | $52.30 | 197863 |
| 2021-08-05 | 52.28 | $52.66 | 190052 |
| 2021-08-04 | 52.10 | $52.66 | 397930 |
| 2021-08-03 | 51.88 | $53.61 | 325928 |
| 2021-08-02 | 51.55 | $53.96 | 277429 |
| 2021-07-30 | 51.15 | $53.79 | 372934 |
| 2021-07-29 | 50.75 | $54.56 | 328343 |
| 2021-07-28 | 50.24 | $52.70 | 311562 |
| 2021-07-27 | 49.89 | $52.42 | 307438 |
| 2021-07-26 | 49.55 | $53.64 | 372580 |
| 2021-07-23 | 49.06 | $54.82 | 802991 |
| 2021-07-22 | 48.44 | $51.41 | 579600 |
| 2021-07-21 | 48.12 | $51.20 | 506426 |
| 2021-07-20 | 47.80 | $49.99 | 515069 |
| 2021-07-19 | 47.60 | $46.41 | 447193 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
35.26
2026-07-16
Close Price
$35.27
Vol: 276094
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.97
Average
33.44
Maximum
58.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 35.26 | $35.27 | 276094 |
| 2026-07-15 | 35.23 | $34.78 | 214310 |
| 2026-07-14 | 35.29 | $34.17 | 121131 |
| 2026-07-13 | 35.48 | $34.24 | 305625 |
| 2026-07-10 | 35.70 | $34.36 | 194820 |
| 2026-07-09 | 35.91 | $34.79 | 172402 |
| 2026-07-08 | 36.07 | $35.20 | 170000 |
| 2026-07-07 | 36.16 | $35.59 | 241952 |
| 2026-07-06 | 36.18 | $35.33 | 228431 |
| 2026-07-02 | 36.25 | $34.48 | 315074 |
| 2026-07-01 | 36.50 | $35.75 | 193500 |
| 2026-06-30 | 36.52 | $36.62 | 243200 |
| 2026-06-29 | 36.36 | $36.92 | 250900 |
| 2026-06-26 | 36.09 | $37.74 | 534800 |
| 2026-06-25 | 35.61 | $37.00 | 300703 |
| 2026-06-24 | 35.20 | $37.08 | 359642 |
| 2026-06-23 | 34.70 | $34.79 | 263125 |
| 2026-06-22 | 34.59 | $34.83 | 263049 |
| 2026-06-18 | 34.46 | $34.95 | 679830 |
| 2026-06-17 | 34.28 | $33.10 | 204839 |
| 2026-06-16 | 34.45 | $34.07 | 223600 |
| 2026-06-15 | 34.45 | $34.29 | 237300 |
| 2026-06-12 | 34.39 | $34.00 | 252517 |
| 2026-06-11 | 34.37 | $33.62 | 219346 |
| 2026-06-10 | 34.43 | $32.60 | 212215 |
| 2026-06-09 | 34.71 | $33.67 | 278539 |
| 2026-06-08 | 34.81 | $33.06 | 209511 |
| 2026-06-05 | 35.04 | $33.04 | 353700 |
| 2026-06-04 | 35.30 | $34.88 | 231485 |
| 2026-06-03 | 35.21 | $34.67 | 326335 |
| 2026-06-02 | 35.14 | $34.75 | 198900 |
| 2026-06-01 | 35.03 | $34.75 | 346990 |
| 2026-05-29 | 34.90 | $34.44 | 263208 |
| 2026-05-28 | 34.79 | $35.16 | 323744 |
| 2026-05-27 | 34.51 | $34.91 | 438509 |
| 2026-05-26 | 34.23 | $34.65 | 715746 |
| 2026-05-22 | 33.95 | $34.92 | 431500 |
| 2026-05-21 | 33.56 | $34.20 | 334544 |
| 2026-05-20 | 33.24 | $33.59 | 440800 |
| 2026-05-19 | 33.00 | $31.59 | 372000 |
| 2026-05-18 | 33.13 | $32.73 | 372900 |
| 2026-05-15 | 33.03 | $33.02 | 308200 |
| 2026-05-14 | 32.84 | $34.01 | 313500 |
| 2026-05-13 | 32.40 | $33.35 | 326221 |
| 2026-05-12 | 32.03 | $32.71 | 280500 |
| 2026-05-11 | 31.72 | $33.29 | 463239 |
| 2026-05-08 | 31.24 | $34.32 | 799600 |
| 2026-05-07 | 30.45 | $32.86 | 859737 |
| 2026-05-06 | 29.83 | $31.24 | 344611 |
| 2026-05-05 | 29.46 | $29.74 | 444427 |
| 2026-05-04 | 29.34 | $27.66 | 283900 |
| 2026-05-01 | 29.63 | $29.68 | 318880 |
| 2026-04-30 | 29.54 | $28.74 | 367600 |
| 2026-04-29 | 29.63 | $28.59 | 220900 |
| 2026-04-28 | 29.76 | $29.80 | 149026 |
| 2026-04-27 | 29.65 | $29.99 | 276500 |
| 2026-04-24 | 29.49 | $29.72 | 315800 |
| 2026-04-23 | 29.34 | $29.62 | 442744 |
| 2026-04-22 | 29.19 | $29.29 | 519137 |
| 2026-04-21 | 29.08 | $29.93 | 258300 |
| 2026-04-20 | 28.82 | $30.55 | 286532 |
| 2026-04-17 | 28.37 | $30.54 | 542933 |
| 2026-04-16 | 27.86 | $28.76 | 266338 |
| 2026-04-15 | 27.63 | $28.36 | 182619 |
| 2026-04-14 | 27.46 | $29.17 | 328070 |
| 2026-04-13 | 27.08 | $27.83 | 225421 |
| 2026-04-10 | 26.92 | $27.13 | 172800 |
| 2026-04-09 | 26.89 | $27.89 | 249209 |
| 2026-04-08 | 26.69 | $27.50 | 367800 |
| 2026-04-07 | 26.54 | $27.46 | 211731 |
| 2026-04-06 | 26.38 | $27.46 | 170200 |
| 2026-04-02 | 26.20 | $27.17 | 155100 |
| 2026-04-01 | 26.05 | $27.33 | 221300 |
| 2026-03-31 | 25.85 | $27.06 | 285708 |
| 2026-03-30 | 25.67 | $25.86 | 427815 |
| 2026-03-27 | 25.73 | $25.79 | 295430 |
| 2026-03-26 | 25.81 | $26.51 | 416300 |
| 2026-03-25 | 25.76 | $25.90 | 230200 |
| 2026-03-24 | 25.83 | $26.31 | 226138 |
| 2026-03-23 | 25.84 | $26.31 | 402562 |
| 2026-03-20 | 25.85 | $24.71 | 1.2M |
| 2026-03-19 | 26.20 | $25.07 | 360105 |
| 2026-03-18 | 26.55 | $25.52 | 381800 |
| 2026-03-17 | 26.85 | $26.07 | 280040 |
| 2026-03-16 | 27.10 | $25.43 | 443035 |
| 2026-03-13 | 27.52 | $25.42 | 279609 |
| 2026-03-12 | 28.01 | $26.35 | 271600 |
| 2026-03-11 | 28.39 | $27.20 | 190133 |
| 2026-03-10 | 28.65 | $26.82 | 312100 |
| 2026-03-09 | 29.04 | $27.34 | 572600 |
| 2026-03-06 | 29.37 | $26.86 | 732100 |
| 2026-03-05 | 29.86 | $28.35 | 535529 |
| 2026-03-04 | 30.11 | $29.74 | 448000 |
| 2026-03-03 | 30.10 | $29.73 | 605600 |
| 2026-03-02 | 30.08 | $30.86 | 564808 |
| 2026-02-27 | 29.83 | $30.50 | 373300 |
| 2026-02-26 | 29.60 | $30.05 | 577589 |
| 2026-02-25 | 29.43 | $31.00 | 1.3M |
| 2026-02-24 | 29.02 | $28.51 | 654000 |
| 2026-02-23 | 29.07 | $27.35 | 431329 |
| 2026-02-20 | 29.37 | $28.44 | 453547 |
| 2026-02-19 | 29.49 | $28.69 | 361100 |
| 2026-02-18 | 29.57 | $29.03 | 513700 |
| 2026-02-17 | 29.58 | $29.41 | 214400 |
| 2026-02-13 | 29.51 | $29.02 | 642947 |
| 2026-02-12 | 29.51 | $28.38 | 369600 |
| 2026-02-11 | 29.63 | $28.74 | 412730 |
| 2026-02-10 | 29.69 | $29.12 | 326700 |
| 2026-02-09 | 29.68 | $29.71 | 552422 |
| 2026-02-06 | 29.53 | $29.98 | 369800 |
| 2026-02-05 | 29.29 | $29.38 | 712549 |
| 2026-02-04 | 29.14 | $30.76 | 628911 |
| 2026-02-03 | 28.66 | $30.89 | 1.3M |
| 2026-02-02 | 28.08 | $30.00 | 1.9M |
| 2026-01-30 | 27.58 | $27.03 | 618139 |
| 2026-01-29 | 27.62 | $24.65 | 476534 |
| 2026-01-28 | 28.17 | $26.86 | 275918 |
| 2026-01-27 | 28.33 | $27.56 | 189732 |
| 2026-01-26 | 28.37 | $27.96 | 206600 |
| 2026-01-23 | 28.33 | $28.17 | 177600 |
| 2026-01-22 | 28.22 | $28.61 | 320042 |
| 2026-01-21 | 28.00 | $28.65 | 307200 |
| 2026-01-20 | 27.73 | $26.68 | 304097 |
| 2026-01-16 | 27.82 | $28.82 | 177748 |
| 2026-01-15 | 27.47 | $28.93 | 287425 |
| 2026-01-14 | 27.03 | $28.38 | 268202 |
| 2026-01-13 | 26.64 | $27.30 | 334036 |
| 2026-01-12 | 26.40 | $27.58 | 401828 |
| 2026-01-09 | 26.06 | $27.77 | 365100 |
| 2026-01-08 | 25.63 | $27.55 | 367000 |
| 2026-01-07 | 25.16 | $26.39 | 304214 |
| 2026-01-06 | 24.87 | $26.41 | 342300 |
| 2026-01-05 | 24.52 | $24.58 | 184949 |
| 2026-01-02 | 24.50 | $24.08 | 233046 |
| 2025-12-31 | 24.58 | $24.23 | 198100 |
| 2025-12-30 | 24.65 | $24.34 | 205400 |
| 2025-12-29 | 24.70 | $24.37 | 182128 |
| 2025-12-26 | 24.75 | $24.47 | 233340 |
| 2025-12-24 | 24.79 | $24.79 | 107834 |
| 2025-12-23 | 24.76 | $24.50 | 424217 |
| 2025-12-22 | 24.79 | $24.68 | 193800 |
| 2025-12-19 | 24.79 | $24.73 | 521600 |
| 2025-12-18 | 24.77 | $24.71 | 208000 |
| 2025-12-17 | 24.76 | $24.39 | 299448 |
| 2025-12-16 | 24.80 | $24.59 | 202300 |
| 2025-12-15 | 24.82 | $25.10 | 232336 |
| 2025-12-12 | 24.72 | $25.19 | 186100 |
| 2025-12-11 | 24.59 | $25.91 | 221817 |
| 2025-12-10 | 24.28 | $26.04 | 276306 |
| 2025-12-09 | 23.90 | $25.34 | 323135 |
| 2025-12-08 | 23.60 | $25.43 | 423600 |
| 2025-12-05 | 23.24 | $23.82 | 225800 |
| 2025-12-04 | 23.16 | $24.01 | 292000 |
| 2025-12-03 | 23.03 | $23.66 | 440600 |
| 2025-12-02 | 22.95 | $23.49 | 346600 |
| 2025-12-01 | 22.90 | $22.78 | 319400 |
| 2025-11-28 | 23.00 | $23.38 | 153309 |
| 2025-11-26 | 22.99 | $24.08 | 364620 |
| 2025-11-25 | 22.83 | $24.69 | 352300 |
| 2025-11-24 | 22.53 | $23.36 | 366200 |
| 2025-11-21 | 22.46 | $23.27 | 296549 |
| 2025-11-20 | 22.41 | $21.43 | 311100 |
| 2025-11-19 | 22.74 | $22.38 | 352900 |
| 2025-11-18 | 22.93 | $22.63 | 435732 |
| 2025-11-17 | 23.10 | $22.19 | 384720 |
| 2025-11-14 | 23.40 | $23.24 | 424512 |
| 2025-11-13 | 23.53 | $22.56 | 1.1M |
| 2025-11-12 | 23.83 | $23.48 | 516743 |
| 2025-11-11 | 23.98 | $23.53 | 220419 |
| 2025-11-10 | 24.16 | $23.62 | 326814 |
| 2025-11-07 | 24.35 | $23.77 | 272003 |
| 2025-11-06 | 24.54 | $23.39 | 340100 |
| 2025-11-05 | 24.84 | $24.25 | 500706 |
| 2025-11-04 | 25.02 | $23.53 | 365600 |
| 2025-11-03 | 25.38 | $24.64 | 292414 |
| 2025-10-31 | 25.56 | $24.77 | 317118 |
| 2025-10-30 | 25.75 | $23.71 | 511600 |
| 2025-10-29 | 26.18 | $24.56 | 327352 |
| 2025-10-28 | 26.51 | $27.40 | 412241 |
| 2025-10-27 | 26.30 | $26.94 | 272017 |
| 2025-10-24 | 26.14 | $26.52 | 287400 |
| 2025-10-23 | 26.05 | $26.22 | 187045 |
| 2025-10-22 | 26.01 | $26.11 | 183205 |
| 2025-10-21 | 25.98 | $26.40 | 162400 |
| 2025-10-20 | 25.88 | $25.90 | 160800 |
| 2025-10-17 | 25.88 | $25.52 | 224503 |
| 2025-10-16 | 25.95 | $25.97 | 508246 |
| 2025-10-15 | 25.94 | $26.84 | 277500 |
| 2025-10-14 | 25.75 | $27.13 | 411800 |
| 2025-10-13 | 25.46 | $25.15 | 403604 |
| 2025-10-10 | 25.55 | $23.90 | 518308 |
| 2025-10-09 | 25.91 | $25.04 | 298307 |
| 2025-10-08 | 26.10 | $25.50 | 211731 |
| 2025-10-07 | 26.21 | $25.50 | 254915 |
| 2025-10-06 | 26.34 | $26.33 | 369000 |
| 2025-10-03 | 26.32 | $28.14 | 622430 |
| 2025-10-02 | 25.91 | $25.88 | 252700 |
| 2025-10-01 | 25.91 | $25.84 | 378321 |
| 2025-09-30 | 25.92 | $25.33 | 238000 |
| 2025-09-29 | 26.04 | $25.98 | 546418 |
| 2025-09-26 | 26.04 | $26.21 | 324600 |
| 2025-09-25 | 25.99 | $25.76 | 363200 |
| 2025-09-24 | 26.02 | $26.00 | 439905 |
| 2025-09-23 | 26.01 | $25.70 | 399300 |
| 2025-09-22 | 26.06 | $25.73 | 725320 |
| 2025-09-19 | 26.12 | $25.26 | 1.1M |
| 2025-09-18 | 26.27 | $25.98 | 244300 |
| 2025-09-17 | 26.31 | $25.69 | 528719 |
| 2025-09-16 | 26.40 | $26.25 | 307100 |
| 2025-09-15 | 26.39 | $26.17 | 232732 |
| 2025-09-12 | 26.40 | $25.92 | 289202 |
| 2025-09-11 | 26.45 | $26.69 | 355549 |
| 2025-09-10 | 26.35 | $25.39 | 275203 |
| 2025-09-09 | 26.50 | $25.81 | 233100 |
| 2025-09-08 | 26.59 | $26.39 | 231849 |
| 2025-09-05 | 26.57 | $26.46 | 256400 |
| 2025-09-04 | 26.52 | $26.11 | 174500 |
| 2025-09-03 | 26.54 | $25.05 | 268800 |
| 2025-09-02 | 26.78 | $25.56 | 271025 |
| 2025-08-29 | 26.94 | $26.35 | 242749 |
| 2025-08-28 | 26.96 | $27.21 | 466114 |
| 2025-08-27 | 26.80 | $27.94 | 258700 |
| 2025-08-26 | 26.45 | $27.55 | 219100 |
| 2025-08-25 | 26.13 | $27.77 | 351900 |
| 2025-08-22 | 25.70 | $28.07 | 466300 |
| 2025-08-21 | 25.13 | $25.58 | 227100 |
| 2025-08-20 | 25.00 | $25.93 | 258934 |
| 2025-08-19 | 24.77 | $26.05 | 237107 |
| 2025-08-18 | 24.48 | $25.73 | 231127 |
| 2025-08-15 | 24.20 | $25.37 | 292800 |
| 2025-08-14 | 23.96 | $25.77 | 244600 |
| 2025-08-13 | 23.60 | $26.06 | 323111 |
| 2025-08-12 | 23.12 | $24.86 | 269847 |
| 2025-08-11 | 22.82 | $23.04 | 346920 |
| 2025-08-08 | 22.85 | $22.47 | 297810 |
| 2025-08-07 | 23.02 | $23.06 | 400628 |
| 2025-08-06 | 23.09 | $23.45 | 324128 |
| 2025-08-05 | 23.10 | $23.29 | 316400 |
| 2025-08-04 | 23.15 | $22.69 | 434901 |
| 2025-08-01 | 23.34 | $22.29 | 584314 |
| 2025-07-31 | 23.64 | $22.68 | 329633 |
| 2025-07-30 | 23.91 | $22.62 | 426748 |
| 2025-07-29 | 24.25 | $22.53 | 542600 |
| 2025-07-28 | 24.66 | $22.19 | 460207 |
| 2025-07-25 | 25.21 | $23.01 | 698200 |
| 2025-07-24 | 25.67 | $22.71 | 1.5M |
| 2025-07-23 | 26.27 | $27.32 | 455927 |
| 2025-07-22 | 25.99 | $26.72 | 476100 |
| 2025-07-21 | 25.79 | $24.25 | 209500 |
| 2025-07-18 | 26.08 | $24.25 | 191308 |
| 2025-07-17 | 26.41 | $24.47 | 179523 |
| 2025-07-16 | 26.75 | $24.71 | 175424 |
| 2025-07-15 | 27.08 | $25.07 | 220900 |
| 2025-07-14 | 27.39 | $25.98 | 256521 |
| 2025-07-11 | 27.54 | $26.97 | 246900 |
| 2025-07-10 | 27.51 | $27.86 | 210400 |
| 2025-07-09 | 27.27 | $27.55 | 265059 |
| 2025-07-08 | 27.05 | $27.16 | 299307 |
| 2025-07-07 | 26.87 | $26.82 | 226600 |
| 2025-07-03 | 26.73 | $27.78 | 170200 |
| 2025-07-02 | 26.36 | $27.69 | 246700 |
| 2025-07-01 | 25.93 | $26.68 | 277647 |
| 2025-06-30 | 25.65 | $25.14 | 205842 |
| 2025-06-27 | 25.63 | $26.12 | 617744 |
| 2025-06-26 | 25.40 | $25.60 | 216700 |
| 2025-06-25 | 25.24 | $25.16 | 225705 |
| 2025-06-24 | 25.14 | $25.38 | 262344 |
| 2025-06-23 | 24.97 | $24.48 | 287118 |
| 2025-06-20 | 24.96 | $25.25 | 1.0M |
| 2025-06-18 | 24.78 | $25.42 | 387600 |
| 2025-06-17 | 24.52 | $25.29 | 254000 |
| 2025-06-16 | 24.25 | $25.44 | 349000 |
| 2025-06-13 | 23.90 | $23.93 | 250400 |
| 2025-06-12 | 23.80 | $25.06 | 217700 |
| 2025-06-11 | 23.45 | $25.28 | 336200 |
| 2025-06-10 | 22.99 | $25.24 | 327800 |
| 2025-06-09 | 22.46 | $24.91 | 709343 |
| 2025-06-06 | 21.91 | $22.46 | 188500 |
| 2025-06-05 | 21.80 | $21.96 | 233700 |
| 2025-06-04 | 21.76 | $21.87 | 218300 |
| 2025-06-03 | 21.75 | $21.80 | 224925 |
| 2025-06-02 | 21.74 | $20.78 | 221728 |
| 2025-05-30 | 21.95 | $21.20 | 278600 |
| 2025-05-29 | 22.10 | $21.56 | 127503 |
| 2025-05-28 | 22.21 | $21.51 | 187292 |
| 2025-05-27 | 22.34 | $21.86 | 243400 |
| 2025-05-23 | 22.41 | $21.23 | 166500 |
| 2025-05-22 | 22.63 | $21.51 | 204600 |
| 2025-05-21 | 22.82 | $21.45 | 331500 |
| 2025-05-20 | 23.05 | $23.16 | 169800 |
| 2025-05-19 | 22.95 | $23.23 | 240043 |
| 2025-05-16 | 22.82 | $23.44 | 343200 |
| 2025-05-15 | 22.62 | $22.89 | 188118 |
| 2025-05-14 | 22.51 | $23.53 | 324200 |
| 2025-05-13 | 22.23 | $23.99 | 243700 |
| 2025-05-12 | 21.82 | $24.02 | 674000 |
| 2025-05-09 | 21.33 | $21.58 | 222536 |
| 2025-05-08 | 21.27 | $21.91 | 263700 |
| 2025-05-07 | 21.14 | $20.97 | 332300 |
| 2025-05-06 | 21.18 | $21.21 | 335133 |
| 2025-05-05 | 21.18 | $21.95 | 295423 |
| 2025-05-02 | 21.02 | $22.74 | 358531 |
| 2025-05-01 | 20.68 | $22.10 | 384011 |
| 2025-04-30 | 20.41 | $21.46 | 433900 |
| 2025-04-29 | 20.24 | $22.07 | 304134 |
| 2025-04-28 | 19.91 | $22.68 | 301139 |
| 2025-04-25 | 19.41 | $22.89 | 407900 |
| 2025-04-24 | 18.79 | $22.67 | 907000 |
| 2025-04-23 | 18.12 | $19.32 | 727900 |
| 2025-04-22 | 18.06 | $19.49 | 450348 |
| 2025-04-21 | 17.97 | $18.33 | 479204 |
| 2025-04-17 | 18.11 | $18.80 | 417440 |
| 2025-04-16 | 18.20 | $18.08 | 582100 |
| 2025-04-15 | 18.46 | $17.66 | 725300 |
| 2025-04-14 | 18.86 | $18.78 | 950404 |
| 2025-04-11 | 19.10 | $18.86 | 423426 |
| 2025-04-10 | 19.37 | $19.42 | 360115 |
| 2025-04-09 | 19.58 | $20.69 | 493621 |
| 2025-04-08 | 19.56 | $18.09 | 541203 |
| 2025-04-07 | 20.11 | $18.48 | 589700 |
| 2025-04-04 | 20.67 | $18.90 | 718642 |
| 2025-04-03 | 21.24 | $19.50 | 797912 |
| 2025-04-02 | 21.78 | $21.98 | 340000 |
| 2025-04-01 | 21.90 | $21.65 | 326031 |
| 2025-03-31 | 22.12 | $21.50 | 339911 |
| 2025-03-28 | 22.41 | $22.01 | 386300 |
| 2025-03-27 | 22.64 | $23.30 | 202300 |
| 2025-03-26 | 22.65 | $23.22 | 342100 |
| 2025-03-25 | 22.69 | $23.32 | 202711 |
| 2025-03-24 | 22.72 | $23.66 | 236900 |
| 2025-03-21 | 22.69 | $22.99 | 383900 |
| 2025-03-20 | 22.80 | $23.45 | 222700 |
| 2025-03-19 | 22.85 | $23.97 | 240335 |
| 2025-03-18 | 22.80 | $23.18 | 211149 |
| 2025-03-17 | 22.92 | $23.31 | 301006 |
| 2025-03-14 | 23.05 | $22.77 | 426107 |
| 2025-03-13 | 23.32 | $22.76 | 244100 |
| 2025-03-12 | 23.64 | $23.51 | 316024 |
| 2025-03-11 | 23.87 | $23.59 | 281446 |
| 2025-03-10 | 24.13 | $23.62 | 367500 |
| 2025-03-07 | 24.44 | $24.27 | 352527 |
| 2025-03-06 | 24.66 | $23.50 | 934800 |
| 2025-03-05 | 25.10 | $23.58 | 263800 |
| 2025-03-04 | 25.59 | $23.25 | 559300 |
| 2025-03-03 | 26.25 | $24.48 | 350400 |
| 2025-02-28 | 26.75 | $25.35 | 263900 |
| 2025-02-27 | 27.16 | $25.53 | 316442 |
| 2025-02-26 | 27.60 | $26.86 | 239708 |
| 2025-02-25 | 27.84 | $26.54 | 265800 |
| 2025-02-24 | 28.18 | $26.46 | 327146 |
| 2025-02-21 | 28.61 | $26.78 | 296207 |
| 2025-02-20 | 29.03 | $27.84 | 188717 |
| 2025-02-19 | 29.30 | $28.50 | 184507 |
| 2025-02-18 | 29.47 | $28.49 | 225101 |
| 2025-02-14 | 29.67 | $28.01 | 170900 |
| 2025-02-13 | 30.01 | $28.74 | 177500 |
| 2025-02-12 | 30.25 | $29.49 | 220227 |
| 2025-02-11 | 30.36 | $30.58 | 199000 |
| 2025-02-10 | 30.26 | $31.14 | 254700 |
| 2025-02-07 | 30.02 | $30.03 | 213700 |
| 2025-02-06 | 29.97 | $30.41 | 133036 |
| 2025-02-05 | 29.84 | $30.55 | 170207 |
| 2025-02-04 | 29.65 | $30.03 | 186808 |
| 2025-02-03 | 29.54 | $29.53 | 382234 |
| 2025-01-31 | 29.52 | $30.36 | 264300 |
| 2025-01-30 | 29.32 | $30.43 | 337500 |
| 2025-01-29 | 29.06 | $29.01 | 260513 |
| 2025-01-28 | 29.07 | $30.29 | 258731 |
| 2025-01-27 | 28.81 | $30.31 | 490946 |
| 2025-01-24 | 28.50 | $30.62 | 469100 |
| 2025-01-23 | 28.08 | $32.37 | 1.1M |
| 2025-01-22 | 27.23 | $27.94 | 341766 |
| 2025-01-21 | 27.18 | $28.58 | 345900 |
| 2025-01-17 | 26.99 | $28.01 | 177514 |
| 2025-01-16 | 26.89 | $27.59 | 179200 |
| 2025-01-15 | 26.87 | $27.75 | 178005 |
| 2025-01-14 | 26.83 | $26.45 | 116530 |
| 2025-01-13 | 27.06 | $26.38 | 186100 |
| 2025-01-10 | 27.34 | $26.64 | 290242 |
| 2025-01-08 | 27.63 | $26.77 | 231028 |
| 2025-01-07 | 27.94 | $27.78 | 204408 |
| 2025-01-06 | 28.09 | $28.01 | 222574 |
| 2025-01-03 | 28.23 | $28.13 | 197216 |
| 2025-01-02 | 28.36 | $28.01 | 211300 |
| 2024-12-31 | 28.55 | $28.95 | 348200 |
| 2024-12-30 | 28.58 | $27.29 | 197337 |
| 2024-12-27 | 28.97 | $27.77 | 140302 |
| 2024-12-26 | 29.32 | $28.66 | 126038 |
| 2024-12-24 | 29.55 | $28.54 | 103540 |
| 2024-12-23 | 29.85 | $28.25 | 252136 |
| 2024-12-20 | 30.25 | $28.35 | 792603 |
| 2024-12-19 | 30.71 | $28.82 | 201000 |
| 2024-12-18 | 31.13 | $29.17 | 179622 |
| 2024-12-17 | 31.56 | $31.07 | 239308 |
| 2024-12-16 | 31.65 | $32.06 | 318200 |
| 2024-12-13 | 31.55 | $30.69 | 231330 |
| 2024-12-12 | 31.71 | $30.54 | 186200 |
| 2024-12-11 | 31.94 | $31.05 | 215600 |
| 2024-12-10 | 32.09 | $31.71 | 157630 |
| 2024-12-09 | 32.13 | $32.65 | 188200 |
| 2024-12-06 | 31.97 | $31.44 | 206913 |
| 2024-12-05 | 32.04 | $31.52 | 240400 |
| 2024-12-04 | 32.10 | $32.15 | 268600 |
| 2024-12-03 | 32.03 | $32.45 | 121835 |
| 2024-12-02 | 31.89 | $32.71 | 286700 |
| 2024-11-29 | 31.67 | $34.32 | 390300 |
| 2024-11-27 | 31.07 | $32.52 | 143000 |
| 2024-11-26 | 30.75 | $32.16 | 167900 |
| 2024-11-25 | 30.46 | $33.39 | 380624 |
| 2024-11-22 | 29.87 | $30.56 | 178432 |
| 2024-11-21 | 29.77 | $29.71 | 121600 |
| 2024-11-20 | 29.85 | $28.96 | 114745 |
| 2024-11-19 | 30.09 | $29.58 | 114531 |
| 2024-11-18 | 30.25 | $29.40 | 93048 |
| 2024-11-15 | 30.48 | $29.39 | 168300 |
| 2024-11-14 | 30.74 | $30.22 | 165634 |
| 2024-11-13 | 30.87 | $30.82 | 181800 |
| 2024-11-12 | 30.90 | $30.83 | 265900 |
| 2024-11-11 | 30.93 | $32.69 | 181513 |
| 2024-11-08 | 30.58 | $32.47 | 147640 |
| 2024-11-07 | 30.22 | $32.59 | 178919 |
| 2024-11-06 | 29.77 | $32.75 | 388146 |
| 2024-11-05 | 29.23 | $29.27 | 328401 |
| 2024-11-04 | 29.33 | $28.69 | 234902 |
| 2024-11-01 | 29.58 | $28.97 | 276500 |
| 2024-10-31 | 29.82 | $29.13 | 422100 |
| 2024-10-30 | 30.07 | $30.04 | 160933 |
| 2024-10-29 | 30.17 | $30.82 | 138200 |
| 2024-10-28 | 30.13 | $30.85 | 191600 |
| 2024-10-25 | 30.08 | $29.99 | 332304 |
| 2024-10-24 | 30.21 | $28.91 | 298300 |
| 2024-10-23 | 30.59 | $29.08 | 294022 |
| 2024-10-22 | 31.00 | $29.23 | 218246 |
| 2024-10-21 | 31.45 | $29.95 | 236900 |
| 2024-10-18 | 31.82 | $31.37 | 208914 |
| 2024-10-17 | 31.96 | $31.50 | 217900 |
| 2024-10-16 | 32.09 | $32.69 | 206000 |
| 2024-10-15 | 32.00 | $33.26 | 246730 |
| 2024-10-14 | 31.77 | $33.13 | 255002 |
| 2024-10-11 | 31.54 | $31.45 | 384632 |
| 2024-10-10 | 31.62 | $29.71 | 329970 |
| 2024-10-09 | 32.09 | $29.40 | 239920 |
| 2024-10-08 | 32.70 | $29.09 | 336622 |
| 2024-10-07 | 33.47 | $30.18 | 326574 |
| 2024-10-04 | 34.14 | $33.17 | 339316 |
| 2024-10-03 | 34.28 | $31.29 | 265500 |
| 2024-10-02 | 34.84 | $32.34 | 130800 |
| 2024-10-01 | 35.26 | $33.61 | 154000 |
| 2024-09-30 | 35.47 | $35.27 | 317037 |
| 2024-09-27 | 35.36 | $35.62 | 85733 |
| 2024-09-26 | 35.15 | $35.03 | 110024 |
| 2024-09-25 | 35.03 | $35.02 | 149108 |
| 2024-09-24 | 34.88 | $36.22 | 131807 |
| 2024-09-23 | 34.44 | $35.43 | 154900 |
| 2024-09-20 | 34.10 | $35.67 | 752500 |
| 2024-09-19 | 33.64 | $36.02 | 423706 |
| 2024-09-18 | 33.03 | $35.74 | 279644 |
| 2024-09-17 | 32.38 | $35.61 | 407506 |
| 2024-09-16 | 31.64 | $34.72 | 200013 |
| 2024-09-13 | 30.98 | $33.90 | 456203 |
| 2024-09-12 | 30.38 | $31.06 | 206700 |
| 2024-09-11 | 30.29 | $30.45 | 157631 |
| 2024-09-10 | 30.31 | $29.80 | 329500 |
| 2024-09-09 | 30.47 | $30.30 | 344900 |
| 2024-09-06 | 30.56 | $29.04 | 157300 |
| 2024-09-05 | 30.94 | $30.48 | 123700 |
| 2024-09-04 | 31.07 | $31.22 | 146213 |
| 2024-09-03 | 31.06 | $31.55 | 191800 |
| 2024-08-30 | 30.99 | $31.72 | 152336 |
| 2024-08-29 | 30.88 | $31.27 | 177642 |
| 2024-08-28 | 30.84 | $31.80 | 125400 |
| 2024-08-27 | 30.68 | $31.87 | 126542 |
| 2024-08-26 | 30.49 | $32.31 | 129700 |
| 2024-08-23 | 30.18 | $32.10 | 215242 |
| 2024-08-22 | 29.87 | $30.02 | 112400 |
| 2024-08-21 | 29.96 | $30.56 | 156000 |
| 2024-08-20 | 29.95 | $30.55 | 126900 |
| 2024-08-19 | 29.94 | $30.96 | 233400 |
| 2024-08-16 | 29.85 | $30.87 | 122721 |
| 2024-08-15 | 29.78 | $30.30 | 271821 |
| 2024-08-14 | 29.82 | $28.84 | 200630 |
| 2024-08-13 | 30.19 | $28.99 | 215515 |
| 2024-08-12 | 30.59 | $27.87 | 286646 |
| 2024-08-09 | 31.29 | $28.68 | 351939 |
| 2024-08-08 | 31.94 | $29.70 | 228600 |
| 2024-08-07 | 32.49 | $28.95 | 303900 |
| 2024-08-06 | 33.29 | $30.01 | 244000 |
| 2024-08-05 | 33.99 | $30.14 | 302700 |
| 2024-08-02 | 34.77 | $31.55 | 237713 |
| 2024-08-01 | 35.38 | $32.72 | 406400 |
| 2024-07-31 | 35.83 | $34.87 | 681100 |
| 2024-07-30 | 35.90 | $35.92 | 670600 |
| 2024-07-29 | 35.75 | $37.71 | 443300 |
| 2024-07-26 | 35.20 | $37.20 | 569100 |
| 2024-07-25 | 34.65 | $37.10 | 966422 |
| 2024-07-24 | 34.03 | $31.66 | 415806 |
| 2024-07-23 | 34.46 | $32.84 | 669424 |
| 2024-07-22 | 34.70 | $33.20 | 381544 |
| 2024-07-19 | 34.90 | $32.94 | 571874 |
| 2024-07-18 | 35.18 | $35.21 | 381157 |
| 2024-07-17 | 35.02 | $36.20 | 305294 |
| 2024-07-16 | 34.61 | $36.54 | 363294 |
| 2024-07-15 | 34.06 | $35.13 | 455423 |
| 2024-07-12 | 33.72 | $36.34 | 273001 |
| 2024-07-11 | 33.06 | $36.07 | 457796 |
| 2024-07-10 | 32.34 | $34.26 | 370371 |
| 2024-07-09 | 31.89 | $30.36 | 138837 |
| 2024-07-08 | 32.19 | $31.12 | 131906 |
| 2024-07-05 | 32.37 | $31.08 | 246548 |
| 2024-07-03 | 32.58 | $30.69 | 102802 |
| 2024-07-02 | 32.91 | $30.91 | 247077 |
| 2024-07-01 | 33.25 | $30.55 | 265852 |
| 2024-06-28 | 33.70 | $32.37 | 319766 |
| 2024-06-27 | 33.84 | $32.13 | 267601 |
| 2024-06-26 | 34.05 | $32.79 | 148239 |
| 2024-06-25 | 34.13 | $32.82 | 169451 |
| 2024-06-24 | 34.22 | $33.88 | 184775 |
| 2024-06-21 | 34.09 | $33.35 | 676020 |
| 2024-06-20 | 34.04 | $33.74 | 280202 |
| 2024-06-18 | 33.89 | $33.32 | 179989 |
| 2024-06-17 | 33.79 | $33.78 | 276222 |
| 2024-06-14 | 33.56 | $32.06 | 179182 |
| 2024-06-13 | 33.65 | $32.72 | 156465 |
| 2024-06-12 | 33.61 | $34.15 | 178619 |
| 2024-06-11 | 33.24 | $33.77 | 170418 |
| 2024-06-10 | 32.88 | $33.99 | 199340 |
| 2024-06-07 | 32.41 | $33.56 | 350079 |
| 2024-06-06 | 31.94 | $34.51 | 266225 |
| 2024-06-05 | 31.18 | $36.21 | 340002 |
| 2024-06-04 | 29.93 | $34.73 | 618723 |
| 2024-06-03 | 28.79 | $36.17 | 2.2M |
| 2024-05-31 | 27.16 | $28.48 | 328889 |
| 2024-05-30 | 26.88 | $27.81 | 280210 |
| 2024-05-29 | 26.71 | $26.52 | 241248 |
| 2024-05-28 | 26.78 | $27.41 | 244719 |
| 2024-05-24 | 26.67 | $27.06 | 136004 |
| 2024-05-23 | 26.62 | $27.04 | 361506 |
| 2024-05-22 | 26.57 | $26.40 | 161169 |
| 2024-05-21 | 26.65 | $26.49 | 189715 |
| 2024-05-20 | 26.72 | $27.09 | 229362 |
| 2024-05-17 | 26.68 | $28.24 | 288366 |
| 2024-05-16 | 26.40 | $27.16 | 242483 |
| 2024-05-15 | 26.30 | $27.73 | 298679 |
| 2024-05-14 | 26.06 | $28.37 | 289984 |
| 2024-05-13 | 25.66 | $27.48 | 335517 |
| 2024-05-10 | 25.39 | $26.77 | 205416 |
| 2024-05-09 | 25.23 | $26.57 | 203252 |
| 2024-05-08 | 25.09 | $26.01 | 180795 |
| 2024-05-07 | 25.06 | $25.44 | 185349 |
| 2024-05-06 | 25.15 | $25.78 | 228218 |
| 2024-05-03 | 25.19 | $25.81 | 450836 |
| 2024-05-02 | 25.24 | $25.25 | 298548 |
| 2024-05-01 | 25.43 | $24.51 | 307435 |
| 2024-04-30 | 25.82 | $24.67 | 416421 |
| 2024-04-29 | 26.24 | $26.05 | 377350 |
| 2024-04-26 | 26.44 | $25.37 | 455253 |
| 2024-04-25 | 26.83 | $25.60 | 1.5M |
| 2024-04-24 | 27.24 | $27.18 | 796395 |
| 2024-04-23 | 27.39 | $27.94 | 268631 |
| 2024-04-22 | 27.41 | $27.67 | 286582 |
| 2024-04-19 | 27.50 | $28.03 | 445440 |
| 2024-04-18 | 27.54 | $26.68 | 441509 |
| 2024-04-17 | 27.87 | $27.06 | 272924 |
| 2024-04-16 | 28.18 | $27.02 | 312532 |
| 2024-04-15 | 28.56 | $27.43 | 280162 |
| 2024-04-12 | 28.92 | $27.45 | 232016 |
| 2024-04-11 | 29.34 | $27.51 | 189119 |
| 2024-04-10 | 29.82 | $27.50 | 619000 |
| 2024-04-09 | 30.38 | $29.39 | 349440 |
| 2024-04-08 | 30.64 | $29.94 | 377591 |
| 2024-04-05 | 30.82 | $29.78 | 413848 |
| 2024-04-04 | 31.06 | $29.75 | 324499 |
| 2024-04-03 | 31.36 | $30.65 | 345049 |
| 2024-04-02 | 31.51 | $31.10 | 354635 |
| 2024-04-01 | 31.59 | $33.12 | 225009 |
| 2024-03-28 | 31.25 | $33.26 | 204319 |
| 2024-03-27 | 30.84 | $32.41 | 200471 |
| 2024-03-26 | 30.53 | $31.15 | 235928 |
| 2024-03-25 | 30.45 | $30.20 | 145682 |
| 2024-03-22 | 30.55 | $30.67 | 208533 |
| 2024-03-21 | 30.58 | $31.70 | 246978 |
| 2024-03-20 | 30.39 | $30.62 | 325553 |
| 2024-03-19 | 30.41 | $30.02 | 226621 |
| 2024-03-18 | 30.56 | $30.06 | 212696 |
| 2024-03-15 | 30.72 | $30.42 | 609563 |
| 2024-03-14 | 30.84 | $29.68 | 363091 |
| 2024-03-13 | 31.14 | $30.76 | 193160 |
| 2024-03-12 | 31.26 | $31.03 | 196776 |
| 2024-03-11 | 31.34 | $31.21 | 369789 |
| 2024-03-08 | 31.41 | $30.15 | 250804 |
| 2024-03-07 | 31.70 | $30.63 | 152056 |
| 2024-03-06 | 31.95 | $30.55 | 300470 |
| 2024-03-05 | 32.25 | $32.12 | 145819 |
| 2024-03-04 | 32.26 | $32.71 | 135208 |
| 2024-03-01 | 32.16 | $33.21 | 145767 |
| 2024-02-29 | 31.93 | $33.20 | 182562 |
| 2024-02-28 | 31.67 | $32.54 | 227749 |
| 2024-02-27 | 31.51 | $33.14 | 309098 |
| 2024-02-26 | 31.20 | $32.09 | 248051 |
| 2024-02-23 | 31.05 | $31.38 | 166146 |
| 2024-02-22 | 31.04 | $32.19 | 216319 |
| 2024-02-21 | 30.86 | $31.42 | 243970 |
| 2024-02-20 | 30.82 | $30.51 | 240747 |
| 2024-02-16 | 30.96 | $31.51 | 203984 |
| 2024-02-15 | 30.93 | $32.19 | 283622 |
| 2024-02-14 | 30.74 | $32.00 | 289117 |
| 2024-02-13 | 30.57 | $30.21 | 404074 |
| 2024-02-12 | 30.76 | $32.32 | 573366 |
| 2024-02-09 | 30.54 | $32.91 | 380496 |
| 2024-02-08 | 30.16 | $31.35 | 201210 |
| 2024-02-07 | 30.06 | $31.17 | 220458 |
| 2024-02-06 | 30.00 | $31.61 | 283748 |
| 2024-02-05 | 29.83 | $30.38 | 300475 |
| 2024-02-02 | 29.91 | $31.05 | 490982 |
| 2024-02-01 | 29.87 | $29.92 | 391930 |
| 2024-01-31 | 30.07 | $28.00 | 429447 |
| 2024-01-30 | 30.72 | $27.95 | 295999 |
| 2024-01-29 | 31.49 | $28.46 | 409436 |
| 2024-01-26 | 32.29 | $28.01 | 1.2M |
| 2024-01-25 | 33.31 | $28.37 | 1.8M |
| 2024-01-24 | 34.43 | $33.20 | 335725 |
| 2024-01-23 | 34.71 | $34.04 | 326000 |
| 2024-01-22 | 34.86 | $34.47 | 317223 |
| 2024-01-19 | 34.95 | $33.68 | 235851 |
| 2024-01-18 | 35.21 | $33.36 | 202837 |
| 2024-01-17 | 35.59 | $32.96 | 363440 |
| 2024-01-16 | 36.10 | $33.14 | 240967 |
| 2024-01-12 | 36.66 | $34.02 | 124692 |
| 2024-01-11 | 37.12 | $34.95 | 157736 |
| 2024-01-10 | 37.45 | $35.76 | 126585 |
| 2024-01-09 | 37.65 | $35.92 | 150340 |
| 2024-01-08 | 37.84 | $36.28 | 134831 |
| 2024-01-05 | 37.98 | $36.09 | 230063 |
| 2024-01-04 | 38.17 | $35.55 | 227203 |
| 2024-01-03 | 38.50 | $35.99 | 168500 |
| 2024-01-02 | 38.77 | $38.82 | 228765 |
| 2023-12-29 | 38.47 | $38.90 | 279532 |
| 2023-12-28 | 38.10 | $39.21 | 185891 |
| 2023-12-27 | 37.58 | $38.82 | 306904 |
| 2023-12-26 | 37.06 | $37.95 | 147000 |
| 2023-12-22 | 36.61 | $37.07 | 108071 |
| 2023-12-21 | 36.27 | $36.92 | 131020 |
| 2023-12-20 | 35.90 | $36.41 | 242176 |
| 2023-12-19 | 35.56 | $37.38 | 168713 |
| 2023-12-18 | 34.95 | $36.03 | 236940 |
| 2023-12-15 | 34.52 | $37.06 | 460745 |
| 2023-12-14 | 33.79 | $36.73 | 234442 |
| 2023-12-13 | 33.01 | $34.60 | 303313 |
| 2023-12-12 | 32.54 | $32.88 | 133706 |
| 2023-12-11 | 32.36 | $33.59 | 126219 |
| 2023-12-08 | 31.99 | $33.41 | 165172 |
| 2023-12-07 | 31.59 | $32.69 | 191927 |
| 2023-12-06 | 31.27 | $32.20 | 142100 |
| 2023-12-05 | 31.01 | $32.00 | 291780 |
| 2023-12-04 | 30.74 | $33.09 | 486931 |
| 2023-12-01 | 30.20 | $32.21 | 338395 |
| 2023-11-30 | 29.75 | $29.83 | 181300 |
| 2023-11-29 | 29.73 | $30.21 | 191092 |
| 2023-11-28 | 29.64 | $29.72 | 133622 |
| 2023-11-27 | 29.62 | $29.31 | 354837 |
| 2023-11-24 | 29.70 | $29.99 | 106379 |
| 2023-11-22 | 29.64 | $30.18 | 152884 |
| 2023-11-21 | 29.53 | $30.17 | 126667 |
| 2023-11-20 | 29.41 | $30.63 | 126192 |
| 2023-11-17 | 29.17 | $30.33 | 365905 |
| 2023-11-16 | 28.96 | $30.08 | 212536 |
| 2023-11-15 | 28.77 | $31.43 | 298119 |
| 2023-11-14 | 28.27 | $30.55 | 296517 |
| 2023-11-13 | 27.88 | $28.16 | 259848 |
| 2023-11-10 | 27.93 | $28.07 | 254872 |
| 2023-11-09 | 28.02 | $27.39 | 280322 |
| 2023-11-08 | 28.26 | $28.51 | 262334 |
| 2023-11-07 | 28.32 | $28.54 | 266074 |
| 2023-11-06 | 28.39 | $29.95 | 282656 |
| 2023-11-03 | 28.18 | $30.16 | 498707 |
| 2023-11-02 | 27.90 | $28.85 | 362725 |
| 2023-11-01 | 27.85 | $28.11 | 280612 |
| 2023-10-31 | 27.96 | $27.38 | 274629 |
| 2023-10-30 | 28.26 | $27.12 | 294816 |
| 2023-10-27 | 28.66 | $27.50 | 348768 |
| 2023-10-26 | 29.05 | $27.14 | 1.2M |
| 2023-10-25 | 29.59 | $28.73 | 340621 |
| 2023-10-24 | 29.89 | $29.46 | 283197 |
| 2023-10-23 | 30.08 | $29.86 | 318858 |
| 2023-10-20 | 30.23 | $29.85 | 318340 |
| 2023-10-19 | 30.41 | $29.78 | 233315 |
| 2023-10-18 | 30.64 | $30.46 | 174418 |
| 2023-10-17 | 30.76 | $30.75 | 195516 |
| 2023-10-16 | 30.85 | $30.54 | 216811 |
| 2023-10-13 | 31.00 | $29.45 | 174139 |
| 2023-10-12 | 31.41 | $29.66 | 602975 |
| 2023-10-11 | 31.84 | $32.06 | 124536 |
| 2023-10-10 | 31.84 | $32.18 | 173578 |
| 2023-10-09 | 31.82 | $31.71 | 266913 |
| 2023-10-06 | 31.89 | $31.52 | 240339 |
| 2023-10-05 | 32.02 | $31.21 | 396395 |
| 2023-10-04 | 32.24 | $33.18 | 233229 |
| 2023-10-03 | 32.08 | $33.04 | 182553 |
| 2023-10-02 | 31.92 | $32.95 | 311225 |
| 2023-09-29 | 31.77 | $32.82 | 450449 |
| 2023-09-28 | 31.61 | $32.36 | 230595 |
| 2023-09-27 | 31.54 | $32.01 | 176732 |
| 2023-09-26 | 31.53 | $31.63 | 204203 |
| 2023-09-25 | 31.60 | $32.36 | 259956 |
| 2023-09-22 | 31.54 | $31.51 | 214448 |
| 2023-09-21 | 31.65 | $31.76 | 242877 |
| 2023-09-20 | 31.74 | $32.20 | 260642 |
| 2023-09-19 | 31.74 | $32.51 | 562117 |
| 2023-09-18 | 31.69 | $32.31 | 231552 |
| 2023-09-15 | 31.68 | $32.10 | 946097 |
| 2023-09-14 | 31.72 | $32.54 | 426338 |
| 2023-09-13 | 31.68 | $31.69 | 241765 |
| 2023-09-12 | 31.82 | $31.84 | 203665 |
| 2023-09-11 | 31.95 | $31.59 | 163231 |
| 2023-09-08 | 32.17 | $31.33 | 257598 |
| 2023-09-07 | 32.48 | $31.50 | 339345 |
| 2023-09-06 | 32.82 | $31.98 | 289440 |
| 2023-09-05 | 33.11 | $32.48 | 303069 |
| 2023-09-01 | 33.35 | $34.16 | 138898 |
| 2023-08-31 | 33.28 | $33.27 | 202248 |
| 2023-08-30 | 33.39 | $33.07 | 240537 |
| 2023-08-29 | 33.56 | $34.72 | 179659 |
| 2023-08-28 | 33.43 | $33.78 | 116883 |
| 2023-08-25 | 33.47 | $33.34 | 264760 |
| 2023-08-24 | 33.62 | $32.63 | 214999 |
| 2023-08-23 | 33.95 | $33.43 | 173110 |
| 2023-08-22 | 34.16 | $32.28 | 124970 |
| 2023-08-21 | 34.67 | $32.93 | 120368 |
| 2023-08-18 | 35.11 | $33.29 | 178466 |
| 2023-08-17 | 35.56 | $32.99 | 162635 |
| 2023-08-16 | 36.15 | $33.36 | 147442 |
| 2023-08-15 | 36.75 | $33.88 | 225067 |
| 2023-08-14 | 37.33 | $35.75 | 186765 |
| 2023-08-11 | 37.62 | $35.62 | 143135 |
| 2023-08-10 | 37.98 | $35.56 | 134918 |
| 2023-08-09 | 38.40 | $35.93 | 182818 |
| 2023-08-08 | 38.80 | $36.85 | 129682 |
| 2023-08-07 | 39.07 | $37.17 | 167797 |
| 2023-08-04 | 39.31 | $37.19 | 213765 |
| 2023-08-03 | 39.57 | $36.30 | 375929 |
| 2023-08-02 | 40.06 | $38.53 | 134225 |
| 2023-08-01 | 40.13 | $39.31 | 283056 |
| 2023-07-31 | 40.04 | $40.33 | 418020 |
| 2023-07-28 | 39.71 | $39.08 | 641568 |
| 2023-07-27 | 39.58 | $40.71 | 700491 |
| 2023-07-26 | 39.07 | $39.47 | 579260 |
| 2023-07-25 | 38.72 | $38.52 | 216979 |
| 2023-07-24 | 38.51 | $38.96 | 332117 |
| 2023-07-21 | 38.16 | $38.88 | 258341 |
| 2023-07-20 | 37.75 | $38.23 | 257149 |
| 2023-07-19 | 37.40 | $38.06 | 225796 |
| 2023-07-18 | 37.02 | $36.85 | 333950 |
| 2023-07-17 | 36.83 | $38.52 | 247665 |
| 2023-07-14 | 36.23 | $37.75 | 326078 |
| 2023-07-13 | 35.70 | $36.97 | 450301 |
| 2023-07-12 | 35.23 | $37.95 | 483287 |
| 2023-07-11 | 34.47 | $36.14 | 397286 |
| 2023-07-10 | 33.96 | $34.83 | 242847 |
| 2023-07-07 | 33.65 | $33.97 | 272972 |
| 2023-07-06 | 33.45 | $33.62 | 250243 |
| 2023-07-05 | 33.29 | $33.59 | 257862 |
| 2023-07-03 | 33.10 | $34.30 | 156488 |
| 2023-06-30 | 32.73 | $34.16 | 283113 |
| 2023-06-29 | 32.33 | $33.19 | 191595 |
| 2023-06-28 | 32.06 | $32.21 | 219831 |
| 2023-06-27 | 31.94 | $32.00 | 318176 |
| 2023-06-26 | 31.85 | $30.88 | 275003 |
| 2023-06-23 | 31.98 | $30.06 | 438754 |
| 2023-06-22 | 32.30 | $30.35 | 199822 |
| 2023-06-21 | 32.60 | $30.70 | 256892 |
| 2023-06-20 | 32.86 | $31.45 | 361452 |
| 2023-06-16 | 33.01 | $31.17 | 773221 |
| 2023-06-15 | 33.23 | $32.68 | 301193 |
| 2023-06-14 | 33.16 | $33.07 | 254756 |
| 2023-06-13 | 32.98 | $34.26 | 256405 |
| 2023-06-12 | 32.51 | $34.20 | 215982 |
| 2023-06-09 | 31.98 | $33.85 | 407839 |
| 2023-06-08 | 31.42 | $33.43 | 277738 |
| 2023-06-07 | 30.85 | $33.99 | 588876 |
| 2023-06-06 | 30.07 | $32.95 | 598823 |
| 2023-06-05 | 29.38 | $30.31 | 364759 |
| 2023-06-02 | 29.14 | $31.01 | 451240 |
| 2023-06-01 | 28.70 | $28.92 | 335505 |
| 2023-05-31 | 28.63 | $28.37 | 521614 |
| 2023-05-30 | 28.67 | $28.69 | 618454 |
| 2023-05-26 | 28.64 | $28.78 | 370070 |
| 2023-05-25 | 28.59 | $28.98 | 232689 |
| 2023-05-24 | 28.48 | $29.11 | 231275 |
| 2023-05-23 | 28.33 | $29.01 | 306425 |
| 2023-05-22 | 28.18 | $28.20 | 185995 |
| 2023-05-19 | 28.18 | $28.07 | 249435 |
| 2023-05-18 | 28.20 | $28.95 | 204543 |
| 2023-05-17 | 28.04 | $28.76 | 277166 |
| 2023-05-16 | 27.89 | $27.72 | 376599 |
| 2023-05-15 | 27.94 | $28.00 | 379903 |
| 2023-05-12 | 27.94 | $27.61 | 309220 |
| 2023-05-11 | 28.02 | $28.00 | 234903 |
| 2023-05-10 | 28.03 | $28.14 | 472196 |
| 2023-05-09 | 28.01 | $28.41 | 343877 |
| 2023-05-08 | 27.94 | $28.74 | 308950 |
| 2023-05-05 | 27.78 | $28.88 | 359367 |
| 2023-05-04 | 27.58 | $27.94 | 601832 |
| 2023-05-03 | 27.54 | $28.00 | 377640 |
| 2023-05-02 | 27.48 | $28.00 | 559086 |
| 2023-05-01 | 27.41 | $28.00 | 593025 |
| 2023-04-28 | 27.34 | $29.12 | 894993 |
| 2023-04-27 | 27.02 | $27.60 | 1.7M |
| 2023-04-26 | 26.98 | $26.53 | 457719 |
| 2023-04-25 | 27.15 | $26.72 | 461703 |
| 2023-04-24 | 27.32 | $27.50 | 305297 |
| 2023-04-21 | 27.36 | $27.91 | 394549 |
| 2023-04-20 | 27.31 | $27.98 | 263281 |
| 2023-04-19 | 27.26 | $28.01 | 293735 |
| 2023-04-18 | 27.19 | $27.79 | 256143 |
| 2023-04-17 | 27.15 | $28.16 | 323759 |
| 2023-04-14 | 27.05 | $27.68 | 287857 |
| 2023-04-13 | 27.03 | $27.39 | 365347 |
| 2023-04-12 | 27.07 | $27.33 | 356012 |
| 2023-04-11 | 27.15 | $28.30 | 318635 |
| 2023-04-10 | 27.03 | $27.29 | 579581 |
| 2023-04-06 | 27.12 | $26.73 | 344812 |
| 2023-04-05 | 27.35 | $27.33 | 367379 |
| 2023-04-04 | 27.49 | $27.86 | 369835 |
| 2023-04-03 | 27.55 | $28.57 | 560521 |
| 2023-03-31 | 27.48 | $28.75 | 413507 |
| 2023-03-30 | 27.37 | $27.83 | 531243 |
| 2023-03-29 | 27.44 | $28.28 | 427392 |
| 2023-03-28 | 27.44 | $28.34 | 487049 |
| 2023-03-27 | 27.43 | $27.58 | 394074 |
| 2023-03-24 | 27.59 | $27.19 | 475897 |
| 2023-03-23 | 27.87 | $27.26 | 452574 |
| 2023-03-22 | 28.19 | $27.49 | 308099 |
| 2023-03-21 | 28.53 | $27.83 | 565324 |
| 2023-03-20 | 28.85 | $26.71 | 797590 |
| 2023-03-17 | 29.47 | $26.79 | 880617 |
| 2023-03-16 | 30.18 | $28.57 | 520194 |
| 2023-03-15 | 30.63 | $28.16 | 659895 |
| 2023-03-14 | 31.25 | $28.24 | 719372 |
| 2023-03-13 | 31.95 | $28.96 | 577829 |
| 2023-03-10 | 32.62 | $31.04 | 396304 |
| 2023-03-09 | 32.95 | $31.57 | 451859 |
| 2023-03-08 | 33.23 | $31.37 | 524591 |
| 2023-03-07 | 33.59 | $31.90 | 591190 |
| 2023-03-06 | 33.90 | $33.27 | 347875 |
| 2023-03-03 | 33.96 | $34.16 | 336188 |
| 2023-03-02 | 33.84 | $33.74 | 237366 |
| 2023-03-01 | 33.79 | $33.76 | 436491 |
| 2023-02-28 | 33.73 | $33.58 | 612675 |
| 2023-02-27 | 33.68 | $33.79 | 533994 |
| 2023-02-24 | 33.58 | $34.40 | 671107 |
| 2023-02-23 | 33.34 | $35.26 | 341332 |
| 2023-02-22 | 32.87 | $34.50 | 508942 |
| 2023-02-21 | 32.48 | $34.07 | 1.2M |
| 2023-02-17 | 32.11 | $33.55 | 528121 |
| 2023-02-16 | 31.80 | $33.46 | 572699 |
| 2023-02-15 | 31.46 | $33.49 | 725330 |
| 2023-02-14 | 31.06 | $31.73 | 456298 |
| 2023-02-13 | 30.97 | $31.08 | 257200 |
| 2023-02-10 | 31.00 | $30.75 | 431472 |
| 2023-02-09 | 31.11 | $30.44 | 420623 |
| 2023-02-08 | 31.30 | $31.01 | 713860 |
| 2023-02-07 | 31.41 | $31.21 | 665987 |
| 2023-02-06 | 31.50 | $30.46 | 564613 |
| 2023-02-03 | 31.75 | $30.80 | 648103 |
| 2023-02-02 | 31.99 | $32.18 | 821364 |
| 2023-02-01 | 31.96 | $31.25 | 1.0M |
| 2023-01-31 | 32.13 | $31.25 | 991841 |
| 2023-01-30 | 32.33 | $29.66 | 882279 |
| 2023-01-27 | 32.90 | $30.49 | 847501 |
| 2023-01-26 | 33.38 | $30.37 | 1.5M |
| 2023-01-25 | 33.96 | $34.69 | 412681 |
| 2023-01-24 | 33.72 | $33.79 | 209094 |
| 2023-01-23 | 33.63 | $34.10 | 259339 |
| 2023-01-20 | 33.45 | $34.01 | 248554 |
| 2023-01-19 | 33.26 | $33.55 | 258946 |
| 2023-01-18 | 33.14 | $33.21 | 254117 |
| 2023-01-17 | 33.06 | $33.80 | 262294 |
| 2023-01-13 | 32.84 | $34.47 | 310961 |
| 2023-01-12 | 32.44 | $34.43 | 432762 |
| 2023-01-11 | 31.99 | $33.46 | 432238 |
| 2023-01-10 | 31.66 | $32.93 | 238275 |
| 2023-01-09 | 31.40 | $32.19 | 371397 |
| 2023-01-06 | 31.25 | $32.03 | 435532 |
| 2023-01-05 | 31.11 | $31.82 | 187237 |
| 2023-01-04 | 30.99 | $31.74 | 242178 |
| 2023-01-03 | 30.88 | $31.38 | 291553 |
| 2022-12-30 | 30.82 | $31.22 | 200338 |
| 2022-12-29 | 30.80 | $31.46 | 290013 |
| 2022-12-28 | 30.72 | $30.02 | 291153 |
| 2022-12-27 | 30.93 | $29.89 | 311187 |
| 2022-12-23 | 31.21 | $30.95 | 161393 |
| 2022-12-22 | 31.31 | $30.39 | 227408 |
| 2022-12-21 | 31.55 | $31.33 | 365472 |
| 2022-12-20 | 31.64 | $30.30 | 316742 |
| 2022-12-19 | 31.95 | $31.00 | 370023 |
| 2022-12-16 | 32.17 | $31.41 | 1.5M |
| 2022-12-15 | 32.34 | $31.63 | 468266 |
| 2022-12-14 | 32.48 | $32.49 | 323369 |
| 2022-12-13 | 32.47 | $32.36 | 301863 |
| 2022-12-12 | 32.49 | $32.37 | 330215 |
| 2022-12-09 | 32.50 | $32.47 | 227035 |
| 2022-12-08 | 32.50 | $31.96 | 265013 |
| 2022-12-07 | 32.60 | $31.63 | 226969 |
| 2022-12-06 | 32.78 | $32.65 | 249430 |
| 2022-12-05 | 32.78 | $31.83 | 275957 |
| 2022-12-02 | 32.95 | $33.03 | 211601 |
| 2022-12-01 | 32.90 | $32.00 | 198316 |
| 2022-11-30 | 33.04 | $33.03 | 363126 |
| 2022-11-29 | 33.00 | $32.32 | 399571 |
| 2022-11-28 | 33.09 | $31.87 | 205659 |
| 2022-11-25 | 33.29 | $32.57 | 117124 |
| 2022-11-23 | 33.37 | $32.07 | 254665 |
| 2022-11-22 | 33.57 | $32.85 | 240063 |
| 2022-11-21 | 33.63 | $32.64 | 361962 |
| 2022-11-18 | 33.73 | $34.62 | 207567 |
| 2022-11-17 | 33.43 | $33.67 | 175587 |
| 2022-11-16 | 33.28 | $33.24 | 261212 |
| 2022-11-15 | 33.19 | $33.79 | 404560 |
| 2022-11-14 | 32.96 | $33.85 | 365962 |
| 2022-11-11 | 32.68 | $34.55 | 343122 |
| 2022-11-10 | 32.21 | $34.07 | 588773 |
| 2022-11-09 | 31.75 | $31.68 | 148718 |
| 2022-11-08 | 31.73 | $32.37 | 157471 |
| 2022-11-07 | 31.55 | $32.86 | 206691 |
| 2022-11-04 | 31.23 | $32.20 | 307088 |
| 2022-11-03 | 31.01 | $32.08 | 455542 |
| 2022-11-02 | 30.77 | $31.59 | 688605 |
| 2022-11-01 | 30.60 | $33.82 | 431980 |
| 2022-10-31 | 29.94 | $32.31 | 345362 |
| 2022-10-28 | 29.48 | $32.70 | 404826 |
| 2022-10-27 | 28.88 | $32.80 | 1.6M |
| 2022-10-26 | 28.16 | $29.53 | 378517 |
| 2022-10-25 | 28.02 | $29.21 | 401523 |
| 2022-10-24 | 27.94 | $28.64 | 363251 |
| 2022-10-21 | 27.97 | $28.13 | 378138 |
| 2022-10-20 | 28.12 | $27.78 | 274557 |
| 2022-10-19 | 28.39 | $28.27 | 407393 |
| 2022-10-18 | 28.59 | $29.66 | 243699 |
| 2022-10-17 | 28.55 | $29.51 | 263675 |
| 2022-10-14 | 28.55 | $28.93 | 213457 |
| 2022-10-13 | 28.68 | $29.74 | 321792 |
| 2022-10-12 | 28.66 | $29.68 | 252396 |
| 2022-10-11 | 28.67 | $29.36 | 353452 |
| 2022-10-10 | 28.76 | $29.30 | 246971 |
| 2022-10-07 | 28.89 | $29.21 | 437170 |
| 2022-10-06 | 29.07 | $30.09 | 395421 |
| 2022-10-05 | 29.10 | $30.10 | 317820 |
| 2022-10-04 | 29.15 | $31.15 | 341106 |
| 2022-10-03 | 29.01 | $29.28 | 346180 |
| 2022-09-30 | 29.24 | $29.79 | 274555 |
| 2022-09-29 | 29.43 | $30.40 | 222546 |
| 2022-09-28 | 29.53 | $31.48 | 364576 |
| 2022-09-27 | 29.43 | $30.23 | 284144 |
| 2022-09-26 | 29.60 | $29.14 | 227392 |
| 2022-09-23 | 30.04 | $30.00 | 400668 |
| 2022-09-22 | 30.39 | $29.53 | 230601 |
| 2022-09-21 | 30.92 | $29.72 | 238991 |
| 2022-09-20 | 31.50 | $30.40 | 231790 |
| 2022-09-19 | 32.05 | $31.61 | 286135 |
| 2022-09-16 | 32.44 | $30.44 | 1.3M |
| 2022-09-15 | 33.17 | $31.39 | 222401 |
| 2022-09-14 | 33.82 | $31.35 | 343749 |
| 2022-09-13 | 34.60 | $32.27 | 287272 |
| 2022-09-12 | 35.32 | $34.72 | 250331 |
| 2022-09-09 | 35.65 | $34.50 | 193870 |
| 2022-09-08 | 36.09 | $33.42 | 420040 |
| 2022-09-07 | 36.84 | $34.84 | 328249 |
| 2022-09-06 | 37.42 | $34.70 | 334669 |
| 2022-09-02 | 38.13 | $35.31 | 209493 |
| 2022-09-01 | 38.82 | $35.99 | 233015 |
| 2022-08-31 | 39.49 | $36.34 | 284681 |
| 2022-08-30 | 40.20 | $38.26 | 223663 |
| 2022-08-29 | 40.61 | $39.06 | 171855 |
| 2022-08-26 | 40.92 | $40.34 | 235477 |
| 2022-08-25 | 41.01 | $41.57 | 322162 |
| 2022-08-24 | 40.86 | $39.88 | 257126 |
| 2022-08-23 | 41.03 | $39.65 | 228179 |
| 2022-08-22 | 41.28 | $39.77 | 229852 |
| 2022-08-19 | 41.54 | $41.35 | 167937 |
| 2022-08-18 | 41.50 | $43.09 | 196722 |
| 2022-08-17 | 41.09 | $42.64 | 319633 |
| 2022-08-16 | 40.70 | $43.80 | 464103 |
| 2022-08-15 | 40.01 | $40.96 | 215603 |
| 2022-08-12 | 39.80 | $41.22 | 318834 |
| 2022-08-11 | 39.50 | $40.65 | 317103 |
| 2022-08-10 | 39.28 | $39.79 | 394772 |
| 2022-08-09 | 39.20 | $38.33 | 348446 |
| 2022-08-08 | 39.42 | $39.01 | 296707 |
| 2022-08-05 | 39.54 | $38.26 | 269156 |
| 2022-08-04 | 39.83 | $37.02 | 383566 |
| 2022-08-03 | 40.43 | $37.83 | 444932 |
| 2022-08-02 | 40.95 | $37.18 | 495318 |
| 2022-08-01 | 41.69 | $39.22 | 419150 |
| 2022-07-29 | 42.12 | $40.84 | 462707 |
| 2022-07-28 | 42.27 | $42.70 | 297684 |
| 2022-07-27 | 42.04 | $43.02 | 257361 |
| 2022-07-26 | 41.70 | $42.35 | 219124 |
| 2022-07-25 | 41.45 | $43.15 | 227225 |
| 2022-07-22 | 40.98 | $42.85 | 155099 |
| 2022-07-21 | 40.49 | $42.95 | 275136 |
| 2022-07-20 | 39.90 | $42.83 | 240210 |
| 2022-07-19 | 39.24 | $41.62 | 263254 |
| 2022-07-18 | 38.72 | $40.78 | 401550 |
| 2022-07-15 | 38.31 | $39.31 | 247188 |
| 2022-07-14 | 38.13 | $38.16 | 207062 |
| 2022-07-13 | 38.17 | $39.42 | 196459 |
| 2022-07-12 | 37.96 | $39.12 | 283449 |
| 2022-07-11 | 37.77 | $38.27 | 182520 |
| 2022-07-08 | 37.74 | $39.16 | 213927 |
| 2022-07-07 | 37.53 | $39.57 | 212369 |
| 2022-07-06 | 37.19 | $38.10 | 277687 |
| 2022-07-05 | 37.12 | $38.82 | 385008 |
| 2022-07-01 | 36.89 | $36.83 | 301000 |
| 2022-06-30 | 37.05 | $36.12 | 297314 |
| 2022-06-29 | 37.39 | $37.17 | 274199 |
| 2022-06-28 | 37.58 | $37.46 | 264524 |
| 2022-06-27 | 37.74 | $38.72 | 137789 |
| 2022-06-24 | 37.66 | $38.43 | 814515 |
| 2022-06-23 | 37.64 | $37.18 | 266228 |
| 2022-06-22 | 37.89 | $36.14 | 307933 |
| 2022-06-21 | 38.41 | $36.42 | 459601 |
| 2022-06-17 | 38.96 | $37.09 | 728200 |
| 2022-06-16 | 39.45 | $37.66 | 534980 |
| 2022-06-15 | 39.92 | $39.62 | 533129 |
| 2022-06-14 | 40.04 | $38.53 | 606543 |
| 2022-06-13 | 40.42 | $38.60 | 384469 |
| 2022-06-10 | 40.85 | $39.61 | 345748 |
| 2022-06-09 | 41.14 | $41.98 | 178868 |
| 2022-06-08 | 40.97 | $41.67 | 172756 |
| 2022-06-07 | 40.85 | $41.35 | 242004 |
| 2022-06-06 | 40.77 | $41.18 | 170833 |
| 2022-06-03 | 40.72 | $40.51 | 225694 |
| 2022-06-02 | 40.80 | $41.13 | 380429 |
| 2022-06-01 | 40.76 | $40.10 | 301712 |
| 2022-05-31 | 40.94 | $41.41 | 315413 |
| 2022-05-27 | 40.88 | $41.60 | 227169 |
| 2022-05-26 | 40.76 | $41.61 | 277738 |
| 2022-05-25 | 40.63 | $39.94 | 548906 |
| 2022-05-24 | 40.83 | $37.70 | 552810 |
| 2022-05-23 | 41.53 | $39.09 | 335493 |
| 2022-05-20 | 42.06 | $40.60 | 573511 |
| 2022-05-19 | 42.35 | $40.34 | 445057 |
| 2022-05-18 | 42.74 | $41.04 | 666805 |
| 2022-05-17 | 43.05 | $44.03 | 319537 |
| 2022-05-16 | 42.77 | $41.87 | 418001 |
| 2022-05-13 | 42.90 | $43.39 | 339045 |
| 2022-05-12 | 42.72 | $43.25 | 484916 |
| 2022-05-11 | 42.54 | $42.42 | 389327 |
| 2022-05-10 | 42.51 | $44.48 | 550138 |
| 2022-05-09 | 42.03 | $44.50 | 596100 |
| 2022-05-06 | 41.47 | $43.59 | 580612 |
| 2022-05-05 | 41.02 | $43.75 | 749892 |
| 2022-05-04 | 40.45 | $44.55 | 1.1M |
| 2022-05-03 | 39.63 | $43.48 | 509951 |
| 2022-05-02 | 38.91 | $41.57 | 641359 |
| 2022-04-29 | 38.48 | $40.92 | 1.0M |
| 2022-04-28 | 38.13 | $39.76 | 777842 |
| 2022-04-27 | 37.97 | $36.24 | 672089 |
| 2022-04-26 | 38.54 | $36.12 | 549312 |
| 2022-04-25 | 39.23 | $38.04 | 747876 |
| 2022-04-22 | 39.64 | $38.57 | 387341 |
| 2022-04-21 | 40.01 | $40.38 | 530520 |
| 2022-04-20 | 40.07 | $42.05 | 462487 |
| 2022-04-19 | 39.79 | $42.41 | 573308 |
| 2022-04-18 | 39.40 | $40.78 | 475481 |
| 2022-04-14 | 39.30 | $40.22 | 555314 |
| 2022-04-13 | 39.31 | $40.59 | 333125 |
| 2022-04-12 | 39.25 | $40.37 | 477057 |
| 2022-04-11 | 39.24 | $39.51 | 389779 |
| 2022-04-08 | 39.43 | $39.04 | 455804 |
| 2022-04-07 | 39.75 | $38.28 | 440611 |
| 2022-04-06 | 40.30 | $38.21 | 610478 |
| 2022-04-05 | 40.96 | $39.69 | 467097 |
| 2022-04-04 | 41.43 | $39.91 | 485641 |
| 2022-04-01 | 41.93 | $38.90 | 776920 |
| 2022-03-31 | 42.74 | $40.26 | 470907 |
| 2022-03-30 | 43.40 | $42.26 | 211917 |
| 2022-03-29 | 43.75 | $44.74 | 479152 |
| 2022-03-28 | 43.63 | $42.59 | 265257 |
| 2022-03-25 | 43.96 | $42.65 | 272120 |
| 2022-03-24 | 44.33 | $43.62 | 329552 |
| 2022-03-23 | 44.56 | $44.01 | 289261 |
| 2022-03-22 | 44.75 | $46.81 | 381646 |
| 2022-03-21 | 44.38 | $45.49 | 313007 |
| 2022-03-18 | 44.24 | $45.95 | 1.0M |
| 2022-03-17 | 43.98 | $45.56 | 261778 |
| 2022-03-16 | 43.77 | $45.80 | 263991 |
| 2022-03-15 | 43.48 | $44.83 | 322822 |
| 2022-03-14 | 43.35 | $43.24 | 337596 |
| 2022-03-11 | 43.55 | $43.10 | 252744 |
| 2022-03-10 | 43.82 | $43.87 | 227739 |
| 2022-03-09 | 43.98 | $44.29 | 301968 |
| 2022-03-08 | 44.08 | $42.28 | 352618 |
| 2022-03-07 | 44.63 | $41.78 | 378139 |
| 2022-03-04 | 45.39 | $45.25 | 296703 |
| 2022-03-03 | 45.54 | $47.17 | 230076 |
| 2022-03-02 | 45.31 | $47.47 | 340578 |
| 2022-03-01 | 45.00 | $45.77 | 306606 |
| 2022-02-28 | 45.00 | $45.76 | 450838 |
| 2022-02-25 | 45.01 | $45.89 | 251670 |
| 2022-02-24 | 45.00 | $45.56 | 392396 |
| 2022-02-23 | 45.07 | $43.54 | 489300 |
| 2022-02-22 | 45.59 | $43.96 | 649749 |
| 2022-02-18 | 46.11 | $46.65 | 210794 |
| 2022-02-17 | 46.16 | $47.21 | 219064 |
| 2022-02-16 | 46.10 | $48.06 | 190901 |
| 2022-02-15 | 45.86 | $47.61 | 254759 |
| 2022-02-14 | 45.70 | $46.90 | 229418 |
| 2022-02-11 | 45.66 | $46.58 | 267158 |
| 2022-02-10 | 45.70 | $47.18 | 289193 |
| 2022-02-09 | 45.63 | $48.36 | 336717 |
| 2022-02-08 | 45.31 | $48.28 | 301678 |
| 2022-02-07 | 44.98 | $46.12 | 225937 |
| 2022-02-04 | 45.06 | $45.63 | 418352 |
| 2022-02-03 | 45.27 | $46.51 | 333456 |
| 2022-02-02 | 45.35 | $47.84 | 478492 |
| 2022-02-01 | 45.18 | $47.47 | 375178 |
| 2022-01-31 | 45.09 | $47.06 | 575857 |
| 2022-01-28 | 45.08 | $46.10 | 674013 |
| 2022-01-27 | 45.29 | $44.30 | 1.1M |
| 2022-01-26 | 45.94 | $41.78 | 525907 |
| 2022-01-25 | 47.24 | $43.49 | 398933 |
| 2022-01-24 | 48.42 | $44.96 | 624512 |
| 2022-01-21 | 49.49 | $41.77 | 1.1M |
| 2022-01-20 | 51.42 | $45.04 | 480618 |
| 2022-01-19 | 52.98 | $49.47 | 346322 |
| 2022-01-18 | 53.86 | $49.61 | 539330 |
| 2022-01-14 | 54.86 | $51.25 | 503110 |
| 2022-01-13 | 55.69 | $53.08 | 165051 |
| 2022-01-12 | 56.26 | $52.63 | 201267 |
| 2022-01-11 | 57.01 | $53.60 | 294715 |
| 2022-01-10 | 57.68 | $54.98 | 364579 |
| 2022-01-07 | 58.17 | $56.50 | 313524 |
| 2022-01-06 | 58.40 | $58.00 | 215570 |
| 2022-01-05 | 58.35 | $57.64 | 340553 |
| 2022-01-04 | 58.37 | $59.07 | 222561 |
| 2022-01-03 | 58.07 | $58.86 | 155591 |
| 2021-12-31 | 57.77 | $59.04 | 198820 |
| 2021-12-30 | 57.37 | $58.18 | 170352 |
| 2021-12-29 | 57.08 | $58.12 | 105294 |
| 2021-12-28 | 56.75 | $57.74 | 127592 |
| 2021-12-27 | 56.45 | $58.27 | 211241 |
| 2021-12-23 | 55.99 | $56.26 | 151272 |
| 2021-12-22 | 55.86 | $56.18 | 178529 |
| 2021-12-21 | 55.73 | $55.19 | 225788 |
| 2021-12-20 | 55.79 | $53.66 | 317351 |
| 2021-12-17 | 56.18 | $54.69 | 1.2M |
| 2021-12-16 | 56.40 | $56.31 | 276436 |
| 2021-12-15 | 56.32 | $57.85 | 413655 |
| 2021-12-14 | 55.89 | $54.63 | 202419 |
| 2021-12-13 | 56.07 | $56.11 | 215270 |
| 2021-12-10 | 55.96 | $56.74 | 164937 |
| 2021-12-09 | 55.69 | $56.15 | 146037 |
| 2021-12-08 | 55.50 | $56.50 | 172706 |
| 2021-12-07 | 55.21 | $56.06 | 281402 |
| 2021-12-06 | 54.95 | $54.04 | 183603 |
| 2021-12-03 | 55.07 | $52.38 | 234566 |
| 2021-12-02 | 55.56 | $53.64 | 189008 |
| 2021-12-01 | 55.86 | $52.64 | 171864 |
| 2021-11-30 | 56.41 | $53.27 | 204722 |
| 2021-11-29 | 56.91 | $54.65 | 306736 |
| 2021-11-26 | 57.19 | $54.83 | 115498 |
| 2021-11-24 | 57.46 | $57.33 | 107251 |
| 2021-11-23 | 57.24 | $57.67 | 218935 |
| 2021-11-22 | 56.89 | $57.11 | 201261 |
| 2021-11-19 | 56.60 | $55.25 | 209203 |
| 2021-11-18 | 56.64 | $56.09 | 229378 |
| 2021-11-17 | 56.50 | $55.23 | 287527 |
| 2021-11-16 | 56.50 | $57.52 | 213490 |
| 2021-11-15 | 56.00 | $56.85 | 146197 |
| 2021-11-12 | 55.56 | $57.01 | 154203 |
| 2021-11-11 | 54.99 | $56.36 | 127391 |
| 2021-11-10 | 54.46 | $55.36 | 199996 |
| 2021-11-09 | 54.04 | $56.14 | 182004 |
| 2021-11-08 | 53.39 | $55.45 | 247199 |
| 2021-11-05 | 52.76 | $55.25 | 319846 |
| 2021-11-04 | 52.06 | $54.55 | 260512 |
| 2021-11-03 | 51.39 | $54.48 | 279656 |
| 2021-11-02 | 50.63 | $53.12 | 405636 |
| 2021-11-01 | 50.02 | $53.62 | 315881 |
| 2021-10-29 | 49.21 | $51.79 | 294639 |
| 2021-10-28 | 48.65 | $51.54 | 323584 |
| 2021-10-27 | 48.06 | $49.80 | 484433 |
| 2021-10-26 | 47.74 | $48.48 | 668199 |
| 2021-10-25 | 47.65 | $48.35 | 557035 |
| 2021-10-22 | 47.57 | $46.73 | 198202 |
| 2021-10-21 | 47.83 | $47.30 | 198912 |
| 2021-10-20 | 48.01 | $47.11 | 220126 |
| 2021-10-19 | 48.27 | $47.52 | 247869 |
| 2021-10-18 | 48.48 | $49.07 | 318586 |
| 2021-10-15 | 48.41 | $46.85 | 465840 |
| 2021-10-14 | 48.79 | $47.82 | 449520 |
| 2021-10-13 | 49.03 | $47.58 | 161279 |
| 2021-10-12 | 49.36 | $47.94 | 258401 |
| 2021-10-11 | 49.67 | $48.57 | 260635 |
| 2021-10-08 | 49.90 | $49.03 | 189775 |
| 2021-10-07 | 50.07 | $50.24 | 219036 |
| 2021-10-06 | 50.00 | $49.48 | 149275 |
| 2021-10-05 | 50.09 | $50.94 | 208100 |
| 2021-10-04 | 49.88 | $50.61 | 158287 |
| 2021-10-01 | 49.70 | $51.12 | 358122 |
| 2021-09-30 | 49.39 | $48.52 | 302680 |
| 2021-09-29 | 49.57 | $50.20 | 120805 |
| 2021-09-28 | 49.44 | $49.56 | 228957 |
| 2021-09-27 | 49.41 | $51.13 | 213626 |
| 2021-09-24 | 49.05 | $50.07 | 220722 |
| 2021-09-23 | 48.85 | $51.10 | 285776 |
| 2021-09-22 | 48.41 | $49.84 | 251774 |
| 2021-09-21 | 48.17 | $47.55 | 205370 |
| 2021-09-20 | 48.37 | $48.47 | 344301 |
| 2021-09-17 | 48.41 | $50.11 | 673872 |
| 2021-09-16 | 48.12 | $49.50 | 294176 |
| 2021-09-15 | 47.91 | $48.57 | 263402 |
| 2021-09-14 | 47.87 | $47.32 | 233501 |
| 2021-09-13 | 48.10 | $48.00 | 225505 |
| 2021-09-10 | 48.22 | $47.86 | 306363 |
| 2021-09-09 | 48.40 | $47.44 | 379388 |
| 2021-09-08 | 48.70 | $47.33 | 347731 |
| 2021-09-07 | 49.07 | $47.91 | 260618 |
| 2021-09-03 | 49.38 | $48.86 | 210325 |
| 2021-09-02 | 49.55 | $48.80 | 417963 |
| 2021-09-01 | 49.76 | $50.46 | 272884 |
| 2021-08-31 | 49.66 | $48.62 | 285571 |
| 2021-08-30 | 49.93 | $49.66 | 232005 |
| 2021-08-27 | 50.03 | $49.93 | 337900 |
| 2021-08-26 | 50.08 | $48.72 | 216286 |
| 2021-08-25 | 50.41 | $50.36 | 224616 |
| 2021-08-24 | 50.44 | $50.17 | 255513 |
| 2021-08-23 | 50.52 | $48.61 | 240986 |
| 2021-08-20 | 50.93 | $48.83 | 223804 |
| 2021-08-19 | 51.37 | $47.97 | 222620 |
| 2021-08-18 | 52.06 | $48.93 | 185207 |
| 2021-08-17 | 52.66 | $49.55 | 253914 |
| 2021-08-16 | 53.21 | $52.61 | 180725 |
| 2021-08-13 | 53.20 | $51.87 | 136109 |
| 2021-08-12 | 53.34 | $52.46 | 221627 |
| 2021-08-11 | 53.37 | $53.31 | 167632 |
| 2021-08-10 | 53.22 | $52.46 | 219670 |
| 2021-08-09 | 53.21 | $51.09 | 173493 |
| 2021-08-06 | 53.49 | $52.30 | 197863 |
| 2021-08-05 | 53.54 | $52.66 | 190052 |
| 2021-08-04 | 53.51 | $52.66 | 397930 |
| 2021-08-03 | 53.47 | $53.61 | 325928 |
| 2021-08-02 | 53.21 | $53.96 | 277429 |
| 2021-07-30 | 52.83 | $53.79 | 372934 |
| 2021-07-29 | 52.40 | $54.56 | 328343 |
| 2021-07-28 | 51.74 | $52.70 | 311562 |
| 2021-07-27 | 51.35 | $52.42 | 307438 |
| 2021-07-26 | 50.95 | $53.64 | 372580 |
| 2021-07-23 | 50.22 | $54.82 | 802991 |
| 2021-07-22 | 49.12 | $51.41 | 579600 |
| 2021-07-21 | 48.56 | $51.20 | 506426 |
| 2021-07-20 | 47.94 | $49.99 | 515069 |
| 2021-07-19 | 47.48 | $46.41 | 447193 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
34.77
2026-07-16
Close Price
$35.27
Vol: 276094
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.78
Average
33.45
Maximum
58.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 34.77 | $35.27 | 276094 |
| 2026-07-15 | 34.68 | $34.78 | 214310 |
| 2026-07-14 | 34.73 | $34.17 | 121131 |
| 2026-07-13 | 34.99 | $34.24 | 305625 |
| 2026-07-10 | 35.28 | $34.36 | 194820 |
| 2026-07-09 | 35.59 | $34.79 | 172402 |
| 2026-07-08 | 35.83 | $35.20 | 170000 |
| 2026-07-07 | 35.99 | $35.59 | 241952 |
| 2026-07-06 | 36.04 | $35.33 | 228431 |
| 2026-07-02 | 36.19 | $34.48 | 315074 |
| 2026-07-01 | 36.62 | $35.75 | 193500 |
| 2026-06-30 | 36.74 | $36.62 | 243200 |
| 2026-06-29 | 36.58 | $36.92 | 250900 |
| 2026-06-26 | 36.29 | $37.74 | 534800 |
| 2026-06-25 | 35.65 | $37.00 | 300703 |
| 2026-06-24 | 35.09 | $37.08 | 359642 |
| 2026-06-23 | 34.38 | $34.79 | 263125 |
| 2026-06-22 | 34.24 | $34.83 | 263049 |
| 2026-06-18 | 34.04 | $34.95 | 679830 |
| 2026-06-17 | 33.77 | $33.10 | 204839 |
| 2026-06-16 | 34.01 | $34.07 | 223600 |
| 2026-06-15 | 34.00 | $34.29 | 237300 |
| 2026-06-12 | 33.91 | $34.00 | 252517 |
| 2026-06-11 | 33.88 | $33.62 | 219346 |
| 2026-06-10 | 33.97 | $32.60 | 212215 |
| 2026-06-09 | 34.40 | $33.67 | 278539 |
| 2026-06-08 | 34.57 | $33.06 | 209511 |
| 2026-06-05 | 34.96 | $33.04 | 353700 |
| 2026-06-04 | 35.42 | $34.88 | 231485 |
| 2026-06-03 | 35.39 | $34.67 | 326335 |
| 2026-06-02 | 35.39 | $34.75 | 198900 |
| 2026-06-01 | 35.35 | $34.75 | 346990 |
| 2026-05-29 | 35.28 | $34.44 | 263208 |
| 2026-05-28 | 35.27 | $35.16 | 323744 |
| 2026-05-27 | 35.00 | $34.91 | 438509 |
| 2026-05-26 | 34.72 | $34.65 | 715746 |
| 2026-05-22 | 34.45 | $34.92 | 431500 |
| 2026-05-21 | 34.01 | $34.20 | 334544 |
| 2026-05-20 | 33.67 | $33.59 | 440800 |
| 2026-05-19 | 33.43 | $31.59 | 372000 |
| 2026-05-18 | 33.76 | $32.73 | 372900 |
| 2026-05-15 | 33.76 | $33.02 | 308200 |
| 2026-05-14 | 33.66 | $34.01 | 313500 |
| 2026-05-13 | 33.18 | $33.35 | 326221 |
| 2026-05-12 | 32.79 | $32.71 | 280500 |
| 2026-05-11 | 32.49 | $33.29 | 463239 |
| 2026-05-08 | 31.92 | $34.32 | 799600 |
| 2026-05-07 | 30.88 | $32.86 | 859737 |
| 2026-05-06 | 30.06 | $31.24 | 344611 |
| 2026-05-05 | 29.56 | $29.74 | 444427 |
| 2026-05-04 | 29.42 | $27.66 | 283900 |
| 2026-05-01 | 29.90 | $29.68 | 318880 |
| 2026-04-30 | 29.83 | $28.74 | 367600 |
| 2026-04-29 | 30.04 | $28.59 | 220900 |
| 2026-04-28 | 30.32 | $29.80 | 149026 |
| 2026-04-27 | 30.27 | $29.99 | 276500 |
| 2026-04-24 | 30.13 | $29.72 | 315800 |
| 2026-04-23 | 30.03 | $29.62 | 442744 |
| 2026-04-22 | 29.92 | $29.29 | 519137 |
| 2026-04-21 | 29.88 | $29.93 | 258300 |
| 2026-04-20 | 29.61 | $30.55 | 286532 |
| 2026-04-17 | 29.06 | $30.54 | 542933 |
| 2026-04-16 | 28.39 | $28.76 | 266338 |
| 2026-04-15 | 28.13 | $28.36 | 182619 |
| 2026-04-14 | 27.93 | $29.17 | 328070 |
| 2026-04-13 | 27.42 | $27.83 | 225421 |
| 2026-04-10 | 27.22 | $27.13 | 172800 |
| 2026-04-09 | 27.20 | $27.89 | 249209 |
| 2026-04-08 | 26.93 | $27.50 | 367800 |
| 2026-04-07 | 26.72 | $27.46 | 211731 |
| 2026-04-06 | 26.48 | $27.46 | 170200 |
| 2026-04-02 | 26.20 | $27.17 | 155100 |
| 2026-04-01 | 25.94 | $27.33 | 221300 |
| 2026-03-31 | 25.60 | $27.06 | 285708 |
| 2026-03-30 | 25.27 | $25.86 | 427815 |
| 2026-03-27 | 25.26 | $25.79 | 295430 |
| 2026-03-26 | 25.28 | $26.51 | 416300 |
| 2026-03-25 | 25.10 | $25.90 | 230200 |
| 2026-03-24 | 25.09 | $26.31 | 226138 |
| 2026-03-23 | 24.97 | $26.31 | 402562 |
| 2026-03-20 | 24.84 | $24.71 | 1.2M |
| 2026-03-19 | 25.21 | $25.07 | 360105 |
| 2026-03-18 | 25.57 | $25.52 | 381800 |
| 2026-03-17 | 25.88 | $26.07 | 280040 |
| 2026-03-16 | 26.10 | $25.43 | 443035 |
| 2026-03-13 | 26.59 | $25.42 | 279609 |
| 2026-03-12 | 27.21 | $26.35 | 271600 |
| 2026-03-11 | 27.68 | $27.20 | 190133 |
| 2026-03-10 | 27.99 | $26.82 | 312100 |
| 2026-03-09 | 28.50 | $27.34 | 572600 |
| 2026-03-06 | 28.96 | $26.86 | 732100 |
| 2026-03-05 | 29.67 | $28.35 | 535529 |
| 2026-03-04 | 30.05 | $29.74 | 448000 |
| 2026-03-03 | 30.08 | $29.73 | 605600 |
| 2026-03-02 | 30.10 | $30.86 | 564808 |
| 2026-02-27 | 29.76 | $30.50 | 373300 |
| 2026-02-26 | 29.46 | $30.05 | 577589 |
| 2026-02-25 | 29.22 | $31.00 | 1.3M |
| 2026-02-24 | 28.63 | $28.51 | 654000 |
| 2026-02-23 | 28.69 | $27.35 | 431329 |
| 2026-02-20 | 29.13 | $28.44 | 453547 |
| 2026-02-19 | 29.32 | $28.69 | 361100 |
| 2026-02-18 | 29.47 | $29.03 | 513700 |
| 2026-02-17 | 29.53 | $29.41 | 214400 |
| 2026-02-13 | 29.47 | $29.02 | 642947 |
| 2026-02-12 | 29.51 | $28.38 | 369600 |
| 2026-02-11 | 29.76 | $28.74 | 412730 |
| 2026-02-10 | 29.93 | $29.12 | 326700 |
| 2026-02-09 | 30.00 | $29.71 | 552422 |
| 2026-02-06 | 29.88 | $29.98 | 369800 |
| 2026-02-05 | 29.63 | $29.38 | 712549 |
| 2026-02-04 | 29.50 | $30.76 | 628911 |
| 2026-02-03 | 28.89 | $30.89 | 1.3M |
| 2026-02-02 | 28.10 | $30.00 | 1.9M |
| 2026-01-30 | 27.40 | $27.03 | 618139 |
| 2026-01-29 | 27.48 | $24.65 | 476534 |
| 2026-01-28 | 28.33 | $26.86 | 275918 |
| 2026-01-27 | 28.65 | $27.56 | 189732 |
| 2026-01-26 | 28.80 | $27.96 | 206600 |
| 2026-01-23 | 28.84 | $28.17 | 177600 |
| 2026-01-22 | 28.81 | $28.61 | 320042 |
| 2026-01-21 | 28.61 | $28.65 | 307200 |
| 2026-01-20 | 28.33 | $26.68 | 304097 |
| 2026-01-16 | 28.60 | $28.82 | 177748 |
| 2026-01-15 | 28.22 | $28.93 | 287425 |
| 2026-01-14 | 27.71 | $28.38 | 268202 |
| 2026-01-13 | 27.25 | $27.30 | 334036 |
| 2026-01-12 | 27.00 | $27.58 | 401828 |
| 2026-01-09 | 26.61 | $27.77 | 365100 |
| 2026-01-08 | 26.05 | $27.55 | 367000 |
| 2026-01-07 | 25.42 | $26.39 | 304214 |
| 2026-01-06 | 25.03 | $26.41 | 342300 |
| 2026-01-05 | 24.53 | $24.58 | 184949 |
| 2026-01-02 | 24.51 | $24.08 | 233046 |
| 2025-12-31 | 24.64 | $24.23 | 198100 |
| 2025-12-30 | 24.75 | $24.34 | 205400 |
| 2025-12-29 | 24.84 | $24.37 | 182128 |
| 2025-12-26 | 24.94 | $24.47 | 233340 |
| 2025-12-24 | 25.03 | $24.79 | 107834 |
| 2025-12-23 | 25.03 | $24.50 | 424217 |
| 2025-12-22 | 25.11 | $24.68 | 193800 |
| 2025-12-19 | 25.15 | $24.73 | 521600 |
| 2025-12-18 | 25.18 | $24.71 | 208000 |
| 2025-12-17 | 25.22 | $24.39 | 299448 |
| 2025-12-16 | 25.35 | $24.59 | 202300 |
| 2025-12-15 | 25.44 | $25.10 | 232336 |
| 2025-12-12 | 25.38 | $25.19 | 186100 |
| 2025-12-11 | 25.27 | $25.91 | 221817 |
| 2025-12-10 | 24.90 | $26.04 | 276306 |
| 2025-12-09 | 24.39 | $25.34 | 323135 |
| 2025-12-08 | 23.99 | $25.43 | 423600 |
| 2025-12-05 | 23.48 | $23.82 | 225800 |
| 2025-12-04 | 23.36 | $24.01 | 292000 |
| 2025-12-03 | 23.16 | $23.66 | 440600 |
| 2025-12-02 | 23.04 | $23.49 | 346600 |
| 2025-12-01 | 22.94 | $22.78 | 319400 |
| 2025-11-28 | 23.05 | $23.38 | 153309 |
| 2025-11-26 | 23.01 | $24.08 | 364620 |
| 2025-11-25 | 22.74 | $24.69 | 352300 |
| 2025-11-24 | 22.23 | $23.36 | 366200 |
| 2025-11-21 | 22.05 | $23.27 | 296549 |
| 2025-11-20 | 21.86 | $21.43 | 311100 |
| 2025-11-19 | 22.24 | $22.38 | 352900 |
| 2025-11-18 | 22.41 | $22.63 | 435732 |
| 2025-11-17 | 22.56 | $22.19 | 384720 |
| 2025-11-14 | 22.90 | $23.24 | 424512 |
| 2025-11-13 | 22.99 | $22.56 | 1.1M |
| 2025-11-12 | 23.34 | $23.48 | 516743 |
| 2025-11-11 | 23.48 | $23.53 | 220419 |
| 2025-11-10 | 23.65 | $23.62 | 326814 |
| 2025-11-07 | 23.84 | $23.77 | 272003 |
| 2025-11-06 | 24.04 | $23.39 | 340100 |
| 2025-11-05 | 24.42 | $24.25 | 500706 |
| 2025-11-04 | 24.61 | $23.53 | 365600 |
| 2025-11-03 | 25.08 | $24.64 | 292414 |
| 2025-10-31 | 25.31 | $24.77 | 317118 |
| 2025-10-30 | 25.55 | $23.71 | 511600 |
| 2025-10-29 | 26.19 | $24.56 | 327352 |
| 2025-10-28 | 26.69 | $27.40 | 412241 |
| 2025-10-27 | 26.40 | $26.94 | 272017 |
| 2025-10-24 | 26.18 | $26.52 | 287400 |
| 2025-10-23 | 26.06 | $26.22 | 187045 |
| 2025-10-22 | 25.99 | $26.11 | 183205 |
| 2025-10-21 | 25.95 | $26.40 | 162400 |
| 2025-10-20 | 25.81 | $25.90 | 160800 |
| 2025-10-17 | 25.80 | $25.52 | 224503 |
| 2025-10-16 | 25.90 | $25.97 | 508246 |
| 2025-10-15 | 25.88 | $26.84 | 277500 |
| 2025-10-14 | 25.59 | $27.13 | 411800 |
| 2025-10-13 | 25.14 | $25.15 | 403604 |
| 2025-10-10 | 25.23 | $23.90 | 518308 |
| 2025-10-09 | 25.73 | $25.04 | 298307 |
| 2025-10-08 | 25.99 | $25.50 | 211731 |
| 2025-10-07 | 26.15 | $25.50 | 254915 |
| 2025-10-06 | 26.35 | $26.33 | 369000 |
| 2025-10-03 | 26.33 | $28.14 | 622430 |
| 2025-10-02 | 25.73 | $25.88 | 252700 |
| 2025-10-01 | 25.72 | $25.84 | 378321 |
| 2025-09-30 | 25.71 | $25.33 | 238000 |
| 2025-09-29 | 25.87 | $25.98 | 546418 |
| 2025-09-26 | 25.86 | $26.21 | 324600 |
| 2025-09-25 | 25.77 | $25.76 | 363200 |
| 2025-09-24 | 25.81 | $26.00 | 439905 |
| 2025-09-23 | 25.78 | $25.70 | 399300 |
| 2025-09-22 | 25.84 | $25.73 | 725320 |
| 2025-09-19 | 25.90 | $25.26 | 1.1M |
| 2025-09-18 | 26.13 | $25.98 | 244300 |
| 2025-09-17 | 26.17 | $25.69 | 528719 |
| 2025-09-16 | 26.32 | $26.25 | 307100 |
| 2025-09-15 | 26.32 | $26.17 | 232732 |
| 2025-09-12 | 26.34 | $25.92 | 289202 |
| 2025-09-11 | 26.44 | $26.69 | 355549 |
| 2025-09-10 | 26.31 | $25.39 | 275203 |
| 2025-09-09 | 26.56 | $25.81 | 233100 |
| 2025-09-08 | 26.72 | $26.39 | 231849 |
| 2025-09-05 | 26.74 | $26.46 | 256400 |
| 2025-09-04 | 26.72 | $26.11 | 174500 |
| 2025-09-03 | 26.80 | $25.05 | 268800 |
| 2025-09-02 | 27.22 | $25.56 | 271025 |
| 2025-08-29 | 27.56 | $26.35 | 242749 |
| 2025-08-28 | 27.71 | $27.21 | 466114 |
| 2025-08-27 | 27.60 | $27.94 | 258700 |
| 2025-08-26 | 27.22 | $27.55 | 219100 |
| 2025-08-25 | 26.86 | $27.77 | 351900 |
| 2025-08-22 | 26.33 | $28.07 | 466300 |
| 2025-08-21 | 25.58 | $25.58 | 227100 |
| 2025-08-20 | 25.45 | $25.93 | 258934 |
| 2025-08-19 | 25.17 | $26.05 | 237107 |
| 2025-08-18 | 24.78 | $25.73 | 231127 |
| 2025-08-15 | 24.41 | $25.37 | 292800 |
| 2025-08-14 | 24.07 | $25.77 | 244600 |
| 2025-08-13 | 23.53 | $26.06 | 323111 |
| 2025-08-12 | 22.78 | $24.86 | 269847 |
| 2025-08-11 | 22.26 | $23.04 | 346920 |
| 2025-08-08 | 22.21 | $22.47 | 297810 |
| 2025-08-07 | 22.35 | $23.06 | 400628 |
| 2025-08-06 | 22.35 | $23.45 | 324128 |
| 2025-08-05 | 22.24 | $23.29 | 316400 |
| 2025-08-04 | 22.18 | $22.69 | 434901 |
| 2025-08-01 | 22.31 | $22.29 | 584314 |
| 2025-07-31 | 22.62 | $22.68 | 329633 |
| 2025-07-30 | 22.89 | $22.62 | 426748 |
| 2025-07-29 | 23.25 | $22.53 | 542600 |
| 2025-07-28 | 23.74 | $22.19 | 460207 |
| 2025-07-25 | 24.45 | $23.01 | 698200 |
| 2025-07-24 | 25.06 | $22.71 | 1.5M |
| 2025-07-23 | 25.91 | $27.32 | 455927 |
| 2025-07-22 | 25.48 | $26.72 | 476100 |
| 2025-07-21 | 25.15 | $24.25 | 209500 |
| 2025-07-18 | 25.54 | $24.25 | 191308 |
| 2025-07-17 | 26.01 | $24.47 | 179523 |
| 2025-07-16 | 26.50 | $24.71 | 175424 |
| 2025-07-15 | 27.02 | $25.07 | 220900 |
| 2025-07-14 | 27.54 | $25.98 | 256521 |
| 2025-07-11 | 27.85 | $26.97 | 246900 |
| 2025-07-10 | 27.91 | $27.86 | 210400 |
| 2025-07-09 | 27.68 | $27.55 | 265059 |
| 2025-07-08 | 27.48 | $27.16 | 299307 |
| 2025-07-07 | 27.33 | $26.82 | 226600 |
| 2025-07-03 | 27.24 | $27.78 | 170200 |
| 2025-07-02 | 26.81 | $27.69 | 246700 |
| 2025-07-01 | 26.29 | $26.68 | 277647 |
| 2025-06-30 | 25.97 | $25.14 | 205842 |
| 2025-06-27 | 26.04 | $26.12 | 617744 |
| 2025-06-26 | 25.81 | $25.60 | 216700 |
| 2025-06-25 | 25.67 | $25.16 | 225705 |
| 2025-06-24 | 25.62 | $25.38 | 262344 |
| 2025-06-23 | 25.48 | $24.48 | 287118 |
| 2025-06-20 | 25.57 | $25.25 | 1.0M |
| 2025-06-18 | 25.42 | $25.42 | 387600 |
| 2025-06-17 | 25.16 | $25.29 | 254000 |
| 2025-06-16 | 24.88 | $25.44 | 349000 |
| 2025-06-13 | 24.47 | $23.93 | 250400 |
| 2025-06-12 | 24.43 | $25.06 | 217700 |
| 2025-06-11 | 24.01 | $25.28 | 336200 |
| 2025-06-10 | 23.41 | $25.24 | 327800 |
| 2025-06-09 | 22.69 | $24.91 | 709343 |
| 2025-06-06 | 21.91 | $22.46 | 188500 |
| 2025-06-05 | 21.74 | $21.96 | 233700 |
| 2025-06-04 | 21.68 | $21.87 | 218300 |
| 2025-06-03 | 21.64 | $21.80 | 224925 |
| 2025-06-02 | 21.62 | $20.78 | 221728 |
| 2025-05-30 | 21.92 | $21.20 | 278600 |
| 2025-05-29 | 22.15 | $21.56 | 127503 |
| 2025-05-28 | 22.31 | $21.51 | 187292 |
| 2025-05-27 | 22.53 | $21.86 | 243400 |
| 2025-05-23 | 22.67 | $21.23 | 166500 |
| 2025-05-22 | 23.04 | $21.51 | 204600 |
| 2025-05-21 | 23.39 | $21.45 | 331500 |
| 2025-05-20 | 23.83 | $23.16 | 169800 |
| 2025-05-19 | 23.80 | $23.23 | 240043 |
| 2025-05-16 | 23.73 | $23.44 | 343200 |
| 2025-05-15 | 23.56 | $22.89 | 188118 |
| 2025-05-14 | 23.52 | $23.53 | 324200 |
| 2025-05-13 | 23.24 | $23.99 | 243700 |
| 2025-05-12 | 22.75 | $24.02 | 674000 |
| 2025-05-09 | 22.12 | $21.58 | 222536 |
| 2025-05-08 | 22.13 | $21.91 | 263700 |
| 2025-05-07 | 22.01 | $20.97 | 332300 |
| 2025-05-06 | 22.17 | $21.21 | 335133 |
| 2025-05-05 | 22.27 | $21.95 | 295423 |
| 2025-05-02 | 22.14 | $22.74 | 358531 |
| 2025-05-01 | 21.73 | $22.10 | 384011 |
| 2025-04-30 | 21.43 | $21.46 | 433900 |
| 2025-04-29 | 21.25 | $22.07 | 304134 |
| 2025-04-28 | 20.84 | $22.68 | 301139 |
| 2025-04-25 | 20.15 | $22.89 | 407900 |
| 2025-04-24 | 19.24 | $22.67 | 907000 |
| 2025-04-23 | 18.21 | $19.32 | 727900 |
| 2025-04-22 | 18.03 | $19.49 | 450348 |
| 2025-04-21 | 17.78 | $18.33 | 479204 |
| 2025-04-17 | 17.87 | $18.80 | 417440 |
| 2025-04-16 | 17.86 | $18.08 | 582100 |
| 2025-04-15 | 18.09 | $17.66 | 725300 |
| 2025-04-14 | 18.54 | $18.78 | 950404 |
| 2025-04-11 | 18.75 | $18.86 | 423426 |
| 2025-04-10 | 19.01 | $19.42 | 360115 |
| 2025-04-09 | 19.18 | $20.69 | 493621 |
| 2025-04-08 | 19.01 | $18.09 | 541203 |
| 2025-04-07 | 19.65 | $18.48 | 589700 |
| 2025-04-04 | 20.33 | $18.90 | 718642 |
| 2025-04-03 | 21.05 | $19.50 | 797912 |
| 2025-04-02 | 21.76 | $21.98 | 340000 |
| 2025-04-01 | 21.86 | $21.65 | 326031 |
| 2025-03-31 | 22.09 | $21.50 | 339911 |
| 2025-03-28 | 22.44 | $22.01 | 386300 |
| 2025-03-27 | 22.73 | $23.30 | 202300 |
| 2025-03-26 | 22.68 | $23.22 | 342100 |
| 2025-03-25 | 22.65 | $23.32 | 202711 |
| 2025-03-24 | 22.61 | $23.66 | 236900 |
| 2025-03-21 | 22.47 | $22.99 | 383900 |
| 2025-03-20 | 22.53 | $23.45 | 222700 |
| 2025-03-19 | 22.48 | $23.97 | 240335 |
| 2025-03-18 | 22.28 | $23.18 | 211149 |
| 2025-03-17 | 22.31 | $23.31 | 301006 |
| 2025-03-14 | 22.33 | $22.77 | 426107 |
| 2025-03-13 | 22.55 | $22.76 | 244100 |
| 2025-03-12 | 22.85 | $23.51 | 316024 |
| 2025-03-11 | 23.01 | $23.59 | 281446 |
| 2025-03-10 | 23.21 | $23.62 | 367500 |
| 2025-03-07 | 23.47 | $24.27 | 352527 |
| 2025-03-06 | 23.61 | $23.50 | 934800 |
| 2025-03-05 | 24.06 | $23.58 | 263800 |
| 2025-03-04 | 24.61 | $23.25 | 559300 |
| 2025-03-03 | 25.40 | $24.48 | 350400 |
| 2025-02-28 | 26.00 | $25.35 | 263900 |
| 2025-02-27 | 26.48 | $25.53 | 316442 |
| 2025-02-26 | 27.02 | $26.86 | 239708 |
| 2025-02-25 | 27.28 | $26.54 | 265800 |
| 2025-02-24 | 27.70 | $26.46 | 327146 |
| 2025-02-21 | 28.25 | $26.78 | 296207 |
| 2025-02-20 | 28.83 | $27.84 | 188717 |
| 2025-02-19 | 29.21 | $28.50 | 184507 |
| 2025-02-18 | 29.45 | $28.49 | 225101 |
| 2025-02-14 | 29.76 | $28.01 | 170900 |
| 2025-02-13 | 30.28 | $28.74 | 177500 |
| 2025-02-12 | 30.68 | $29.49 | 220227 |
| 2025-02-11 | 30.91 | $30.58 | 199000 |
| 2025-02-10 | 30.85 | $31.14 | 254700 |
| 2025-02-07 | 30.58 | $30.03 | 213700 |
| 2025-02-06 | 30.59 | $30.41 | 133036 |
| 2025-02-05 | 30.47 | $30.55 | 170207 |
| 2025-02-04 | 30.28 | $30.03 | 186808 |
| 2025-02-03 | 30.20 | $29.53 | 382234 |
| 2025-01-31 | 30.24 | $30.36 | 264300 |
| 2025-01-30 | 30.03 | $30.43 | 337500 |
| 2025-01-29 | 29.73 | $29.01 | 260513 |
| 2025-01-28 | 29.82 | $30.29 | 258731 |
| 2025-01-27 | 29.51 | $30.31 | 490946 |
| 2025-01-24 | 29.11 | $30.62 | 469100 |
| 2025-01-23 | 28.54 | $32.37 | 1.1M |
| 2025-01-22 | 27.28 | $27.94 | 341766 |
| 2025-01-21 | 27.16 | $28.58 | 345900 |
| 2025-01-17 | 26.81 | $28.01 | 177514 |
| 2025-01-16 | 26.59 | $27.59 | 179200 |
| 2025-01-15 | 26.47 | $27.75 | 178005 |
| 2025-01-14 | 26.29 | $26.45 | 116530 |
| 2025-01-13 | 26.50 | $26.38 | 186100 |
| 2025-01-10 | 26.80 | $26.64 | 290242 |
| 2025-01-08 | 27.10 | $26.77 | 231028 |
| 2025-01-07 | 27.45 | $27.78 | 204408 |
| 2025-01-06 | 27.57 | $28.01 | 222574 |
| 2025-01-03 | 27.66 | $28.13 | 197216 |
| 2025-01-02 | 27.74 | $28.01 | 211300 |
| 2024-12-31 | 27.91 | $28.95 | 348200 |
| 2024-12-30 | 27.82 | $27.29 | 197337 |
| 2024-12-27 | 28.27 | $27.77 | 140302 |
| 2024-12-26 | 28.67 | $28.66 | 126038 |
| 2024-12-24 | 28.90 | $28.54 | 103540 |
| 2024-12-23 | 29.24 | $28.25 | 252136 |
| 2024-12-20 | 29.75 | $28.35 | 792603 |
| 2024-12-19 | 30.35 | $28.82 | 201000 |
| 2024-12-18 | 30.94 | $29.17 | 179622 |
| 2024-12-17 | 31.55 | $31.07 | 239308 |
| 2024-12-16 | 31.69 | $32.06 | 318200 |
| 2024-12-13 | 31.55 | $30.69 | 231330 |
| 2024-12-12 | 31.80 | $30.54 | 186200 |
| 2024-12-11 | 32.16 | $31.05 | 215600 |
| 2024-12-10 | 32.43 | $31.71 | 157630 |
| 2024-12-09 | 32.54 | $32.65 | 188200 |
| 2024-12-06 | 32.37 | $31.44 | 206913 |
| 2024-12-05 | 32.54 | $31.52 | 240400 |
| 2024-12-04 | 32.71 | $32.15 | 268600 |
| 2024-12-03 | 32.70 | $32.45 | 121835 |
| 2024-12-02 | 32.59 | $32.71 | 286700 |
| 2024-11-29 | 32.35 | $34.32 | 390300 |
| 2024-11-27 | 31.54 | $32.52 | 143000 |
| 2024-11-26 | 31.13 | $32.16 | 167900 |
| 2024-11-25 | 30.73 | $33.39 | 380624 |
| 2024-11-22 | 29.85 | $30.56 | 178432 |
| 2024-11-21 | 29.68 | $29.71 | 121600 |
| 2024-11-20 | 29.75 | $28.96 | 114745 |
| 2024-11-19 | 30.08 | $29.58 | 114531 |
| 2024-11-18 | 30.29 | $29.40 | 93048 |
| 2024-11-15 | 30.61 | $29.39 | 168300 |
| 2024-11-14 | 31.00 | $30.22 | 165634 |
| 2024-11-13 | 31.22 | $30.82 | 181800 |
| 2024-11-12 | 31.29 | $30.83 | 265900 |
| 2024-11-11 | 31.37 | $32.69 | 181513 |
| 2024-11-08 | 30.88 | $32.47 | 147640 |
| 2024-11-07 | 30.35 | $32.59 | 178919 |
| 2024-11-06 | 29.67 | $32.75 | 388146 |
| 2024-11-05 | 28.80 | $29.27 | 328401 |
| 2024-11-04 | 28.85 | $28.69 | 234902 |
| 2024-11-01 | 29.12 | $28.97 | 276500 |
| 2024-10-31 | 29.38 | $29.13 | 422100 |
| 2024-10-30 | 29.65 | $30.04 | 160933 |
| 2024-10-29 | 29.71 | $30.82 | 138200 |
| 2024-10-28 | 29.55 | $30.85 | 191600 |
| 2024-10-25 | 29.36 | $29.99 | 332304 |
| 2024-10-24 | 29.43 | $28.91 | 298300 |
| 2024-10-23 | 29.86 | $29.08 | 294022 |
| 2024-10-22 | 30.35 | $29.23 | 218246 |
| 2024-10-21 | 30.92 | $29.95 | 236900 |
| 2024-10-18 | 31.40 | $31.37 | 208914 |
| 2024-10-17 | 31.54 | $31.50 | 217900 |
| 2024-10-16 | 31.68 | $32.69 | 206000 |
| 2024-10-15 | 31.47 | $33.26 | 246730 |
| 2024-10-14 | 31.06 | $33.13 | 255002 |
| 2024-10-11 | 30.60 | $31.45 | 384632 |
| 2024-10-10 | 30.60 | $29.71 | 329970 |
| 2024-10-09 | 31.16 | $29.40 | 239920 |
| 2024-10-08 | 31.96 | $29.09 | 336622 |
| 2024-10-07 | 33.03 | $30.18 | 326574 |
| 2024-10-04 | 34.00 | $33.17 | 339316 |
| 2024-10-03 | 34.23 | $31.29 | 265500 |
| 2024-10-02 | 35.09 | $32.34 | 130800 |
| 2024-10-01 | 35.80 | $33.61 | 154000 |
| 2024-09-30 | 36.25 | $35.27 | 317037 |
| 2024-09-27 | 36.24 | $35.62 | 85733 |
| 2024-09-26 | 36.10 | $35.03 | 110024 |
| 2024-09-25 | 36.09 | $35.02 | 149108 |
| 2024-09-24 | 36.05 | $36.22 | 131807 |
| 2024-09-23 | 35.60 | $35.43 | 154900 |
| 2024-09-20 | 35.27 | $35.67 | 752500 |
| 2024-09-19 | 34.77 | $36.02 | 423706 |
| 2024-09-18 | 34.03 | $35.74 | 279644 |
| 2024-09-17 | 33.19 | $35.61 | 407506 |
| 2024-09-16 | 32.21 | $34.72 | 200013 |
| 2024-09-13 | 31.28 | $33.90 | 456203 |
| 2024-09-12 | 30.40 | $31.06 | 206700 |
| 2024-09-11 | 30.24 | $30.45 | 157631 |
| 2024-09-10 | 30.24 | $29.80 | 329500 |
| 2024-09-09 | 30.45 | $30.30 | 344900 |
| 2024-09-06 | 30.56 | $29.04 | 157300 |
| 2024-09-05 | 31.09 | $30.48 | 123700 |
| 2024-09-04 | 31.28 | $31.22 | 146213 |
| 2024-09-03 | 31.29 | $31.55 | 191800 |
| 2024-08-30 | 31.19 | $31.72 | 152336 |
| 2024-08-29 | 31.01 | $31.27 | 177642 |
| 2024-08-28 | 30.95 | $31.80 | 125400 |
| 2024-08-27 | 30.71 | $31.87 | 126542 |
| 2024-08-26 | 30.39 | $32.31 | 129700 |
| 2024-08-23 | 29.88 | $32.10 | 215242 |
| 2024-08-22 | 29.34 | $30.02 | 112400 |
| 2024-08-21 | 29.35 | $30.56 | 156000 |
| 2024-08-20 | 29.21 | $30.55 | 126900 |
| 2024-08-19 | 29.06 | $30.96 | 233400 |
| 2024-08-16 | 28.78 | $30.87 | 122721 |
| 2024-08-15 | 28.49 | $30.30 | 271821 |
| 2024-08-14 | 28.34 | $28.84 | 200630 |
| 2024-08-13 | 28.65 | $28.99 | 215515 |
| 2024-08-12 | 29.01 | $27.87 | 286646 |
| 2024-08-09 | 29.84 | $28.68 | 351939 |
| 2024-08-08 | 30.61 | $29.70 | 228600 |
| 2024-08-07 | 31.25 | $28.95 | 303900 |
| 2024-08-06 | 32.29 | $30.01 | 244000 |
| 2024-08-05 | 33.23 | $30.14 | 302700 |
| 2024-08-02 | 34.34 | $31.55 | 237713 |
| 2024-08-01 | 35.24 | $32.72 | 406400 |
| 2024-07-31 | 35.96 | $34.87 | 681100 |
| 2024-07-30 | 36.15 | $35.92 | 670600 |
| 2024-07-29 | 36.02 | $37.71 | 443300 |
| 2024-07-26 | 35.29 | $37.20 | 569100 |
| 2024-07-25 | 34.54 | $37.10 | 966422 |
| 2024-07-24 | 33.65 | $31.66 | 415806 |
| 2024-07-23 | 34.29 | $32.84 | 669424 |
| 2024-07-22 | 34.68 | $33.20 | 381544 |
| 2024-07-19 | 35.04 | $32.94 | 571874 |
| 2024-07-18 | 35.54 | $35.21 | 381157 |
| 2024-07-17 | 35.41 | $36.20 | 305294 |
| 2024-07-16 | 34.92 | $36.54 | 363294 |
| 2024-07-15 | 34.20 | $35.13 | 455423 |
| 2024-07-12 | 33.76 | $36.34 | 273001 |
| 2024-07-11 | 32.83 | $36.07 | 457796 |
| 2024-07-10 | 31.77 | $34.26 | 370371 |
| 2024-07-09 | 31.06 | $30.36 | 138837 |
| 2024-07-08 | 31.43 | $31.12 | 131906 |
| 2024-07-05 | 31.64 | $31.08 | 246548 |
| 2024-07-03 | 31.92 | $30.69 | 102802 |
| 2024-07-02 | 32.38 | $30.91 | 247077 |
| 2024-07-01 | 32.86 | $30.55 | 265852 |
| 2024-06-28 | 33.56 | $32.37 | 319766 |
| 2024-06-27 | 33.83 | $32.13 | 267601 |
| 2024-06-26 | 34.21 | $32.79 | 148239 |
| 2024-06-25 | 34.45 | $32.82 | 169451 |
| 2024-06-24 | 34.71 | $33.88 | 184775 |
| 2024-06-21 | 34.66 | $33.35 | 676020 |
| 2024-06-20 | 34.75 | $33.74 | 280202 |
| 2024-06-18 | 34.70 | $33.32 | 179989 |
| 2024-06-17 | 34.75 | $33.78 | 276222 |
| 2024-06-14 | 34.63 | $32.06 | 179182 |
| 2024-06-13 | 34.99 | $32.72 | 156465 |
| 2024-06-12 | 35.18 | $34.15 | 178619 |
| 2024-06-11 | 34.92 | $33.77 | 170418 |
| 2024-06-10 | 34.68 | $33.99 | 199340 |
| 2024-06-07 | 34.28 | $33.56 | 350079 |
| 2024-06-06 | 33.89 | $34.51 | 266225 |
| 2024-06-05 | 33.06 | $36.21 | 340002 |
| 2024-06-04 | 31.49 | $34.73 | 618723 |
| 2024-06-03 | 30.00 | $36.17 | 2.2M |
| 2024-05-31 | 27.72 | $28.48 | 328889 |
| 2024-05-30 | 27.37 | $27.81 | 280210 |
| 2024-05-29 | 27.14 | $26.52 | 241248 |
| 2024-05-28 | 27.28 | $27.41 | 244719 |
| 2024-05-24 | 27.16 | $27.06 | 136004 |
| 2024-05-23 | 27.12 | $27.04 | 361506 |
| 2024-05-22 | 27.07 | $26.40 | 161169 |
| 2024-05-21 | 27.22 | $26.49 | 189715 |
| 2024-05-20 | 27.37 | $27.09 | 229362 |
| 2024-05-17 | 27.37 | $28.24 | 288366 |
| 2024-05-16 | 26.99 | $27.16 | 242483 |
| 2024-05-15 | 26.87 | $27.73 | 298679 |
| 2024-05-14 | 26.55 | $28.37 | 289984 |
| 2024-05-13 | 25.95 | $27.48 | 335517 |
| 2024-05-10 | 25.52 | $26.77 | 205416 |
| 2024-05-09 | 25.23 | $26.57 | 203252 |
| 2024-05-08 | 24.95 | $26.01 | 180795 |
| 2024-05-07 | 24.81 | $25.44 | 185349 |
| 2024-05-06 | 24.83 | $25.78 | 228218 |
| 2024-05-03 | 24.77 | $25.81 | 450836 |
| 2024-05-02 | 24.72 | $25.25 | 298548 |
| 2024-05-01 | 24.85 | $24.51 | 307435 |
| 2024-04-30 | 25.26 | $24.67 | 416421 |
| 2024-04-29 | 25.75 | $26.05 | 377350 |
| 2024-04-26 | 25.92 | $25.37 | 455253 |
| 2024-04-25 | 26.37 | $25.60 | 1.5M |
| 2024-04-24 | 26.86 | $27.18 | 796395 |
| 2024-04-23 | 26.98 | $27.94 | 268631 |
| 2024-04-22 | 26.90 | $27.67 | 286582 |
| 2024-04-19 | 26.90 | $28.03 | 445440 |
| 2024-04-18 | 26.82 | $26.68 | 441509 |
| 2024-04-17 | 27.17 | $27.06 | 272924 |
| 2024-04-16 | 27.50 | $27.02 | 312532 |
| 2024-04-15 | 27.92 | $27.43 | 280162 |
| 2024-04-12 | 28.34 | $27.45 | 232016 |
| 2024-04-11 | 28.85 | $27.51 | 189119 |
| 2024-04-10 | 29.47 | $27.50 | 619000 |
| 2024-04-09 | 30.23 | $29.39 | 349440 |
| 2024-04-08 | 30.58 | $29.94 | 377591 |
| 2024-04-05 | 30.83 | $29.78 | 413848 |
| 2024-04-04 | 31.18 | $29.75 | 324499 |
| 2024-04-03 | 31.63 | $30.65 | 345049 |
| 2024-04-02 | 31.88 | $31.10 | 354635 |
| 2024-04-01 | 32.04 | $33.12 | 225009 |
| 2024-03-28 | 31.59 | $33.26 | 204319 |
| 2024-03-27 | 31.00 | $32.41 | 200471 |
| 2024-03-26 | 30.55 | $31.15 | 235928 |
| 2024-03-25 | 30.40 | $30.20 | 145682 |
| 2024-03-22 | 30.53 | $30.67 | 208533 |
| 2024-03-21 | 30.54 | $31.70 | 246978 |
| 2024-03-20 | 30.23 | $30.62 | 325553 |
| 2024-03-19 | 30.21 | $30.02 | 226621 |
| 2024-03-18 | 30.37 | $30.06 | 212696 |
| 2024-03-15 | 30.57 | $30.42 | 609563 |
| 2024-03-14 | 30.71 | $29.68 | 363091 |
| 2024-03-13 | 31.12 | $30.76 | 193160 |
| 2024-03-12 | 31.27 | $31.03 | 196776 |
| 2024-03-11 | 31.38 | $31.21 | 369789 |
| 2024-03-08 | 31.46 | $30.15 | 250804 |
| 2024-03-07 | 31.90 | $30.63 | 152056 |
| 2024-03-06 | 32.28 | $30.55 | 300470 |
| 2024-03-05 | 32.76 | $32.12 | 145819 |
| 2024-03-04 | 32.84 | $32.71 | 135208 |
| 2024-03-01 | 32.75 | $33.21 | 145767 |
| 2024-02-29 | 32.48 | $33.20 | 182562 |
| 2024-02-28 | 32.14 | $32.54 | 227749 |
| 2024-02-27 | 31.94 | $33.14 | 309098 |
| 2024-02-26 | 31.50 | $32.09 | 248051 |
| 2024-02-23 | 31.29 | $31.38 | 166146 |
| 2024-02-22 | 31.27 | $32.19 | 216319 |
| 2024-02-21 | 31.00 | $31.42 | 243970 |
| 2024-02-20 | 30.91 | $30.51 | 240747 |
| 2024-02-16 | 31.09 | $31.51 | 203984 |
| 2024-02-15 | 31.01 | $32.19 | 283622 |
| 2024-02-14 | 30.71 | $32.00 | 289117 |
| 2024-02-13 | 30.40 | $30.21 | 404074 |
| 2024-02-12 | 30.61 | $32.32 | 573366 |
| 2024-02-09 | 30.21 | $32.91 | 380496 |
| 2024-02-08 | 29.55 | $31.35 | 201210 |
| 2024-02-07 | 29.26 | $31.17 | 220458 |
| 2024-02-06 | 28.99 | $31.61 | 283748 |
| 2024-02-05 | 28.54 | $30.38 | 300475 |
| 2024-02-02 | 28.43 | $31.05 | 490982 |
| 2024-02-01 | 28.11 | $29.92 | 391930 |
| 2024-01-31 | 28.12 | $28.00 | 429447 |
| 2024-01-30 | 28.78 | $27.95 | 295999 |
| 2024-01-29 | 29.64 | $28.46 | 409436 |
| 2024-01-26 | 30.57 | $28.01 | 1.2M |
| 2024-01-25 | 31.86 | $28.37 | 1.8M |
| 2024-01-24 | 33.35 | $33.20 | 335725 |
| 2024-01-23 | 33.64 | $34.04 | 326000 |
| 2024-01-22 | 33.75 | $34.47 | 317223 |
| 2024-01-19 | 33.76 | $33.68 | 235851 |
| 2024-01-18 | 34.03 | $33.36 | 202837 |
| 2024-01-17 | 34.48 | $32.96 | 363440 |
| 2024-01-16 | 35.16 | $33.14 | 240967 |
| 2024-01-12 | 35.93 | $34.02 | 124692 |
| 2024-01-11 | 36.58 | $34.95 | 157736 |
| 2024-01-10 | 37.08 | $35.76 | 126585 |
| 2024-01-09 | 37.43 | $35.92 | 150340 |
| 2024-01-08 | 37.78 | $36.28 | 134831 |
| 2024-01-05 | 38.07 | $36.09 | 230063 |
| 2024-01-04 | 38.47 | $35.55 | 227203 |
| 2024-01-03 | 39.11 | $35.99 | 168500 |
| 2024-01-02 | 39.71 | $38.82 | 228765 |
| 2023-12-29 | 39.50 | $38.90 | 279532 |
| 2023-12-28 | 39.19 | $39.21 | 185891 |
| 2023-12-27 | 38.68 | $38.82 | 306904 |
| 2023-12-26 | 38.13 | $37.95 | 147000 |
| 2023-12-22 | 37.71 | $37.07 | 108071 |
| 2023-12-21 | 37.44 | $36.92 | 131020 |
| 2023-12-20 | 37.12 | $36.41 | 242176 |
| 2023-12-19 | 36.86 | $37.38 | 168713 |
| 2023-12-18 | 36.19 | $36.03 | 236940 |
| 2023-12-15 | 35.78 | $37.06 | 460745 |
| 2023-12-14 | 34.92 | $36.73 | 234442 |
| 2023-12-13 | 33.94 | $34.60 | 303313 |
| 2023-12-12 | 33.40 | $32.88 | 133706 |
| 2023-12-11 | 33.27 | $33.59 | 126219 |
| 2023-12-08 | 32.87 | $33.41 | 165172 |
| 2023-12-07 | 32.41 | $32.69 | 191927 |
| 2023-12-06 | 32.07 | $32.20 | 142100 |
| 2023-12-05 | 31.79 | $32.00 | 291780 |
| 2023-12-04 | 31.50 | $33.09 | 486931 |
| 2023-12-01 | 30.79 | $32.21 | 338395 |
| 2023-11-30 | 30.20 | $29.83 | 181300 |
| 2023-11-29 | 30.22 | $30.21 | 191092 |
| 2023-11-28 | 30.12 | $29.72 | 133622 |
| 2023-11-27 | 30.15 | $29.31 | 354837 |
| 2023-11-24 | 30.31 | $29.99 | 106379 |
| 2023-11-22 | 30.29 | $30.18 | 152884 |
| 2023-11-21 | 30.19 | $30.17 | 126667 |
| 2023-11-20 | 30.07 | $30.63 | 126192 |
| 2023-11-17 | 29.77 | $30.33 | 365905 |
| 2023-11-16 | 29.50 | $30.08 | 212536 |
| 2023-11-15 | 29.25 | $31.43 | 298119 |
| 2023-11-14 | 28.52 | $30.55 | 296517 |
| 2023-11-13 | 27.92 | $28.16 | 259848 |
| 2023-11-10 | 27.94 | $28.07 | 254872 |
| 2023-11-09 | 28.02 | $27.39 | 280322 |
| 2023-11-08 | 28.33 | $28.51 | 262334 |
| 2023-11-07 | 28.37 | $28.54 | 266074 |
| 2023-11-06 | 28.42 | $29.95 | 282656 |
| 2023-11-03 | 28.05 | $30.16 | 498707 |
| 2023-11-02 | 27.55 | $28.85 | 362725 |
| 2023-11-01 | 27.36 | $28.11 | 280612 |
| 2023-10-31 | 27.40 | $27.38 | 274629 |
| 2023-10-30 | 27.69 | $27.12 | 294816 |
| 2023-10-27 | 28.15 | $27.50 | 348768 |
| 2023-10-26 | 28.61 | $27.14 | 1.2M |
| 2023-10-25 | 29.31 | $28.73 | 340621 |
| 2023-10-24 | 29.66 | $29.46 | 283197 |
| 2023-10-23 | 29.88 | $29.86 | 318858 |
| 2023-10-20 | 30.03 | $29.85 | 318340 |
| 2023-10-19 | 30.23 | $29.78 | 233315 |
| 2023-10-18 | 30.50 | $30.46 | 174418 |
| 2023-10-17 | 30.63 | $30.75 | 195516 |
| 2023-10-16 | 30.71 | $30.54 | 216811 |
| 2023-10-13 | 30.88 | $29.45 | 174139 |
| 2023-10-12 | 31.43 | $29.66 | 602975 |
| 2023-10-11 | 32.05 | $32.06 | 124536 |
| 2023-10-10 | 32.05 | $32.18 | 173578 |
| 2023-10-09 | 32.02 | $31.71 | 266913 |
| 2023-10-06 | 32.12 | $31.52 | 240339 |
| 2023-10-05 | 32.32 | $31.21 | 396395 |
| 2023-10-04 | 32.65 | $33.18 | 233229 |
| 2023-10-03 | 32.43 | $33.04 | 182553 |
| 2023-10-02 | 32.21 | $32.95 | 311225 |
| 2023-09-29 | 31.98 | $32.82 | 450449 |
| 2023-09-28 | 31.74 | $32.36 | 230595 |
| 2023-09-27 | 31.60 | $32.01 | 176732 |
| 2023-09-26 | 31.55 | $31.63 | 204203 |
| 2023-09-25 | 31.61 | $32.36 | 259956 |
| 2023-09-22 | 31.47 | $31.51 | 214448 |
| 2023-09-21 | 31.58 | $31.76 | 242877 |
| 2023-09-20 | 31.64 | $32.20 | 260642 |
| 2023-09-19 | 31.59 | $32.51 | 562117 |
| 2023-09-18 | 31.45 | $32.31 | 231552 |
| 2023-09-15 | 31.34 | $32.10 | 946097 |
| 2023-09-14 | 31.30 | $32.54 | 426338 |
| 2023-09-13 | 31.13 | $31.69 | 241765 |
| 2023-09-12 | 31.21 | $31.84 | 203665 |
| 2023-09-11 | 31.28 | $31.59 | 163231 |
| 2023-09-08 | 31.46 | $31.33 | 257598 |
| 2023-09-07 | 31.79 | $31.50 | 339345 |
| 2023-09-06 | 32.15 | $31.98 | 289440 |
| 2023-09-05 | 32.47 | $32.48 | 303069 |
| 2023-09-01 | 32.70 | $34.16 | 138898 |
| 2023-08-31 | 32.48 | $33.27 | 202248 |
| 2023-08-30 | 32.51 | $33.07 | 240537 |
| 2023-08-29 | 32.62 | $34.72 | 179659 |
| 2023-08-28 | 32.26 | $33.78 | 116883 |
| 2023-08-25 | 32.15 | $33.34 | 264760 |
| 2023-08-24 | 32.17 | $32.63 | 214999 |
| 2023-08-23 | 32.45 | $33.43 | 173110 |
| 2023-08-22 | 32.56 | $32.28 | 124970 |
| 2023-08-21 | 33.10 | $32.93 | 120368 |
| 2023-08-18 | 33.56 | $33.29 | 178466 |
| 2023-08-17 | 34.04 | $32.99 | 162635 |
| 2023-08-16 | 34.73 | $33.36 | 147442 |
| 2023-08-15 | 35.48 | $33.88 | 225067 |
| 2023-08-14 | 36.23 | $35.75 | 186765 |
| 2023-08-11 | 36.57 | $35.62 | 143135 |
| 2023-08-10 | 37.03 | $35.56 | 134918 |
| 2023-08-09 | 37.60 | $35.93 | 182818 |
| 2023-08-08 | 38.18 | $36.85 | 129682 |
| 2023-08-07 | 38.59 | $37.17 | 167797 |
| 2023-08-04 | 38.98 | $37.19 | 213765 |
| 2023-08-03 | 39.43 | $36.30 | 375929 |
| 2023-08-02 | 40.24 | $38.53 | 134225 |
| 2023-08-01 | 40.50 | $39.31 | 283056 |
| 2023-07-31 | 40.54 | $40.33 | 418020 |
| 2023-07-28 | 40.23 | $39.08 | 641568 |
| 2023-07-27 | 40.22 | $40.71 | 700491 |
| 2023-07-26 | 39.66 | $39.47 | 579260 |
| 2023-07-25 | 39.33 | $38.52 | 216979 |
| 2023-07-24 | 39.20 | $38.96 | 332117 |
| 2023-07-21 | 38.87 | $38.88 | 258341 |
| 2023-07-20 | 38.46 | $38.23 | 257149 |
| 2023-07-19 | 38.14 | $38.06 | 225796 |
| 2023-07-18 | 37.77 | $36.85 | 333950 |
| 2023-07-17 | 37.67 | $38.52 | 247665 |
| 2023-07-14 | 36.99 | $37.75 | 326078 |
| 2023-07-13 | 36.37 | $36.97 | 450301 |
| 2023-07-12 | 35.84 | $37.95 | 483287 |
| 2023-07-11 | 34.86 | $36.14 | 397286 |
| 2023-07-10 | 34.22 | $34.83 | 242847 |
| 2023-07-07 | 33.84 | $33.97 | 272972 |
| 2023-07-06 | 33.63 | $33.62 | 250243 |
| 2023-07-05 | 33.47 | $33.59 | 257862 |
| 2023-07-03 | 33.27 | $34.30 | 156488 |
| 2023-06-30 | 32.79 | $34.16 | 283113 |
| 2023-06-29 | 32.24 | $33.19 | 191595 |
| 2023-06-28 | 31.87 | $32.21 | 219831 |
| 2023-06-27 | 31.73 | $32.00 | 318176 |
| 2023-06-26 | 31.61 | $30.88 | 275003 |
| 2023-06-23 | 31.81 | $30.06 | 438754 |
| 2023-06-22 | 32.31 | $30.35 | 199822 |
| 2023-06-21 | 32.82 | $30.70 | 256892 |
| 2023-06-20 | 33.31 | $31.45 | 361452 |
| 2023-06-16 | 33.65 | $31.17 | 773221 |
| 2023-06-15 | 34.13 | $32.68 | 301193 |
| 2023-06-14 | 34.21 | $33.07 | 254756 |
| 2023-06-13 | 34.15 | $34.26 | 256405 |
| 2023-06-12 | 33.67 | $34.20 | 215982 |
| 2023-06-09 | 33.08 | $33.85 | 407839 |
| 2023-06-08 | 32.44 | $33.43 | 277738 |
| 2023-06-07 | 31.77 | $33.99 | 588876 |
| 2023-06-06 | 30.76 | $32.95 | 598823 |
| 2023-06-05 | 29.84 | $30.31 | 364759 |
| 2023-06-02 | 29.54 | $31.01 | 451240 |
| 2023-06-01 | 28.95 | $28.92 | 335505 |
| 2023-05-31 | 28.88 | $28.37 | 521614 |
| 2023-05-30 | 28.97 | $28.69 | 618454 |
| 2023-05-26 | 28.97 | $28.78 | 370070 |
| 2023-05-25 | 28.94 | $28.98 | 232689 |
| 2023-05-24 | 28.83 | $29.11 | 231275 |
| 2023-05-23 | 28.65 | $29.01 | 306425 |
| 2023-05-22 | 28.46 | $28.20 | 185995 |
| 2023-05-19 | 28.49 | $28.07 | 249435 |
| 2023-05-18 | 28.55 | $28.95 | 204543 |
| 2023-05-17 | 28.35 | $28.76 | 277166 |
| 2023-05-16 | 28.16 | $27.72 | 376599 |
| 2023-05-15 | 28.25 | $28.00 | 379903 |
| 2023-05-12 | 28.28 | $27.61 | 309220 |
| 2023-05-11 | 28.43 | $28.00 | 234903 |
| 2023-05-10 | 28.49 | $28.14 | 472196 |
| 2023-05-09 | 28.51 | $28.41 | 343877 |
| 2023-05-08 | 28.44 | $28.74 | 308950 |
| 2023-05-05 | 28.26 | $28.88 | 359367 |
| 2023-05-04 | 27.98 | $27.94 | 601832 |
| 2023-05-03 | 27.95 | $28.00 | 377640 |
| 2023-05-02 | 27.88 | $28.00 | 559086 |
| 2023-05-01 | 27.81 | $28.00 | 593025 |
| 2023-04-28 | 27.71 | $29.12 | 894993 |
| 2023-04-27 | 27.25 | $27.60 | 1.7M |
| 2023-04-26 | 27.16 | $26.53 | 457719 |
| 2023-04-25 | 27.41 | $26.72 | 461703 |
| 2023-04-24 | 27.65 | $27.50 | 305297 |
| 2023-04-21 | 27.70 | $27.91 | 394549 |
| 2023-04-20 | 27.63 | $27.98 | 263281 |
| 2023-04-19 | 27.54 | $28.01 | 293735 |
| 2023-04-18 | 27.42 | $27.79 | 256143 |
| 2023-04-17 | 27.35 | $28.16 | 323759 |
| 2023-04-14 | 27.16 | $27.68 | 287857 |
| 2023-04-13 | 27.08 | $27.39 | 365347 |
| 2023-04-12 | 27.10 | $27.33 | 356012 |
| 2023-04-11 | 27.14 | $28.30 | 318635 |
| 2023-04-10 | 26.91 | $27.29 | 579581 |
| 2023-04-06 | 26.95 | $26.73 | 344812 |
| 2023-04-05 | 27.20 | $27.33 | 367379 |
| 2023-04-04 | 27.33 | $27.86 | 369835 |
| 2023-04-03 | 27.34 | $28.57 | 560521 |
| 2023-03-31 | 27.14 | $28.75 | 413507 |
| 2023-03-30 | 26.86 | $27.83 | 531243 |
| 2023-03-29 | 26.83 | $28.28 | 427392 |
| 2023-03-28 | 26.67 | $28.34 | 487049 |
| 2023-03-27 | 26.49 | $27.58 | 394074 |
| 2023-03-24 | 26.54 | $27.19 | 475897 |
| 2023-03-23 | 26.75 | $27.26 | 452574 |
| 2023-03-22 | 27.02 | $27.49 | 308099 |
| 2023-03-21 | 27.30 | $27.83 | 565324 |
| 2023-03-20 | 27.57 | $26.71 | 797590 |
| 2023-03-17 | 28.27 | $26.79 | 880617 |
| 2023-03-16 | 29.14 | $28.57 | 520194 |
| 2023-03-15 | 29.65 | $28.16 | 659895 |
| 2023-03-14 | 30.43 | $28.24 | 719372 |
| 2023-03-13 | 31.36 | $28.96 | 577829 |
| 2023-03-10 | 32.28 | $31.04 | 396304 |
| 2023-03-09 | 32.75 | $31.57 | 451859 |
| 2023-03-08 | 33.15 | $31.37 | 524591 |
| 2023-03-07 | 33.70 | $31.90 | 591190 |
| 2023-03-06 | 34.19 | $33.27 | 347875 |
| 2023-03-03 | 34.35 | $34.16 | 336188 |
| 2023-03-02 | 34.25 | $33.74 | 237366 |
| 2023-03-01 | 34.26 | $33.76 | 436491 |
| 2023-02-28 | 34.24 | $33.58 | 612675 |
| 2023-02-27 | 34.27 | $33.79 | 533994 |
| 2023-02-24 | 34.22 | $34.40 | 671107 |
| 2023-02-23 | 33.95 | $35.26 | 341332 |
| 2023-02-22 | 33.35 | $34.50 | 508942 |
| 2023-02-21 | 32.84 | $34.07 | 1.2M |
| 2023-02-17 | 32.34 | $33.55 | 528121 |
| 2023-02-16 | 31.91 | $33.46 | 572699 |
| 2023-02-15 | 31.40 | $33.49 | 725330 |
| 2023-02-14 | 30.78 | $31.73 | 456298 |
| 2023-02-13 | 30.59 | $31.08 | 257200 |
| 2023-02-10 | 30.57 | $30.75 | 431472 |
| 2023-02-09 | 30.66 | $30.44 | 420623 |
| 2023-02-08 | 30.87 | $31.01 | 713860 |
| 2023-02-07 | 30.97 | $31.21 | 665987 |
| 2023-02-06 | 31.03 | $30.46 | 564613 |
| 2023-02-03 | 31.35 | $30.80 | 648103 |
| 2023-02-02 | 31.63 | $32.18 | 821364 |
| 2023-02-01 | 31.55 | $31.25 | 1.0M |
| 2023-01-31 | 31.76 | $31.25 | 991841 |
| 2023-01-30 | 32.01 | $29.66 | 882279 |
| 2023-01-27 | 32.82 | $30.49 | 847501 |
| 2023-01-26 | 33.55 | $30.37 | 1.5M |
| 2023-01-25 | 34.47 | $34.69 | 412681 |
| 2023-01-24 | 34.20 | $33.79 | 209094 |
| 2023-01-23 | 34.15 | $34.10 | 259339 |
| 2023-01-20 | 33.98 | $34.01 | 248554 |
| 2023-01-19 | 33.79 | $33.55 | 258946 |
| 2023-01-18 | 33.69 | $33.21 | 254117 |
| 2023-01-17 | 33.66 | $33.80 | 262294 |
| 2023-01-13 | 33.43 | $34.47 | 310961 |
| 2023-01-12 | 32.92 | $34.43 | 432762 |
| 2023-01-11 | 32.31 | $33.46 | 432238 |
| 2023-01-10 | 31.86 | $32.93 | 238275 |
| 2023-01-09 | 31.48 | $32.19 | 371397 |
| 2023-01-06 | 31.26 | $32.03 | 435532 |
| 2023-01-05 | 31.04 | $31.82 | 187237 |
| 2023-01-04 | 30.84 | $31.74 | 242178 |
| 2023-01-03 | 30.63 | $31.38 | 291553 |
| 2022-12-30 | 30.50 | $31.22 | 200338 |
| 2022-12-29 | 30.40 | $31.46 | 290013 |
| 2022-12-28 | 30.20 | $30.02 | 291153 |
| 2022-12-27 | 30.44 | $29.89 | 311187 |
| 2022-12-23 | 30.77 | $30.95 | 161393 |
| 2022-12-22 | 30.86 | $30.39 | 227408 |
| 2022-12-21 | 31.15 | $31.33 | 365472 |
| 2022-12-20 | 31.21 | $30.30 | 316742 |
| 2022-12-19 | 31.62 | $31.00 | 370023 |
| 2022-12-16 | 31.90 | $31.41 | 1.5M |
| 2022-12-15 | 32.12 | $31.63 | 468266 |
| 2022-12-14 | 32.32 | $32.49 | 323369 |
| 2022-12-13 | 32.29 | $32.36 | 301863 |
| 2022-12-12 | 32.30 | $32.37 | 330215 |
| 2022-12-09 | 32.31 | $32.47 | 227035 |
| 2022-12-08 | 32.29 | $31.96 | 265013 |
| 2022-12-07 | 32.42 | $31.63 | 226969 |
| 2022-12-06 | 32.69 | $32.65 | 249430 |
| 2022-12-05 | 32.69 | $31.83 | 275957 |
| 2022-12-02 | 32.96 | $33.03 | 211601 |
| 2022-12-01 | 32.89 | $32.00 | 198316 |
| 2022-11-30 | 33.13 | $33.03 | 363126 |
| 2022-11-29 | 33.10 | $32.32 | 399571 |
| 2022-11-28 | 33.27 | $31.87 | 205659 |
| 2022-11-25 | 33.62 | $32.57 | 117124 |
| 2022-11-23 | 33.81 | $32.07 | 254665 |
| 2022-11-22 | 34.19 | $32.85 | 240063 |
| 2022-11-21 | 34.39 | $32.64 | 361962 |
| 2022-11-18 | 34.68 | $34.62 | 207567 |
| 2022-11-17 | 34.39 | $33.67 | 175587 |
| 2022-11-16 | 34.31 | $33.24 | 261212 |
| 2022-11-15 | 34.34 | $33.79 | 404560 |
| 2022-11-14 | 34.17 | $33.85 | 365962 |
| 2022-11-11 | 33.92 | $34.55 | 343122 |
| 2022-11-10 | 33.38 | $34.07 | 588773 |
| 2022-11-09 | 32.85 | $31.68 | 148718 |
| 2022-11-08 | 32.95 | $32.37 | 157471 |
| 2022-11-07 | 32.83 | $32.86 | 206691 |
| 2022-11-04 | 32.51 | $32.20 | 307088 |
| 2022-11-03 | 32.32 | $32.08 | 455542 |
| 2022-11-02 | 32.11 | $31.59 | 688605 |
| 2022-11-01 | 32.00 | $33.82 | 431980 |
| 2022-10-31 | 31.14 | $32.31 | 345362 |
| 2022-10-28 | 30.56 | $32.70 | 404826 |
| 2022-10-27 | 29.73 | $32.80 | 1.6M |
| 2022-10-26 | 28.69 | $29.53 | 378517 |
| 2022-10-25 | 28.46 | $29.21 | 401523 |
| 2022-10-24 | 28.30 | $28.64 | 363251 |
| 2022-10-21 | 28.29 | $28.13 | 378138 |
| 2022-10-20 | 28.47 | $27.78 | 274557 |
| 2022-10-19 | 28.80 | $28.27 | 407393 |
| 2022-10-18 | 29.06 | $29.66 | 243699 |
| 2022-10-17 | 28.96 | $29.51 | 263675 |
| 2022-10-14 | 28.90 | $28.93 | 213457 |
| 2022-10-13 | 29.02 | $29.74 | 321792 |
| 2022-10-12 | 28.93 | $29.68 | 252396 |
| 2022-10-11 | 28.86 | $29.36 | 353452 |
| 2022-10-10 | 28.90 | $29.30 | 246971 |
| 2022-10-07 | 28.98 | $29.21 | 437170 |
| 2022-10-06 | 29.14 | $30.09 | 395421 |
| 2022-10-05 | 29.07 | $30.10 | 317820 |
| 2022-10-04 | 29.02 | $31.15 | 341106 |
| 2022-10-03 | 28.65 | $29.28 | 346180 |
| 2022-09-30 | 28.82 | $29.79 | 274555 |
| 2022-09-29 | 28.90 | $30.40 | 222546 |
| 2022-09-28 | 28.84 | $31.48 | 364576 |
| 2022-09-27 | 28.47 | $30.23 | 284144 |
| 2022-09-26 | 28.45 | $29.14 | 227392 |
| 2022-09-23 | 28.82 | $30.00 | 400668 |
| 2022-09-22 | 29.05 | $29.53 | 230601 |
| 2022-09-21 | 29.52 | $29.72 | 238991 |
| 2022-09-20 | 30.08 | $30.40 | 231790 |
| 2022-09-19 | 30.60 | $31.61 | 286135 |
| 2022-09-16 | 30.89 | $30.44 | 1.3M |
| 2022-09-15 | 31.66 | $31.39 | 222401 |
| 2022-09-14 | 32.34 | $31.35 | 343749 |
| 2022-09-13 | 33.22 | $32.27 | 287272 |
| 2022-09-12 | 34.04 | $34.72 | 250331 |
| 2022-09-09 | 34.30 | $34.50 | 193870 |
| 2022-09-08 | 34.72 | $33.42 | 420040 |
| 2022-09-07 | 35.60 | $34.84 | 328249 |
| 2022-09-06 | 36.26 | $34.70 | 334669 |
| 2022-09-02 | 37.13 | $35.31 | 209493 |
| 2022-09-01 | 38.02 | $35.99 | 233015 |
| 2022-08-31 | 38.91 | $36.34 | 284681 |
| 2022-08-30 | 39.88 | $38.26 | 223663 |
| 2022-08-29 | 40.47 | $39.06 | 171855 |
| 2022-08-26 | 40.92 | $40.34 | 235477 |
| 2022-08-25 | 41.08 | $41.57 | 322162 |
| 2022-08-24 | 40.87 | $39.88 | 257126 |
| 2022-08-23 | 41.15 | $39.65 | 228179 |
| 2022-08-22 | 41.55 | $39.77 | 229852 |
| 2022-08-19 | 42.00 | $41.35 | 167937 |
| 2022-08-18 | 42.03 | $43.09 | 196722 |
| 2022-08-17 | 41.51 | $42.64 | 319633 |
| 2022-08-16 | 41.00 | $43.80 | 464103 |
| 2022-08-15 | 40.01 | $40.96 | 215603 |
| 2022-08-12 | 39.70 | $41.22 | 318834 |
| 2022-08-11 | 39.25 | $40.65 | 317103 |
| 2022-08-10 | 38.88 | $39.79 | 394772 |
| 2022-08-09 | 38.70 | $38.33 | 348446 |
| 2022-08-08 | 38.96 | $39.01 | 296707 |
| 2022-08-05 | 39.07 | $38.26 | 269156 |
| 2022-08-04 | 39.45 | $37.02 | 383566 |
| 2022-08-03 | 40.30 | $37.83 | 444932 |
| 2022-08-02 | 41.08 | $37.18 | 495318 |
| 2022-08-01 | 42.24 | $39.22 | 419150 |
| 2022-07-29 | 42.98 | $40.84 | 462707 |
| 2022-07-28 | 43.36 | $42.70 | 297684 |
| 2022-07-27 | 43.20 | $43.02 | 257361 |
| 2022-07-26 | 42.88 | $42.35 | 219124 |
| 2022-07-25 | 42.68 | $43.15 | 227225 |
| 2022-07-22 | 42.16 | $42.85 | 155099 |
| 2022-07-21 | 41.60 | $42.95 | 275136 |
| 2022-07-20 | 40.87 | $42.83 | 240210 |
| 2022-07-19 | 40.00 | $41.62 | 263254 |
| 2022-07-18 | 39.32 | $40.78 | 401550 |
| 2022-07-15 | 38.74 | $39.31 | 247188 |
| 2022-07-14 | 38.51 | $38.16 | 207062 |
| 2022-07-13 | 38.59 | $39.42 | 196459 |
| 2022-07-12 | 38.29 | $39.12 | 283449 |
| 2022-07-11 | 38.02 | $38.27 | 182520 |
| 2022-07-08 | 37.96 | $39.16 | 213927 |
| 2022-07-07 | 37.61 | $39.57 | 212369 |
| 2022-07-06 | 37.07 | $38.10 | 277687 |
| 2022-07-05 | 36.89 | $38.82 | 385008 |
| 2022-07-01 | 36.46 | $36.83 | 301000 |
| 2022-06-30 | 36.58 | $36.12 | 297314 |
| 2022-06-29 | 36.98 | $37.17 | 274199 |
| 2022-06-28 | 37.14 | $37.46 | 264524 |
| 2022-06-27 | 37.26 | $38.72 | 137789 |
| 2022-06-24 | 37.04 | $38.43 | 814515 |
| 2022-06-23 | 36.87 | $37.18 | 266228 |
| 2022-06-22 | 37.09 | $36.14 | 307933 |
| 2022-06-21 | 37.70 | $36.42 | 459601 |
| 2022-06-17 | 38.39 | $37.09 | 728200 |
| 2022-06-16 | 39.02 | $37.66 | 534980 |
| 2022-06-15 | 39.63 | $39.62 | 533129 |
| 2022-06-14 | 39.75 | $38.53 | 606543 |
| 2022-06-13 | 40.26 | $38.60 | 384469 |
| 2022-06-10 | 40.87 | $39.61 | 345748 |
| 2022-06-09 | 41.29 | $41.98 | 178868 |
| 2022-06-08 | 41.05 | $41.67 | 172756 |
| 2022-06-07 | 40.85 | $41.35 | 242004 |
| 2022-06-06 | 40.72 | $41.18 | 170833 |
| 2022-06-03 | 40.62 | $40.51 | 225694 |
| 2022-06-02 | 40.72 | $41.13 | 380429 |
| 2022-06-01 | 40.64 | $40.10 | 301712 |
| 2022-05-31 | 40.87 | $41.41 | 315413 |
| 2022-05-27 | 40.75 | $41.60 | 227169 |
| 2022-05-26 | 40.55 | $41.61 | 277738 |
| 2022-05-25 | 40.30 | $39.94 | 548906 |
| 2022-05-24 | 40.54 | $37.70 | 552810 |
| 2022-05-23 | 41.54 | $39.09 | 335493 |
| 2022-05-20 | 42.33 | $40.60 | 573511 |
| 2022-05-19 | 42.80 | $40.34 | 445057 |
| 2022-05-18 | 43.45 | $41.04 | 666805 |
| 2022-05-17 | 44.01 | $44.03 | 319537 |
| 2022-05-16 | 43.73 | $41.87 | 418001 |
| 2022-05-13 | 44.05 | $43.39 | 339045 |
| 2022-05-12 | 43.94 | $43.25 | 484916 |
| 2022-05-11 | 43.84 | $42.42 | 389327 |
| 2022-05-10 | 43.96 | $44.48 | 550138 |
| 2022-05-09 | 43.43 | $44.50 | 596100 |
| 2022-05-06 | 42.75 | $43.59 | 580612 |
| 2022-05-05 | 42.21 | $43.75 | 749892 |
| 2022-05-04 | 41.48 | $44.55 | 1.1M |
| 2022-05-03 | 40.34 | $43.48 | 509951 |
| 2022-05-02 | 39.29 | $41.57 | 641359 |
| 2022-04-29 | 38.62 | $40.92 | 1.0M |
| 2022-04-28 | 38.02 | $39.76 | 777842 |
| 2022-04-27 | 37.68 | $36.24 | 672089 |
| 2022-04-26 | 38.40 | $36.12 | 549312 |
| 2022-04-25 | 39.33 | $38.04 | 747876 |
| 2022-04-22 | 39.88 | $38.57 | 387341 |
| 2022-04-21 | 40.39 | $40.38 | 530520 |
| 2022-04-20 | 40.45 | $42.05 | 462487 |
| 2022-04-19 | 40.00 | $42.41 | 573308 |
| 2022-04-18 | 39.35 | $40.78 | 475481 |
| 2022-04-14 | 39.10 | $40.22 | 555314 |
| 2022-04-13 | 38.99 | $40.59 | 333125 |
| 2022-04-12 | 38.77 | $40.37 | 477057 |
| 2022-04-11 | 38.59 | $39.51 | 389779 |
| 2022-04-08 | 38.68 | $39.04 | 455804 |
| 2022-04-07 | 38.96 | $38.28 | 440611 |
| 2022-04-06 | 39.58 | $38.21 | 610478 |
| 2022-04-05 | 40.39 | $39.69 | 467097 |
| 2022-04-04 | 40.93 | $39.91 | 485641 |
| 2022-04-01 | 41.55 | $38.90 | 776920 |
| 2022-03-31 | 42.63 | $40.26 | 470907 |
| 2022-03-30 | 43.54 | $42.26 | 211917 |
| 2022-03-29 | 44.02 | $44.74 | 479152 |
| 2022-03-28 | 43.83 | $42.59 | 265257 |
| 2022-03-25 | 44.29 | $42.65 | 272120 |
| 2022-03-24 | 44.83 | $43.62 | 329552 |
| 2022-03-23 | 45.19 | $44.01 | 289261 |
| 2022-03-22 | 45.51 | $46.81 | 381646 |
| 2022-03-21 | 45.00 | $45.49 | 313007 |
| 2022-03-18 | 44.80 | $45.95 | 1.0M |
| 2022-03-17 | 44.43 | $45.56 | 261778 |
| 2022-03-16 | 44.09 | $45.80 | 263991 |
| 2022-03-15 | 43.62 | $44.83 | 322822 |
| 2022-03-14 | 43.37 | $43.24 | 337596 |
| 2022-03-11 | 43.58 | $43.10 | 252744 |
| 2022-03-10 | 43.90 | $43.87 | 227739 |
| 2022-03-09 | 44.07 | $44.29 | 301968 |
| 2022-03-08 | 44.15 | $42.28 | 352618 |
| 2022-03-07 | 44.89 | $41.78 | 378139 |
| 2022-03-04 | 45.98 | $45.25 | 296703 |
| 2022-03-03 | 46.20 | $47.17 | 230076 |
| 2022-03-02 | 45.88 | $47.47 | 340578 |
| 2022-03-01 | 45.39 | $45.77 | 306606 |
| 2022-02-28 | 45.35 | $45.76 | 450838 |
| 2022-02-25 | 45.32 | $45.89 | 251670 |
| 2022-02-24 | 45.25 | $45.56 | 392396 |
| 2022-02-23 | 45.29 | $43.54 | 489300 |
| 2022-02-22 | 45.99 | $43.96 | 649749 |
| 2022-02-18 | 46.73 | $46.65 | 210794 |
| 2022-02-17 | 46.78 | $47.21 | 219064 |
| 2022-02-16 | 46.68 | $48.06 | 190901 |
| 2022-02-15 | 46.30 | $47.61 | 254759 |
| 2022-02-14 | 45.99 | $46.90 | 229418 |
| 2022-02-11 | 45.86 | $46.58 | 267158 |
| 2022-02-10 | 45.83 | $47.18 | 289193 |
| 2022-02-09 | 45.62 | $48.36 | 336717 |
| 2022-02-08 | 45.01 | $48.28 | 301678 |
| 2022-02-07 | 44.33 | $46.12 | 225937 |
| 2022-02-04 | 44.22 | $45.63 | 418352 |
| 2022-02-03 | 44.29 | $46.51 | 333456 |
| 2022-02-02 | 44.14 | $47.84 | 478492 |
| 2022-02-01 | 43.58 | $47.47 | 375178 |
| 2022-01-31 | 43.07 | $47.06 | 575857 |
| 2022-01-28 | 42.64 | $46.10 | 674013 |
| 2022-01-27 | 42.49 | $44.30 | 1.1M |
| 2022-01-26 | 42.95 | $41.78 | 525907 |
| 2022-01-25 | 44.37 | $43.49 | 398933 |
| 2022-01-24 | 45.64 | $44.96 | 624512 |
| 2022-01-21 | 46.78 | $41.77 | 1.1M |
| 2022-01-20 | 49.24 | $45.04 | 480618 |
| 2022-01-19 | 51.24 | $49.47 | 346322 |
| 2022-01-18 | 52.31 | $49.61 | 539330 |
| 2022-01-14 | 53.60 | $51.25 | 503110 |
| 2022-01-13 | 54.67 | $53.08 | 165051 |
| 2022-01-12 | 55.41 | $52.63 | 201267 |
| 2022-01-11 | 56.46 | $53.60 | 294715 |
| 2022-01-10 | 57.43 | $54.98 | 364579 |
| 2022-01-07 | 58.17 | $56.50 | 313524 |
| 2022-01-06 | 58.58 | $58.00 | 215570 |
| 2022-01-05 | 58.59 | $57.64 | 340553 |
| 2022-01-04 | 58.70 | $59.07 | 222561 |
| 2022-01-03 | 58.37 | $58.86 | 155591 |
| 2021-12-31 | 58.01 | $59.04 | 198820 |
| 2021-12-30 | 57.50 | $58.18 | 170352 |
| 2021-12-29 | 57.15 | $58.12 | 105294 |
| 2021-12-28 | 56.72 | $57.74 | 127592 |
| 2021-12-27 | 56.31 | $58.27 | 211241 |
| 2021-12-23 | 55.63 | $56.26 | 151272 |
| 2021-12-22 | 55.45 | $56.18 | 178529 |
| 2021-12-21 | 55.24 | $55.19 | 225788 |
| 2021-12-20 | 55.30 | $53.66 | 317351 |
| 2021-12-17 | 55.86 | $54.69 | 1.2M |
| 2021-12-16 | 56.21 | $56.31 | 276436 |
| 2021-12-15 | 56.12 | $57.85 | 413655 |
| 2021-12-14 | 55.51 | $54.63 | 202419 |
| 2021-12-13 | 55.78 | $56.11 | 215270 |
| 2021-12-10 | 55.63 | $56.74 | 164937 |
| 2021-12-09 | 55.25 | $56.15 | 146037 |
| 2021-12-08 | 54.97 | $56.50 | 172706 |
| 2021-12-07 | 54.51 | $56.06 | 281402 |
| 2021-12-06 | 54.09 | $54.04 | 183603 |
| 2021-12-03 | 54.22 | $52.38 | 234566 |
| 2021-12-02 | 54.90 | $53.64 | 189008 |
| 2021-12-01 | 55.33 | $52.64 | 171864 |
| 2021-11-30 | 56.16 | $53.27 | 204722 |
| 2021-11-29 | 56.97 | $54.65 | 306736 |
| 2021-11-26 | 57.49 | $54.83 | 115498 |
| 2021-11-24 | 58.04 | $57.33 | 107251 |
| 2021-11-23 | 57.89 | $57.67 | 218935 |
| 2021-11-22 | 57.57 | $57.11 | 201261 |
| 2021-11-19 | 57.33 | $55.25 | 209203 |
| 2021-11-18 | 57.58 | $56.09 | 229378 |
| 2021-11-17 | 57.60 | $55.23 | 287527 |
| 2021-11-16 | 57.85 | $57.52 | 213490 |
| 2021-11-15 | 57.39 | $56.85 | 146197 |
| 2021-11-12 | 57.00 | $57.01 | 154203 |
| 2021-11-11 | 56.43 | $56.36 | 127391 |
| 2021-11-10 | 55.91 | $55.36 | 199996 |
| 2021-11-09 | 55.55 | $56.14 | 182004 |
| 2021-11-08 | 54.83 | $55.45 | 247199 |
| 2021-11-05 | 54.13 | $55.25 | 319846 |
| 2021-11-04 | 53.32 | $54.55 | 260512 |
| 2021-11-03 | 52.52 | $54.48 | 279656 |
| 2021-11-02 | 51.55 | $53.12 | 405636 |
| 2021-11-01 | 50.78 | $53.62 | 315881 |
| 2021-10-29 | 49.67 | $51.79 | 294639 |
| 2021-10-28 | 48.89 | $51.54 | 323584 |
| 2021-10-27 | 48.02 | $49.80 | 484433 |
| 2021-10-26 | 47.51 | $48.48 | 668199 |
| 2021-10-25 | 47.31 | $48.35 | 557035 |
| 2021-10-22 | 47.13 | $46.73 | 198202 |
| 2021-10-21 | 47.43 | $47.30 | 198912 |
| 2021-10-20 | 47.63 | $47.11 | 220126 |
| 2021-10-19 | 47.94 | $47.52 | 247869 |
| 2021-10-18 | 48.20 | $49.07 | 318586 |
| 2021-10-15 | 48.03 | $46.85 | 465840 |
| 2021-10-14 | 48.54 | $47.82 | 449520 |
| 2021-10-13 | 48.85 | $47.58 | 161279 |
| 2021-10-12 | 49.32 | $47.94 | 258401 |
| 2021-10-11 | 49.78 | $48.57 | 260635 |
| 2021-10-08 | 50.13 | $49.03 | 189775 |
| 2021-10-07 | 50.41 | $50.24 | 219036 |
| 2021-10-06 | 50.37 | $49.48 | 149275 |
| 2021-10-05 | 50.54 | $50.94 | 208100 |
| 2021-10-04 | 50.29 | $50.61 | 158287 |
| 2021-10-01 | 50.08 | $51.12 | 358122 |
| 2021-09-30 | 49.66 | $48.52 | 302680 |
| 2021-09-29 | 49.97 | $50.20 | 120805 |
| 2021-09-28 | 49.80 | $49.56 | 228957 |
| 2021-09-27 | 49.80 | $51.13 | 213626 |
| 2021-09-24 | 49.30 | $50.07 | 220722 |
| 2021-09-23 | 49.03 | $51.10 | 285776 |
| 2021-09-22 | 48.36 | $49.84 | 251774 |
| 2021-09-21 | 47.96 | $47.55 | 205370 |
| 2021-09-20 | 48.21 | $48.47 | 344301 |
| 2021-09-17 | 48.23 | $50.11 | 673872 |
| 2021-09-16 | 47.74 | $49.50 | 294176 |
| 2021-09-15 | 47.34 | $48.57 | 263402 |
| 2021-09-14 | 47.18 | $47.32 | 233501 |
| 2021-09-13 | 47.39 | $48.00 | 225505 |
| 2021-09-10 | 47.44 | $47.86 | 306363 |
| 2021-09-09 | 47.58 | $47.44 | 379388 |
| 2021-09-08 | 47.89 | $47.33 | 347731 |
| 2021-09-07 | 48.32 | $47.91 | 260618 |
| 2021-09-03 | 48.68 | $48.86 | 210325 |
| 2021-09-02 | 48.83 | $48.80 | 417963 |
| 2021-09-01 | 49.04 | $50.46 | 272884 |
| 2021-08-31 | 48.79 | $48.62 | 285571 |
| 2021-08-30 | 49.08 | $49.66 | 232005 |
| 2021-08-27 | 49.11 | $49.93 | 337900 |
| 2021-08-26 | 49.09 | $48.72 | 216286 |
| 2021-08-25 | 49.45 | $50.36 | 224616 |
| 2021-08-24 | 49.38 | $50.17 | 255513 |
| 2021-08-23 | 49.38 | $48.61 | 240986 |
| 2021-08-20 | 49.87 | $48.83 | 223804 |
| 2021-08-19 | 50.42 | $47.97 | 222620 |
| 2021-08-18 | 51.37 | $48.93 | 185207 |
| 2021-08-17 | 52.22 | $49.55 | 253914 |
| 2021-08-16 | 53.06 | $52.61 | 180725 |
| 2021-08-13 | 53.10 | $51.87 | 136109 |
| 2021-08-12 | 53.36 | $52.46 | 221627 |
| 2021-08-11 | 53.49 | $53.31 | 167632 |
| 2021-08-10 | 53.36 | $52.46 | 219670 |
| 2021-08-09 | 53.45 | $51.09 | 173493 |
| 2021-08-06 | 53.97 | $52.30 | 197863 |
| 2021-08-05 | 54.19 | $52.66 | 190052 |
| 2021-08-04 | 54.33 | $52.66 | 397930 |
| 2021-08-03 | 54.46 | $53.61 | 325928 |
| 2021-08-02 | 54.29 | $53.96 | 277429 |
| 2021-07-30 | 53.94 | $53.79 | 372934 |
| 2021-07-29 | 53.54 | $54.56 | 328343 |
| 2021-07-28 | 52.76 | $52.70 | 311562 |
| 2021-07-27 | 52.38 | $52.42 | 307438 |
| 2021-07-26 | 51.98 | $53.64 | 372580 |
| 2021-07-23 | 51.07 | $54.82 | 802991 |
| 2021-07-22 | 49.58 | $51.41 | 579600 |
| 2021-07-21 | 48.82 | $51.20 | 506426 |
| 2021-07-20 | 47.96 | $49.99 | 515069 |
| 2021-07-19 | 47.28 | $46.41 | 447193 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
54.14
2026-07-16
Close Price
$35.27
Vol: 276094
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.56
Average
49.47
Maximum
71.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 54.14 | $35.27 | 276094 |
| 2026-07-15 | 52.22 | $34.78 | 214310 |
| 2026-07-14 | 49.73 | $34.17 | 121131 |
| 2026-07-13 | 50.01 | $34.24 | 305625 |
| 2026-07-10 | 50.48 | $34.36 | 194820 |
| 2026-07-09 | 52.15 | $34.79 | 172402 |
| 2026-07-08 | 53.76 | $35.20 | 170000 |
| 2026-07-07 | 55.30 | $35.59 | 241952 |
| 2026-07-06 | 54.47 | $35.33 | 228431 |
| 2026-07-02 | 51.70 | $34.48 | 315074 |
| 2026-07-01 | 56.59 | $35.75 | 193500 |
| 2026-06-30 | 60.31 | $36.62 | 243200 |
| 2026-06-29 | 61.64 | $36.92 | 250900 |
| 2026-06-26 | 65.37 | $37.74 | 534800 |
| 2026-06-25 | 63.47 | $37.00 | 300703 |
| 2026-06-24 | 63.83 | $37.08 | 359642 |
| 2026-06-23 | 57.26 | $34.79 | 263125 |
| 2026-06-22 | 57.43 | $34.83 | 263049 |
| 2026-06-18 | 57.93 | $34.95 | 679830 |
| 2026-06-17 | 51.80 | $33.10 | 204839 |
| 2026-06-16 | 55.85 | $34.07 | 223600 |
| 2026-06-15 | 56.81 | $34.29 | 237300 |
| 2026-06-12 | 55.86 | $34.00 | 252517 |
| 2026-06-11 | 54.62 | $33.62 | 219346 |
| 2026-06-10 | 51.12 | $32.60 | 212215 |
| 2026-06-09 | 55.38 | $33.67 | 278539 |
| 2026-06-08 | 53.27 | $33.06 | 209511 |
| 2026-06-05 | 53.20 | $33.04 | 353700 |
| 2026-06-04 | 61.08 | $34.88 | 231485 |
| 2026-06-03 | 60.44 | $34.67 | 326335 |
| 2026-06-02 | 60.80 | $34.75 | 198900 |
| 2026-06-01 | 60.80 | $34.75 | 346990 |
| 2026-05-29 | 59.97 | $34.44 | 263208 |
| 2026-05-28 | 62.91 | $35.16 | 323744 |
| 2026-05-27 | 62.30 | $34.91 | 438509 |
| 2026-05-26 | 61.68 | $34.65 | 715746 |
| 2026-05-22 | 62.70 | $34.92 | 431500 |
| 2026-05-21 | 61.07 | $34.20 | 334544 |
| 2026-05-20 | 59.64 | $33.59 | 440800 |
| 2026-05-19 | 54.45 | $31.59 | 372000 |
| 2026-05-18 | 58.53 | $32.73 | 372900 |
| 2026-05-15 | 59.61 | $33.02 | 308200 |
| 2026-05-14 | 63.40 | $34.01 | 313500 |
| 2026-05-13 | 61.86 | $33.35 | 326221 |
| 2026-05-12 | 60.33 | $32.71 | 280500 |
| 2026-05-11 | 62.49 | $33.29 | 463239 |
| 2026-05-08 | 66.51 | $34.32 | 799600 |
| 2026-05-07 | 63.33 | $32.86 | 859737 |
| 2026-05-06 | 59.26 | $31.24 | 344611 |
| 2026-05-05 | 54.85 | $29.74 | 444427 |
| 2026-05-04 | 47.33 | $27.66 | 283900 |
| 2026-05-01 | 55.92 | $29.68 | 318880 |
| 2026-04-30 | 52.07 | $28.74 | 367600 |
| 2026-04-29 | 51.43 | $28.59 | 220900 |
| 2026-04-28 | 57.31 | $29.80 | 149026 |
| 2026-04-27 | 58.31 | $29.99 | 276500 |
| 2026-04-24 | 57.31 | $29.72 | 315800 |
| 2026-04-23 | 56.95 | $29.62 | 442744 |
| 2026-04-22 | 55.76 | $29.29 | 519137 |
| 2026-04-21 | 58.73 | $29.93 | 258300 |
| 2026-04-20 | 61.76 | $30.55 | 286532 |
| 2026-04-17 | 61.73 | $30.54 | 542933 |
| 2026-04-16 | 55.83 | $28.76 | 266338 |
| 2026-04-15 | 54.32 | $28.36 | 182619 |
| 2026-04-14 | 58.13 | $29.17 | 328070 |
| 2026-04-13 | 52.95 | $27.83 | 225421 |
| 2026-04-10 | 49.87 | $27.13 | 172800 |
| 2026-04-09 | 53.48 | $27.89 | 249209 |
| 2026-04-08 | 51.78 | $27.50 | 367800 |
| 2026-04-07 | 51.60 | $27.46 | 211731 |
| 2026-04-06 | 51.60 | $27.46 | 170200 |
| 2026-04-02 | 50.44 | $27.17 | 155100 |
| 2026-04-01 | 51.08 | $27.33 | 221300 |
| 2026-03-31 | 50.07 | $27.06 | 285708 |
| 2026-03-30 | 45.25 | $25.86 | 427815 |
| 2026-03-27 | 44.96 | $25.79 | 295430 |
| 2026-03-26 | 47.45 | $26.51 | 416300 |
| 2026-03-25 | 45.00 | $25.90 | 230200 |
| 2026-03-24 | 46.38 | $26.31 | 226138 |
| 2026-03-23 | 46.38 | $26.31 | 402562 |
| 2026-03-20 | 39.87 | $24.71 | 1.2M |
| 2026-03-19 | 40.94 | $25.07 | 360105 |
| 2026-03-18 | 42.27 | $25.52 | 381800 |
| 2026-03-17 | 43.94 | $26.07 | 280040 |
| 2026-03-16 | 41.38 | $25.43 | 443035 |
| 2026-03-13 | 41.35 | $25.42 | 279609 |
| 2026-03-12 | 43.97 | $26.35 | 271600 |
| 2026-03-11 | 46.54 | $27.20 | 190133 |
| 2026-03-10 | 45.18 | $26.82 | 312100 |
| 2026-03-09 | 46.72 | $27.34 | 572600 |
| 2026-03-06 | 45.08 | $26.86 | 732100 |
| 2026-03-05 | 49.60 | $28.35 | 535529 |
| 2026-03-04 | 54.44 | $29.74 | 448000 |
| 2026-03-03 | 54.41 | $29.73 | 605600 |
| 2026-03-02 | 58.60 | $30.86 | 564808 |
| 2026-02-27 | 57.61 | $30.50 | 373300 |
| 2026-02-26 | 56.37 | $30.05 | 577589 |
| 2026-02-25 | 59.88 | $31.00 | 1.3M |
| 2026-02-24 | 52.53 | $28.51 | 654000 |
| 2026-02-23 | 48.33 | $27.35 | 431329 |
| 2026-02-20 | 52.47 | $28.44 | 453547 |
| 2026-02-19 | 53.47 | $28.69 | 361100 |
| 2026-02-18 | 54.81 | $29.03 | 513700 |
| 2026-02-17 | 56.32 | $29.41 | 214400 |
| 2026-02-13 | 55.12 | $29.02 | 642947 |
| 2026-02-12 | 53.10 | $28.38 | 369600 |
| 2026-02-11 | 54.41 | $28.74 | 412730 |
| 2026-02-10 | 55.78 | $29.12 | 326700 |
| 2026-02-09 | 57.93 | $29.71 | 552422 |
| 2026-02-06 | 58.92 | $29.98 | 369800 |
| 2026-02-05 | 57.39 | $29.38 | 712549 |
| 2026-02-04 | 62.50 | $30.76 | 628911 |
| 2026-02-03 | 63.00 | $30.89 | 1.3M |
| 2026-02-02 | 60.96 | $30.00 | 1.9M |
| 2026-01-30 | 52.69 | $27.03 | 618139 |
| 2026-01-29 | 43.60 | $24.65 | 476534 |
| 2026-01-28 | 52.50 | $26.86 | 275918 |
| 2026-01-27 | 55.94 | $27.56 | 189732 |
| 2026-01-26 | 58.00 | $27.96 | 206600 |
| 2026-01-23 | 59.08 | $28.17 | 177600 |
| 2026-01-22 | 61.37 | $28.61 | 320042 |
| 2026-01-21 | 61.58 | $28.65 | 307200 |
| 2026-01-20 | 54.43 | $26.68 | 304097 |
| 2026-01-16 | 67.36 | $28.82 | 177748 |
| 2026-01-15 | 68.15 | $28.93 | 287425 |
| 2026-01-14 | 66.27 | $28.38 | 268202 |
| 2026-01-13 | 62.09 | $27.30 | 334036 |
| 2026-01-12 | 64.05 | $27.58 | 401828 |
| 2026-01-09 | 65.37 | $27.77 | 365100 |
| 2026-01-08 | 64.57 | $27.55 | 367000 |
| 2026-01-07 | 59.88 | $26.39 | 304214 |
| 2026-01-06 | 60.01 | $26.41 | 342300 |
| 2026-01-05 | 50.72 | $24.58 | 184949 |
| 2026-01-02 | 47.56 | $24.08 | 233046 |
| 2025-12-31 | 48.45 | $24.23 | 198100 |
| 2025-12-30 | 49.08 | $24.34 | 205400 |
| 2025-12-29 | 49.25 | $24.37 | 182128 |
| 2025-12-26 | 49.79 | $24.47 | 233340 |
| 2025-12-24 | 51.50 | $24.79 | 107834 |
| 2025-12-23 | 50.02 | $24.50 | 424217 |
| 2025-12-22 | 50.94 | $24.68 | 193800 |
| 2025-12-19 | 51.19 | $24.73 | 521600 |
| 2025-12-18 | 51.10 | $24.71 | 208000 |
| 2025-12-17 | 49.68 | $24.39 | 299448 |
| 2025-12-16 | 50.55 | $24.59 | 202300 |
| 2025-12-15 | 52.79 | $25.10 | 232336 |
| 2025-12-12 | 53.18 | $25.19 | 186100 |
| 2025-12-11 | 56.38 | $25.91 | 221817 |
| 2025-12-10 | 56.97 | $26.04 | 276306 |
| 2025-12-09 | 54.55 | $25.34 | 323135 |
| 2025-12-08 | 54.92 | $25.43 | 423600 |
| 2025-12-05 | 48.90 | $23.82 | 225800 |
| 2025-12-04 | 49.65 | $24.01 | 292000 |
| 2025-12-03 | 48.27 | $23.66 | 440600 |
| 2025-12-02 | 47.61 | $23.49 | 346600 |
| 2025-12-01 | 44.81 | $22.78 | 319400 |
| 2025-11-28 | 46.82 | $23.38 | 153309 |
| 2025-11-26 | 49.26 | $24.08 | 364620 |
| 2025-11-25 | 51.49 | $24.69 | 352300 |
| 2025-11-24 | 46.48 | $23.36 | 366200 |
| 2025-11-21 | 46.12 | $23.27 | 296549 |
| 2025-11-20 | 38.08 | $21.43 | 311100 |
| 2025-11-19 | 41.09 | $22.38 | 352900 |
| 2025-11-18 | 41.92 | $22.63 | 435732 |
| 2025-11-17 | 39.89 | $22.19 | 384720 |
| 2025-11-14 | 43.31 | $23.24 | 424512 |
| 2025-11-13 | 40.15 | $22.56 | 1.1M |
| 2025-11-12 | 43.25 | $23.48 | 516743 |
| 2025-11-11 | 43.42 | $23.53 | 220419 |
| 2025-11-10 | 43.72 | $23.62 | 326814 |
| 2025-11-07 | 44.21 | $23.77 | 272003 |
| 2025-11-06 | 42.69 | $23.39 | 340100 |
| 2025-11-05 | 45.34 | $24.25 | 500706 |
| 2025-11-04 | 42.50 | $23.53 | 365600 |
| 2025-11-03 | 46.00 | $24.64 | 292414 |
| 2025-10-31 | 46.43 | $24.77 | 317118 |
| 2025-10-30 | 42.29 | $23.71 | 511600 |
| 2025-10-29 | 44.93 | $24.56 | 327352 |
| 2025-10-28 | 56.08 | $27.40 | 412241 |
| 2025-10-27 | 54.34 | $26.94 | 272017 |
| 2025-10-24 | 52.71 | $26.52 | 287400 |
| 2025-10-23 | 51.54 | $26.22 | 187045 |
| 2025-10-22 | 51.11 | $26.11 | 183205 |
| 2025-10-21 | 52.25 | $26.40 | 162400 |
| 2025-10-20 | 50.44 | $25.90 | 160800 |
| 2025-10-17 | 49.05 | $25.52 | 224503 |
| 2025-10-16 | 50.65 | $25.97 | 508246 |
| 2025-10-15 | 53.89 | $26.84 | 277500 |
| 2025-10-14 | 55.00 | $27.13 | 411800 |
| 2025-10-13 | 48.04 | $25.15 | 403604 |
| 2025-10-10 | 42.73 | $23.90 | 518308 |
| 2025-10-09 | 46.88 | $25.04 | 298307 |
| 2025-10-08 | 48.70 | $25.50 | 211731 |
| 2025-10-07 | 48.70 | $25.50 | 254915 |
| 2025-10-06 | 51.97 | $26.33 | 369000 |
| 2025-10-03 | 60.38 | $28.14 | 622430 |
| 2025-10-02 | 50.97 | $25.88 | 252700 |
| 2025-10-01 | 50.77 | $25.84 | 378321 |
| 2025-09-30 | 48.26 | $25.33 | 238000 |
| 2025-09-29 | 51.44 | $25.98 | 546418 |
| 2025-09-26 | 52.61 | $26.21 | 324600 |
| 2025-09-25 | 50.52 | $25.76 | 363200 |
| 2025-09-24 | 51.67 | $26.00 | 439905 |
| 2025-09-23 | 50.33 | $25.70 | 399300 |
| 2025-09-22 | 50.46 | $25.73 | 725320 |
| 2025-09-19 | 48.43 | $25.26 | 1.1M |
| 2025-09-18 | 51.51 | $25.98 | 244300 |
| 2025-09-17 | 50.30 | $25.69 | 528719 |
| 2025-09-16 | 52.71 | $26.25 | 307100 |
| 2025-09-15 | 52.40 | $26.17 | 232732 |
| 2025-09-12 | 51.46 | $25.92 | 289202 |
| 2025-09-11 | 54.62 | $26.69 | 355549 |
| 2025-09-10 | 49.65 | $25.39 | 275203 |
| 2025-09-09 | 51.38 | $25.81 | 233100 |
| 2025-09-08 | 53.83 | $26.39 | 231849 |
| 2025-09-05 | 54.13 | $26.46 | 256400 |
| 2025-09-04 | 52.90 | $26.11 | 174500 |
| 2025-09-03 | 48.95 | $25.05 | 268800 |
| 2025-09-02 | 50.90 | $25.56 | 271025 |
| 2025-08-29 | 54.07 | $26.35 | 242749 |
| 2025-08-28 | 57.79 | $27.21 | 466114 |
| 2025-08-27 | 61.18 | $27.94 | 258700 |
| 2025-08-26 | 59.99 | $27.55 | 219100 |
| 2025-08-25 | 61.00 | $27.77 | 351900 |
| 2025-08-22 | 62.35 | $28.07 | 466300 |
| 2025-08-21 | 54.37 | $25.58 | 227100 |
| 2025-08-20 | 55.96 | $25.93 | 258934 |
| 2025-08-19 | 56.49 | $26.05 | 237107 |
| 2025-08-18 | 55.41 | $25.73 | 231127 |
| 2025-08-15 | 54.19 | $25.37 | 292800 |
| 2025-08-14 | 55.80 | $25.77 | 244600 |
| 2025-08-13 | 56.96 | $26.06 | 323111 |
| 2025-08-12 | 53.12 | $24.86 | 269847 |
| 2025-08-11 | 46.20 | $23.04 | 346920 |
| 2025-08-08 | 43.73 | $22.47 | 297810 |
| 2025-08-07 | 45.80 | $23.06 | 400628 |
| 2025-08-06 | 47.20 | $23.45 | 324128 |
| 2025-08-05 | 46.56 | $23.29 | 316400 |
| 2025-08-04 | 44.16 | $22.69 | 434901 |
| 2025-08-01 | 42.52 | $22.29 | 584314 |
| 2025-07-31 | 43.71 | $22.68 | 329633 |
| 2025-07-30 | 43.48 | $22.62 | 426748 |
| 2025-07-29 | 43.14 | $22.53 | 542600 |
| 2025-07-28 | 41.92 | $22.19 | 460207 |
| 2025-07-25 | 44.10 | $23.01 | 698200 |
| 2025-07-24 | 43.07 | $22.71 | 1.5M |
| 2025-07-23 | 58.84 | $27.32 | 455927 |
| 2025-07-22 | 56.89 | $26.72 | 476100 |
| 2025-07-21 | 47.07 | $24.25 | 209500 |
| 2025-07-18 | 47.07 | $24.25 | 191308 |
| 2025-07-17 | 47.95 | $24.47 | 179523 |
| 2025-07-16 | 48.90 | $24.71 | 175424 |
| 2025-07-15 | 50.31 | $25.07 | 220900 |
| 2025-07-14 | 54.06 | $25.98 | 256521 |
| 2025-07-11 | 58.57 | $26.97 | 246900 |
| 2025-07-10 | 63.07 | $27.86 | 210400 |
| 2025-07-09 | 62.11 | $27.55 | 265059 |
| 2025-07-08 | 60.89 | $27.16 | 299307 |
| 2025-07-07 | 59.82 | $26.82 | 226600 |
| 2025-07-03 | 64.56 | $27.78 | 170200 |
| 2025-07-02 | 64.31 | $27.69 | 246700 |
| 2025-07-01 | 61.38 | $26.68 | 277647 |
| 2025-06-30 | 56.18 | $25.14 | 205842 |
| 2025-06-27 | 61.16 | $26.12 | 617744 |
| 2025-06-26 | 59.34 | $25.60 | 216700 |
| 2025-06-25 | 57.75 | $25.16 | 225705 |
| 2025-06-24 | 58.85 | $25.38 | 262344 |
| 2025-06-23 | 55.58 | $24.48 | 287118 |
| 2025-06-20 | 59.41 | $25.25 | 1.0M |
| 2025-06-18 | 60.28 | $25.42 | 387600 |
| 2025-06-17 | 59.85 | $25.29 | 254000 |
| 2025-06-16 | 60.57 | $25.44 | 349000 |
| 2025-06-13 | 55.48 | $23.93 | 250400 |
| 2025-06-12 | 61.08 | $25.06 | 217700 |
| 2025-06-11 | 62.25 | $25.28 | 336200 |
| 2025-06-10 | 62.12 | $25.24 | 327800 |
| 2025-06-09 | 61.12 | $24.91 | 709343 |
| 2025-06-06 | 52.17 | $22.46 | 188500 |
| 2025-06-05 | 49.93 | $21.96 | 233700 |
| 2025-06-04 | 49.53 | $21.87 | 218300 |
| 2025-06-03 | 49.23 | $21.80 | 224925 |
| 2025-06-02 | 44.64 | $20.78 | 221728 |
| 2025-05-30 | 46.28 | $21.20 | 278600 |
| 2025-05-29 | 47.70 | $21.56 | 127503 |
| 2025-05-28 | 47.49 | $21.51 | 187292 |
| 2025-05-27 | 48.81 | $21.86 | 243400 |
| 2025-05-23 | 46.25 | $21.23 | 166500 |
| 2025-05-22 | 47.25 | $21.51 | 204600 |
| 2025-05-21 | 47.02 | $21.45 | 331500 |
| 2025-05-20 | 53.39 | $23.16 | 169800 |
| 2025-05-19 | 53.67 | $23.23 | 240043 |
| 2025-05-16 | 54.49 | $23.44 | 343200 |
| 2025-05-15 | 52.69 | $22.89 | 188118 |
| 2025-05-14 | 55.10 | $23.53 | 324200 |
| 2025-05-13 | 56.89 | $23.99 | 243700 |
| 2025-05-12 | 57.00 | $24.02 | 674000 |
| 2025-05-09 | 49.11 | $21.58 | 222536 |
| 2025-05-08 | 50.30 | $21.91 | 263700 |
| 2025-05-07 | 46.82 | $20.97 | 332300 |
| 2025-05-06 | 47.63 | $21.21 | 335133 |
| 2025-05-05 | 50.16 | $21.95 | 295423 |
| 2025-05-02 | 53.02 | $22.74 | 358531 |
| 2025-05-01 | 50.87 | $22.10 | 384011 |
| 2025-04-30 | 48.63 | $21.46 | 433900 |
| 2025-04-29 | 50.72 | $22.07 | 304134 |
| 2025-04-28 | 52.89 | $22.68 | 301139 |
| 2025-04-25 | 53.63 | $22.89 | 407900 |
| 2025-04-24 | 52.97 | $22.67 | 907000 |
| 2025-04-23 | 40.72 | $19.32 | 727900 |
| 2025-04-22 | 41.24 | $19.49 | 450348 |
| 2025-04-21 | 35.96 | $18.33 | 479204 |
| 2025-04-17 | 37.24 | $18.80 | 417440 |
| 2025-04-16 | 33.79 | $18.08 | 582100 |
| 2025-04-15 | 31.71 | $17.66 | 725300 |
| 2025-04-14 | 34.46 | $18.78 | 950404 |
| 2025-04-11 | 34.66 | $18.86 | 423426 |
| 2025-04-10 | 36.08 | $19.42 | 360115 |
| 2025-04-09 | 39.56 | $20.69 | 493621 |
| 2025-04-08 | 25.58 | $18.09 | 541203 |
| 2025-04-07 | 26.45 | $18.48 | 589700 |
| 2025-04-04 | 27.41 | $18.90 | 718642 |
| 2025-04-03 | 28.82 | $19.50 | 797912 |
| 2025-04-02 | 36.14 | $21.98 | 340000 |
| 2025-04-01 | 34.02 | $21.65 | 326031 |
| 2025-03-31 | 33.06 | $21.50 | 339911 |
| 2025-03-28 | 34.69 | $22.01 | 386300 |
| 2025-03-27 | 39.35 | $23.30 | 202300 |
| 2025-03-26 | 38.86 | $23.22 | 342100 |
| 2025-03-25 | 39.24 | $23.32 | 202711 |
| 2025-03-24 | 40.49 | $23.66 | 236900 |
| 2025-03-21 | 36.71 | $22.99 | 383900 |
| 2025-03-20 | 38.29 | $23.45 | 222700 |
| 2025-03-19 | 40.16 | $23.97 | 240335 |
| 2025-03-18 | 35.64 | $23.18 | 211149 |
| 2025-03-17 | 36.07 | $23.31 | 301006 |
| 2025-03-14 | 32.91 | $22.77 | 426107 |
| 2025-03-13 | 32.85 | $22.76 | 244100 |
| 2025-03-12 | 35.02 | $23.51 | 316024 |
| 2025-03-11 | 35.26 | $23.59 | 281446 |
| 2025-03-10 | 35.34 | $23.62 | 367500 |
| 2025-03-07 | 37.19 | $24.27 | 352527 |
| 2025-03-06 | 33.27 | $23.50 | 934800 |
| 2025-03-05 | 33.48 | $23.58 | 263800 |
| 2025-03-04 | 31.82 | $23.25 | 559300 |
| 2025-03-03 | 34.89 | $24.48 | 350400 |
| 2025-02-28 | 37.31 | $25.35 | 263900 |
| 2025-02-27 | 37.83 | $25.53 | 316442 |
| 2025-02-26 | 41.89 | $26.86 | 239708 |
| 2025-02-25 | 40.43 | $26.54 | 265800 |
| 2025-02-24 | 40.07 | $26.46 | 327146 |
| 2025-02-21 | 41.01 | $26.78 | 296207 |
| 2025-02-20 | 44.27 | $27.84 | 188717 |
| 2025-02-19 | 46.45 | $28.50 | 184507 |
| 2025-02-18 | 46.41 | $28.49 | 225101 |
| 2025-02-14 | 44.62 | $28.01 | 170900 |
| 2025-02-13 | 46.88 | $28.74 | 177500 |
| 2025-02-12 | 49.33 | $29.49 | 220227 |
| 2025-02-11 | 53.16 | $30.58 | 199000 |
| 2025-02-10 | 55.25 | $31.14 | 254700 |
| 2025-02-07 | 51.67 | $30.03 | 213700 |
| 2025-02-06 | 53.05 | $30.41 | 133036 |
| 2025-02-05 | 53.55 | $30.55 | 170207 |
| 2025-02-04 | 51.95 | $30.03 | 186808 |
| 2025-02-03 | 50.39 | $29.53 | 382234 |
| 2025-01-31 | 53.11 | $30.36 | 264300 |
| 2025-01-30 | 53.34 | $30.43 | 337500 |
| 2025-01-29 | 49.07 | $29.01 | 260513 |
| 2025-01-28 | 53.25 | $30.29 | 258731 |
| 2025-01-27 | 53.31 | $30.31 | 490946 |
| 2025-01-24 | 54.33 | $30.62 | 469100 |
| 2025-01-23 | 60.48 | $32.37 | 1.1M |
| 2025-01-22 | 45.68 | $27.94 | 341766 |
| 2025-01-21 | 48.16 | $28.58 | 345900 |
| 2025-01-17 | 45.67 | $28.01 | 177514 |
| 2025-01-16 | 43.78 | $27.59 | 179200 |
| 2025-01-15 | 44.34 | $27.75 | 178005 |
| 2025-01-14 | 38.26 | $26.45 | 116530 |
| 2025-01-13 | 37.92 | $26.38 | 186100 |
| 2025-01-10 | 38.68 | $26.64 | 290242 |
| 2025-01-08 | 39.06 | $26.77 | 231028 |
| 2025-01-07 | 42.07 | $27.78 | 204408 |
| 2025-01-06 | 42.78 | $28.01 | 222574 |
| 2025-01-03 | 43.14 | $28.13 | 197216 |
| 2025-01-02 | 42.68 | $28.01 | 211300 |
| 2024-12-31 | 45.42 | $28.95 | 348200 |
| 2024-12-30 | 38.83 | $27.29 | 197337 |
| 2024-12-27 | 40.16 | $27.77 | 140302 |
| 2024-12-26 | 42.75 | $28.66 | 126038 |
| 2024-12-24 | 42.27 | $28.54 | 103540 |
| 2024-12-23 | 41.15 | $28.25 | 252136 |
| 2024-12-20 | 41.41 | $28.35 | 792603 |
| 2024-12-19 | 42.63 | $28.82 | 201000 |
| 2024-12-18 | 43.54 | $29.17 | 179622 |
| 2024-12-17 | 48.92 | $31.07 | 239308 |
| 2024-12-16 | 52.11 | $32.06 | 318200 |
| 2024-12-13 | 47.62 | $30.69 | 231330 |
| 2024-12-12 | 47.11 | $30.54 | 186200 |
| 2024-12-11 | 48.65 | $31.05 | 215600 |
| 2024-12-10 | 50.70 | $31.71 | 157630 |
| 2024-12-09 | 53.75 | $32.65 | 188200 |
| 2024-12-06 | 50.07 | $31.44 | 206913 |
| 2024-12-05 | 50.32 | $31.52 | 240400 |
| 2024-12-04 | 52.29 | $32.15 | 268600 |
| 2024-12-03 | 53.23 | $32.45 | 121835 |
| 2024-12-02 | 54.03 | $32.71 | 286700 |
| 2024-11-29 | 59.27 | $34.32 | 390300 |
| 2024-11-27 | 54.59 | $32.52 | 143000 |
| 2024-11-26 | 53.58 | $32.16 | 167900 |
| 2024-11-25 | 57.76 | $33.39 | 380624 |
| 2024-11-22 | 49.07 | $30.56 | 178432 |
| 2024-11-21 | 45.89 | $29.71 | 121600 |
| 2024-11-20 | 42.91 | $28.96 | 114745 |
| 2024-11-19 | 44.85 | $29.58 | 114531 |
| 2024-11-18 | 44.15 | $29.40 | 93048 |
| 2024-11-15 | 44.12 | $29.39 | 168300 |
| 2024-11-14 | 46.57 | $30.22 | 165634 |
| 2024-11-13 | 48.42 | $30.82 | 181800 |
| 2024-11-12 | 48.45 | $30.83 | 265900 |
| 2024-11-11 | 54.51 | $32.69 | 181513 |
| 2024-11-08 | 53.86 | $32.47 | 147640 |
| 2024-11-07 | 54.26 | $32.59 | 178919 |
| 2024-11-06 | 54.78 | $32.75 | 388146 |
| 2024-11-05 | 43.71 | $29.27 | 328401 |
| 2024-11-04 | 41.45 | $28.69 | 234902 |
| 2024-11-01 | 42.23 | $28.97 | 276500 |
| 2024-10-31 | 42.66 | $29.13 | 422100 |
| 2024-10-30 | 45.18 | $30.04 | 160933 |
| 2024-10-29 | 47.47 | $30.82 | 138200 |
| 2024-10-28 | 47.55 | $30.85 | 191600 |
| 2024-10-25 | 44.77 | $29.99 | 332304 |
| 2024-10-24 | 41.04 | $28.91 | 298300 |
| 2024-10-23 | 41.46 | $29.08 | 294022 |
| 2024-10-22 | 41.81 | $29.23 | 218246 |
| 2024-10-21 | 43.53 | $29.95 | 236900 |
| 2024-10-18 | 47.15 | $31.37 | 208914 |
| 2024-10-17 | 47.49 | $31.50 | 217900 |
| 2024-10-16 | 50.70 | $32.69 | 206000 |
| 2024-10-15 | 52.31 | $33.26 | 246730 |
| 2024-10-14 | 51.98 | $33.13 | 255002 |
| 2024-10-11 | 47.52 | $31.45 | 384632 |
| 2024-10-10 | 42.24 | $29.71 | 329970 |
| 2024-10-09 | 41.23 | $29.40 | 239920 |
| 2024-10-08 | 40.25 | $29.09 | 336622 |
| 2024-10-07 | 42.64 | $30.18 | 326574 |
| 2024-10-04 | 50.42 | $33.17 | 339316 |
| 2024-10-03 | 44.35 | $31.29 | 265500 |
| 2024-10-02 | 47.43 | $32.34 | 130800 |
| 2024-10-01 | 51.55 | $33.61 | 154000 |
| 2024-09-30 | 57.77 | $35.27 | 317037 |
| 2024-09-27 | 59.20 | $35.62 | 85733 |
| 2024-09-26 | 57.52 | $35.03 | 110024 |
| 2024-09-25 | 57.49 | $35.02 | 149108 |
| 2024-09-24 | 62.21 | $36.22 | 131807 |
| 2024-09-23 | 60.16 | $35.43 | 154900 |
| 2024-09-20 | 61.12 | $35.67 | 752500 |
| 2024-09-19 | 62.49 | $36.02 | 423706 |
| 2024-09-18 | 61.84 | $35.74 | 279644 |
| 2024-09-17 | 61.54 | $35.61 | 407506 |
| 2024-09-16 | 59.51 | $34.72 | 200013 |
| 2024-09-13 | 57.54 | $33.90 | 456203 |
| 2024-09-12 | 49.46 | $31.06 | 206700 |
| 2024-09-11 | 47.42 | $30.45 | 157631 |
| 2024-09-10 | 45.18 | $29.80 | 329500 |
| 2024-09-09 | 46.63 | $30.30 | 344900 |
| 2024-09-06 | 42.18 | $29.04 | 157300 |
| 2024-09-05 | 46.38 | $30.48 | 123700 |
| 2024-09-04 | 48.75 | $31.22 | 146213 |
| 2024-09-03 | 49.83 | $31.55 | 191800 |
| 2024-08-30 | 50.38 | $31.72 | 152336 |
| 2024-08-29 | 48.97 | $31.27 | 177642 |
| 2024-08-28 | 50.57 | $31.80 | 125400 |
| 2024-08-27 | 50.78 | $31.87 | 126542 |
| 2024-08-26 | 52.06 | $32.31 | 129700 |
| 2024-08-23 | 51.51 | $32.10 | 215242 |
| 2024-08-22 | 45.59 | $30.02 | 112400 |
| 2024-08-21 | 47.00 | $30.56 | 156000 |
| 2024-08-20 | 46.97 | $30.55 | 126900 |
| 2024-08-19 | 48.00 | $30.96 | 233400 |
| 2024-08-16 | 47.76 | $30.87 | 122721 |
| 2024-08-15 | 46.28 | $30.30 | 271821 |
| 2024-08-14 | 42.33 | $28.84 | 200630 |
| 2024-08-13 | 42.63 | $28.99 | 215515 |
| 2024-08-12 | 39.53 | $27.87 | 286646 |
| 2024-08-09 | 41.05 | $28.68 | 351939 |
| 2024-08-08 | 43.05 | $29.70 | 228600 |
| 2024-08-07 | 41.05 | $28.95 | 303900 |
| 2024-08-06 | 43.08 | $30.01 | 244000 |
| 2024-08-05 | 43.33 | $30.14 | 302700 |
| 2024-08-02 | 46.07 | $31.55 | 237713 |
| 2024-08-01 | 48.50 | $32.72 | 406400 |
| 2024-07-31 | 53.40 | $34.87 | 681100 |
| 2024-07-30 | 56.03 | $35.92 | 670600 |
| 2024-07-29 | 60.89 | $37.71 | 443300 |
| 2024-07-26 | 59.95 | $37.20 | 569100 |
| 2024-07-25 | 59.77 | $37.10 | 966422 |
| 2024-07-24 | 47.60 | $31.66 | 415806 |
| 2024-07-23 | 50.76 | $32.84 | 669424 |
| 2024-07-22 | 51.76 | $33.20 | 381544 |
| 2024-07-19 | 51.10 | $32.94 | 571874 |
| 2024-07-18 | 57.63 | $35.21 | 381157 |
| 2024-07-17 | 60.85 | $36.20 | 305294 |
| 2024-07-16 | 61.98 | $36.54 | 363294 |
| 2024-07-15 | 58.98 | $35.13 | 455423 |
| 2024-07-12 | 63.04 | $36.34 | 273001 |
| 2024-07-11 | 62.49 | $36.07 | 457796 |
| 2024-07-10 | 58.59 | $34.26 | 370371 |
| 2024-07-09 | 47.37 | $30.36 | 138837 |
| 2024-07-08 | 49.87 | $31.12 | 131906 |
| 2024-07-05 | 49.74 | $31.08 | 246548 |
| 2024-07-03 | 48.48 | $30.69 | 102802 |
| 2024-07-02 | 49.14 | $30.91 | 247077 |
| 2024-07-01 | 48.03 | $30.55 | 265852 |
| 2024-06-28 | 53.62 | $32.37 | 319766 |
| 2024-06-27 | 52.93 | $32.13 | 267601 |
| 2024-06-26 | 55.05 | $32.79 | 148239 |
| 2024-06-25 | 55.15 | $32.82 | 169451 |
| 2024-06-24 | 58.56 | $33.88 | 184775 |
| 2024-06-21 | 57.31 | $33.35 | 676020 |
| 2024-06-20 | 58.55 | $33.74 | 280202 |
| 2024-06-18 | 57.61 | $33.32 | 179989 |
| 2024-06-17 | 59.00 | $33.78 | 276222 |
| 2024-06-14 | 55.16 | $32.06 | 179182 |
| 2024-06-13 | 57.11 | $32.72 | 156465 |
| 2024-06-12 | 61.59 | $34.15 | 178619 |
| 2024-06-11 | 60.81 | $33.77 | 170418 |
| 2024-06-10 | 61.50 | $33.99 | 199340 |
| 2024-06-07 | 60.68 | $33.56 | 350079 |
| 2024-06-06 | 63.52 | $34.51 | 266225 |
| 2024-06-05 | 69.02 | $36.21 | 340002 |
| 2024-06-04 | 66.63 | $34.73 | 618723 |
| 2024-06-03 | 71.74 | $36.17 | 2.2M |
| 2024-05-31 | 53.73 | $28.48 | 328889 |
| 2024-05-30 | 51.16 | $27.81 | 280210 |
| 2024-05-29 | 45.62 | $26.52 | 241248 |
| 2024-05-28 | 49.28 | $27.41 | 244719 |
| 2024-05-24 | 47.71 | $27.06 | 136004 |
| 2024-05-23 | 47.62 | $27.04 | 361506 |
| 2024-05-22 | 44.80 | $26.40 | 161169 |
| 2024-05-21 | 45.13 | $26.49 | 189715 |
| 2024-05-20 | 47.30 | $27.09 | 229362 |
| 2024-05-17 | 51.84 | $28.24 | 288366 |
| 2024-05-16 | 47.33 | $27.16 | 242483 |
| 2024-05-15 | 49.66 | $27.73 | 298679 |
| 2024-05-14 | 52.42 | $28.37 | 289984 |
| 2024-05-13 | 48.65 | $27.48 | 335517 |
| 2024-05-10 | 45.38 | $26.77 | 205416 |
| 2024-05-09 | 44.43 | $26.57 | 203252 |
| 2024-05-08 | 41.74 | $26.01 | 180795 |
| 2024-05-07 | 38.87 | $25.44 | 185349 |
| 2024-05-06 | 39.99 | $25.78 | 228218 |
| 2024-05-03 | 40.08 | $25.81 | 450836 |
| 2024-05-02 | 37.41 | $25.25 | 298548 |
| 2024-05-01 | 33.70 | $24.51 | 307435 |
| 2024-04-30 | 34.12 | $24.67 | 416421 |
| 2024-04-29 | 37.95 | $26.05 | 377350 |
| 2024-04-26 | 34.51 | $25.37 | 455253 |
| 2024-04-25 | 35.13 | $25.60 | 1.5M |
| 2024-04-24 | 39.86 | $27.18 | 796395 |
| 2024-04-23 | 42.46 | $27.94 | 268631 |
| 2024-04-22 | 41.17 | $27.67 | 286582 |
| 2024-04-19 | 42.38 | $28.03 | 445440 |
| 2024-04-18 | 35.62 | $26.68 | 441509 |
| 2024-04-17 | 36.78 | $27.06 | 272924 |
| 2024-04-16 | 36.57 | $27.02 | 312532 |
| 2024-04-15 | 37.76 | $27.43 | 280162 |
| 2024-04-12 | 37.82 | $27.45 | 232016 |
| 2024-04-11 | 37.99 | $27.51 | 189119 |
| 2024-04-10 | 37.94 | $27.50 | 619000 |
| 2024-04-09 | 43.28 | $29.39 | 349440 |
| 2024-04-08 | 45.04 | $29.94 | 377591 |
| 2024-04-05 | 44.41 | $29.78 | 413848 |
| 2024-04-04 | 44.30 | $29.75 | 324499 |
| 2024-04-03 | 47.01 | $30.65 | 345049 |
| 2024-04-02 | 48.41 | $31.10 | 354635 |
| 2024-04-01 | 55.48 | $33.12 | 225009 |
| 2024-03-28 | 56.02 | $33.26 | 204319 |
| 2024-03-27 | 53.41 | $32.41 | 200471 |
| 2024-03-26 | 49.16 | $31.15 | 235928 |
| 2024-03-25 | 45.61 | $30.20 | 145682 |
| 2024-03-22 | 47.16 | $30.67 | 208533 |
| 2024-03-21 | 50.75 | $31.70 | 246978 |
| 2024-03-20 | 46.71 | $30.62 | 325553 |
| 2024-03-19 | 44.30 | $30.02 | 226621 |
| 2024-03-18 | 44.43 | $30.06 | 212696 |
| 2024-03-15 | 45.55 | $30.42 | 609563 |
| 2024-03-14 | 42.74 | $29.68 | 363091 |
| 2024-03-13 | 46.03 | $30.76 | 193160 |
| 2024-03-12 | 46.89 | $31.03 | 196776 |
| 2024-03-11 | 47.45 | $31.21 | 369789 |
| 2024-03-08 | 43.68 | $30.15 | 250804 |
| 2024-03-07 | 45.08 | $30.63 | 152056 |
| 2024-03-06 | 44.80 | $30.55 | 300470 |
| 2024-03-05 | 49.47 | $32.12 | 145819 |
| 2024-03-04 | 51.39 | $32.71 | 135208 |
| 2024-03-01 | 53.04 | $33.21 | 145767 |
| 2024-02-29 | 53.01 | $33.20 | 182562 |
| 2024-02-28 | 51.14 | $32.54 | 227749 |
| 2024-02-27 | 52.96 | $33.14 | 309098 |
| 2024-02-26 | 50.00 | $32.09 | 248051 |
| 2024-02-23 | 47.89 | $31.38 | 166146 |
| 2024-02-22 | 50.18 | $32.19 | 216319 |
| 2024-02-21 | 47.93 | $31.42 | 243970 |
| 2024-02-20 | 45.14 | $30.51 | 240747 |
| 2024-02-16 | 47.81 | $31.51 | 203984 |
| 2024-02-15 | 49.71 | $32.19 | 283622 |
| 2024-02-14 | 49.18 | $32.00 | 289117 |
| 2024-02-13 | 43.82 | $30.21 | 404074 |
| 2024-02-12 | 49.68 | $32.32 | 573366 |
| 2024-02-09 | 51.52 | $32.91 | 380496 |
| 2024-02-08 | 46.57 | $31.35 | 201210 |
| 2024-02-07 | 45.96 | $31.17 | 220458 |
| 2024-02-06 | 47.20 | $31.61 | 283748 |
| 2024-02-05 | 43.13 | $30.38 | 300475 |
| 2024-02-02 | 44.92 | $31.05 | 490982 |
| 2024-02-01 | 40.99 | $29.92 | 391930 |
| 2024-01-31 | 33.30 | $28.00 | 429447 |
| 2024-01-30 | 33.08 | $27.95 | 295999 |
| 2024-01-29 | 34.15 | $28.46 | 409436 |
| 2024-01-26 | 32.32 | $28.01 | 1.2M |
| 2024-01-25 | 33.02 | $28.37 | 1.8M |
| 2024-01-24 | 45.60 | $33.20 | 335725 |
| 2024-01-23 | 48.66 | $34.04 | 326000 |
| 2024-01-22 | 50.30 | $34.47 | 317223 |
| 2024-01-19 | 47.19 | $33.68 | 235851 |
| 2024-01-18 | 45.89 | $33.36 | 202837 |
| 2024-01-17 | 44.25 | $32.96 | 363440 |
| 2024-01-16 | 44.83 | $33.14 | 240967 |
| 2024-01-12 | 47.73 | $34.02 | 124692 |
| 2024-01-11 | 51.05 | $34.95 | 157736 |
| 2024-01-10 | 54.16 | $35.76 | 126585 |
| 2024-01-09 | 54.79 | $35.92 | 150340 |
| 2024-01-08 | 56.18 | $36.28 | 134831 |
| 2024-01-05 | 55.62 | $36.09 | 230063 |
| 2024-01-04 | 54.02 | $35.55 | 227203 |
| 2024-01-03 | 55.57 | $35.99 | 168500 |
| 2024-01-02 | 67.39 | $38.82 | 228765 |
| 2023-12-29 | 67.78 | $38.90 | 279532 |
| 2023-12-28 | 69.24 | $39.21 | 185891 |
| 2023-12-27 | 68.42 | $38.82 | 306904 |
| 2023-12-26 | 66.55 | $37.95 | 147000 |
| 2023-12-22 | 64.52 | $37.07 | 108071 |
| 2023-12-21 | 64.16 | $36.92 | 131020 |
| 2023-12-20 | 62.98 | $36.41 | 242176 |
| 2023-12-19 | 66.98 | $37.38 | 168713 |
| 2023-12-18 | 63.95 | $36.03 | 236940 |
| 2023-12-15 | 68.51 | $37.06 | 460745 |
| 2023-12-14 | 67.81 | $36.73 | 234442 |
| 2023-12-13 | 62.74 | $34.60 | 303313 |
| 2023-12-12 | 57.62 | $32.88 | 133706 |
| 2023-12-11 | 60.91 | $33.59 | 126219 |
| 2023-12-08 | 60.36 | $33.41 | 165172 |
| 2023-12-07 | 58.15 | $32.69 | 191927 |
| 2023-12-06 | 56.58 | $32.20 | 142100 |
| 2023-12-05 | 55.94 | $32.00 | 291780 |
| 2023-12-04 | 60.56 | $33.09 | 486931 |
| 2023-12-01 | 57.89 | $32.21 | 338395 |
| 2023-11-30 | 49.04 | $29.83 | 181300 |
| 2023-11-29 | 50.66 | $30.21 | 191092 |
| 2023-11-28 | 48.58 | $29.72 | 133622 |
| 2023-11-27 | 46.80 | $29.31 | 354837 |
| 2023-11-24 | 49.50 | $29.99 | 106379 |
| 2023-11-22 | 50.27 | $30.18 | 152884 |
| 2023-11-21 | 50.23 | $30.17 | 126667 |
| 2023-11-20 | 52.00 | $30.63 | 126192 |
| 2023-11-17 | 50.93 | $30.33 | 365905 |
| 2023-11-16 | 50.05 | $30.08 | 212536 |
| 2023-11-15 | 55.12 | $31.43 | 298119 |
| 2023-11-14 | 52.12 | $30.55 | 296517 |
| 2023-11-13 | 42.11 | $28.16 | 259848 |
| 2023-11-10 | 41.67 | $28.07 | 254872 |
| 2023-11-09 | 38.33 | $27.39 | 280322 |
| 2023-11-08 | 42.10 | $28.51 | 262334 |
| 2023-11-07 | 42.21 | $28.54 | 266074 |
| 2023-11-06 | 47.53 | $29.95 | 282656 |
| 2023-11-03 | 48.39 | $30.16 | 498707 |
| 2023-11-02 | 42.17 | $28.85 | 362725 |
| 2023-11-01 | 38.17 | $28.11 | 280612 |
| 2023-10-31 | 33.88 | $27.38 | 274629 |
| 2023-10-30 | 32.29 | $27.12 | 294816 |
| 2023-10-27 | 33.41 | $27.50 | 348768 |
| 2023-10-26 | 31.27 | $27.14 | 1.2M |
| 2023-10-25 | 36.13 | $28.73 | 340621 |
| 2023-10-24 | 38.75 | $29.46 | 283197 |
| 2023-10-23 | 40.28 | $29.86 | 318858 |
| 2023-10-20 | 40.22 | $29.85 | 318340 |
| 2023-10-19 | 39.85 | $29.78 | 233315 |
| 2023-10-18 | 42.29 | $30.46 | 174418 |
| 2023-10-17 | 43.37 | $30.75 | 195516 |
| 2023-10-16 | 42.36 | $30.54 | 216811 |
| 2023-10-13 | 36.80 | $29.45 | 174139 |
| 2023-10-12 | 37.46 | $29.66 | 602975 |
| 2023-10-11 | 46.53 | $32.06 | 124536 |
| 2023-10-10 | 47.07 | $32.18 | 173578 |
| 2023-10-09 | 44.68 | $31.71 | 266913 |
| 2023-10-06 | 43.70 | $31.52 | 240339 |
| 2023-10-05 | 42.11 | $31.21 | 396395 |
| 2023-10-04 | 50.74 | $33.18 | 233229 |
| 2023-10-03 | 50.05 | $33.04 | 182553 |
| 2023-10-02 | 49.62 | $32.95 | 311225 |
| 2023-09-29 | 49.02 | $32.82 | 450449 |
| 2023-09-28 | 46.87 | $32.36 | 230595 |
| 2023-09-27 | 45.21 | $32.01 | 176732 |
| 2023-09-26 | 43.38 | $31.63 | 204203 |
| 2023-09-25 | 46.19 | $32.36 | 259956 |
| 2023-09-22 | 42.03 | $31.51 | 214448 |
| 2023-09-21 | 42.96 | $31.76 | 242877 |
| 2023-09-20 | 44.61 | $32.20 | 260642 |
| 2023-09-19 | 45.78 | $32.51 | 562117 |
| 2023-09-18 | 44.89 | $32.31 | 231552 |
| 2023-09-15 | 43.98 | $32.10 | 946097 |
| 2023-09-14 | 45.48 | $32.54 | 426338 |
| 2023-09-13 | 41.83 | $31.69 | 241765 |
| 2023-09-12 | 42.30 | $31.84 | 203665 |
| 2023-09-11 | 41.24 | $31.59 | 163231 |
| 2023-09-08 | 40.16 | $31.33 | 257598 |
| 2023-09-07 | 40.63 | $31.50 | 339345 |
| 2023-09-06 | 41.93 | $31.98 | 289440 |
| 2023-09-05 | 43.31 | $32.48 | 303069 |
| 2023-09-01 | 48.37 | $34.16 | 138898 |
| 2023-08-31 | 45.14 | $33.27 | 202248 |
| 2023-08-30 | 44.40 | $33.07 | 240537 |
| 2023-08-29 | 49.67 | $34.72 | 179659 |
| 2023-08-28 | 46.21 | $33.78 | 116883 |
| 2023-08-25 | 44.52 | $33.34 | 264760 |
| 2023-08-24 | 41.71 | $32.63 | 214999 |
| 2023-08-23 | 44.10 | $33.43 | 173110 |
| 2023-08-22 | 39.35 | $32.28 | 124970 |
| 2023-08-21 | 41.23 | $32.93 | 120368 |
| 2023-08-18 | 42.30 | $33.29 | 178466 |
| 2023-08-17 | 41.09 | $32.99 | 162635 |
| 2023-08-16 | 42.12 | $33.36 | 147442 |
| 2023-08-15 | 43.58 | $33.88 | 225067 |
| 2023-08-14 | 49.43 | $35.75 | 186765 |
| 2023-08-11 | 48.98 | $35.62 | 143135 |
| 2023-08-10 | 48.78 | $35.56 | 134918 |
| 2023-08-09 | 49.93 | $35.93 | 182818 |
| 2023-08-08 | 52.88 | $36.85 | 129682 |
| 2023-08-07 | 53.93 | $37.17 | 167797 |
| 2023-08-04 | 53.99 | $37.19 | 213765 |
| 2023-08-03 | 51.57 | $36.30 | 375929 |
| 2023-08-02 | 58.96 | $38.53 | 134225 |
| 2023-08-01 | 61.91 | $39.31 | 283056 |
| 2023-07-31 | 66.01 | $40.33 | 418020 |
| 2023-07-28 | 63.17 | $39.08 | 641568 |
| 2023-07-27 | 70.46 | $40.71 | 700491 |
| 2023-07-26 | 67.77 | $39.47 | 579260 |
| 2023-07-25 | 65.48 | $38.52 | 216979 |
| 2023-07-24 | 67.59 | $38.96 | 332117 |
| 2023-07-21 | 67.41 | $38.88 | 258341 |
| 2023-07-20 | 65.94 | $38.23 | 257149 |
| 2023-07-19 | 65.55 | $38.06 | 225796 |
| 2023-07-18 | 62.69 | $36.85 | 333950 |
| 2023-07-17 | 70.36 | $38.52 | 247665 |
| 2023-07-14 | 68.68 | $37.75 | 326078 |
| 2023-07-13 | 66.87 | $36.97 | 450301 |
| 2023-07-12 | 71.81 | $37.95 | 483287 |
| 2023-07-11 | 67.62 | $36.14 | 397286 |
| 2023-07-10 | 63.93 | $34.83 | 242847 |
| 2023-07-07 | 61.17 | $33.97 | 272972 |
| 2023-07-06 | 59.99 | $33.62 | 250243 |
| 2023-07-05 | 59.89 | $33.59 | 257862 |
| 2023-07-03 | 63.43 | $34.30 | 156488 |
| 2023-06-30 | 63.02 | $34.16 | 283113 |
| 2023-06-29 | 60.07 | $33.19 | 191595 |
| 2023-06-28 | 56.76 | $32.21 | 219831 |
| 2023-06-27 | 56.02 | $32.00 | 318176 |
| 2023-06-26 | 51.83 | $30.88 | 275003 |
| 2023-06-23 | 48.42 | $30.06 | 438754 |
| 2023-06-22 | 49.60 | $30.35 | 199822 |
| 2023-06-21 | 51.03 | $30.70 | 256892 |
| 2023-06-20 | 54.21 | $31.45 | 361452 |
| 2023-06-16 | 53.17 | $31.17 | 773221 |
| 2023-06-15 | 60.13 | $32.68 | 301193 |
| 2023-06-14 | 62.13 | $33.07 | 254756 |
| 2023-06-13 | 68.74 | $34.26 | 256405 |
| 2023-06-12 | 68.58 | $34.20 | 215982 |
| 2023-06-09 | 67.66 | $33.85 | 407839 |
| 2023-06-08 | 66.54 | $33.43 | 277738 |
| 2023-06-07 | 69.58 | $33.99 | 588876 |
| 2023-06-06 | 66.92 | $32.95 | 598823 |
| 2023-06-05 | 58.06 | $30.31 | 364759 |
| 2023-06-02 | 62.26 | $31.01 | 451240 |
| 2023-06-01 | 52.52 | $28.92 | 335505 |
| 2023-05-31 | 49.24 | $28.37 | 521614 |
| 2023-05-30 | 51.20 | $28.69 | 618454 |
| 2023-05-26 | 51.74 | $28.78 | 370070 |
| 2023-05-25 | 52.94 | $28.98 | 232689 |
| 2023-05-24 | 53.71 | $29.11 | 231275 |
| 2023-05-23 | 53.21 | $29.01 | 306425 |
| 2023-05-22 | 49.02 | $28.20 | 185995 |
| 2023-05-19 | 48.31 | $28.07 | 249435 |
| 2023-05-18 | 53.04 | $28.95 | 204543 |
| 2023-05-17 | 52.07 | $28.76 | 277166 |
| 2023-05-16 | 46.36 | $27.72 | 376599 |
| 2023-05-15 | 47.82 | $28.00 | 379903 |
| 2023-05-12 | 45.55 | $27.61 | 309220 |
| 2023-05-11 | 47.51 | $28.00 | 234903 |
| 2023-05-10 | 48.22 | $28.14 | 472196 |
| 2023-05-09 | 49.57 | $28.41 | 343877 |
| 2023-05-08 | 51.24 | $28.74 | 308950 |
| 2023-05-05 | 51.95 | $28.88 | 359367 |
| 2023-05-04 | 47.32 | $27.94 | 601832 |
| 2023-05-03 | 47.60 | $28.00 | 377640 |
| 2023-05-02 | 47.60 | $28.00 | 559086 |
| 2023-05-01 | 47.60 | $28.00 | 593025 |
| 2023-04-28 | 52.54 | $29.12 | 894993 |
| 2023-04-27 | 45.22 | $27.60 | 1.7M |
| 2023-04-26 | 38.91 | $26.53 | 457719 |
| 2023-04-25 | 39.68 | $26.72 | 461703 |
| 2023-04-24 | 43.00 | $27.50 | 305297 |
| 2023-04-21 | 44.88 | $27.91 | 394549 |
| 2023-04-20 | 45.20 | $27.98 | 263281 |
| 2023-04-19 | 45.33 | $28.01 | 293735 |
| 2023-04-18 | 44.20 | $27.79 | 256143 |
| 2023-04-17 | 45.71 | $28.16 | 323759 |
| 2023-04-14 | 43.32 | $27.68 | 287857 |
| 2023-04-13 | 41.86 | $27.39 | 365347 |
| 2023-04-12 | 41.56 | $27.33 | 356012 |
| 2023-04-11 | 45.10 | $28.30 | 318635 |
| 2023-04-10 | 40.05 | $27.29 | 579581 |
| 2023-04-06 | 36.99 | $26.73 | 344812 |
| 2023-04-05 | 39.02 | $27.33 | 367379 |
| 2023-04-04 | 40.89 | $27.86 | 369835 |
| 2023-04-03 | 43.56 | $28.57 | 560521 |
| 2023-03-31 | 44.25 | $28.75 | 413507 |
| 2023-03-30 | 39.57 | $27.83 | 531243 |
| 2023-03-29 | 41.18 | $28.28 | 427392 |
| 2023-03-28 | 41.39 | $28.34 | 487049 |
| 2023-03-27 | 37.51 | $27.58 | 394074 |
| 2023-03-24 | 35.42 | $27.19 | 475897 |
| 2023-03-23 | 35.62 | $27.26 | 452574 |
| 2023-03-22 | 36.27 | $27.49 | 308099 |
| 2023-03-21 | 37.22 | $27.83 | 565324 |
| 2023-03-20 | 31.61 | $26.71 | 797590 |
| 2023-03-17 | 31.80 | $26.79 | 880617 |
| 2023-03-16 | 36.51 | $28.57 | 520194 |
| 2023-03-15 | 34.39 | $28.16 | 659895 |
| 2023-03-14 | 34.60 | $28.24 | 719372 |
| 2023-03-13 | 36.55 | $28.96 | 577829 |
| 2023-03-10 | 43.26 | $31.04 | 396304 |
| 2023-03-09 | 45.27 | $31.57 | 451859 |
| 2023-03-08 | 44.34 | $31.37 | 524591 |
| 2023-03-07 | 46.32 | $31.90 | 591190 |
| 2023-03-06 | 52.00 | $33.27 | 347875 |
| 2023-03-03 | 56.27 | $34.16 | 336188 |
| 2023-03-02 | 54.60 | $33.74 | 237366 |
| 2023-03-01 | 54.69 | $33.76 | 436491 |
| 2023-02-28 | 54.01 | $33.58 | 612675 |
| 2023-02-27 | 54.93 | $33.79 | 533994 |
| 2023-02-24 | 57.61 | $34.40 | 671107 |
| 2023-02-23 | 61.66 | $35.26 | 341332 |
| 2023-02-22 | 59.26 | $34.50 | 508942 |
| 2023-02-21 | 57.84 | $34.07 | 1.2M |
| 2023-02-17 | 56.08 | $33.55 | 528121 |
| 2023-02-16 | 55.78 | $33.46 | 572699 |
| 2023-02-15 | 55.90 | $33.49 | 725330 |
| 2023-02-14 | 49.77 | $31.73 | 456298 |
| 2023-02-13 | 47.20 | $31.08 | 257200 |
| 2023-02-10 | 45.86 | $30.75 | 431472 |
| 2023-02-09 | 44.60 | $30.44 | 420623 |
| 2023-02-08 | 46.48 | $31.01 | 713860 |
| 2023-02-07 | 47.15 | $31.21 | 665987 |
| 2023-02-06 | 44.32 | $30.46 | 564613 |
| 2023-02-03 | 45.36 | $30.80 | 648103 |
| 2023-02-02 | 49.90 | $32.18 | 821364 |
| 2023-02-01 | 46.47 | $31.25 | 1.0M |
| 2023-01-31 | 46.47 | $31.25 | 991841 |
| 2023-01-30 | 40.16 | $29.66 | 882279 |
| 2023-01-27 | 42.65 | $30.49 | 847501 |
| 2023-01-26 | 42.16 | $30.37 | 1.5M |
| 2023-01-25 | 59.75 | $34.69 | 412681 |
| 2023-01-24 | 56.13 | $33.79 | 209094 |
| 2023-01-23 | 57.83 | $34.10 | 259339 |
| 2023-01-20 | 57.47 | $34.01 | 248554 |
| 2023-01-19 | 55.66 | $33.55 | 258946 |
| 2023-01-18 | 54.29 | $33.21 | 254117 |
| 2023-01-17 | 57.20 | $33.80 | 262294 |
| 2023-01-13 | 60.72 | $34.47 | 310961 |
| 2023-01-12 | 60.58 | $34.43 | 432762 |
| 2023-01-11 | 57.13 | $33.46 | 432238 |
| 2023-01-10 | 55.08 | $32.93 | 238275 |
| 2023-01-09 | 52.04 | $32.19 | 371397 |
| 2023-01-06 | 51.37 | $32.03 | 435532 |
| 2023-01-05 | 50.50 | $31.82 | 187237 |
| 2023-01-04 | 50.18 | $31.74 | 242178 |
| 2023-01-03 | 48.75 | $31.38 | 291553 |
| 2022-12-30 | 48.12 | $31.22 | 200338 |
| 2022-12-29 | 48.98 | $31.46 | 290013 |
| 2022-12-28 | 43.24 | $30.02 | 291153 |
| 2022-12-27 | 42.69 | $29.89 | 311187 |
| 2022-12-23 | 46.17 | $30.95 | 161393 |
| 2022-12-22 | 43.87 | $30.39 | 227408 |
| 2022-12-21 | 47.08 | $31.33 | 365472 |
| 2022-12-20 | 42.72 | $30.30 | 316742 |
| 2022-12-19 | 45.12 | $31.00 | 370023 |
| 2022-12-16 | 46.57 | $31.41 | 1.5M |
| 2022-12-15 | 47.35 | $31.63 | 468266 |
| 2022-12-14 | 50.48 | $32.49 | 323369 |
| 2022-12-13 | 50.01 | $32.36 | 301863 |
| 2022-12-12 | 50.04 | $32.37 | 330215 |
| 2022-12-09 | 50.38 | $32.47 | 227035 |
| 2022-12-08 | 48.71 | $31.96 | 265013 |
| 2022-12-07 | 47.63 | $31.63 | 226969 |
| 2022-12-06 | 50.78 | $32.65 | 249430 |
| 2022-12-05 | 48.16 | $31.83 | 275957 |
| 2022-12-02 | 52.00 | $33.03 | 211601 |
| 2022-12-01 | 48.66 | $32.00 | 198316 |
| 2022-11-30 | 52.11 | $33.03 | 363126 |
| 2022-11-29 | 49.78 | $32.32 | 399571 |
| 2022-11-28 | 48.27 | $31.87 | 205659 |
| 2022-11-25 | 50.52 | $32.57 | 117124 |
| 2022-11-23 | 48.90 | $32.07 | 254665 |
| 2022-11-22 | 51.39 | $32.85 | 240063 |
| 2022-11-21 | 50.75 | $32.64 | 361962 |
| 2022-11-18 | 57.53 | $34.62 | 207567 |
| 2022-11-17 | 54.78 | $33.67 | 175587 |
| 2022-11-16 | 53.48 | $33.24 | 261212 |
| 2022-11-15 | 55.41 | $33.79 | 404560 |
| 2022-11-14 | 55.62 | $33.85 | 365962 |
| 2022-11-11 | 58.04 | $34.55 | 343122 |
| 2022-11-10 | 56.82 | $34.07 | 588773 |
| 2022-11-09 | 49.90 | $31.68 | 148718 |
| 2022-11-08 | 52.20 | $32.37 | 157471 |
| 2022-11-07 | 53.86 | $32.86 | 206691 |
| 2022-11-04 | 51.90 | $32.20 | 307088 |
| 2022-11-03 | 51.54 | $32.08 | 455542 |
| 2022-11-02 | 50.10 | $31.59 | 688605 |
| 2022-11-01 | 57.47 | $33.82 | 431980 |
| 2022-10-31 | 53.03 | $32.31 | 345362 |
| 2022-10-28 | 54.42 | $32.70 | 404826 |
| 2022-10-27 | 54.77 | $32.80 | 1.6M |
| 2022-10-26 | 43.44 | $29.53 | 378517 |
| 2022-10-25 | 42.10 | $29.21 | 401523 |
| 2022-10-24 | 39.66 | $28.64 | 363251 |
| 2022-10-21 | 37.43 | $28.13 | 378138 |
| 2022-10-20 | 35.88 | $27.78 | 274557 |
| 2022-10-19 | 37.10 | $28.27 | 407393 |
| 2022-10-18 | 40.85 | $29.66 | 243699 |
| 2022-10-17 | 40.23 | $29.51 | 263675 |
| 2022-10-14 | 37.84 | $28.93 | 213457 |
| 2022-10-13 | 39.96 | $29.74 | 321792 |
| 2022-10-12 | 39.72 | $29.68 | 252396 |
| 2022-10-11 | 38.49 | $29.36 | 353452 |
| 2022-10-10 | 38.26 | $29.30 | 246971 |
| 2022-10-07 | 37.94 | $29.21 | 437170 |
| 2022-10-06 | 39.88 | $30.09 | 395421 |
| 2022-10-05 | 39.90 | $30.10 | 317820 |
| 2022-10-04 | 42.23 | $31.15 | 341106 |
| 2022-10-03 | 35.90 | $29.28 | 346180 |
| 2022-09-30 | 36.95 | $29.79 | 274555 |
| 2022-09-29 | 38.22 | $30.40 | 222546 |
| 2022-09-28 | 40.56 | $31.48 | 364576 |
| 2022-09-27 | 36.27 | $30.23 | 284144 |
| 2022-09-26 | 32.21 | $29.14 | 227392 |
| 2022-09-23 | 33.82 | $30.00 | 400668 |
| 2022-09-22 | 32.06 | $29.53 | 230601 |
| 2022-09-21 | 32.39 | $29.72 | 238991 |
| 2022-09-20 | 33.57 | $30.40 | 231790 |
| 2022-09-19 | 35.78 | $31.61 | 286135 |
| 2022-09-16 | 31.65 | $30.44 | 1.3M |
| 2022-09-15 | 33.30 | $31.39 | 222401 |
| 2022-09-14 | 33.16 | $31.35 | 343749 |
| 2022-09-13 | 34.75 | $32.27 | 287272 |
| 2022-09-12 | 39.54 | $34.72 | 250331 |
| 2022-09-09 | 38.82 | $34.50 | 193870 |
| 2022-09-08 | 35.23 | $33.42 | 420040 |
| 2022-09-07 | 38.02 | $34.84 | 328249 |
| 2022-09-06 | 37.55 | $34.70 | 334669 |
| 2022-09-02 | 38.75 | $35.31 | 209493 |
| 2022-09-01 | 40.11 | $35.99 | 233015 |
| 2022-08-31 | 40.81 | $36.34 | 284681 |
| 2022-08-30 | 44.88 | $38.26 | 223663 |
| 2022-08-29 | 46.73 | $39.06 | 171855 |
| 2022-08-26 | 49.84 | $40.34 | 235477 |
| 2022-08-25 | 53.07 | $41.57 | 322162 |
| 2022-08-24 | 48.73 | $39.88 | 257126 |
| 2022-08-23 | 48.11 | $39.65 | 228179 |
| 2022-08-22 | 48.40 | $39.77 | 229852 |
| 2022-08-19 | 52.35 | $41.35 | 167937 |
| 2022-08-18 | 57.24 | $43.09 | 196722 |
| 2022-08-17 | 56.24 | $42.64 | 319633 |
| 2022-08-16 | 59.67 | $43.80 | 464103 |
| 2022-08-15 | 53.00 | $40.96 | 215603 |
| 2022-08-12 | 53.77 | $41.22 | 318834 |
| 2022-08-11 | 52.33 | $40.65 | 317103 |
| 2022-08-10 | 50.08 | $39.79 | 394772 |
| 2022-08-09 | 45.99 | $38.33 | 348446 |
| 2022-08-08 | 47.72 | $39.01 | 296707 |
| 2022-08-05 | 45.57 | $38.26 | 269156 |
| 2022-08-04 | 41.82 | $37.02 | 383566 |
| 2022-08-03 | 43.69 | $37.83 | 444932 |
| 2022-08-02 | 41.70 | $37.18 | 495318 |
| 2022-08-01 | 46.61 | $39.22 | 419150 |
| 2022-07-29 | 51.15 | $40.84 | 462707 |
| 2022-07-28 | 57.22 | $42.70 | 297684 |
| 2022-07-27 | 58.36 | $43.02 | 257361 |
| 2022-07-26 | 56.65 | $42.35 | 219124 |
| 2022-07-25 | 59.41 | $43.15 | 227225 |
| 2022-07-22 | 58.69 | $42.85 | 155099 |
| 2022-07-21 | 59.03 | $42.95 | 275136 |
| 2022-07-20 | 58.76 | $42.83 | 240210 |
| 2022-07-19 | 56.04 | $41.62 | 263254 |
| 2022-07-18 | 54.04 | $40.78 | 401550 |
| 2022-07-15 | 50.28 | $39.31 | 247188 |
| 2022-07-14 | 47.06 | $38.16 | 207062 |
| 2022-07-13 | 50.46 | $39.42 | 196459 |
| 2022-07-12 | 49.63 | $39.12 | 283449 |
| 2022-07-11 | 47.28 | $38.27 | 182520 |
| 2022-07-08 | 49.59 | $39.16 | 213927 |
| 2022-07-07 | 50.67 | $39.57 | 212369 |
| 2022-07-06 | 46.70 | $38.10 | 277687 |
| 2022-07-05 | 48.52 | $38.82 | 385008 |
| 2022-07-01 | 42.66 | $36.83 | 301000 |
| 2022-06-30 | 40.37 | $36.12 | 297314 |
| 2022-06-29 | 42.78 | $37.17 | 274199 |
| 2022-06-28 | 43.46 | $37.46 | 264524 |
| 2022-06-27 | 46.51 | $38.72 | 137789 |
| 2022-06-24 | 45.67 | $38.43 | 814515 |
| 2022-06-23 | 41.97 | $37.18 | 266228 |
| 2022-06-22 | 38.66 | $36.14 | 307933 |
| 2022-06-21 | 39.23 | $36.42 | 459601 |
| 2022-06-17 | 40.60 | $37.09 | 728200 |
| 2022-06-16 | 41.77 | $37.66 | 534980 |
| 2022-06-15 | 46.13 | $39.62 | 533129 |
| 2022-06-14 | 42.99 | $38.53 | 606543 |
| 2022-06-13 | 43.14 | $38.60 | 384469 |
| 2022-06-10 | 45.36 | $39.61 | 345748 |
| 2022-06-09 | 51.25 | $41.98 | 178868 |
| 2022-06-08 | 50.45 | $41.67 | 172756 |
| 2022-06-07 | 49.64 | $41.35 | 242004 |
| 2022-06-06 | 49.23 | $41.18 | 170833 |
| 2022-06-03 | 47.59 | $40.51 | 225694 |
| 2022-06-02 | 48.98 | $41.13 | 380429 |
| 2022-06-01 | 46.52 | $40.10 | 301712 |
| 2022-05-31 | 49.39 | $41.41 | 315413 |
| 2022-05-27 | 49.82 | $41.60 | 227169 |
| 2022-05-26 | 49.84 | $41.61 | 277738 |
| 2022-05-25 | 46.18 | $39.94 | 548906 |
| 2022-05-24 | 40.66 | $37.70 | 552810 |
| 2022-05-23 | 43.28 | $39.09 | 335493 |
| 2022-05-20 | 46.35 | $40.60 | 573511 |
| 2022-05-19 | 45.72 | $40.34 | 445057 |
| 2022-05-18 | 47.14 | $41.04 | 666805 |
| 2022-05-17 | 53.93 | $44.03 | 319537 |
| 2022-05-16 | 48.88 | $41.87 | 418001 |
| 2022-05-13 | 52.75 | $43.39 | 339045 |
| 2022-05-12 | 52.42 | $43.25 | 484916 |
| 2022-05-11 | 50.47 | $42.42 | 389327 |
| 2022-05-10 | 55.85 | $44.48 | 550138 |
| 2022-05-09 | 55.91 | $44.50 | 596100 |
| 2022-05-06 | 53.95 | $43.59 | 580612 |
| 2022-05-05 | 54.35 | $43.75 | 749892 |
| 2022-05-04 | 56.36 | $44.55 | 1.1M |
| 2022-05-03 | 54.21 | $43.48 | 509951 |
| 2022-05-02 | 50.05 | $41.57 | 641359 |
| 2022-04-29 | 48.54 | $40.92 | 1.0M |
| 2022-04-28 | 45.75 | $39.76 | 777842 |
| 2022-04-27 | 35.73 | $36.24 | 672089 |
| 2022-04-26 | 35.34 | $36.12 | 549312 |
| 2022-04-25 | 38.90 | $38.04 | 747876 |
| 2022-04-22 | 39.96 | $38.57 | 387341 |
| 2022-04-21 | 43.81 | $40.38 | 530520 |
| 2022-04-20 | 47.86 | $42.05 | 462487 |
| 2022-04-19 | 48.79 | $42.41 | 573308 |
| 2022-04-18 | 44.15 | $40.78 | 475481 |
| 2022-04-14 | 42.45 | $40.22 | 555314 |
| 2022-04-13 | 43.28 | $40.59 | 333125 |
| 2022-04-12 | 42.65 | $40.37 | 477057 |
| 2022-04-11 | 40.18 | $39.51 | 389779 |
| 2022-04-08 | 38.81 | $39.04 | 455804 |
| 2022-04-07 | 36.58 | $38.28 | 440611 |
| 2022-04-06 | 36.37 | $38.21 | 610478 |
| 2022-04-05 | 38.87 | $39.69 | 467097 |
| 2022-04-04 | 39.25 | $39.91 | 485641 |
| 2022-04-01 | 36.54 | $38.90 | 776920 |
| 2022-03-31 | 38.75 | $40.26 | 470907 |
| 2022-03-30 | 42.33 | $42.26 | 211917 |
| 2022-03-29 | 47.50 | $44.74 | 479152 |
| 2022-03-28 | 41.63 | $42.59 | 265257 |
| 2022-03-25 | 41.76 | $42.65 | 272120 |
| 2022-03-24 | 43.75 | $43.62 | 329552 |
| 2022-03-23 | 44.57 | $44.01 | 289261 |
| 2022-03-22 | 51.05 | $46.81 | 381646 |
| 2022-03-21 | 47.64 | $45.49 | 313007 |
| 2022-03-18 | 48.76 | $45.95 | 1.0M |
| 2022-03-17 | 47.77 | $45.56 | 261778 |
| 2022-03-16 | 48.32 | $45.80 | 263991 |
| 2022-03-15 | 45.94 | $44.83 | 322822 |
| 2022-03-14 | 41.77 | $43.24 | 337596 |
| 2022-03-11 | 41.39 | $43.10 | 252744 |
| 2022-03-10 | 42.84 | $43.87 | 227739 |
| 2022-03-09 | 43.64 | $44.29 | 301968 |
| 2022-03-08 | 38.45 | $42.28 | 352618 |
| 2022-03-07 | 37.08 | $41.78 | 378139 |
| 2022-03-04 | 43.45 | $45.25 | 296703 |
| 2022-03-03 | 47.76 | $47.17 | 230076 |
| 2022-03-02 | 48.48 | $47.47 | 340578 |
| 2022-03-01 | 43.97 | $45.77 | 306606 |
| 2022-02-28 | 43.94 | $45.76 | 450838 |
| 2022-02-25 | 44.21 | $45.89 | 251670 |
| 2022-02-24 | 43.37 | $45.56 | 392396 |
| 2022-02-23 | 38.00 | $43.54 | 489300 |
| 2022-02-22 | 38.73 | $43.96 | 649749 |
| 2022-02-18 | 43.82 | $46.65 | 210794 |
| 2022-02-17 | 44.99 | $47.21 | 219064 |
| 2022-02-16 | 46.79 | $48.06 | 190901 |
| 2022-02-15 | 45.70 | $47.61 | 254759 |
| 2022-02-14 | 43.97 | $46.90 | 229418 |
| 2022-02-11 | 43.20 | $46.58 | 267158 |
| 2022-02-10 | 44.29 | $47.18 | 289193 |
| 2022-02-09 | 46.47 | $48.36 | 336717 |
| 2022-02-08 | 46.30 | $48.28 | 301678 |
| 2022-02-07 | 41.52 | $46.12 | 225937 |
| 2022-02-04 | 40.37 | $45.63 | 418352 |
| 2022-02-03 | 41.77 | $46.51 | 333456 |
| 2022-02-02 | 43.95 | $47.84 | 478492 |
| 2022-02-01 | 43.16 | $47.47 | 375178 |
| 2022-01-31 | 42.31 | $47.06 | 575857 |
| 2022-01-28 | 40.33 | $46.10 | 674013 |
| 2022-01-27 | 36.44 | $44.30 | 1.1M |
| 2022-01-26 | 30.39 | $41.78 | 525907 |
| 2022-01-25 | 32.38 | $43.49 | 398933 |
| 2022-01-24 | 34.20 | $44.96 | 624512 |
| 2022-01-21 | 25.56 | $41.77 | 1.1M |
| 2022-01-20 | 29.31 | $45.04 | 480618 |
| 2022-01-19 | 36.12 | $49.47 | 346322 |
| 2022-01-18 | 36.38 | $49.61 | 539330 |
| 2022-01-14 | 39.47 | $51.25 | 503110 |
| 2022-01-13 | 43.37 | $53.08 | 165051 |
| 2022-01-12 | 42.03 | $52.63 | 201267 |
| 2022-01-11 | 44.17 | $53.60 | 294715 |
| 2022-01-10 | 47.44 | $54.98 | 364579 |
| 2022-01-07 | 51.42 | $56.50 | 313524 |
| 2022-01-06 | 55.80 | $58.00 | 215570 |
| 2022-01-05 | 54.92 | $57.64 | 340553 |
| 2022-01-04 | 59.37 | $59.07 | 222561 |
| 2022-01-03 | 58.90 | $58.86 | 155591 |
| 2021-12-31 | 59.46 | $59.04 | 198820 |
| 2021-12-30 | 57.65 | $58.18 | 170352 |
| 2021-12-29 | 57.53 | $58.12 | 105294 |
| 2021-12-28 | 56.76 | $57.74 | 127592 |
| 2021-12-27 | 58.15 | $58.27 | 211241 |
| 2021-12-23 | 54.09 | $56.26 | 151272 |
| 2021-12-22 | 53.92 | $56.18 | 178529 |
| 2021-12-21 | 51.83 | $55.19 | 225788 |
| 2021-12-20 | 48.40 | $53.66 | 317351 |
| 2021-12-17 | 50.71 | $54.69 | 1.2M |
| 2021-12-16 | 54.61 | $56.31 | 276436 |
| 2021-12-15 | 58.68 | $57.85 | 413655 |
| 2021-12-14 | 51.49 | $54.63 | 202419 |
| 2021-12-13 | 55.72 | $56.11 | 215270 |
| 2021-12-10 | 57.64 | $56.74 | 164937 |
| 2021-12-09 | 56.30 | $56.15 | 146037 |
| 2021-12-08 | 57.32 | $56.50 | 172706 |
| 2021-12-07 | 56.38 | $56.06 | 281402 |
| 2021-12-06 | 51.73 | $54.04 | 183603 |
| 2021-12-03 | 47.34 | $52.38 | 234566 |
| 2021-12-02 | 50.66 | $53.64 | 189008 |
| 2021-12-01 | 47.91 | $52.64 | 171864 |
| 2021-11-30 | 49.56 | $53.27 | 204722 |
| 2021-11-29 | 53.40 | $54.65 | 306736 |
| 2021-11-26 | 53.92 | $54.83 | 115498 |
| 2021-11-24 | 61.82 | $57.33 | 107251 |
| 2021-11-23 | 63.01 | $57.67 | 218935 |
| 2021-11-22 | 61.86 | $57.11 | 201261 |
| 2021-11-19 | 57.71 | $55.25 | 209203 |
| 2021-11-18 | 60.54 | $56.09 | 229378 |
| 2021-11-17 | 58.56 | $55.23 | 287527 |
| 2021-11-16 | 67.06 | $57.52 | 213490 |
| 2021-11-15 | 65.67 | $56.85 | 146197 |
| 2021-11-12 | 66.30 | $57.01 | 154203 |
| 2021-11-11 | 65.00 | $56.36 | 127391 |
| 2021-11-10 | 62.91 | $55.36 | 199996 |
| 2021-11-09 | 65.83 | $56.14 | 182004 |
| 2021-11-08 | 64.44 | $55.45 | 247199 |
| 2021-11-05 | 64.04 | $55.25 | 319846 |
| 2021-11-04 | 62.64 | $54.55 | 260512 |
| 2021-11-03 | 62.50 | $54.48 | 279656 |
| 2021-11-02 | 59.74 | $53.12 | 405636 |
| 2021-11-01 | 61.32 | $53.62 | 315881 |
| 2021-10-29 | 57.41 | $51.79 | 294639 |
| 2021-10-28 | 56.84 | $51.54 | 323584 |
| 2021-10-27 | 52.68 | $49.80 | 484433 |
| 2021-10-26 | 49.15 | $48.48 | 668199 |
| 2021-10-25 | 48.79 | $48.35 | 557035 |
| 2021-10-22 | 44.14 | $46.73 | 198202 |
| 2021-10-21 | 45.52 | $47.30 | 198912 |
| 2021-10-20 | 44.97 | $47.11 | 220126 |
| 2021-10-19 | 45.91 | $47.52 | 247869 |
| 2021-10-18 | 49.65 | $49.07 | 318586 |
| 2021-10-15 | 43.38 | $46.85 | 465840 |
| 2021-10-14 | 45.75 | $47.82 | 449520 |
| 2021-10-13 | 45.04 | $47.58 | 161279 |
| 2021-10-12 | 45.89 | $47.94 | 258401 |
| 2021-10-11 | 47.38 | $48.57 | 260635 |
| 2021-10-08 | 48.46 | $49.03 | 189775 |
| 2021-10-07 | 51.41 | $50.24 | 219036 |
| 2021-10-06 | 49.58 | $49.48 | 149275 |
| 2021-10-05 | 53.24 | $50.94 | 208100 |
| 2021-10-04 | 52.49 | $50.61 | 158287 |
| 2021-10-01 | 53.76 | $51.12 | 358122 |
| 2021-09-30 | 47.61 | $48.52 | 302680 |
| 2021-09-29 | 51.85 | $50.20 | 120805 |
| 2021-09-28 | 50.25 | $49.56 | 228957 |
| 2021-09-27 | 54.46 | $51.13 | 213626 |
| 2021-09-24 | 51.87 | $50.07 | 220722 |
| 2021-09-23 | 54.75 | $51.10 | 285776 |
| 2021-09-22 | 51.63 | $49.84 | 251774 |
| 2021-09-21 | 45.10 | $47.55 | 205370 |
| 2021-09-20 | 47.55 | $48.47 | 344301 |
| 2021-09-17 | 52.37 | $50.11 | 673872 |
| 2021-09-16 | 50.60 | $49.50 | 294176 |
| 2021-09-15 | 47.80 | $48.57 | 263402 |
| 2021-09-14 | 43.71 | $47.32 | 233501 |
| 2021-09-13 | 45.55 | $48.00 | 225505 |
| 2021-09-10 | 45.10 | $47.86 | 306363 |
| 2021-09-09 | 43.77 | $47.44 | 379388 |
| 2021-09-08 | 43.43 | $47.33 | 347731 |
| 2021-09-07 | 44.79 | $47.91 | 260618 |
| 2021-09-03 | 47.09 | $48.86 | 210325 |
| 2021-09-02 | 46.92 | $48.80 | 417963 |
| 2021-09-01 | 51.07 | $50.46 | 272884 |
| 2021-08-31 | 46.05 | $48.62 | 285571 |
| 2021-08-30 | 48.73 | $49.66 | 232005 |
| 2021-08-27 | 49.44 | $49.93 | 337900 |
| 2021-08-26 | 46.10 | $48.72 | 216286 |
| 2021-08-25 | 50.39 | $50.36 | 224616 |
| 2021-08-24 | 49.88 | $50.17 | 255513 |
| 2021-08-23 | 45.48 | $48.61 | 240986 |
| 2021-08-20 | 46.02 | $48.83 | 223804 |
| 2021-08-19 | 43.52 | $47.97 | 222620 |
| 2021-08-18 | 45.77 | $48.93 | 185207 |
| 2021-08-17 | 47.26 | $49.55 | 253914 |
| 2021-08-16 | 55.82 | $52.61 | 180725 |
| 2021-08-13 | 53.90 | $51.87 | 136109 |
| 2021-08-12 | 55.73 | $52.46 | 221627 |
| 2021-08-11 | 58.45 | $53.31 | 167632 |
| 2021-08-10 | 56.43 | $52.46 | 219670 |
| 2021-08-09 | 52.93 | $51.09 | 173493 |
| 2021-08-06 | 56.76 | $52.30 | 197863 |
| 2021-08-05 | 57.95 | $52.66 | 190052 |
| 2021-08-04 | 57.95 | $52.66 | 397930 |
| 2021-08-03 | 60.98 | $53.61 | 325928 |
| 2021-08-02 | 62.12 | $53.96 | 277429 |
| 2021-07-30 | 61.79 | $53.79 | 372934 |
| 2021-07-29 | 64.19 | $54.56 | 328343 |
| 2021-07-28 | 60.68 | $52.70 | 311562 |
| 2021-07-27 | 60.13 | $52.42 | 307438 |
| 2021-07-26 | 63.88 | $53.64 | 372580 |
| 2021-07-23 | 67.76 | $54.82 | 802991 |
| 2021-07-22 | 61.30 | $51.41 | 579600 |
| 2021-07-21 | 60.84 | $51.20 | 506426 |
| 2021-07-20 | 58.12 | $49.99 | 515069 |
| 2021-07-19 | 47.97 | $46.41 | 447193 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-51.90
2026-07-16
Close Price
$35.27
Vol: 276094
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.53
Maximum
-0.34
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -51.90 | $35.27 | 276094 |
| 2026-07-15 | -60.76 | $34.78 | 214310 |
| 2026-07-14 | -71.79 | $34.17 | 121131 |
| 2026-07-13 | -70.52 | $34.24 | 305625 |
| 2026-07-10 | -68.35 | $34.36 | 194820 |
| 2026-07-09 | -60.36 | $34.79 | 172402 |
| 2026-07-08 | -52.97 | $35.20 | 170000 |
| 2026-07-07 | -45.95 | $35.59 | 241952 |
| 2026-07-06 | -50.63 | $35.33 | 228431 |
| 2026-07-02 | -65.95 | $34.48 | 315074 |
| 2026-07-01 | -43.06 | $35.75 | 193500 |
| 2026-06-30 | -27.39 | $36.62 | 243200 |
| 2026-06-29 | -21.98 | $36.92 | 250900 |
| 2026-06-26 | -7.21 | $37.74 | 534800 |
| 2026-06-25 | -20.54 | $37.00 | 300703 |
| 2026-06-24 | -6.65 | $37.08 | 359642 |
| 2026-06-23 | -31.89 | $34.79 | 263125 |
| 2026-06-22 | -38.80 | $34.83 | 263049 |
| 2026-06-18 | -31.55 | $34.95 | 679830 |
| 2026-06-17 | -61.40 | $33.10 | 204839 |
| 2026-06-16 | -42.50 | $34.07 | 223600 |
| 2026-06-15 | -38.21 | $34.29 | 237300 |
| 2026-06-12 | -43.86 | $34.00 | 252517 |
| 2026-06-11 | -51.27 | $33.62 | 219346 |
| 2026-06-10 | -71.15 | $32.60 | 212215 |
| 2026-06-09 | -50.29 | $33.67 | 278539 |
| 2026-06-08 | -62.18 | $33.06 | 209511 |
| 2026-06-05 | -62.57 | $33.04 | 353700 |
| 2026-06-04 | -23.91 | $34.88 | 231485 |
| 2026-06-03 | -26.51 | $34.67 | 326335 |
| 2026-06-02 | -17.90 | $34.75 | 198900 |
| 2026-06-01 | -17.14 | $34.75 | 346990 |
| 2026-05-29 | -20.69 | $34.44 | 263208 |
| 2026-05-28 | -12.46 | $35.16 | 323744 |
| 2026-05-27 | -15.31 | $34.91 | 438509 |
| 2026-05-26 | -18.29 | $34.65 | 715746 |
| 2026-05-22 | -15.20 | $34.92 | 431500 |
| 2026-05-21 | -6.69 | $34.20 | 334544 |
| 2026-05-20 | -13.13 | $33.59 | 440800 |
| 2026-05-19 | -38.87 | $31.59 | 372000 |
| 2026-05-18 | -24.20 | $32.73 | 372900 |
| 2026-05-15 | -20.46 | $33.02 | 308200 |
| 2026-05-14 | -7.72 | $34.01 | 313500 |
| 2026-05-13 | -14.23 | $33.35 | 326221 |
| 2026-05-12 | -22.66 | $32.71 | 280500 |
| 2026-05-11 | -15.02 | $33.29 | 463239 |
| 2026-05-08 | -1.43 | $34.32 | 799600 |
| 2026-05-07 | -4.51 | $32.86 | 859737 |
| 2026-05-06 | -9.42 | $31.24 | 344611 |
| 2026-05-05 | -39.48 | $29.74 | 444427 |
| 2026-05-04 | -80.20 | $27.66 | 283900 |
| 2026-05-01 | -40.20 | $29.68 | 318880 |
| 2026-04-30 | -56.14 | $28.74 | 367600 |
| 2026-04-29 | -58.98 | $28.59 | 220900 |
| 2026-04-28 | -33.63 | $29.80 | 149026 |
| 2026-04-27 | -28.20 | $29.99 | 276500 |
| 2026-04-24 | -31.54 | $29.72 | 315800 |
| 2026-04-23 | -32.35 | $29.62 | 442744 |
| 2026-04-22 | -37.46 | $29.29 | 519137 |
| 2026-04-21 | -27.55 | $29.93 | 258300 |
| 2026-04-20 | -17.96 | $30.55 | 286532 |
| 2026-04-17 | -15.62 | $30.54 | 542933 |
| 2026-04-16 | -21.99 | $28.76 | 266338 |
| 2026-04-15 | -28.87 | $28.36 | 182619 |
| 2026-04-14 | -14.95 | $29.17 | 328070 |
| 2026-04-13 | -30.84 | $27.83 | 225421 |
| 2026-04-10 | -44.25 | $27.13 | 172800 |
| 2026-04-09 | -29.69 | $27.89 | 249209 |
| 2026-04-08 | -37.16 | $27.50 | 367800 |
| 2026-04-07 | -21.17 | $27.46 | 211731 |
| 2026-04-06 | -21.17 | $27.46 | 170200 |
| 2026-04-02 | -28.22 | $27.17 | 155100 |
| 2026-04-01 | -44.36 | $27.33 | 221300 |
| 2026-03-31 | -61.15 | $27.06 | 285708 |
| 2026-03-30 | -77.57 | $25.86 | 427815 |
| 2026-03-27 | -78.52 | $25.79 | 295430 |
| 2026-03-26 | -68.67 | $26.51 | 416300 |
| 2026-03-25 | -78.41 | $25.90 | 230200 |
| 2026-03-24 | -73.14 | $26.31 | 226138 |
| 2026-03-23 | -73.14 | $26.31 | 402562 |
| 2026-03-20 | -93.70 | $24.71 | 1.2M |
| 2026-03-19 | -98.16 | $25.07 | 360105 |
| 2026-03-18 | -93.78 | $25.52 | 381800 |
| 2026-03-17 | -85.82 | $26.07 | 280040 |
| 2026-03-16 | -95.08 | $25.43 | 443035 |
| 2026-03-13 | -95.22 | $25.42 | 279609 |
| 2026-03-12 | -81.77 | $26.35 | 271600 |
| 2026-03-11 | -69.46 | $27.20 | 190133 |
| 2026-03-10 | -74.96 | $26.82 | 312100 |
| 2026-03-09 | -67.44 | $27.34 | 572600 |
| 2026-03-06 | -92.78 | $26.86 | 732100 |
| 2026-03-05 | -72.28 | $28.35 | 535529 |
| 2026-03-04 | -44.75 | $29.74 | 448000 |
| 2026-03-03 | -44.95 | $29.73 | 605600 |
| 2026-03-02 | -18.60 | $30.86 | 564808 |
| 2026-02-27 | -20.95 | $30.50 | 373300 |
| 2026-02-26 | -23.90 | $30.05 | 577589 |
| 2026-02-25 | -7.73 | $31.00 | 1.3M |
| 2026-02-24 | -39.82 | $28.51 | 654000 |
| 2026-02-23 | -54.77 | $27.35 | 431329 |
| 2026-02-20 | -40.72 | $28.44 | 453547 |
| 2026-02-19 | -37.50 | $28.69 | 361100 |
| 2026-02-18 | -33.12 | $29.03 | 513700 |
| 2026-02-17 | -28.22 | $29.41 | 214400 |
| 2026-02-13 | -33.25 | $29.02 | 642947 |
| 2026-02-12 | -41.49 | $28.38 | 369600 |
| 2026-02-11 | -36.86 | $28.74 | 412730 |
| 2026-02-10 | -31.96 | $29.12 | 326700 |
| 2026-02-09 | -24.36 | $29.71 | 552422 |
| 2026-02-06 | -20.88 | $29.98 | 369800 |
| 2026-02-05 | -28.61 | $29.38 | 712549 |
| 2026-02-04 | -10.82 | $30.76 | 628911 |
| 2026-02-03 | -7.96 | $30.89 | 1.3M |
| 2026-02-02 | -17.43 | $30.00 | 1.9M |
| 2026-01-30 | -39.82 | $27.03 | 618139 |
| 2026-01-29 | -81.95 | $24.65 | 476534 |
| 2026-01-28 | -42.83 | $26.86 | 275918 |
| 2026-01-27 | -30.44 | $27.56 | 189732 |
| 2026-01-26 | -23.36 | $27.96 | 206600 |
| 2026-01-23 | -19.65 | $28.17 | 177600 |
| 2026-01-22 | -11.86 | $28.61 | 320042 |
| 2026-01-21 | -11.15 | $28.65 | 307200 |
| 2026-01-20 | -46.02 | $26.68 | 304097 |
| 2026-01-16 | -8.14 | $28.82 | 177748 |
| 2026-01-15 | -6.19 | $28.93 | 287425 |
| 2026-01-14 | -6.31 | $28.38 | 268202 |
| 2026-01-13 | -27.61 | $27.30 | 334036 |
| 2026-01-12 | -22.09 | $27.58 | 401828 |
| 2026-01-09 | -18.34 | $27.77 | 365100 |
| 2026-01-08 | -22.68 | $27.55 | 367000 |
| 2026-01-07 | -28.50 | $26.39 | 304214 |
| 2026-01-06 | -10.90 | $26.41 | 342300 |
| 2026-01-05 | -69.55 | $24.58 | 184949 |
| 2026-01-02 | -77.39 | $24.08 | 233046 |
| 2025-12-31 | -73.04 | $24.23 | 198100 |
| 2025-12-30 | -56.57 | $24.34 | 205400 |
| 2025-12-29 | -55.87 | $24.37 | 182128 |
| 2025-12-26 | -53.52 | $24.47 | 233340 |
| 2025-12-24 | -46.01 | $24.79 | 107834 |
| 2025-12-23 | -52.82 | $24.50 | 424217 |
| 2025-12-22 | -48.59 | $24.68 | 193800 |
| 2025-12-19 | -38.40 | $24.73 | 521600 |
| 2025-12-18 | -38.27 | $24.71 | 208000 |
| 2025-12-17 | -44.28 | $24.39 | 299448 |
| 2025-12-16 | -40.53 | $24.59 | 202300 |
| 2025-12-15 | -30.96 | $25.10 | 232336 |
| 2025-12-12 | -29.27 | $25.19 | 186100 |
| 2025-12-11 | -15.76 | $25.91 | 221817 |
| 2025-12-10 | -13.32 | $26.04 | 276306 |
| 2025-12-09 | -17.99 | $25.34 | 323135 |
| 2025-12-08 | -16.11 | $25.43 | 423600 |
| 2025-12-05 | -40.15 | $23.82 | 225800 |
| 2025-12-04 | -35.41 | $24.01 | 292000 |
| 2025-12-03 | -44.14 | $23.66 | 440600 |
| 2025-12-02 | -48.38 | $23.49 | 346600 |
| 2025-12-01 | -66.08 | $22.78 | 319400 |
| 2025-11-28 | -51.12 | $23.38 | 153309 |
| 2025-11-26 | -33.67 | $24.08 | 364620 |
| 2025-11-25 | -44.20 | $24.69 | 352300 |
| 2025-11-24 | -70.06 | $23.36 | 366200 |
| 2025-11-21 | -71.45 | $23.27 | 296549 |
| 2025-11-20 | -99.85 | $21.43 | 311100 |
| 2025-11-19 | -89.03 | $22.38 | 352900 |
| 2025-11-18 | -85.00 | $22.63 | 435732 |
| 2025-11-17 | -92.10 | $22.19 | 384720 |
| 2025-11-14 | -75.16 | $23.24 | 424512 |
| 2025-11-13 | -86.13 | $22.56 | 1.1M |
| 2025-11-12 | -90.20 | $23.48 | 516743 |
| 2025-11-11 | -89.18 | $23.53 | 220419 |
| 2025-11-10 | -87.35 | $23.62 | 326814 |
| 2025-11-07 | -84.29 | $23.77 | 272003 |
| 2025-11-06 | -92.04 | $23.39 | 340100 |
| 2025-11-05 | -79.00 | $24.25 | 500706 |
| 2025-11-04 | -94.59 | $23.53 | 365600 |
| 2025-11-03 | -70.56 | $24.64 | 292414 |
| 2025-10-31 | -70.26 | $24.77 | 317118 |
| 2025-10-30 | -92.53 | $23.71 | 511600 |
| 2025-10-29 | -77.07 | $24.56 | 327352 |
| 2025-10-28 | -18.39 | $27.40 | 412241 |
| 2025-10-27 | -27.89 | $26.94 | 272017 |
| 2025-10-24 | -36.57 | $26.52 | 287400 |
| 2025-10-23 | -42.77 | $26.22 | 187045 |
| 2025-10-22 | -45.04 | $26.11 | 183205 |
| 2025-10-21 | -39.05 | $26.40 | 162400 |
| 2025-10-20 | -49.38 | $25.90 | 160800 |
| 2025-10-17 | -57.23 | $25.52 | 224503 |
| 2025-10-16 | -47.93 | $25.97 | 508246 |
| 2025-10-15 | -29.96 | $26.84 | 277500 |
| 2025-10-14 | -23.97 | $27.13 | 411800 |
| 2025-10-13 | -64.88 | $25.15 | 403604 |
| 2025-10-10 | -90.70 | $23.90 | 518308 |
| 2025-10-09 | -93.39 | $25.04 | 298307 |
| 2025-10-08 | -80.87 | $25.50 | 211731 |
| 2025-10-07 | -77.93 | $25.50 | 254915 |
| 2025-10-06 | -54.75 | $26.33 | 369000 |
| 2025-10-03 | -2.56 | $28.14 | 622430 |
| 2025-10-02 | -61.26 | $25.88 | 252700 |
| 2025-10-01 | -62.58 | $25.84 | 378321 |
| 2025-09-30 | -79.47 | $25.33 | 238000 |
| 2025-09-29 | -57.95 | $25.98 | 546418 |
| 2025-09-26 | -50.33 | $26.21 | 324600 |
| 2025-09-25 | -66.45 | $25.76 | 363200 |
| 2025-09-24 | -61.38 | $26.00 | 439905 |
| 2025-09-23 | -70.36 | $25.70 | 399300 |
| 2025-09-22 | -70.86 | $25.73 | 725320 |
| 2025-09-19 | -84.89 | $25.26 | 1.1M |
| 2025-09-18 | -65.11 | $25.98 | 244300 |
| 2025-09-17 | -73.08 | $25.69 | 528719 |
| 2025-09-16 | -57.69 | $26.25 | 307100 |
| 2025-09-15 | -59.89 | $26.17 | 232732 |
| 2025-09-12 | -66.76 | $25.92 | 289202 |
| 2025-09-11 | -45.60 | $26.69 | 355549 |
| 2025-09-10 | -81.32 | $25.39 | 275203 |
| 2025-09-09 | -49.90 | $25.81 | 233100 |
| 2025-09-08 | -33.56 | $26.39 | 231849 |
| 2025-09-05 | -31.87 | $26.46 | 256400 |
| 2025-09-04 | -37.77 | $26.11 | 174500 |
| 2025-09-03 | -55.65 | $25.05 | 268800 |
| 2025-09-02 | -46.50 | $25.56 | 271025 |
| 2025-08-29 | -31.50 | $26.35 | 242749 |
| 2025-08-28 | -16.43 | $27.21 | 466114 |
| 2025-08-27 | -5.91 | $27.94 | 258700 |
| 2025-08-26 | -11.53 | $27.55 | 219100 |
| 2025-08-25 | -8.36 | $27.77 | 351900 |
| 2025-08-22 | -4.03 | $28.07 | 466300 |
| 2025-08-21 | -18.40 | $25.58 | 227100 |
| 2025-08-20 | -11.55 | $25.93 | 258934 |
| 2025-08-19 | -24.80 | $26.05 | 237107 |
| 2025-08-18 | -29.98 | $25.73 | 231127 |
| 2025-08-15 | -35.82 | $25.37 | 292800 |
| 2025-08-14 | -29.34 | $25.77 | 244600 |
| 2025-08-13 | -24.64 | $26.06 | 323111 |
| 2025-08-12 | -44.08 | $24.86 | 269847 |
| 2025-08-11 | -73.58 | $23.04 | 346920 |
| 2025-08-08 | -82.82 | $22.47 | 297810 |
| 2025-08-07 | -73.30 | $23.06 | 400628 |
| 2025-08-06 | -71.19 | $23.45 | 324128 |
| 2025-08-05 | -73.45 | $23.29 | 316400 |
| 2025-08-04 | -81.92 | $22.69 | 434901 |
| 2025-08-01 | -87.57 | $22.29 | 584314 |
| 2025-07-31 | -84.82 | $22.68 | 329633 |
| 2025-07-30 | -85.69 | $22.62 | 426748 |
| 2025-07-29 | -87.01 | $22.53 | 542600 |
| 2025-07-28 | -91.97 | $22.19 | 460207 |
| 2025-07-25 | -80.00 | $23.01 | 698200 |
| 2025-07-24 | -84.38 | $22.71 | 1.5M |
| 2025-07-23 | -26.12 | $27.32 | 455927 |
| 2025-07-22 | -39.51 | $26.72 | 476100 |
| 2025-07-21 | -87.06 | $24.25 | 209500 |
| 2025-07-18 | -87.06 | $24.25 | 191308 |
| 2025-07-17 | -82.55 | $24.47 | 179523 |
| 2025-07-16 | -77.62 | $24.71 | 175424 |
| 2025-07-15 | -70.23 | $25.07 | 220900 |
| 2025-07-14 | -51.54 | $25.98 | 256521 |
| 2025-07-11 | -31.21 | $26.97 | 246900 |
| 2025-07-10 | -12.94 | $27.86 | 210400 |
| 2025-07-09 | -15.85 | $27.55 | 265059 |
| 2025-07-08 | -19.82 | $27.16 | 299307 |
| 2025-07-07 | -23.45 | $26.82 | 226600 |
| 2025-07-03 | -7.39 | $27.78 | 170200 |
| 2025-07-02 | -0.63 | $27.69 | 246700 |
| 2025-07-01 | -12.66 | $26.68 | 277647 |
| 2025-06-30 | -20.89 | $25.14 | 205842 |
| 2025-06-27 | -4.11 | $26.12 | 617744 |
| 2025-06-26 | -10.25 | $25.60 | 216700 |
| 2025-06-25 | -18.02 | $25.16 | 225705 |
| 2025-06-24 | -14.13 | $25.38 | 262344 |
| 2025-06-23 | -30.04 | $24.48 | 287118 |
| 2025-06-20 | -16.43 | $25.25 | 1.0M |
| 2025-06-18 | -13.43 | $25.42 | 387600 |
| 2025-06-17 | -14.36 | $25.29 | 254000 |
| 2025-06-16 | -11.67 | $25.44 | 349000 |
| 2025-06-13 | -38.78 | $23.93 | 250400 |
| 2025-06-12 | -18.49 | $25.06 | 217700 |
| 2025-06-11 | -14.54 | $25.28 | 336200 |
| 2025-06-10 | -11.61 | $25.24 | 327800 |
| 2025-06-09 | -11.49 | $24.91 | 709343 |
| 2025-06-06 | -57.36 | $22.46 | 188500 |
| 2025-06-05 | -68.35 | $21.96 | 233700 |
| 2025-06-04 | -70.33 | $21.87 | 218300 |
| 2025-06-03 | -71.87 | $21.80 | 224925 |
| 2025-06-02 | -94.29 | $20.78 | 221728 |
| 2025-05-30 | -88.56 | $21.20 | 278600 |
| 2025-05-29 | -80.32 | $21.56 | 127503 |
| 2025-05-28 | -81.46 | $21.51 | 187292 |
| 2025-05-27 | -73.46 | $21.86 | 243400 |
| 2025-05-23 | -87.87 | $21.23 | 166500 |
| 2025-05-22 | -81.84 | $21.51 | 204600 |
| 2025-05-21 | -76.86 | $21.45 | 331500 |
| 2025-05-20 | -32.59 | $23.16 | 169800 |
| 2025-05-19 | -27.92 | $23.23 | 240043 |
| 2025-05-16 | -22.24 | $23.44 | 343200 |
| 2025-05-15 | -29.74 | $22.89 | 188118 |
| 2025-05-14 | -19.90 | $23.53 | 324200 |
| 2025-05-13 | -13.95 | $23.99 | 243700 |
| 2025-05-12 | -12.77 | $24.02 | 674000 |
| 2025-05-09 | -25.51 | $21.58 | 222536 |
| 2025-05-08 | -20.32 | $21.91 | 263700 |
| 2025-05-07 | -35.12 | $20.97 | 332300 |
| 2025-05-06 | -31.34 | $21.21 | 335133 |
| 2025-05-05 | -19.69 | $21.95 | 295423 |
| 2025-05-02 | -4.38 | $22.74 | 358531 |
| 2025-05-01 | -14.77 | $22.10 | 384011 |
| 2025-04-30 | -25.16 | $21.46 | 433900 |
| 2025-04-29 | -15.26 | $22.07 | 304134 |
| 2025-04-28 | -5.36 | $22.68 | 301139 |
| 2025-04-25 | -5.48 | $22.89 | 407900 |
| 2025-04-24 | -13.78 | $22.67 | 907000 |
| 2025-04-23 | -64.61 | $19.32 | 727900 |
| 2025-04-22 | -62.18 | $19.49 | 450348 |
| 2025-04-21 | -79.56 | $18.33 | 479204 |
| 2025-04-17 | -73.07 | $18.80 | 417440 |
| 2025-04-16 | -83.01 | $18.08 | 582100 |
| 2025-04-15 | -88.81 | $17.66 | 725300 |
| 2025-04-14 | -73.34 | $18.78 | 950404 |
| 2025-04-11 | -80.71 | $18.86 | 423426 |
| 2025-04-10 | -72.07 | $19.42 | 360115 |
| 2025-04-09 | -52.54 | $20.69 | 493621 |
| 2025-04-08 | -92.60 | $18.09 | 541203 |
| 2025-04-07 | -86.59 | $18.48 | 589700 |
| 2025-04-04 | -80.40 | $18.90 | 718642 |
| 2025-04-03 | -82.88 | $19.50 | 797912 |
| 2025-04-02 | -75.98 | $21.98 | 340000 |
| 2025-04-01 | -84.07 | $21.65 | 326031 |
| 2025-03-31 | -87.75 | $21.50 | 339911 |
| 2025-03-28 | -90.89 | $22.01 | 386300 |
| 2025-03-27 | -68.96 | $23.30 | 202300 |
| 2025-03-26 | -74.89 | $23.22 | 342100 |
| 2025-03-25 | -75.73 | $23.32 | 202711 |
| 2025-03-24 | -69.73 | $23.66 | 236900 |
| 2025-03-21 | -82.60 | $22.99 | 383900 |
| 2025-03-20 | -78.79 | $23.45 | 222700 |
| 2025-03-19 | -71.66 | $23.97 | 240335 |
| 2025-03-18 | -83.51 | $23.18 | 211149 |
| 2025-03-17 | -82.04 | $23.31 | 301006 |
| 2025-03-14 | -90.42 | $22.77 | 426107 |
| 2025-03-13 | -95.22 | $22.76 | 244100 |
| 2025-03-12 | -85.88 | $23.51 | 316024 |
| 2025-03-11 | -86.55 | $23.59 | 281446 |
| 2025-03-10 | -86.62 | $23.62 | 367500 |
| 2025-03-07 | -79.42 | $24.27 | 352527 |
| 2025-03-06 | -88.02 | $23.50 | 934800 |
| 2025-03-05 | -87.14 | $23.58 | 263800 |
| 2025-03-04 | -95.49 | $23.25 | 559300 |
| 2025-03-03 | -96.97 | $24.48 | 350400 |
| 2025-02-28 | -95.65 | $25.35 | 263900 |
| 2025-02-27 | -93.58 | $25.53 | 316442 |
| 2025-02-26 | -88.74 | $26.86 | 239708 |
| 2025-02-25 | -94.85 | $26.54 | 265800 |
| 2025-02-24 | -96.58 | $26.46 | 327146 |
| 2025-02-21 | -96.27 | $26.78 | 296207 |
| 2025-02-20 | -97.49 | $27.84 | 188717 |
| 2025-02-19 | -84.60 | $28.50 | 184507 |
| 2025-02-18 | -84.78 | $28.49 | 225101 |
| 2025-02-14 | -93.27 | $28.01 | 170900 |
| 2025-02-13 | -74.55 | $28.74 | 177500 |
| 2025-02-12 | -62.23 | $29.49 | 220227 |
| 2025-02-11 | -38.41 | $30.58 | 199000 |
| 2025-02-10 | -29.81 | $31.14 | 254700 |
| 2025-02-07 | -42.88 | $30.03 | 213700 |
| 2025-02-06 | -37.86 | $30.41 | 133036 |
| 2025-02-05 | -36.02 | $30.55 | 170207 |
| 2025-02-04 | -42.88 | $30.03 | 186808 |
| 2025-02-03 | -49.47 | $29.53 | 382234 |
| 2025-01-31 | -38.52 | $30.36 | 264300 |
| 2025-01-30 | -37.60 | $30.43 | 337500 |
| 2025-01-29 | -56.33 | $29.01 | 260513 |
| 2025-01-28 | -39.45 | $30.29 | 258731 |
| 2025-01-27 | -39.18 | $30.31 | 490946 |
| 2025-01-24 | -35.09 | $30.62 | 469100 |
| 2025-01-23 | -12.01 | $32.37 | 1.1M |
| 2025-01-22 | -52.54 | $27.94 | 341766 |
| 2025-01-21 | -38.98 | $28.58 | 345900 |
| 2025-01-17 | -64.52 | $28.01 | 177514 |
| 2025-01-16 | -70.97 | $27.59 | 179200 |
| 2025-01-15 | -73.55 | $27.75 | 178005 |
| 2025-01-14 | -90.32 | $26.45 | 116530 |
| 2025-01-13 | -91.23 | $26.38 | 186100 |
| 2025-01-10 | -87.87 | $26.64 | 290242 |
| 2025-01-08 | -97.52 | $26.77 | 231028 |
| 2025-01-07 | -85.39 | $27.78 | 204408 |
| 2025-01-06 | -81.93 | $28.01 | 222574 |
| 2025-01-03 | -80.12 | $28.13 | 197216 |
| 2025-01-02 | -81.93 | $28.01 | 211300 |
| 2024-12-31 | -67.77 | $28.95 | 348200 |
| 2024-12-30 | -93.41 | $27.29 | 197337 |
| 2024-12-27 | -98.09 | $27.77 | 140302 |
| 2024-12-26 | -88.20 | $28.66 | 126038 |
| 2024-12-24 | -89.75 | $28.54 | 103540 |
| 2024-12-23 | -98.90 | $28.25 | 252136 |
| 2024-12-20 | -99.30 | $28.35 | 792603 |
| 2024-12-19 | -98.81 | $28.82 | 201000 |
| 2024-12-18 | -88.84 | $29.17 | 179622 |
| 2024-12-17 | -62.01 | $31.07 | 239308 |
| 2024-12-16 | -48.02 | $32.06 | 318200 |
| 2024-12-13 | -67.37 | $30.69 | 231330 |
| 2024-12-12 | -69.49 | $30.54 | 186200 |
| 2024-12-11 | -62.29 | $31.05 | 215600 |
| 2024-12-10 | -52.97 | $31.71 | 157630 |
| 2024-12-09 | -39.69 | $32.65 | 188200 |
| 2024-12-06 | -56.78 | $31.44 | 206913 |
| 2024-12-05 | -55.65 | $31.52 | 240400 |
| 2024-12-04 | -46.75 | $32.15 | 268600 |
| 2024-12-03 | -42.51 | $32.45 | 121835 |
| 2024-12-02 | -38.14 | $32.71 | 286700 |
| 2024-11-29 | -15.81 | $34.32 | 390300 |
| 2024-11-27 | -25.74 | $32.52 | 143000 |
| 2024-11-26 | -32.00 | $32.16 | 167900 |
| 2024-11-25 | -10.61 | $33.39 | 380624 |
| 2024-11-22 | -58.00 | $30.56 | 178432 |
| 2024-11-21 | -73.45 | $29.71 | 121600 |
| 2024-11-20 | -83.30 | $28.96 | 114745 |
| 2024-11-19 | -72.52 | $29.58 | 114531 |
| 2024-11-18 | -75.65 | $29.40 | 93048 |
| 2024-11-15 | -75.83 | $29.39 | 168300 |
| 2024-11-14 | -61.39 | $30.22 | 165634 |
| 2024-11-13 | -50.96 | $30.82 | 181800 |
| 2024-11-12 | -50.78 | $30.83 | 265900 |
| 2024-11-11 | -18.43 | $32.69 | 181513 |
| 2024-11-08 | -22.26 | $32.47 | 147640 |
| 2024-11-07 | -20.17 | $32.59 | 178919 |
| 2024-11-06 | -17.39 | $32.75 | 388146 |
| 2024-11-05 | -77.56 | $29.27 | 328401 |
| 2024-11-04 | -87.81 | $28.69 | 234902 |
| 2024-11-01 | -82.86 | $28.97 | 276500 |
| 2024-10-31 | -83.13 | $29.13 | 422100 |
| 2024-10-30 | -69.55 | $30.04 | 160933 |
| 2024-10-29 | -57.91 | $30.82 | 138200 |
| 2024-10-28 | -59.29 | $30.85 | 191600 |
| 2024-10-25 | -76.28 | $29.99 | 332304 |
| 2024-10-24 | -89.15 | $28.91 | 298300 |
| 2024-10-23 | -87.13 | $29.08 | 294022 |
| 2024-10-22 | -85.34 | $29.23 | 218246 |
| 2024-10-21 | -76.76 | $29.95 | 236900 |
| 2024-10-18 | -59.98 | $31.37 | 208914 |
| 2024-10-17 | -58.43 | $31.50 | 217900 |
| 2024-10-16 | -46.77 | $32.69 | 206000 |
| 2024-10-15 | -46.65 | $33.26 | 246730 |
| 2024-10-14 | -47.97 | $33.13 | 255002 |
| 2024-10-11 | -65.01 | $31.45 | 384632 |
| 2024-10-10 | -82.66 | $29.71 | 329970 |
| 2024-10-09 | -91.36 | $29.40 | 239920 |
| 2024-10-08 | -96.48 | $29.09 | 336622 |
| 2024-10-07 | -88.89 | $30.18 | 326574 |
| 2024-10-04 | -54.28 | $33.17 | 339316 |
| 2024-10-03 | -71.34 | $31.29 | 265500 |
| 2024-10-02 | -59.93 | $32.34 | 130800 |
| 2024-10-01 | -46.15 | $33.61 | 154000 |
| 2024-09-30 | -28.12 | $35.27 | 317037 |
| 2024-09-27 | -24.32 | $35.62 | 85733 |
| 2024-09-26 | -30.73 | $35.03 | 110024 |
| 2024-09-25 | -30.84 | $35.02 | 149108 |
| 2024-09-24 | -17.81 | $36.22 | 131807 |
| 2024-09-23 | -26.38 | $35.43 | 154900 |
| 2024-09-20 | -23.78 | $35.67 | 752500 |
| 2024-09-19 | -19.98 | $36.02 | 423706 |
| 2024-09-18 | -23.02 | $35.74 | 279644 |
| 2024-09-17 | -11.34 | $35.61 | 407506 |
| 2024-09-16 | -3.19 | $34.72 | 200013 |
| 2024-09-13 | -1.87 | $33.90 | 456203 |
| 2024-09-12 | -39.29 | $31.06 | 206700 |
| 2024-09-11 | -49.21 | $30.45 | 157631 |
| 2024-09-10 | -56.29 | $29.80 | 329500 |
| 2024-09-09 | -46.31 | $30.30 | 344900 |
| 2024-09-06 | -71.46 | $29.04 | 157300 |
| 2024-09-05 | -42.71 | $30.48 | 123700 |
| 2024-09-04 | -27.94 | $31.22 | 146213 |
| 2024-09-03 | -21.36 | $31.55 | 191800 |
| 2024-08-30 | -17.96 | $31.72 | 152336 |
| 2024-08-29 | -26.95 | $31.27 | 177642 |
| 2024-08-28 | -44.58 | $31.80 | 125400 |
| 2024-08-27 | -52.35 | $31.87 | 126542 |
| 2024-08-26 | -53.56 | $32.31 | 129700 |
| 2024-08-23 | -57.60 | $32.10 | 215242 |
| 2024-08-22 | -77.24 | $30.02 | 112400 |
| 2024-08-21 | -72.14 | $30.56 | 156000 |
| 2024-08-20 | -72.24 | $30.55 | 126900 |
| 2024-08-19 | -68.37 | $30.96 | 233400 |
| 2024-08-16 | -69.22 | $30.87 | 122721 |
| 2024-08-15 | -74.60 | $30.30 | 271821 |
| 2024-08-14 | -88.39 | $28.84 | 200630 |
| 2024-08-13 | -86.97 | $28.99 | 215515 |
| 2024-08-12 | -99.04 | $27.87 | 286646 |
| 2024-08-09 | -97.74 | $28.68 | 351939 |
| 2024-08-08 | -89.66 | $29.70 | 228600 |
| 2024-08-07 | -97.57 | $28.95 | 303900 |
| 2024-08-06 | -94.25 | $30.01 | 244000 |
| 2024-08-05 | -92.86 | $30.14 | 302700 |
| 2024-08-02 | -83.86 | $31.55 | 237713 |
| 2024-08-01 | -68.24 | $32.72 | 406400 |
| 2024-07-31 | -41.47 | $34.87 | 681100 |
| 2024-07-30 | -28.39 | $35.92 | 670600 |
| 2024-07-29 | -6.10 | $37.71 | 443300 |
| 2024-07-26 | -10.79 | $37.20 | 569100 |
| 2024-07-25 | -3.08 | $37.10 | 966422 |
| 2024-07-24 | -79.07 | $31.66 | 415806 |
| 2024-07-23 | -62.50 | $32.84 | 669424 |
| 2024-07-22 | -57.44 | $33.20 | 381544 |
| 2024-07-19 | -61.10 | $32.94 | 571874 |
| 2024-07-18 | -29.21 | $35.21 | 381157 |
| 2024-07-17 | -15.31 | $36.20 | 305294 |
| 2024-07-16 | -10.53 | $36.54 | 363294 |
| 2024-07-15 | -30.34 | $35.13 | 455423 |
| 2024-07-12 | -13.34 | $36.34 | 273001 |
| 2024-07-11 | -6.79 | $36.07 | 457796 |
| 2024-07-10 | -29.24 | $34.26 | 370371 |
| 2024-07-09 | -96.71 | $30.36 | 138837 |
| 2024-07-08 | -83.56 | $31.12 | 131906 |
| 2024-07-05 | -84.36 | $31.08 | 246548 |
| 2024-07-03 | -93.03 | $30.69 | 102802 |
| 2024-07-02 | -91.42 | $30.91 | 247077 |
| 2024-07-01 | -97.44 | $30.55 | 265852 |
| 2024-06-28 | -49.48 | $32.37 | 319766 |
| 2024-06-27 | -44.25 | $32.13 | 267601 |
| 2024-06-26 | -37.68 | $32.79 | 148239 |
| 2024-06-25 | -37.39 | $32.82 | 169451 |
| 2024-06-24 | -26.99 | $33.88 | 184775 |
| 2024-06-21 | -31.24 | $33.35 | 676020 |
| 2024-06-20 | -27.52 | $33.74 | 280202 |
| 2024-06-18 | -31.52 | $33.32 | 179989 |
| 2024-06-17 | -27.14 | $33.78 | 276222 |
| 2024-06-14 | -43.52 | $32.06 | 179182 |
| 2024-06-13 | -37.24 | $32.72 | 156465 |
| 2024-06-12 | -23.62 | $34.15 | 178619 |
| 2024-06-11 | -27.24 | $33.77 | 170418 |
| 2024-06-10 | -25.14 | $33.99 | 199340 |
| 2024-06-07 | -28.91 | $33.56 | 350079 |
| 2024-06-06 | -19.72 | $34.51 | 266225 |
| 2024-06-05 | -3.65 | $36.21 | 340002 |
| 2024-06-04 | -16.51 | $34.73 | 618723 |
| 2024-06-03 | -4.00 | $36.17 | 2.2M |
| 2024-05-31 | -9.68 | $28.48 | 328889 |
| 2024-05-30 | -22.07 | $27.81 | 280210 |
| 2024-05-29 | -51.13 | $26.52 | 241248 |
| 2024-05-28 | -31.08 | $27.41 | 244719 |
| 2024-05-24 | -38.96 | $27.06 | 136004 |
| 2024-05-23 | -39.41 | $27.04 | 361506 |
| 2024-05-22 | -38.06 | $26.40 | 161169 |
| 2024-05-21 | -36.62 | $26.49 | 189715 |
| 2024-05-20 | -27.07 | $27.09 | 229362 |
| 2024-05-17 | -8.76 | $28.24 | 288366 |
| 2024-05-16 | -25.96 | $27.16 | 242483 |
| 2024-05-15 | -16.88 | $27.73 | 298679 |
| 2024-05-14 | -6.39 | $28.37 | 289984 |
| 2024-05-13 | -20.61 | $27.48 | 335517 |
| 2024-05-10 | -30.05 | $26.77 | 205416 |
| 2024-05-09 | -33.33 | $26.57 | 203252 |
| 2024-05-08 | -42.53 | $26.01 | 180795 |
| 2024-05-07 | -51.97 | $25.44 | 185349 |
| 2024-05-06 | -58.56 | $25.78 | 228218 |
| 2024-05-03 | -59.21 | $25.81 | 450836 |
| 2024-05-02 | -66.13 | $25.25 | 298548 |
| 2024-05-01 | -77.09 | $24.51 | 307435 |
| 2024-04-30 | -77.80 | $24.67 | 416421 |
| 2024-04-29 | -64.31 | $26.05 | 377350 |
| 2024-04-26 | -74.82 | $25.37 | 455253 |
| 2024-04-25 | -72.80 | $25.60 | 1.5M |
| 2024-04-24 | -90.90 | $27.18 | 796395 |
| 2024-04-23 | -80.57 | $27.94 | 268631 |
| 2024-04-22 | -84.24 | $27.67 | 286582 |
| 2024-04-19 | -79.35 | $28.03 | 445440 |
| 2024-04-18 | -98.49 | $26.68 | 441509 |
| 2024-04-17 | -96.05 | $27.06 | 272924 |
| 2024-04-16 | -96.62 | $27.02 | 312532 |
| 2024-04-15 | -94.15 | $27.43 | 280162 |
| 2024-04-12 | -93.86 | $27.45 | 232016 |
| 2024-04-11 | -92.98 | $27.51 | 189119 |
| 2024-04-10 | -93.13 | $27.50 | 619000 |
| 2024-04-09 | -88.89 | $29.39 | 349440 |
| 2024-04-08 | -77.98 | $29.94 | 377591 |
| 2024-04-05 | -81.15 | $29.78 | 413848 |
| 2024-04-04 | -90.95 | $29.75 | 324499 |
| 2024-04-03 | -71.08 | $30.65 | 345049 |
| 2024-04-02 | -61.15 | $31.10 | 354635 |
| 2024-04-01 | -16.56 | $33.12 | 225009 |
| 2024-03-28 | -9.47 | $33.26 | 204319 |
| 2024-03-27 | -29.10 | $32.41 | 200471 |
| 2024-03-26 | -60.99 | $31.15 | 235928 |
| 2024-03-25 | -81.47 | $30.20 | 145682 |
| 2024-03-22 | -71.34 | $30.67 | 208533 |
| 2024-03-21 | -49.14 | $31.70 | 246978 |
| 2024-03-20 | -72.41 | $30.62 | 325553 |
| 2024-03-19 | -85.34 | $30.02 | 226621 |
| 2024-03-18 | -84.48 | $30.06 | 212696 |
| 2024-03-15 | -76.72 | $30.42 | 609563 |
| 2024-03-14 | -92.67 | $29.68 | 363091 |
| 2024-03-13 | -79.70 | $30.76 | 193160 |
| 2024-03-12 | -72.84 | $31.03 | 196776 |
| 2024-03-11 | -68.40 | $31.21 | 369789 |
| 2024-03-08 | -94.57 | $30.15 | 250804 |
| 2024-03-07 | -82.72 | $30.63 | 152056 |
| 2024-03-06 | -84.69 | $30.55 | 300470 |
| 2024-03-05 | -45.93 | $32.12 | 145819 |
| 2024-03-04 | -30.38 | $32.71 | 135208 |
| 2024-03-01 | -15.65 | $33.21 | 145767 |
| 2024-02-29 | -13.45 | $33.20 | 182562 |
| 2024-02-28 | -22.05 | $32.54 | 227749 |
| 2024-02-27 | -10.82 | $33.14 | 309098 |
| 2024-02-26 | -22.67 | $32.09 | 248051 |
| 2024-02-23 | -32.65 | $31.38 | 166146 |
| 2024-02-22 | -18.00 | $32.19 | 216319 |
| 2024-02-21 | -42.68 | $31.42 | 243970 |
| 2024-02-20 | -54.99 | $30.51 | 240747 |
| 2024-02-16 | -43.90 | $31.51 | 203984 |
| 2024-02-15 | -36.36 | $32.19 | 283622 |
| 2024-02-14 | -38.47 | $32.00 | 289117 |
| 2024-02-13 | -58.31 | $30.21 | 404074 |
| 2024-02-12 | -34.92 | $32.32 | 573366 |
| 2024-02-09 | -28.38 | $32.91 | 380496 |
| 2024-02-08 | -47.08 | $31.35 | 201210 |
| 2024-02-07 | -50.58 | $31.17 | 220458 |
| 2024-02-06 | -49.46 | $31.61 | 283748 |
| 2024-02-05 | -62.75 | $30.38 | 300475 |
| 2024-02-02 | -56.40 | $31.05 | 490982 |
| 2024-02-01 | -67.11 | $29.92 | 391930 |
| 2024-01-31 | -86.96 | $28.00 | 429447 |
| 2024-01-30 | -88.38 | $27.95 | 295999 |
| 2024-01-29 | -84.71 | $28.46 | 409436 |
| 2024-01-26 | -88.14 | $28.01 | 1.2M |
| 2024-01-25 | -85.67 | $28.37 | 1.8M |
| 2024-01-24 | -89.86 | $33.20 | 335725 |
| 2024-01-23 | -78.51 | $34.04 | 326000 |
| 2024-01-22 | -72.70 | $34.47 | 317223 |
| 2024-01-19 | -83.38 | $33.68 | 235851 |
| 2024-01-18 | -87.70 | $33.36 | 202837 |
| 2024-01-17 | -93.11 | $32.96 | 363440 |
| 2024-01-16 | -90.68 | $33.14 | 240967 |
| 2024-01-12 | -97.65 | $34.02 | 124692 |
| 2024-01-11 | -60.42 | $34.95 | 157736 |
| 2024-01-10 | -50.43 | $35.76 | 126585 |
| 2024-01-09 | -48.46 | $35.92 | 150340 |
| 2024-01-08 | -44.02 | $36.28 | 134831 |
| 2024-01-05 | -46.36 | $36.09 | 230063 |
| 2024-01-04 | -53.02 | $35.55 | 227203 |
| 2024-01-03 | -47.60 | $35.99 | 168500 |
| 2024-01-02 | -12.47 | $38.82 | 228765 |
| 2023-12-29 | -9.13 | $38.90 | 279532 |
| 2023-12-28 | -6.15 | $39.21 | 185891 |
| 2023-12-27 | -9.89 | $38.82 | 306904 |
| 2023-12-26 | -1.91 | $37.95 | 147000 |
| 2023-12-22 | -8.01 | $37.07 | 108071 |
| 2023-12-21 | -9.66 | $36.92 | 131020 |
| 2023-12-20 | -15.26 | $36.41 | 242176 |
| 2023-12-19 | -0.34 | $37.38 | 168713 |
| 2023-12-18 | -14.05 | $36.03 | 236940 |
| 2023-12-15 | -1.99 | $37.06 | 460745 |
| 2023-12-14 | -0.50 | $36.73 | 234442 |
| 2023-12-13 | -1.66 | $34.60 | 303313 |
| 2023-12-12 | -19.89 | $32.88 | 133706 |
| 2023-12-11 | -5.37 | $33.59 | 126219 |
| 2023-12-08 | -6.35 | $33.41 | 165172 |
| 2023-12-07 | -16.74 | $32.69 | 191927 |
| 2023-12-06 | -23.81 | $32.20 | 142100 |
| 2023-12-05 | -26.70 | $32.00 | 291780 |
| 2023-12-04 | -10.97 | $33.09 | 486931 |
| 2023-12-01 | -0.94 | $32.21 | 338395 |
| 2023-11-30 | -44.36 | $29.83 | 181300 |
| 2023-11-29 | -37.09 | $30.21 | 191092 |
| 2023-11-28 | -46.46 | $29.72 | 133622 |
| 2023-11-27 | -54.30 | $29.31 | 354837 |
| 2023-11-24 | -41.30 | $29.99 | 106379 |
| 2023-11-22 | -32.19 | $30.18 | 152884 |
| 2023-11-21 | -32.35 | $30.17 | 126667 |
| 2023-11-20 | -24.84 | $30.63 | 126192 |
| 2023-11-17 | -29.74 | $30.33 | 365905 |
| 2023-11-16 | -33.82 | $30.08 | 212536 |
| 2023-11-15 | -11.76 | $31.43 | 298119 |
| 2023-11-14 | -24.16 | $30.55 | 296517 |
| 2023-11-13 | -64.26 | $28.16 | 259848 |
| 2023-11-10 | -65.77 | $28.07 | 254872 |
| 2023-11-09 | -77.18 | $27.39 | 280322 |
| 2023-11-08 | -60.70 | $28.51 | 262334 |
| 2023-11-07 | -62.26 | $28.54 | 266074 |
| 2023-11-06 | -41.32 | $29.95 | 282656 |
| 2023-11-03 | -38.17 | $30.16 | 498707 |
| 2023-11-02 | -57.78 | $28.85 | 362725 |
| 2023-11-01 | -70.33 | $28.11 | 280612 |
| 2023-10-31 | -81.88 | $27.38 | 274629 |
| 2023-10-30 | -85.37 | $27.12 | 294816 |
| 2023-10-27 | -80.27 | $27.50 | 348768 |
| 2023-10-26 | -85.49 | $27.14 | 1.2M |
| 2023-10-25 | -92.01 | $28.73 | 340621 |
| 2023-10-24 | -92.75 | $29.46 | 283197 |
| 2023-10-23 | -88.63 | $29.86 | 318858 |
| 2023-10-20 | -88.86 | $29.85 | 318340 |
| 2023-10-19 | -91.64 | $29.78 | 233315 |
| 2023-10-18 | -75.67 | $30.46 | 174418 |
| 2023-10-17 | -68.85 | $30.75 | 195516 |
| 2023-10-16 | -73.79 | $30.54 | 216811 |
| 2023-10-13 | -99.40 | $29.45 | 174139 |
| 2023-10-12 | -95.45 | $29.66 | 602975 |
| 2023-10-11 | -46.96 | $32.06 | 124536 |
| 2023-10-10 | -43.48 | $32.18 | 173578 |
| 2023-10-09 | -57.10 | $31.71 | 266913 |
| 2023-10-06 | -68.14 | $31.52 | 240339 |
| 2023-10-05 | -92.16 | $31.21 | 396395 |
| 2023-10-04 | -18.66 | $33.18 | 233229 |
| 2023-10-03 | -23.88 | $33.04 | 182553 |
| 2023-10-02 | -27.24 | $32.95 | 311225 |
| 2023-09-29 | -43.83 | $32.82 | 450449 |
| 2023-09-28 | -58.02 | $32.36 | 230595 |
| 2023-09-27 | -69.16 | $32.01 | 176732 |
| 2023-09-26 | -84.35 | $31.63 | 204203 |
| 2023-09-25 | -66.21 | $32.36 | 259956 |
| 2023-09-22 | -87.33 | $31.51 | 214448 |
| 2023-09-21 | -81.12 | $31.76 | 242877 |
| 2023-09-20 | -70.19 | $32.20 | 260642 |
| 2023-09-19 | -62.48 | $32.51 | 562117 |
| 2023-09-18 | -67.45 | $32.31 | 231552 |
| 2023-09-15 | -72.67 | $32.10 | 946097 |
| 2023-09-14 | -61.74 | $32.54 | 426338 |
| 2023-09-13 | -82.86 | $31.69 | 241765 |
| 2023-09-12 | -81.62 | $31.84 | 203665 |
| 2023-09-11 | -88.06 | $31.59 | 163231 |
| 2023-09-08 | -93.32 | $31.33 | 257598 |
| 2023-09-07 | -97.49 | $31.50 | 339345 |
| 2023-09-06 | -88.87 | $31.98 | 289440 |
| 2023-09-05 | -79.89 | $32.48 | 303069 |
| 2023-09-01 | -62.43 | $34.16 | 138898 |
| 2023-08-31 | -78.82 | $33.27 | 202248 |
| 2023-08-30 | -84.77 | $33.07 | 240537 |
| 2023-08-29 | -63.28 | $34.72 | 179659 |
| 2023-08-28 | -79.53 | $33.78 | 116883 |
| 2023-08-25 | -85.46 | $33.34 | 264760 |
| 2023-08-24 | -93.92 | $32.63 | 214999 |
| 2023-08-23 | -87.83 | $33.43 | 173110 |
| 2023-08-22 | -98.79 | $32.28 | 124970 |
| 2023-08-21 | -96.88 | $32.93 | 120368 |
| 2023-08-18 | -93.38 | $33.29 | 178466 |
| 2023-08-17 | -99.30 | $32.99 | 162635 |
| 2023-08-16 | -99.90 | $33.36 | 147442 |
| 2023-08-15 | -98.90 | $33.88 | 225067 |
| 2023-08-14 | -89.35 | $35.75 | 186765 |
| 2023-08-11 | -94.53 | $35.62 | 143135 |
| 2023-08-10 | -99.32 | $35.56 | 134918 |
| 2023-08-09 | -94.82 | $35.93 | 182818 |
| 2023-08-08 | -82.26 | $36.85 | 129682 |
| 2023-08-07 | -71.70 | $37.17 | 167797 |
| 2023-08-04 | -61.78 | $37.19 | 213765 |
| 2023-08-03 | -71.44 | $36.30 | 375929 |
| 2023-08-02 | -42.11 | $38.53 | 134225 |
| 2023-08-01 | -34.56 | $39.31 | 283056 |
| 2023-07-31 | -24.69 | $40.33 | 418020 |
| 2023-07-28 | -36.79 | $39.08 | 641568 |
| 2023-07-27 | -20.34 | $40.71 | 700491 |
| 2023-07-26 | -3.45 | $39.47 | 579260 |
| 2023-07-25 | -13.80 | $38.52 | 216979 |
| 2023-07-24 | -8.06 | $38.96 | 332117 |
| 2023-07-21 | -1.54 | $38.88 | 258341 |
| 2023-07-20 | -7.17 | $38.23 | 257149 |
| 2023-07-19 | -8.57 | $38.06 | 225796 |
| 2023-07-18 | -22.21 | $36.85 | 333950 |
| 2023-07-17 | -3.38 | $38.52 | 247665 |
| 2023-07-14 | -5.34 | $37.75 | 326078 |
| 2023-07-13 | -13.23 | $36.97 | 450301 |
| 2023-07-12 | -1.11 | $37.95 | 483287 |
| 2023-07-11 | -3.21 | $36.14 | 397286 |
| 2023-07-10 | -2.79 | $34.83 | 242847 |
| 2023-07-07 | -17.83 | $33.97 | 272972 |
| 2023-07-06 | -24.99 | $33.62 | 250243 |
| 2023-07-05 | -25.60 | $33.59 | 257862 |
| 2023-07-03 | -10.06 | $34.30 | 156488 |
| 2023-06-30 | -12.01 | $34.16 | 283113 |
| 2023-06-29 | -23.25 | $33.19 | 191595 |
| 2023-06-28 | -37.23 | $32.21 | 219831 |
| 2023-06-27 | -40.23 | $32.00 | 318176 |
| 2023-06-26 | -56.21 | $30.88 | 275003 |
| 2023-06-23 | -67.90 | $30.06 | 438754 |
| 2023-06-22 | -63.77 | $30.35 | 199822 |
| 2023-06-21 | -58.77 | $30.70 | 256892 |
| 2023-06-20 | -48.07 | $31.45 | 361452 |
| 2023-06-16 | -52.07 | $31.17 | 773221 |
| 2023-06-15 | -30.53 | $32.68 | 301193 |
| 2023-06-14 | -24.60 | $33.07 | 254756 |
| 2023-06-13 | -7.33 | $34.26 | 256405 |
| 2023-06-12 | -5.14 | $34.20 | 215982 |
| 2023-06-09 | -9.86 | $33.85 | 407839 |
| 2023-06-08 | -15.54 | $33.43 | 277738 |
| 2023-06-07 | -7.97 | $33.99 | 588876 |
| 2023-06-06 | -2.04 | $32.95 | 598823 |
| 2023-06-05 | -20.76 | $30.31 | 364759 |
| 2023-06-02 | -3.04 | $31.01 | 451240 |
| 2023-06-01 | -31.76 | $28.92 | 335505 |
| 2023-05-31 | -53.33 | $28.37 | 521614 |
| 2023-05-30 | -38.95 | $28.69 | 618454 |
| 2023-05-26 | -35.58 | $28.78 | 370070 |
| 2023-05-25 | -28.09 | $28.98 | 232689 |
| 2023-05-24 | -15.01 | $29.11 | 231275 |
| 2023-05-23 | -14.54 | $29.01 | 306425 |
| 2023-05-22 | -33.33 | $28.20 | 185995 |
| 2023-05-19 | -36.67 | $28.07 | 249435 |
| 2023-05-18 | -14.10 | $28.95 | 204543 |
| 2023-05-17 | -18.97 | $28.76 | 277166 |
| 2023-05-16 | -45.64 | $27.72 | 376599 |
| 2023-05-15 | -38.46 | $28.00 | 379903 |
| 2023-05-12 | -48.46 | $27.61 | 309220 |
| 2023-05-11 | -38.46 | $28.00 | 234903 |
| 2023-05-10 | -34.87 | $28.14 | 472196 |
| 2023-05-09 | -27.95 | $28.41 | 343877 |
| 2023-05-08 | -19.49 | $28.74 | 308950 |
| 2023-05-05 | -15.90 | $28.88 | 359367 |
| 2023-05-04 | -40.00 | $27.94 | 601832 |
| 2023-05-03 | -38.46 | $28.00 | 377640 |
| 2023-05-02 | -38.46 | $28.00 | 559086 |
| 2023-05-01 | -38.46 | $28.00 | 593025 |
| 2023-04-28 | -9.74 | $29.12 | 894993 |
| 2023-04-27 | -48.05 | $27.60 | 1.7M |
| 2023-04-26 | -91.82 | $26.53 | 457719 |
| 2023-04-25 | -91.00 | $26.72 | 461703 |
| 2023-04-24 | -70.14 | $27.50 | 305297 |
| 2023-04-21 | -53.66 | $27.91 | 394549 |
| 2023-04-20 | -51.22 | $27.98 | 263281 |
| 2023-04-19 | -50.17 | $28.01 | 293735 |
| 2023-04-18 | -57.84 | $27.79 | 256143 |
| 2023-04-17 | -40.06 | $28.16 | 323759 |
| 2023-04-14 | -54.97 | $27.68 | 287857 |
| 2023-04-13 | -63.98 | $27.39 | 365347 |
| 2023-04-12 | -65.84 | $27.33 | 356012 |
| 2023-04-11 | -48.38 | $28.30 | 318635 |
| 2023-04-10 | -74.64 | $27.29 | 579581 |
| 2023-04-06 | -90.46 | $26.73 | 344812 |
| 2023-04-05 | -80.84 | $27.33 | 367379 |
| 2023-04-04 | -72.02 | $27.86 | 369835 |
| 2023-04-03 | -67.81 | $28.57 | 560521 |
| 2023-03-31 | -68.18 | $28.75 | 413507 |
| 2023-03-30 | -80.25 | $27.83 | 531243 |
| 2023-03-29 | -74.69 | $28.28 | 427392 |
| 2023-03-28 | -73.95 | $28.34 | 487049 |
| 2023-03-27 | -83.33 | $27.58 | 394074 |
| 2023-03-24 | -88.89 | $27.19 | 475897 |
| 2023-03-23 | -88.67 | $27.26 | 452574 |
| 2023-03-22 | -86.18 | $27.49 | 308099 |
| 2023-03-21 | -82.46 | $27.83 | 565324 |
| 2023-03-20 | -95.28 | $26.71 | 797590 |
| 2023-03-17 | -99.90 | $26.79 | 880617 |
| 2023-03-16 | -84.56 | $28.57 | 520194 |
| 2023-03-15 | -88.98 | $28.16 | 659895 |
| 2023-03-14 | -95.44 | $28.24 | 719372 |
| 2023-03-13 | -99.73 | $28.96 | 577829 |
| 2023-03-10 | -84.54 | $31.04 | 396304 |
| 2023-03-09 | -76.18 | $31.57 | 451859 |
| 2023-03-08 | -79.34 | $31.37 | 524591 |
| 2023-03-07 | -70.98 | $31.90 | 591190 |
| 2023-03-06 | -49.37 | $33.27 | 347875 |
| 2023-03-03 | -35.33 | $34.16 | 336188 |
| 2023-03-02 | -41.96 | $33.74 | 237366 |
| 2023-03-01 | -39.70 | $33.76 | 436491 |
| 2023-02-28 | -42.41 | $33.58 | 612675 |
| 2023-02-27 | -38.33 | $33.79 | 533994 |
| 2023-02-24 | -29.37 | $34.40 | 671107 |
| 2023-02-23 | -16.74 | $35.26 | 341332 |
| 2023-02-22 | -27.90 | $34.50 | 508942 |
| 2023-02-21 | -34.21 | $34.07 | 1.2M |
| 2023-02-17 | -26.67 | $33.55 | 528121 |
| 2023-02-16 | -28.33 | $33.46 | 572699 |
| 2023-02-15 | -27.78 | $33.49 | 725330 |
| 2023-02-14 | -60.37 | $31.73 | 456298 |
| 2023-02-13 | -72.41 | $31.08 | 257200 |
| 2023-02-10 | -78.99 | $30.75 | 431472 |
| 2023-02-09 | -84.60 | $30.44 | 420623 |
| 2023-02-08 | -74.28 | $31.01 | 713860 |
| 2023-02-07 | -70.65 | $31.21 | 665987 |
| 2023-02-06 | -84.24 | $30.46 | 564613 |
| 2023-02-03 | -78.08 | $30.80 | 648103 |
| 2023-02-02 | -53.08 | $32.18 | 821364 |
| 2023-02-01 | -69.93 | $31.25 | 1.0M |
| 2023-01-31 | -69.93 | $31.25 | 991841 |
| 2023-01-30 | -98.73 | $29.66 | 882279 |
| 2023-01-27 | -88.68 | $30.49 | 847501 |
| 2023-01-26 | -84.49 | $30.37 | 1.5M |
| 2023-01-25 | -7.49 | $34.69 | 412681 |
| 2023-01-24 | -23.53 | $33.79 | 209094 |
| 2023-01-23 | -18.00 | $34.10 | 259339 |
| 2023-01-20 | -19.61 | $34.01 | 248554 |
| 2023-01-19 | -27.81 | $33.55 | 258946 |
| 2023-01-18 | -33.87 | $33.21 | 254117 |
| 2023-01-17 | -23.35 | $33.80 | 262294 |
| 2023-01-13 | -11.41 | $34.47 | 310961 |
| 2023-01-12 | -4.46 | $34.43 | 432762 |
| 2023-01-11 | -20.80 | $33.46 | 432238 |
| 2023-01-10 | -31.40 | $32.93 | 238275 |
| 2023-01-09 | -46.20 | $32.19 | 371397 |
| 2023-01-06 | -49.40 | $32.03 | 435532 |
| 2023-01-05 | -53.60 | $31.82 | 187237 |
| 2023-01-04 | -55.20 | $31.74 | 242178 |
| 2023-01-03 | -62.40 | $31.38 | 291553 |
| 2022-12-30 | -65.60 | $31.22 | 200338 |
| 2022-12-29 | -60.80 | $31.46 | 290013 |
| 2022-12-28 | -89.60 | $30.02 | 291153 |
| 2022-12-27 | -98.09 | $29.89 | 311187 |
| 2022-12-23 | -75.53 | $30.95 | 161393 |
| 2022-12-22 | -87.45 | $30.39 | 227408 |
| 2022-12-21 | -73.21 | $31.33 | 365472 |
| 2022-12-20 | -99.29 | $30.30 | 316742 |
| 2022-12-19 | -98.59 | $31.00 | 370023 |
| 2022-12-16 | -90.53 | $31.41 | 1.5M |
| 2022-12-15 | -84.74 | $31.63 | 468266 |
| 2022-12-14 | -62.11 | $32.49 | 323369 |
| 2022-12-13 | -71.52 | $32.36 | 301863 |
| 2022-12-12 | -71.30 | $32.37 | 330215 |
| 2022-12-09 | -69.13 | $32.47 | 227035 |
| 2022-12-08 | -80.22 | $31.96 | 265013 |
| 2022-12-07 | -92.41 | $31.63 | 226969 |
| 2022-12-06 | -68.97 | $32.65 | 249430 |
| 2022-12-05 | -87.82 | $31.83 | 275957 |
| 2022-12-02 | -60.23 | $33.03 | 211601 |
| 2022-12-01 | -76.36 | $32.00 | 198316 |
| 2022-11-30 | -54.81 | $33.03 | 363126 |
| 2022-11-29 | -69.67 | $32.32 | 399571 |
| 2022-11-28 | -79.08 | $31.87 | 205659 |
| 2022-11-25 | -64.44 | $32.57 | 117124 |
| 2022-11-23 | -74.90 | $32.07 | 254665 |
| 2022-11-22 | -40.64 | $32.85 | 240063 |
| 2022-11-21 | -41.86 | $32.64 | 361962 |
| 2022-11-18 | -12.99 | $34.62 | 207567 |
| 2022-11-17 | -24.00 | $33.67 | 175587 |
| 2022-11-16 | -29.21 | $33.24 | 261212 |
| 2022-11-15 | -22.55 | $33.79 | 404560 |
| 2022-11-14 | -18.66 | $33.85 | 365962 |
| 2022-11-11 | -9.83 | $34.55 | 343122 |
| 2022-11-10 | -15.88 | $34.07 | 588773 |
| 2022-11-09 | -42.16 | $31.68 | 148718 |
| 2022-11-08 | -32.84 | $32.37 | 157471 |
| 2022-11-07 | -26.22 | $32.86 | 206691 |
| 2022-11-04 | -35.14 | $32.20 | 307088 |
| 2022-11-03 | -36.76 | $32.08 | 455542 |
| 2022-11-02 | -43.38 | $31.59 | 688605 |
| 2022-11-01 | -13.24 | $33.82 | 431980 |
| 2022-10-31 | -33.65 | $32.31 | 345362 |
| 2022-10-28 | -28.38 | $32.70 | 404826 |
| 2022-10-27 | -27.03 | $32.80 | 1.6M |
| 2022-10-26 | -45.38 | $29.53 | 378517 |
| 2022-10-25 | -58.10 | $29.21 | 401523 |
| 2022-10-24 | -71.30 | $28.64 | 363251 |
| 2022-10-21 | -83.10 | $28.13 | 378138 |
| 2022-10-20 | -91.63 | $27.78 | 274557 |
| 2022-10-19 | -80.23 | $28.27 | 407393 |
| 2022-10-18 | -61.31 | $29.66 | 243699 |
| 2022-10-17 | -65.77 | $29.51 | 263675 |
| 2022-10-14 | -83.04 | $28.93 | 213457 |
| 2022-10-13 | -58.93 | $29.74 | 321792 |
| 2022-10-12 | -73.55 | $29.68 | 252396 |
| 2022-10-11 | -85.54 | $29.36 | 353452 |
| 2022-10-10 | -91.15 | $29.30 | 246971 |
| 2022-10-07 | -94.64 | $29.21 | 437170 |
| 2022-10-06 | -81.16 | $30.09 | 395421 |
| 2022-10-05 | -81.01 | $30.10 | 317820 |
| 2022-10-04 | -64.93 | $31.15 | 341106 |
| 2022-10-03 | -93.57 | $29.28 | 346180 |
| 2022-09-30 | -88.20 | $29.79 | 274555 |
| 2022-09-29 | -80.46 | $30.40 | 222546 |
| 2022-09-28 | -72.42 | $31.48 | 364576 |
| 2022-09-27 | -87.48 | $30.23 | 284144 |
| 2022-09-26 | -97.53 | $29.14 | 227392 |
| 2022-09-23 | -91.24 | $30.00 | 400668 |
| 2022-09-22 | -95.44 | $29.53 | 230601 |
| 2022-09-21 | -99.75 | $29.72 | 238991 |
| 2022-09-20 | -95.35 | $30.40 | 231790 |
| 2022-09-19 | -85.51 | $31.61 | 286135 |
| 2022-09-16 | -95.69 | $30.44 | 1.3M |
| 2022-09-15 | -96.70 | $31.39 | 222401 |
| 2022-09-14 | -97.13 | $31.35 | 343749 |
| 2022-09-13 | -99.49 | $32.27 | 287272 |
| 2022-09-12 | -83.46 | $34.72 | 250331 |
| 2022-09-09 | -85.43 | $34.50 | 193870 |
| 2022-09-08 | -95.11 | $33.42 | 420040 |
| 2022-09-07 | -94.26 | $34.84 | 328249 |
| 2022-09-06 | -96.99 | $34.70 | 334669 |
| 2022-09-02 | -97.98 | $35.31 | 209493 |
| 2022-09-01 | -90.64 | $35.99 | 233015 |
| 2022-08-31 | -100.00 | $36.34 | 284681 |
| 2022-08-30 | -79.15 | $38.26 | 223663 |
| 2022-08-29 | -68.18 | $39.06 | 171855 |
| 2022-08-26 | -50.62 | $40.34 | 235477 |
| 2022-08-25 | -33.74 | $41.57 | 322162 |
| 2022-08-24 | -56.93 | $39.88 | 257126 |
| 2022-08-23 | -60.08 | $39.65 | 228179 |
| 2022-08-22 | -58.44 | $39.77 | 229852 |
| 2022-08-19 | -36.76 | $41.35 | 167937 |
| 2022-08-18 | -12.89 | $43.09 | 196722 |
| 2022-08-17 | -19.07 | $42.64 | 319633 |
| 2022-08-16 | -3.16 | $43.80 | 464103 |
| 2022-08-15 | -39.02 | $40.96 | 215603 |
| 2022-08-12 | -35.26 | $41.22 | 318834 |
| 2022-08-11 | -43.50 | $40.65 | 317103 |
| 2022-08-10 | -55.92 | $39.79 | 394772 |
| 2022-08-09 | -77.02 | $38.33 | 348446 |
| 2022-08-08 | -67.20 | $39.01 | 296707 |
| 2022-08-05 | -78.03 | $38.26 | 269156 |
| 2022-08-04 | -96.37 | $37.02 | 383566 |
| 2022-08-03 | -89.97 | $37.83 | 444932 |
| 2022-08-02 | -100.00 | $37.18 | 495318 |
| 2022-08-01 | -58.12 | $39.22 | 419150 |
| 2022-07-29 | -33.85 | $40.84 | 462707 |
| 2022-07-28 | -11.22 | $42.70 | 297684 |
| 2022-07-27 | -7.48 | $43.02 | 257361 |
| 2022-07-26 | -15.30 | $42.35 | 219124 |
| 2022-07-25 | -5.96 | $43.15 | 227225 |
| 2022-07-22 | -9.46 | $42.85 | 155099 |
| 2022-07-21 | -1.13 | $42.95 | 275136 |
| 2022-07-20 | -1.89 | $42.83 | 240210 |
| 2022-07-19 | -5.37 | $41.62 | 263254 |
| 2022-07-18 | -10.69 | $40.78 | 401550 |
| 2022-07-15 | -10.99 | $39.31 | 247188 |
| 2022-07-14 | -44.44 | $38.16 | 207062 |
| 2022-07-13 | -21.56 | $39.42 | 196459 |
| 2022-07-12 | -27.01 | $39.12 | 283449 |
| 2022-07-11 | -52.62 | $38.27 | 182520 |
| 2022-07-08 | -44.15 | $39.16 | 213927 |
| 2022-07-07 | -38.51 | $39.57 | 212369 |
| 2022-07-06 | -58.73 | $38.10 | 277687 |
| 2022-07-05 | -48.83 | $38.82 | 385008 |
| 2022-07-01 | -76.20 | $36.83 | 301000 |
| 2022-06-30 | -85.97 | $36.12 | 297314 |
| 2022-06-29 | -78.08 | $37.17 | 274199 |
| 2022-06-28 | -73.72 | $37.46 | 264524 |
| 2022-06-27 | -58.43 | $38.72 | 137789 |
| 2022-06-24 | -62.43 | $38.43 | 814515 |
| 2022-06-23 | -79.70 | $37.18 | 266228 |
| 2022-06-22 | -94.06 | $36.14 | 307933 |
| 2022-06-21 | -99.39 | $36.42 | 459601 |
| 2022-06-17 | -93.76 | $37.09 | 728200 |
| 2022-06-16 | -85.74 | $37.66 | 534980 |
| 2022-06-15 | -53.97 | $39.62 | 533129 |
| 2022-06-14 | -76.38 | $38.53 | 606543 |
| 2022-06-13 | -75.44 | $38.60 | 384469 |
| 2022-06-10 | -63.34 | $39.61 | 345748 |
| 2022-06-09 | -32.64 | $41.98 | 178868 |
| 2022-06-08 | -36.66 | $41.67 | 172756 |
| 2022-06-07 | -49.56 | $41.35 | 242004 |
| 2022-06-06 | -51.43 | $41.18 | 170833 |
| 2022-06-03 | -58.83 | $40.51 | 225694 |
| 2022-06-02 | -51.99 | $41.13 | 380429 |
| 2022-06-01 | -63.36 | $40.10 | 301712 |
| 2022-05-31 | -48.90 | $41.41 | 315413 |
| 2022-05-27 | -46.80 | $41.60 | 227169 |
| 2022-05-26 | -46.69 | $41.61 | 277738 |
| 2022-05-25 | -65.12 | $39.94 | 548906 |
| 2022-05-24 | -79.49 | $37.70 | 552810 |
| 2022-05-23 | -65.92 | $39.09 | 335493 |
| 2022-05-20 | -51.17 | $40.60 | 573511 |
| 2022-05-19 | -53.71 | $40.34 | 445057 |
| 2022-05-18 | -46.88 | $41.04 | 666805 |
| 2022-05-17 | -17.68 | $44.03 | 319537 |
| 2022-05-16 | -38.77 | $41.87 | 418001 |
| 2022-05-13 | -23.93 | $43.39 | 339045 |
| 2022-05-12 | -25.29 | $43.25 | 484916 |
| 2022-05-11 | -33.40 | $42.42 | 389327 |
| 2022-05-10 | -13.28 | $44.48 | 550138 |
| 2022-05-09 | -8.44 | $44.50 | 596100 |
| 2022-05-06 | -13.34 | $43.59 | 580612 |
| 2022-05-05 | -11.22 | $43.75 | 749892 |
| 2022-05-04 | -2.51 | $44.55 | 1.1M |
| 2022-05-03 | -3.90 | $43.48 | 509951 |
| 2022-05-02 | -21.40 | $41.57 | 641359 |
| 2022-04-29 | -29.95 | $40.92 | 1.0M |
| 2022-04-28 | -45.19 | $39.76 | 777842 |
| 2022-04-27 | -92.99 | $36.24 | 672089 |
| 2022-04-26 | -98.78 | $36.12 | 549312 |
| 2022-04-25 | -85.09 | $38.04 | 747876 |
| 2022-04-22 | -83.31 | $38.57 | 387341 |
| 2022-04-21 | -60.08 | $40.38 | 530520 |
| 2022-04-20 | -48.21 | $42.05 | 462487 |
| 2022-04-19 | -49.06 | $42.41 | 573308 |
| 2022-04-18 | -65.21 | $40.78 | 475481 |
| 2022-04-14 | -70.76 | $40.22 | 555314 |
| 2022-04-13 | -67.10 | $40.59 | 333125 |
| 2022-04-12 | -69.28 | $40.37 | 477057 |
| 2022-04-11 | -77.80 | $39.51 | 389779 |
| 2022-04-08 | -82.46 | $39.04 | 455804 |
| 2022-04-07 | -89.99 | $38.28 | 440611 |
| 2022-04-06 | -95.41 | $38.21 | 610478 |
| 2022-04-05 | -82.12 | $39.69 | 467097 |
| 2022-04-04 | -79.76 | $39.91 | 485641 |
| 2022-04-01 | -96.14 | $38.90 | 776920 |
| 2022-03-31 | -97.26 | $40.26 | 470907 |
| 2022-03-30 | -87.43 | $42.26 | 211917 |
| 2022-03-29 | -53.91 | $44.74 | 479152 |
| 2022-03-28 | -83.40 | $42.59 | 265257 |
| 2022-03-25 | -82.58 | $42.65 | 272120 |
| 2022-03-24 | -69.27 | $43.62 | 329552 |
| 2022-03-23 | -62.63 | $44.01 | 289261 |
| 2022-03-22 | -25.00 | $46.81 | 381646 |
| 2022-03-21 | -42.74 | $45.49 | 313007 |
| 2022-03-18 | -36.56 | $45.95 | 1.0M |
| 2022-03-17 | -41.80 | $45.56 | 261778 |
| 2022-03-16 | -38.58 | $45.80 | 263991 |
| 2022-03-15 | -51.61 | $44.83 | 322822 |
| 2022-03-14 | -72.98 | $43.24 | 337596 |
| 2022-03-11 | -74.87 | $43.10 | 252744 |
| 2022-03-10 | -67.88 | $43.87 | 227739 |
| 2022-03-09 | -66.34 | $44.29 | 301968 |
| 2022-03-08 | -88.45 | $42.28 | 352618 |
| 2022-03-07 | -93.95 | $41.78 | 378139 |
| 2022-03-04 | -55.78 | $45.25 | 296703 |
| 2022-03-03 | -34.65 | $47.17 | 230076 |
| 2022-03-02 | -31.35 | $47.47 | 340578 |
| 2022-03-01 | -50.06 | $45.77 | 306606 |
| 2022-02-28 | -50.17 | $45.76 | 450838 |
| 2022-02-25 | -48.73 | $45.89 | 251670 |
| 2022-02-24 | -52.37 | $45.56 | 392396 |
| 2022-02-23 | -77.40 | $43.54 | 489300 |
| 2022-02-22 | -72.60 | $43.96 | 649749 |
| 2022-02-18 | -37.91 | $46.65 | 210794 |
| 2022-02-17 | -32.13 | $47.21 | 219064 |
| 2022-02-16 | -23.35 | $48.06 | 190901 |
| 2022-02-15 | -28.66 | $47.61 | 254759 |
| 2022-02-14 | -40.75 | $46.90 | 229418 |
| 2022-02-11 | -50.14 | $46.58 | 267158 |
| 2022-02-10 | -52.68 | $47.18 | 289193 |
| 2022-02-09 | -44.30 | $48.36 | 336717 |
| 2022-02-08 | -47.35 | $48.28 | 301678 |
| 2022-02-07 | -64.07 | $46.12 | 225937 |
| 2022-02-04 | -73.04 | $45.63 | 418352 |
| 2022-02-03 | -68.29 | $46.51 | 333456 |
| 2022-02-02 | -62.09 | $47.84 | 478492 |
| 2022-02-01 | -64.28 | $47.47 | 375178 |
| 2022-01-31 | -68.56 | $47.06 | 575857 |
| 2022-01-28 | -73.26 | $46.10 | 674013 |
| 2022-01-27 | -82.08 | $44.30 | 1.1M |
| 2022-01-26 | -94.42 | $41.78 | 525907 |
| 2022-01-25 | -86.04 | $43.49 | 398933 |
| 2022-01-24 | -78.84 | $44.96 | 624512 |
| 2022-01-21 | -98.47 | $41.77 | 1.1M |
| 2022-01-20 | -98.71 | $45.04 | 480618 |
| 2022-01-19 | -96.26 | $49.47 | 346322 |
| 2022-01-18 | -99.13 | $49.61 | 539330 |
| 2022-01-14 | -86.05 | $51.25 | 503110 |
| 2022-01-13 | -86.55 | $53.08 | 165051 |
| 2022-01-12 | -91.43 | $52.63 | 201267 |
| 2022-01-11 | -80.91 | $53.60 | 294715 |
| 2022-01-10 | -65.94 | $54.98 | 364579 |
| 2022-01-07 | -49.46 | $56.50 | 313524 |
| 2022-01-06 | -33.19 | $58.00 | 215570 |
| 2022-01-05 | -37.09 | $57.64 | 340553 |
| 2022-01-04 | -21.58 | $59.07 | 222561 |
| 2022-01-03 | -23.86 | $58.86 | 155591 |
| 2021-12-31 | -6.30 | $59.04 | 198820 |
| 2021-12-30 | -14.56 | $58.18 | 170352 |
| 2021-12-29 | -14.35 | $58.12 | 105294 |
| 2021-12-28 | -18.97 | $57.74 | 127592 |
| 2021-12-27 | -4.13 | $58.27 | 211241 |
| 2021-12-23 | -30.93 | $56.26 | 151272 |
| 2021-12-22 | -32.00 | $56.18 | 178529 |
| 2021-12-21 | -45.20 | $55.19 | 225788 |
| 2021-12-20 | -65.60 | $53.66 | 317351 |
| 2021-12-17 | -51.87 | $54.69 | 1.2M |
| 2021-12-16 | -30.27 | $56.31 | 276436 |
| 2021-12-15 | -9.73 | $57.85 | 413655 |
| 2021-12-14 | -49.79 | $54.63 | 202419 |
| 2021-12-13 | -28.85 | $56.11 | 215270 |
| 2021-12-10 | -19.94 | $56.74 | 164937 |
| 2021-12-09 | -28.29 | $56.15 | 146037 |
| 2021-12-08 | -23.34 | $56.50 | 172706 |
| 2021-12-07 | -29.56 | $56.06 | 281402 |
| 2021-12-06 | -58.13 | $54.04 | 183603 |
| 2021-12-03 | -81.61 | $52.38 | 234566 |
| 2021-12-02 | -77.62 | $53.64 | 189008 |
| 2021-12-01 | -98.22 | $52.64 | 171864 |
| 2021-11-30 | -86.99 | $53.27 | 204722 |
| 2021-11-29 | -57.85 | $54.65 | 306736 |
| 2021-11-26 | -45.91 | $54.83 | 115498 |
| 2021-11-24 | -10.06 | $57.33 | 107251 |
| 2021-11-23 | -5.25 | $57.67 | 218935 |
| 2021-11-22 | -9.90 | $57.11 | 201261 |
| 2021-11-19 | -25.57 | $55.25 | 209203 |
| 2021-11-18 | -17.61 | $56.09 | 229378 |
| 2021-11-17 | -24.96 | $55.23 | 287527 |
| 2021-11-16 | -5.38 | $57.52 | 213490 |
| 2021-11-15 | -3.26 | $56.85 | 146197 |
| 2021-11-12 | -1.77 | $57.01 | 154203 |
| 2021-11-11 | -5.98 | $56.36 | 127391 |
| 2021-11-10 | -14.97 | $55.36 | 199996 |
| 2021-11-09 | -7.81 | $56.14 | 182004 |
| 2021-11-08 | -14.14 | $55.45 | 247199 |
| 2021-11-05 | -15.98 | $55.25 | 319846 |
| 2021-11-04 | -14.06 | $54.55 | 260512 |
| 2021-11-03 | -14.77 | $54.48 | 279656 |
| 2021-11-02 | -10.80 | $53.12 | 405636 |
| 2021-11-01 | -3.59 | $53.62 | 315881 |
| 2021-10-29 | -13.99 | $51.79 | 294639 |
| 2021-10-28 | -5.56 | $51.54 | 323584 |
| 2021-10-27 | -35.78 | $49.80 | 484433 |
| 2021-10-26 | -58.70 | $48.48 | 668199 |
| 2021-10-25 | -60.96 | $48.35 | 557035 |
| 2021-10-22 | -89.09 | $46.73 | 198202 |
| 2021-10-21 | -79.19 | $47.30 | 198912 |
| 2021-10-20 | -82.91 | $47.11 | 220126 |
| 2021-10-19 | -75.96 | $47.52 | 247869 |
| 2021-10-18 | -49.68 | $49.07 | 318586 |
| 2021-10-15 | -87.32 | $46.85 | 465840 |
| 2021-10-14 | -70.87 | $47.82 | 449520 |
| 2021-10-13 | -92.86 | $47.58 | 161279 |
| 2021-10-12 | -81.20 | $47.94 | 258401 |
| 2021-10-11 | -68.60 | $48.57 | 260635 |
| 2021-10-08 | -59.10 | $49.03 | 189775 |
| 2021-10-07 | -35.02 | $50.24 | 219036 |
| 2021-10-06 | -50.15 | $49.48 | 149275 |
| 2021-10-05 | -18.50 | $50.94 | 208100 |
| 2021-10-04 | -24.26 | $50.61 | 158287 |
| 2021-10-01 | -15.36 | $51.12 | 358122 |
| 2021-09-30 | -60.73 | $48.52 | 302680 |
| 2021-09-29 | -31.41 | $50.20 | 120805 |
| 2021-09-28 | -42.58 | $49.56 | 228957 |
| 2021-09-27 | -15.18 | $51.13 | 213626 |
| 2021-09-24 | -33.68 | $50.07 | 220722 |
| 2021-09-23 | -15.71 | $51.10 | 285776 |
| 2021-09-22 | -33.71 | $49.84 | 251774 |
| 2021-09-21 | -76.23 | $47.55 | 205370 |
| 2021-09-20 | -59.15 | $48.47 | 344301 |
| 2021-09-17 | -28.69 | $50.11 | 673872 |
| 2021-09-16 | -40.02 | $49.50 | 294176 |
| 2021-09-15 | -57.29 | $48.57 | 263402 |
| 2021-09-14 | -83.59 | $47.32 | 233501 |
| 2021-09-13 | -74.02 | $48.00 | 225505 |
| 2021-09-10 | -76.46 | $47.86 | 306363 |
| 2021-09-09 | -85.54 | $47.44 | 379388 |
| 2021-09-08 | -86.90 | $47.33 | 347731 |
| 2021-09-07 | -94.09 | $47.91 | 260618 |
| 2021-09-03 | -80.23 | $48.86 | 210325 |
| 2021-09-02 | -81.11 | $48.80 | 417963 |
| 2021-09-01 | -56.89 | $50.46 | 272884 |
| 2021-08-31 | -83.73 | $48.62 | 285571 |
| 2021-08-30 | -70.34 | $49.66 | 232005 |
| 2021-08-27 | -69.59 | $49.93 | 337900 |
| 2021-08-26 | -84.76 | $48.72 | 216286 |
| 2021-08-25 | -64.20 | $50.36 | 224616 |
| 2021-08-24 | -66.58 | $50.17 | 255513 |
| 2021-08-23 | -86.14 | $48.61 | 240986 |
| 2021-08-20 | -84.40 | $48.83 | 223804 |
| 2021-08-19 | -94.53 | $47.97 | 222620 |
| 2021-08-18 | -99.86 | $48.93 | 185207 |
| 2021-08-17 | -92.01 | $49.55 | 253914 |
| 2021-08-16 | -35.35 | $52.61 | 180725 |
| 2021-08-13 | -33.71 | $51.87 | 136109 |
| 2021-08-12 | -28.90 | $52.46 | 221627 |
| 2021-08-11 | -21.96 | $53.31 | 167632 |
| 2021-08-10 | -28.90 | $52.46 | 219670 |
| 2021-08-09 | -40.08 | $51.09 | 173493 |
| 2021-08-06 | -30.20 | $52.30 | 197863 |
| 2021-08-05 | -27.27 | $52.66 | 190052 |
| 2021-08-04 | -27.27 | $52.66 | 397930 |
| 2021-08-03 | -19.51 | $53.61 | 325928 |
| 2021-08-02 | -16.65 | $53.96 | 277429 |
| 2021-07-30 | -18.04 | $53.79 | 372934 |
| 2021-07-29 | -11.76 | $54.56 | 328343 |
| 2021-07-28 | -26.94 | $52.70 | 311562 |
| 2021-07-27 | -29.22 | $52.42 | 307438 |
| 2021-07-26 | -19.27 | $53.64 | 372580 |
| 2021-07-23 | -2.40 | $54.82 | 802991 |
| 2021-07-22 | -12.26 | $51.41 | 579600 |
| 2021-07-21 | -9.70 | $51.20 | 506426 |
| 2021-07-20 | -10.09 | $49.99 | 515069 |
| 2021-07-19 | -55.29 | $46.41 | 447193 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
10.89
2026-07-16
Close Price
$35.27
Vol: 276094
Average Directional Index - Detailed Analysis
Minimum
7.08
Average
17.39
Maximum
42.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.89 | $35.27 | 276094 |
| 2026-07-15 | 11.01 | $34.78 | 214310 |
| 2026-07-14 | 11.52 | $34.17 | 121131 |
| 2026-07-13 | 11.98 | $34.24 | 305625 |
| 2026-07-10 | 12.46 | $34.36 | 194820 |
| 2026-07-09 | 12.97 | $34.79 | 172402 |
| 2026-07-08 | 13.18 | $35.20 | 170000 |
| 2026-07-07 | 13.52 | $35.59 | 241952 |
| 2026-07-06 | 13.82 | $35.33 | 228431 |
| 2026-07-02 | 14.31 | $34.48 | 315074 |
| 2026-07-01 | 14.81 | $35.75 | 193500 |
| 2026-06-30 | 14.75 | $36.62 | 243200 |
| 2026-06-29 | 14.32 | $36.92 | 250900 |
| 2026-06-26 | 13.77 | $37.74 | 534800 |
| 2026-06-25 | 13.11 | $37.00 | 300703 |
| 2026-06-24 | 12.42 | $37.08 | 359642 |
| 2026-06-23 | 11.91 | $34.79 | 263125 |
| 2026-06-22 | 12.25 | $34.83 | 263049 |
| 2026-06-18 | 12.42 | $34.95 | 679830 |
| 2026-06-17 | 12.88 | $33.10 | 204839 |
| 2026-06-16 | 13.35 | $34.07 | 223600 |
| 2026-06-15 | 13.27 | $34.29 | 237300 |
| 2026-06-12 | 13.07 | $34.00 | 252517 |
| 2026-06-11 | 12.99 | $33.62 | 219346 |
| 2026-06-10 | 13.41 | $32.60 | 212215 |
| 2026-06-09 | 13.84 | $33.67 | 278539 |
| 2026-06-08 | 14.21 | $33.06 | 209511 |
| 2026-06-05 | 14.73 | $33.04 | 353700 |
| 2026-06-04 | 15.28 | $34.88 | 231485 |
| 2026-06-03 | 15.14 | $34.67 | 326335 |
| 2026-06-02 | 15.21 | $34.75 | 198900 |
| 2026-06-01 | 15.28 | $34.75 | 346990 |
| 2026-05-29 | 15.35 | $34.44 | 263208 |
| 2026-05-28 | 14.94 | $35.16 | 323744 |
| 2026-05-27 | 14.44 | $34.91 | 438509 |
| 2026-05-26 | 13.80 | $34.65 | 715746 |
| 2026-05-22 | 13.20 | $34.92 | 431500 |
| 2026-05-21 | 12.57 | $34.20 | 334544 |
| 2026-05-20 | 12.31 | $33.59 | 440800 |
| 2026-05-19 | 12.34 | $31.59 | 372000 |
| 2026-05-18 | 12.74 | $32.73 | 372900 |
| 2026-05-15 | 12.86 | $33.02 | 308200 |
| 2026-05-14 | 12.74 | $34.01 | 313500 |
| 2026-05-13 | 12.25 | $33.35 | 326221 |
| 2026-05-12 | 12.05 | $32.71 | 280500 |
| 2026-05-11 | 11.98 | $33.29 | 463239 |
| 2026-05-08 | 11.22 | $34.32 | 799600 |
| 2026-05-07 | 10.43 | $32.86 | 859737 |
| 2026-05-06 | 9.95 | $31.24 | 344611 |
| 2026-05-05 | 9.96 | $29.74 | 444427 |
| 2026-05-04 | 10.41 | $27.66 | 283900 |
| 2026-05-01 | 10.57 | $29.68 | 318880 |
| 2026-04-30 | 11.12 | $28.74 | 367600 |
| 2026-04-29 | 11.37 | $28.59 | 220900 |
| 2026-04-28 | 11.74 | $29.80 | 149026 |
| 2026-04-27 | 12.29 | $29.99 | 276500 |
| 2026-04-24 | 12.73 | $29.72 | 315800 |
| 2026-04-23 | 13.22 | $29.62 | 442744 |
| 2026-04-22 | 13.79 | $29.29 | 519137 |
| 2026-04-21 | 13.66 | $29.93 | 258300 |
| 2026-04-20 | 13.04 | $30.55 | 286532 |
| 2026-04-17 | 12.07 | $30.54 | 542933 |
| 2026-04-16 | 11.05 | $28.76 | 266338 |
| 2026-04-15 | 10.64 | $28.36 | 182619 |
| 2026-04-14 | 9.99 | $29.17 | 328070 |
| 2026-04-13 | 9.29 | $27.83 | 225421 |
| 2026-04-10 | 9.29 | $27.13 | 172800 |
| 2026-04-09 | 9.11 | $27.89 | 249209 |
| 2026-04-08 | 8.92 | $27.50 | 367800 |
| 2026-04-07 | 8.55 | $27.46 | 211731 |
| 2026-04-06 | 8.81 | $27.46 | 170200 |
| 2026-04-02 | 8.91 | $27.17 | 155100 |
| 2026-04-01 | 9.13 | $27.33 | 221300 |
| 2026-03-31 | 9.07 | $27.06 | 285708 |
| 2026-03-30 | 9.06 | $25.86 | 427815 |
| 2026-03-27 | 9.43 | $25.79 | 295430 |
| 2026-03-26 | 9.87 | $26.51 | 416300 |
| 2026-03-25 | 10.34 | $25.90 | 230200 |
| 2026-03-24 | 10.73 | $26.31 | 226138 |
| 2026-03-23 | 11.25 | $26.31 | 402562 |
| 2026-03-20 | 11.79 | $24.71 | 1.2M |
| 2026-03-19 | 11.51 | $25.07 | 360105 |
| 2026-03-18 | 11.46 | $25.52 | 381800 |
| 2026-03-17 | 11.63 | $26.07 | 280040 |
| 2026-03-16 | 11.81 | $25.43 | 443035 |
| 2026-03-13 | 12.01 | $25.42 | 279609 |
| 2026-03-12 | 12.21 | $26.35 | 271600 |
| 2026-03-11 | 12.71 | $27.20 | 190133 |
| 2026-03-10 | 13.34 | $26.82 | 312100 |
| 2026-03-09 | 14.00 | $27.34 | 572600 |
| 2026-03-06 | 14.53 | $26.86 | 732100 |
| 2026-03-05 | 15.03 | $28.35 | 535529 |
| 2026-03-04 | 15.23 | $29.74 | 448000 |
| 2026-03-03 | 14.62 | $29.73 | 605600 |
| 2026-03-02 | 14.21 | $30.86 | 564808 |
| 2026-02-27 | 13.78 | $30.50 | 373300 |
| 2026-02-26 | 13.53 | $30.05 | 577589 |
| 2026-02-25 | 13.08 | $31.00 | 1.3M |
| 2026-02-24 | 12.76 | $28.51 | 654000 |
| 2026-02-23 | 12.86 | $27.35 | 431329 |
| 2026-02-20 | 13.52 | $28.44 | 453547 |
| 2026-02-19 | 13.77 | $28.69 | 361100 |
| 2026-02-18 | 14.34 | $29.03 | 513700 |
| 2026-02-17 | 14.63 | $29.41 | 214400 |
| 2026-02-13 | 15.38 | $29.02 | 642947 |
| 2026-02-12 | 16.05 | $28.38 | 369600 |
| 2026-02-11 | 16.75 | $28.74 | 412730 |
| 2026-02-10 | 17.52 | $29.12 | 326700 |
| 2026-02-09 | 18.12 | $29.71 | 552422 |
| 2026-02-06 | 18.61 | $29.98 | 369800 |
| 2026-02-05 | 19.23 | $29.38 | 712549 |
| 2026-02-04 | 19.88 | $30.76 | 628911 |
| 2026-02-03 | 19.90 | $30.89 | 1.3M |
| 2026-02-02 | 19.94 | $30.00 | 1.9M |
| 2026-01-30 | 20.05 | $27.03 | 618139 |
| 2026-01-29 | 20.74 | $24.65 | 476534 |
| 2026-01-28 | 21.10 | $26.86 | 275918 |
| 2026-01-27 | 21.59 | $27.56 | 189732 |
| 2026-01-26 | 21.82 | $27.96 | 206600 |
| 2026-01-23 | 21.83 | $28.17 | 177600 |
| 2026-01-22 | 21.60 | $28.61 | 320042 |
| 2026-01-21 | 21.18 | $28.65 | 307200 |
| 2026-01-20 | 20.82 | $26.68 | 304097 |
| 2026-01-16 | 20.96 | $28.82 | 177748 |
| 2026-01-15 | 19.44 | $28.93 | 287425 |
| 2026-01-14 | 17.84 | $28.38 | 268202 |
| 2026-01-13 | 16.39 | $27.30 | 334036 |
| 2026-01-12 | 15.04 | $27.58 | 401828 |
| 2026-01-09 | 13.74 | $27.77 | 365100 |
| 2026-01-08 | 12.38 | $27.55 | 367000 |
| 2026-01-07 | 10.95 | $26.39 | 304214 |
| 2026-01-06 | 9.88 | $26.41 | 342300 |
| 2026-01-05 | 9.22 | $24.58 | 184949 |
| 2026-01-02 | 9.31 | $24.08 | 233046 |
| 2025-12-31 | 9.66 | $24.23 | 198100 |
| 2025-12-30 | 9.68 | $24.34 | 205400 |
| 2025-12-29 | 9.66 | $24.37 | 182128 |
| 2025-12-26 | 9.65 | $24.47 | 233340 |
| 2025-12-24 | 9.65 | $24.79 | 107834 |
| 2025-12-23 | 9.48 | $24.50 | 424217 |
| 2025-12-22 | 9.30 | $24.68 | 193800 |
| 2025-12-19 | 9.42 | $24.73 | 521600 |
| 2025-12-18 | 9.44 | $24.71 | 208000 |
| 2025-12-17 | 9.58 | $24.39 | 299448 |
| 2025-12-16 | 9.75 | $24.59 | 202300 |
| 2025-12-15 | 9.81 | $25.10 | 232336 |
| 2025-12-12 | 9.57 | $25.19 | 186100 |
| 2025-12-11 | 9.22 | $25.91 | 221817 |
| 2025-12-10 | 8.53 | $26.04 | 276306 |
| 2025-12-09 | 7.81 | $25.34 | 323135 |
| 2025-12-08 | 7.46 | $25.43 | 423600 |
| 2025-12-05 | 7.08 | $23.82 | 225800 |
| 2025-12-04 | 7.39 | $24.01 | 292000 |
| 2025-12-03 | 7.76 | $23.66 | 440600 |
| 2025-12-02 | 8.02 | $23.49 | 346600 |
| 2025-12-01 | 8.17 | $22.78 | 319400 |
| 2025-11-28 | 8.43 | $23.38 | 153309 |
| 2025-11-26 | 8.79 | $24.08 | 364620 |
| 2025-11-25 | 8.75 | $24.69 | 352300 |
| 2025-11-24 | 8.70 | $23.36 | 366200 |
| 2025-11-21 | 8.86 | $23.27 | 296549 |
| 2025-11-20 | 8.99 | $21.43 | 311100 |
| 2025-11-19 | 8.59 | $22.38 | 352900 |
| 2025-11-18 | 8.56 | $22.63 | 435732 |
| 2025-11-17 | 8.42 | $22.19 | 384720 |
| 2025-11-14 | 8.44 | $23.24 | 424512 |
| 2025-11-13 | 8.19 | $22.56 | 1.1M |
| 2025-11-12 | 7.93 | $23.48 | 516743 |
| 2025-11-11 | 8.28 | $23.53 | 220419 |
| 2025-11-10 | 8.64 | $23.62 | 326814 |
| 2025-11-07 | 9.02 | $23.77 | 272003 |
| 2025-11-06 | 9.41 | $23.39 | 340100 |
| 2025-11-05 | 9.61 | $24.25 | 500706 |
| 2025-11-04 | 10.02 | $23.53 | 365600 |
| 2025-11-03 | 10.12 | $24.64 | 292414 |
| 2025-10-31 | 10.45 | $24.77 | 317118 |
| 2025-10-30 | 10.73 | $23.71 | 511600 |
| 2025-10-29 | 10.88 | $24.56 | 327352 |
| 2025-10-28 | 11.37 | $27.40 | 412241 |
| 2025-10-27 | 10.80 | $26.94 | 272017 |
| 2025-10-24 | 10.45 | $26.52 | 287400 |
| 2025-10-23 | 10.29 | $26.22 | 187045 |
| 2025-10-22 | 10.32 | $26.11 | 183205 |
| 2025-10-21 | 10.36 | $26.40 | 162400 |
| 2025-10-20 | 10.54 | $25.90 | 160800 |
| 2025-10-17 | 10.85 | $25.52 | 224503 |
| 2025-10-16 | 11.29 | $25.97 | 508246 |
| 2025-10-15 | 11.74 | $26.84 | 277500 |
| 2025-10-14 | 11.61 | $27.13 | 411800 |
| 2025-10-13 | 11.51 | $25.15 | 403604 |
| 2025-10-10 | 11.81 | $23.90 | 518308 |
| 2025-10-09 | 12.12 | $25.04 | 298307 |
| 2025-10-08 | 12.37 | $25.50 | 211731 |
| 2025-10-07 | 12.39 | $25.50 | 254915 |
| 2025-10-06 | 12.31 | $26.33 | 369000 |
| 2025-10-03 | 11.70 | $28.14 | 622430 |
| 2025-10-02 | 11.07 | $25.88 | 252700 |
| 2025-10-01 | 11.29 | $25.84 | 378321 |
| 2025-09-30 | 11.65 | $25.33 | 238000 |
| 2025-09-29 | 12.09 | $25.98 | 546418 |
| 2025-09-26 | 12.15 | $26.21 | 324600 |
| 2025-09-25 | 12.14 | $25.76 | 363200 |
| 2025-09-24 | 12.24 | $26.00 | 439905 |
| 2025-09-23 | 12.03 | $25.70 | 399300 |
| 2025-09-22 | 11.83 | $25.73 | 725320 |
| 2025-09-19 | 12.02 | $25.26 | 1.1M |
| 2025-09-18 | 12.29 | $25.98 | 244300 |
| 2025-09-17 | 12.14 | $25.69 | 528719 |
| 2025-09-16 | 11.98 | $26.25 | 307100 |
| 2025-09-15 | 12.36 | $26.17 | 232732 |
| 2025-09-12 | 12.84 | $25.92 | 289202 |
| 2025-09-11 | 13.20 | $26.69 | 355549 |
| 2025-09-10 | 13.59 | $25.39 | 275203 |
| 2025-09-09 | 14.26 | $25.81 | 233100 |
| 2025-09-08 | 14.57 | $26.39 | 231849 |
| 2025-09-05 | 14.92 | $26.46 | 256400 |
| 2025-09-04 | 14.99 | $26.11 | 174500 |
| 2025-09-03 | 15.43 | $25.05 | 268800 |
| 2025-09-02 | 16.13 | $25.56 | 271025 |
| 2025-08-29 | 16.64 | $26.35 | 242749 |
| 2025-08-28 | 16.66 | $27.21 | 466114 |
| 2025-08-27 | 16.56 | $27.94 | 258700 |
| 2025-08-26 | 16.02 | $27.55 | 219100 |
| 2025-08-25 | 15.46 | $27.77 | 351900 |
| 2025-08-22 | 14.87 | $28.07 | 466300 |
| 2025-08-21 | 14.25 | $25.58 | 227100 |
| 2025-08-20 | 14.45 | $25.93 | 258934 |
| 2025-08-19 | 14.13 | $26.05 | 237107 |
| 2025-08-18 | 13.82 | $25.73 | 231127 |
| 2025-08-15 | 13.66 | $25.37 | 292800 |
| 2025-08-14 | 13.49 | $25.77 | 244600 |
| 2025-08-13 | 13.37 | $26.06 | 323111 |
| 2025-08-12 | 13.24 | $24.86 | 269847 |
| 2025-08-11 | 13.66 | $23.04 | 346920 |
| 2025-08-08 | 14.03 | $22.47 | 297810 |
| 2025-08-07 | 14.24 | $23.06 | 400628 |
| 2025-08-06 | 14.60 | $23.45 | 324128 |
| 2025-08-05 | 15.13 | $23.29 | 316400 |
| 2025-08-04 | 15.40 | $22.69 | 434901 |
| 2025-08-01 | 15.62 | $22.29 | 584314 |
| 2025-07-31 | 15.58 | $22.68 | 329633 |
| 2025-07-30 | 15.80 | $22.62 | 426748 |
| 2025-07-29 | 16.04 | $22.53 | 542600 |
| 2025-07-28 | 16.10 | $22.19 | 460207 |
| 2025-07-25 | 16.16 | $23.01 | 698200 |
| 2025-07-24 | 16.15 | $22.71 | 1.5M |
| 2025-07-23 | 16.14 | $27.32 | 455927 |
| 2025-07-22 | 16.17 | $26.72 | 476100 |
| 2025-07-21 | 16.47 | $24.25 | 209500 |
| 2025-07-18 | 17.02 | $24.25 | 191308 |
| 2025-07-17 | 17.52 | $24.47 | 179523 |
| 2025-07-16 | 18.26 | $24.71 | 175424 |
| 2025-07-15 | 19.03 | $25.07 | 220900 |
| 2025-07-14 | 19.92 | $25.98 | 256521 |
| 2025-07-11 | 20.59 | $26.97 | 246900 |
| 2025-07-10 | 20.67 | $27.86 | 210400 |
| 2025-07-09 | 20.74 | $27.55 | 265059 |
| 2025-07-08 | 20.34 | $27.16 | 299307 |
| 2025-07-07 | 19.98 | $26.82 | 226600 |
| 2025-07-03 | 19.70 | $27.78 | 170200 |
| 2025-07-02 | 19.01 | $27.69 | 246700 |
| 2025-07-01 | 18.46 | $26.68 | 277647 |
| 2025-06-30 | 17.94 | $25.14 | 205842 |
| 2025-06-27 | 17.85 | $26.12 | 617744 |
| 2025-06-26 | 17.46 | $25.60 | 216700 |
| 2025-06-25 | 17.26 | $25.16 | 225705 |
| 2025-06-24 | 17.17 | $25.38 | 262344 |
| 2025-06-23 | 17.07 | $24.48 | 287118 |
| 2025-06-20 | 17.29 | $25.25 | 1.0M |
| 2025-06-18 | 16.85 | $25.42 | 387600 |
| 2025-06-17 | 16.22 | $25.29 | 254000 |
| 2025-06-16 | 15.72 | $25.44 | 349000 |
| 2025-06-13 | 15.20 | $23.93 | 250400 |
| 2025-06-12 | 15.04 | $25.06 | 217700 |
| 2025-06-11 | 14.46 | $25.28 | 336200 |
| 2025-06-10 | 13.56 | $25.24 | 327800 |
| 2025-06-09 | 12.68 | $24.91 | 709343 |
| 2025-06-06 | 11.87 | $22.46 | 188500 |
| 2025-06-05 | 12.13 | $21.96 | 233700 |
| 2025-06-04 | 12.63 | $21.87 | 218300 |
| 2025-06-03 | 12.96 | $21.80 | 224925 |
| 2025-06-02 | 13.48 | $20.78 | 221728 |
| 2025-05-30 | 14.01 | $21.20 | 278600 |
| 2025-05-29 | 14.66 | $21.56 | 127503 |
| 2025-05-28 | 15.17 | $21.51 | 187292 |
| 2025-05-27 | 15.67 | $21.86 | 243400 |
| 2025-05-23 | 16.30 | $21.23 | 166500 |
| 2025-05-22 | 17.07 | $21.51 | 204600 |
| 2025-05-21 | 17.90 | $21.45 | 331500 |
| 2025-05-20 | 18.69 | $23.16 | 169800 |
| 2025-05-19 | 18.71 | $23.23 | 240043 |
| 2025-05-16 | 18.74 | $23.44 | 343200 |
| 2025-05-15 | 18.63 | $22.89 | 188118 |
| 2025-05-14 | 18.57 | $23.53 | 324200 |
| 2025-05-13 | 18.13 | $23.99 | 243700 |
| 2025-05-12 | 17.76 | $24.02 | 674000 |
| 2025-05-09 | 17.38 | $21.58 | 222536 |
| 2025-05-08 | 18.06 | $21.91 | 263700 |
| 2025-05-07 | 18.77 | $20.97 | 332300 |
| 2025-05-06 | 19.70 | $21.21 | 335133 |
| 2025-05-05 | 20.64 | $21.95 | 295423 |
| 2025-05-02 | 21.19 | $22.74 | 358531 |
| 2025-05-01 | 21.92 | $22.10 | 384011 |
| 2025-04-30 | 22.95 | $21.46 | 433900 |
| 2025-04-29 | 24.05 | $22.07 | 304134 |
| 2025-04-28 | 25.00 | $22.68 | 301139 |
| 2025-04-25 | 25.79 | $22.89 | 407900 |
| 2025-04-24 | 26.63 | $22.67 | 907000 |
| 2025-04-23 | 27.60 | $19.32 | 727900 |
| 2025-04-22 | 28.98 | $19.49 | 450348 |
| 2025-04-21 | 29.59 | $18.33 | 479204 |
| 2025-04-17 | 29.52 | $18.80 | 417440 |
| 2025-04-16 | 29.50 | $18.08 | 582100 |
| 2025-04-15 | 28.93 | $17.66 | 725300 |
| 2025-04-14 | 28.35 | $18.78 | 950404 |
| 2025-04-11 | 27.74 | $18.86 | 423426 |
| 2025-04-10 | 27.65 | $19.42 | 360115 |
| 2025-04-09 | 27.49 | $20.69 | 493621 |
| 2025-04-08 | 27.32 | $18.09 | 541203 |
| 2025-04-07 | 26.35 | $18.48 | 589700 |
| 2025-04-04 | 25.29 | $18.90 | 718642 |
| 2025-04-03 | 23.85 | $19.50 | 797912 |
| 2025-04-02 | 22.51 | $21.98 | 340000 |
| 2025-04-01 | 21.93 | $21.65 | 326031 |
| 2025-03-31 | 21.37 | $21.50 | 339911 |
| 2025-03-28 | 20.52 | $22.01 | 386300 |
| 2025-03-27 | 19.85 | $23.30 | 202300 |
| 2025-03-26 | 19.70 | $23.22 | 342100 |
| 2025-03-25 | 19.53 | $23.32 | 202711 |
| 2025-03-24 | 19.45 | $23.66 | 236900 |
| 2025-03-21 | 19.53 | $22.99 | 383900 |
| 2025-03-20 | 19.32 | $23.45 | 222700 |
| 2025-03-19 | 19.31 | $23.97 | 240335 |
| 2025-03-18 | 19.29 | $23.18 | 211149 |
| 2025-03-17 | 18.84 | $23.31 | 301006 |
| 2025-03-14 | 18.37 | $22.77 | 426107 |
| 2025-03-13 | 17.66 | $22.76 | 244100 |
| 2025-03-12 | 17.06 | $23.51 | 316024 |
| 2025-03-11 | 16.57 | $23.59 | 281446 |
| 2025-03-10 | 16.05 | $23.62 | 367500 |
| 2025-03-07 | 15.62 | $24.27 | 352527 |
| 2025-03-06 | 15.17 | $23.50 | 934800 |
| 2025-03-05 | 14.70 | $23.58 | 263800 |
| 2025-03-04 | 13.49 | $23.25 | 559300 |
| 2025-03-03 | 12.34 | $24.48 | 350400 |
| 2025-02-28 | 11.54 | $25.35 | 263900 |
| 2025-02-27 | 10.96 | $25.53 | 316442 |
| 2025-02-26 | 10.37 | $26.86 | 239708 |
| 2025-02-25 | 10.24 | $26.54 | 265800 |
| 2025-02-24 | 10.12 | $26.46 | 327146 |
| 2025-02-21 | 9.99 | $26.78 | 296207 |
| 2025-02-20 | 9.95 | $27.84 | 188717 |
| 2025-02-19 | 10.35 | $28.50 | 184507 |
| 2025-02-18 | 10.76 | $28.49 | 225101 |
| 2025-02-14 | 11.22 | $28.01 | 170900 |
| 2025-02-13 | 11.76 | $28.74 | 177500 |
| 2025-02-12 | 12.17 | $29.49 | 220227 |
| 2025-02-11 | 12.53 | $30.58 | 199000 |
| 2025-02-10 | 12.45 | $31.14 | 254700 |
| 2025-02-07 | 12.37 | $30.03 | 213700 |
| 2025-02-06 | 12.55 | $30.41 | 133036 |
| 2025-02-05 | 12.26 | $30.55 | 170207 |
| 2025-02-04 | 12.22 | $30.03 | 186808 |
| 2025-02-03 | 12.31 | $29.53 | 382234 |
| 2025-01-31 | 12.41 | $30.36 | 264300 |
| 2025-01-30 | 11.89 | $30.43 | 337500 |
| 2025-01-29 | 11.34 | $29.01 | 260513 |
| 2025-01-28 | 11.04 | $30.29 | 258731 |
| 2025-01-27 | 10.52 | $30.31 | 490946 |
| 2025-01-24 | 9.73 | $30.62 | 469100 |
| 2025-01-23 | 8.70 | $32.37 | 1.1M |
| 2025-01-22 | 7.62 | $27.94 | 341766 |
| 2025-01-21 | 7.70 | $28.58 | 345900 |
| 2025-01-17 | 7.52 | $28.01 | 177514 |
| 2025-01-16 | 7.62 | $27.59 | 179200 |
| 2025-01-15 | 7.88 | $27.75 | 178005 |
| 2025-01-14 | 8.08 | $26.45 | 116530 |
| 2025-01-13 | 8.26 | $26.38 | 186100 |
| 2025-01-10 | 8.38 | $26.64 | 290242 |
| 2025-01-08 | 8.51 | $26.77 | 231028 |
| 2025-01-07 | 8.94 | $27.78 | 204408 |
| 2025-01-06 | 9.27 | $28.01 | 222574 |
| 2025-01-03 | 9.31 | $28.13 | 197216 |
| 2025-01-02 | 9.55 | $28.01 | 211300 |
| 2024-12-31 | 9.69 | $28.95 | 348200 |
| 2024-12-30 | 10.12 | $27.29 | 197337 |
| 2024-12-27 | 10.00 | $27.77 | 140302 |
| 2024-12-26 | 10.13 | $28.66 | 126038 |
| 2024-12-24 | 10.47 | $28.54 | 103540 |
| 2024-12-23 | 10.69 | $28.25 | 252136 |
| 2024-12-20 | 11.06 | $28.35 | 792603 |
| 2024-12-19 | 11.48 | $28.82 | 201000 |
| 2024-12-18 | 12.07 | $29.17 | 179622 |
| 2024-12-17 | 12.68 | $31.07 | 239308 |
| 2024-12-16 | 12.75 | $32.06 | 318200 |
| 2024-12-13 | 12.38 | $30.69 | 231330 |
| 2024-12-12 | 12.81 | $30.54 | 186200 |
| 2024-12-11 | 13.14 | $31.05 | 215600 |
| 2024-12-10 | 13.25 | $31.71 | 157630 |
| 2024-12-09 | 13.08 | $32.65 | 188200 |
| 2024-12-06 | 12.91 | $31.44 | 206913 |
| 2024-12-05 | 12.91 | $31.52 | 240400 |
| 2024-12-04 | 12.90 | $32.15 | 268600 |
| 2024-12-03 | 12.53 | $32.45 | 121835 |
| 2024-12-02 | 12.29 | $32.71 | 286700 |
| 2024-11-29 | 12.05 | $34.32 | 390300 |
| 2024-11-27 | 11.22 | $32.52 | 143000 |
| 2024-11-26 | 10.78 | $32.16 | 167900 |
| 2024-11-25 | 10.48 | $33.39 | 380624 |
| 2024-11-22 | 10.16 | $30.56 | 178432 |
| 2024-11-21 | 10.67 | $29.71 | 121600 |
| 2024-11-20 | 10.78 | $28.96 | 114745 |
| 2024-11-19 | 10.73 | $29.58 | 114531 |
| 2024-11-18 | 10.82 | $29.40 | 93048 |
| 2024-11-15 | 11.08 | $29.39 | 168300 |
| 2024-11-14 | 11.35 | $30.22 | 165634 |
| 2024-11-13 | 11.89 | $30.82 | 181800 |
| 2024-11-12 | 12.32 | $30.83 | 265900 |
| 2024-11-11 | 12.77 | $32.69 | 181513 |
| 2024-11-08 | 12.52 | $32.47 | 147640 |
| 2024-11-07 | 12.51 | $32.59 | 178919 |
| 2024-11-06 | 12.49 | $32.75 | 388146 |
| 2024-11-05 | 12.48 | $29.27 | 328401 |
| 2024-11-04 | 12.61 | $28.69 | 234902 |
| 2024-11-01 | 12.48 | $28.97 | 276500 |
| 2024-10-31 | 12.34 | $29.13 | 422100 |
| 2024-10-30 | 12.38 | $30.04 | 160933 |
| 2024-10-29 | 12.70 | $30.82 | 138200 |
| 2024-10-28 | 12.85 | $30.85 | 191600 |
| 2024-10-25 | 13.02 | $29.99 | 332304 |
| 2024-10-24 | 13.17 | $28.91 | 298300 |
| 2024-10-23 | 12.68 | $29.08 | 294022 |
| 2024-10-22 | 12.30 | $29.23 | 218246 |
| 2024-10-21 | 12.01 | $29.95 | 236900 |
| 2024-10-18 | 11.93 | $31.37 | 208914 |
| 2024-10-17 | 12.18 | $31.50 | 217900 |
| 2024-10-16 | 12.45 | $32.69 | 206000 |
| 2024-10-15 | 12.90 | $33.26 | 246730 |
| 2024-10-14 | 13.28 | $33.13 | 255002 |
| 2024-10-11 | 13.82 | $31.45 | 384632 |
| 2024-10-10 | 14.25 | $29.71 | 329970 |
| 2024-10-09 | 14.09 | $29.40 | 239920 |
| 2024-10-08 | 14.08 | $29.09 | 336622 |
| 2024-10-07 | 14.12 | $30.18 | 326574 |
| 2024-10-04 | 14.41 | $33.17 | 339316 |
| 2024-10-03 | 14.95 | $31.29 | 265500 |
| 2024-10-02 | 15.03 | $32.34 | 130800 |
| 2024-10-01 | 15.56 | $33.61 | 154000 |
| 2024-09-30 | 16.17 | $35.27 | 317037 |
| 2024-09-27 | 16.02 | $35.62 | 85733 |
| 2024-09-26 | 15.95 | $35.03 | 110024 |
| 2024-09-25 | 15.89 | $35.02 | 149108 |
| 2024-09-24 | 15.83 | $36.22 | 131807 |
| 2024-09-23 | 15.49 | $35.43 | 154900 |
| 2024-09-20 | 15.14 | $35.67 | 752500 |
| 2024-09-19 | 14.53 | $36.02 | 423706 |
| 2024-09-18 | 13.84 | $35.74 | 279644 |
| 2024-09-17 | 13.11 | $35.61 | 407506 |
| 2024-09-16 | 12.66 | $34.72 | 200013 |
| 2024-09-13 | 12.63 | $33.90 | 456203 |
| 2024-09-12 | 12.87 | $31.06 | 206700 |
| 2024-09-11 | 13.02 | $30.45 | 157631 |
| 2024-09-10 | 12.77 | $29.80 | 329500 |
| 2024-09-09 | 12.48 | $30.30 | 344900 |
| 2024-09-06 | 12.38 | $29.04 | 157300 |
| 2024-09-05 | 12.04 | $30.48 | 123700 |
| 2024-09-04 | 12.25 | $31.22 | 146213 |
| 2024-09-03 | 12.66 | $31.55 | 191800 |
| 2024-08-30 | 13.23 | $31.72 | 152336 |
| 2024-08-29 | 13.73 | $31.27 | 177642 |
| 2024-08-28 | 14.25 | $31.80 | 125400 |
| 2024-08-27 | 14.94 | $31.87 | 126542 |
| 2024-08-26 | 15.60 | $32.31 | 129700 |
| 2024-08-23 | 16.38 | $32.10 | 215242 |
| 2024-08-22 | 17.18 | $30.02 | 112400 |
| 2024-08-21 | 17.35 | $30.56 | 156000 |
| 2024-08-20 | 17.85 | $30.55 | 126900 |
| 2024-08-19 | 18.11 | $30.96 | 233400 |
| 2024-08-16 | 18.59 | $30.87 | 122721 |
| 2024-08-15 | 19.09 | $30.30 | 271821 |
| 2024-08-14 | 19.47 | $28.84 | 200630 |
| 2024-08-13 | 19.15 | $28.99 | 215515 |
| 2024-08-12 | 18.81 | $27.87 | 286646 |
| 2024-08-09 | 18.49 | $28.68 | 351939 |
| 2024-08-08 | 18.31 | $29.70 | 228600 |
| 2024-08-07 | 18.30 | $28.95 | 303900 |
| 2024-08-06 | 18.28 | $30.01 | 244000 |
| 2024-08-05 | 18.46 | $30.14 | 302700 |
| 2024-08-02 | 18.64 | $31.55 | 237713 |
| 2024-08-01 | 19.18 | $32.72 | 406400 |
| 2024-07-31 | 19.95 | $34.87 | 681100 |
| 2024-07-30 | 20.44 | $35.92 | 670600 |
| 2024-07-29 | 20.52 | $37.71 | 443300 |
| 2024-07-26 | 20.15 | $37.20 | 569100 |
| 2024-07-25 | 19.79 | $37.10 | 966422 |
| 2024-07-24 | 19.57 | $31.66 | 415806 |
| 2024-07-23 | 20.31 | $32.84 | 669424 |
| 2024-07-22 | 21.37 | $33.20 | 381544 |
| 2024-07-19 | 22.16 | $32.94 | 571874 |
| 2024-07-18 | 22.96 | $35.21 | 381157 |
| 2024-07-17 | 22.97 | $36.20 | 305294 |
| 2024-07-16 | 22.83 | $36.54 | 363294 |
| 2024-07-15 | 22.64 | $35.13 | 455423 |
| 2024-07-12 | 22.44 | $36.34 | 273001 |
| 2024-07-11 | 21.64 | $36.07 | 457796 |
| 2024-07-10 | 20.97 | $34.26 | 370371 |
| 2024-07-09 | 20.71 | $30.36 | 138837 |
| 2024-07-08 | 21.60 | $31.12 | 131906 |
| 2024-07-05 | 22.21 | $31.08 | 246548 |
| 2024-07-03 | 23.05 | $30.69 | 102802 |
| 2024-07-02 | 23.96 | $30.91 | 247077 |
| 2024-07-01 | 24.83 | $30.55 | 265852 |
| 2024-06-28 | 25.75 | $32.37 | 319766 |
| 2024-06-27 | 25.98 | $32.13 | 267601 |
| 2024-06-26 | 26.22 | $32.79 | 148239 |
| 2024-06-25 | 26.23 | $32.82 | 169451 |
| 2024-06-24 | 26.12 | $33.88 | 184775 |
| 2024-06-21 | 25.77 | $33.35 | 676020 |
| 2024-06-20 | 25.46 | $33.74 | 280202 |
| 2024-06-18 | 25.14 | $33.32 | 179989 |
| 2024-06-17 | 24.68 | $33.78 | 276222 |
| 2024-06-14 | 24.27 | $32.06 | 179182 |
| 2024-06-13 | 24.18 | $32.72 | 156465 |
| 2024-06-12 | 23.69 | $34.15 | 178619 |
| 2024-06-11 | 22.66 | $33.77 | 170418 |
| 2024-06-10 | 21.97 | $33.99 | 199340 |
| 2024-06-07 | 21.24 | $33.56 | 350079 |
| 2024-06-06 | 20.39 | $34.51 | 266225 |
| 2024-06-05 | 18.88 | $36.21 | 340002 |
| 2024-06-04 | 17.21 | $34.73 | 618723 |
| 2024-06-03 | 15.44 | $36.17 | 2.2M |
| 2024-05-31 | 13.59 | $28.48 | 328889 |
| 2024-05-30 | 13.59 | $27.81 | 280210 |
| 2024-05-29 | 13.97 | $26.52 | 241248 |
| 2024-05-28 | 14.57 | $27.41 | 244719 |
| 2024-05-24 | 15.33 | $27.06 | 136004 |
| 2024-05-23 | 15.76 | $27.04 | 361506 |
| 2024-05-22 | 16.22 | $26.40 | 161169 |
| 2024-05-21 | 16.62 | $26.49 | 189715 |
| 2024-05-20 | 16.88 | $27.09 | 229362 |
| 2024-05-17 | 17.45 | $28.24 | 288366 |
| 2024-05-16 | 18.07 | $27.16 | 242483 |
| 2024-05-15 | 18.46 | $27.73 | 298679 |
| 2024-05-14 | 19.11 | $28.37 | 289984 |
| 2024-05-13 | 20.00 | $27.48 | 335517 |
| 2024-05-10 | 20.95 | $26.77 | 205416 |
| 2024-05-09 | 20.98 | $26.57 | 203252 |
| 2024-05-08 | 20.87 | $26.01 | 180795 |
| 2024-05-07 | 20.46 | $25.44 | 185349 |
| 2024-05-06 | 20.13 | $25.78 | 228218 |
| 2024-05-03 | 19.88 | $25.81 | 450836 |
| 2024-05-02 | 19.61 | $25.25 | 298548 |
| 2024-05-01 | 18.60 | $24.51 | 307435 |
| 2024-04-30 | 17.55 | $24.67 | 416421 |
| 2024-04-29 | 16.50 | $26.05 | 377350 |
| 2024-04-26 | 15.52 | $25.37 | 455253 |
| 2024-04-25 | 14.31 | $25.60 | 1.5M |
| 2024-04-24 | 13.04 | $27.18 | 796395 |
| 2024-04-23 | 13.07 | $27.94 | 268631 |
| 2024-04-22 | 13.39 | $27.67 | 286582 |
| 2024-04-19 | 13.53 | $28.03 | 445440 |
| 2024-04-18 | 13.68 | $26.68 | 441509 |
| 2024-04-17 | 13.13 | $27.06 | 272924 |
| 2024-04-16 | 12.63 | $27.02 | 312532 |
| 2024-04-15 | 12.03 | $27.43 | 280162 |
| 2024-04-12 | 11.55 | $27.45 | 232016 |
| 2024-04-11 | 10.90 | $27.51 | 189119 |
| 2024-04-10 | 10.25 | $27.50 | 619000 |
| 2024-04-09 | 9.56 | $29.39 | 349440 |
| 2024-04-08 | 9.51 | $29.94 | 377591 |
| 2024-04-05 | 9.73 | $29.78 | 413848 |
| 2024-04-04 | 9.71 | $29.75 | 324499 |
| 2024-04-03 | 9.96 | $30.65 | 345049 |
| 2024-04-02 | 10.30 | $31.10 | 354635 |
| 2024-04-01 | 10.43 | $33.12 | 225009 |
| 2024-03-28 | 9.97 | $33.26 | 204319 |
| 2024-03-27 | 9.68 | $32.41 | 200471 |
| 2024-03-26 | 9.71 | $31.15 | 235928 |
| 2024-03-25 | 10.00 | $30.20 | 145682 |
| 2024-03-22 | 10.39 | $30.67 | 208533 |
| 2024-03-21 | 10.85 | $31.70 | 246978 |
| 2024-03-20 | 11.32 | $30.62 | 325553 |
| 2024-03-19 | 11.45 | $30.02 | 226621 |
| 2024-03-18 | 11.34 | $30.06 | 212696 |
| 2024-03-15 | 11.33 | $30.42 | 609563 |
| 2024-03-14 | 11.14 | $29.68 | 363091 |
| 2024-03-13 | 10.93 | $30.76 | 193160 |
| 2024-03-12 | 11.24 | $31.03 | 196776 |
| 2024-03-11 | 11.44 | $31.21 | 369789 |
| 2024-03-08 | 11.66 | $30.15 | 250804 |
| 2024-03-07 | 11.75 | $30.63 | 152056 |
| 2024-03-06 | 12.11 | $30.55 | 300470 |
| 2024-03-05 | 12.48 | $32.12 | 145819 |
| 2024-03-04 | 12.74 | $32.71 | 135208 |
| 2024-03-01 | 12.77 | $33.21 | 145767 |
| 2024-02-29 | 12.80 | $33.20 | 182562 |
| 2024-02-28 | 12.94 | $32.54 | 227749 |
| 2024-02-27 | 13.08 | $33.14 | 309098 |
| 2024-02-26 | 13.28 | $32.09 | 248051 |
| 2024-02-23 | 13.91 | $31.38 | 166146 |
| 2024-02-22 | 14.63 | $32.19 | 216319 |
| 2024-02-21 | 15.39 | $31.42 | 243970 |
| 2024-02-20 | 15.89 | $30.51 | 240747 |
| 2024-02-16 | 16.28 | $31.51 | 203984 |
| 2024-02-15 | 17.03 | $32.19 | 283622 |
| 2024-02-14 | 17.83 | $32.00 | 289117 |
| 2024-02-13 | 18.67 | $30.21 | 404074 |
| 2024-02-12 | 19.26 | $32.32 | 573366 |
| 2024-02-09 | 19.87 | $32.91 | 380496 |
| 2024-02-08 | 20.68 | $31.35 | 201210 |
| 2024-02-07 | 21.59 | $31.17 | 220458 |
| 2024-02-06 | 22.45 | $31.61 | 283748 |
| 2024-02-05 | 23.35 | $30.38 | 300475 |
| 2024-02-02 | 24.03 | $31.05 | 490982 |
| 2024-02-01 | 24.76 | $29.92 | 391930 |
| 2024-01-31 | 25.02 | $28.00 | 429447 |
| 2024-01-30 | 25.08 | $27.95 | 295999 |
| 2024-01-29 | 24.73 | $28.46 | 409436 |
| 2024-01-26 | 24.37 | $28.01 | 1.2M |
| 2024-01-25 | 23.99 | $28.37 | 1.8M |
| 2024-01-24 | 23.57 | $33.20 | 335725 |
| 2024-01-23 | 24.71 | $34.04 | 326000 |
| 2024-01-22 | 25.31 | $34.47 | 317223 |
| 2024-01-19 | 26.30 | $33.68 | 235851 |
| 2024-01-18 | 27.58 | $33.36 | 202837 |
| 2024-01-17 | 28.94 | $32.96 | 363440 |
| 2024-01-16 | 30.37 | $33.14 | 240967 |
| 2024-01-12 | 31.74 | $34.02 | 124692 |
| 2024-01-11 | 33.04 | $34.95 | 157736 |
| 2024-01-10 | 34.25 | $35.76 | 126585 |
| 2024-01-09 | 35.03 | $35.92 | 150340 |
| 2024-01-08 | 35.74 | $36.28 | 134831 |
| 2024-01-05 | 36.17 | $36.09 | 230063 |
| 2024-01-04 | 36.66 | $35.55 | 227203 |
| 2024-01-03 | 37.43 | $35.99 | 168500 |
| 2024-01-02 | 37.94 | $38.82 | 228765 |
| 2023-12-29 | 36.98 | $38.90 | 279532 |
| 2023-12-28 | 35.58 | $39.21 | 185891 |
| 2023-12-27 | 34.16 | $38.82 | 306904 |
| 2023-12-26 | 32.65 | $37.95 | 147000 |
| 2023-12-22 | 31.38 | $37.07 | 108071 |
| 2023-12-21 | 30.19 | $36.92 | 131020 |
| 2023-12-20 | 28.99 | $36.41 | 242176 |
| 2023-12-19 | 27.73 | $37.38 | 168713 |
| 2023-12-18 | 26.48 | $36.03 | 236940 |
| 2023-12-15 | 25.23 | $37.06 | 460745 |
| 2023-12-14 | 23.91 | $36.73 | 234442 |
| 2023-12-13 | 22.61 | $34.60 | 303313 |
| 2023-12-12 | 21.72 | $32.88 | 133706 |
| 2023-12-11 | 21.12 | $33.59 | 126219 |
| 2023-12-08 | 20.27 | $33.41 | 165172 |
| 2023-12-07 | 19.42 | $32.69 | 191927 |
| 2023-12-06 | 18.65 | $32.20 | 142100 |
| 2023-12-05 | 17.79 | $32.00 | 291780 |
| 2023-12-04 | 17.00 | $33.09 | 486931 |
| 2023-12-01 | 16.16 | $32.21 | 338395 |
| 2023-11-30 | 15.72 | $29.83 | 181300 |
| 2023-11-29 | 15.87 | $30.21 | 191092 |
| 2023-11-28 | 15.91 | $29.72 | 133622 |
| 2023-11-27 | 16.29 | $29.31 | 354837 |
| 2023-11-24 | 16.44 | $29.99 | 106379 |
| 2023-11-22 | 16.33 | $30.18 | 152884 |
| 2023-11-21 | 16.06 | $30.17 | 126667 |
| 2023-11-20 | 15.94 | $30.63 | 126192 |
| 2023-11-17 | 15.59 | $30.33 | 365905 |
| 2023-11-16 | 15.22 | $30.08 | 212536 |
| 2023-11-15 | 14.84 | $31.43 | 298119 |
| 2023-11-14 | 13.95 | $30.55 | 296517 |
| 2023-11-13 | 13.33 | $28.16 | 259848 |
| 2023-11-10 | 13.52 | $28.07 | 254872 |
| 2023-11-09 | 13.88 | $27.39 | 280322 |
| 2023-11-08 | 14.19 | $28.51 | 262334 |
| 2023-11-07 | 14.26 | $28.54 | 266074 |
| 2023-11-06 | 13.90 | $29.95 | 282656 |
| 2023-11-03 | 13.01 | $30.16 | 498707 |
| 2023-11-02 | 12.08 | $28.85 | 362725 |
| 2023-11-01 | 11.60 | $28.11 | 280612 |
| 2023-10-31 | 11.58 | $27.38 | 274629 |
| 2023-10-30 | 11.80 | $27.12 | 294816 |
| 2023-10-27 | 12.03 | $27.50 | 348768 |
| 2023-10-26 | 12.31 | $27.14 | 1.2M |
| 2023-10-25 | 12.60 | $28.73 | 340621 |
| 2023-10-24 | 12.26 | $29.46 | 283197 |
| 2023-10-23 | 12.26 | $29.86 | 318858 |
| 2023-10-20 | 12.53 | $29.85 | 318340 |
| 2023-10-19 | 12.40 | $29.78 | 233315 |
| 2023-10-18 | 12.44 | $30.46 | 174418 |
| 2023-10-17 | 12.55 | $30.75 | 195516 |
| 2023-10-16 | 12.78 | $30.54 | 216811 |
| 2023-10-13 | 12.59 | $29.45 | 174139 |
| 2023-10-12 | 11.95 | $29.66 | 602975 |
| 2023-10-11 | 11.28 | $32.06 | 124536 |
| 2023-10-10 | 11.64 | $32.18 | 173578 |
| 2023-10-09 | 12.12 | $31.71 | 266913 |
| 2023-10-06 | 12.05 | $31.52 | 240339 |
| 2023-10-05 | 12.13 | $31.21 | 396395 |
| 2023-10-04 | 12.59 | $33.18 | 233229 |
| 2023-10-03 | 12.73 | $33.04 | 182553 |
| 2023-10-02 | 13.04 | $32.95 | 311225 |
| 2023-09-29 | 13.37 | $32.82 | 450449 |
| 2023-09-28 | 13.72 | $32.36 | 230595 |
| 2023-09-27 | 14.19 | $32.01 | 176732 |
| 2023-09-26 | 14.36 | $31.63 | 204203 |
| 2023-09-25 | 14.54 | $32.36 | 259956 |
| 2023-09-22 | 14.79 | $31.51 | 214448 |
| 2023-09-21 | 14.77 | $31.76 | 242877 |
| 2023-09-20 | 15.12 | $32.20 | 260642 |
| 2023-09-19 | 15.68 | $32.51 | 562117 |
| 2023-09-18 | 16.28 | $32.31 | 231552 |
| 2023-09-15 | 16.65 | $32.10 | 946097 |
| 2023-09-14 | 16.98 | $32.54 | 426338 |
| 2023-09-13 | 17.39 | $31.69 | 241765 |
| 2023-09-12 | 17.24 | $31.84 | 203665 |
| 2023-09-11 | 17.14 | $31.59 | 163231 |
| 2023-09-08 | 16.92 | $31.33 | 257598 |
| 2023-09-07 | 16.62 | $31.50 | 339345 |
| 2023-09-06 | 16.47 | $31.98 | 289440 |
| 2023-09-05 | 16.48 | $32.48 | 303069 |
| 2023-09-01 | 16.49 | $34.16 | 138898 |
| 2023-08-31 | 17.24 | $33.27 | 202248 |
| 2023-08-30 | 17.86 | $33.07 | 240537 |
| 2023-08-29 | 18.52 | $34.72 | 179659 |
| 2023-08-28 | 19.48 | $33.78 | 116883 |
| 2023-08-25 | 19.95 | $33.34 | 264760 |
| 2023-08-24 | 20.23 | $32.63 | 214999 |
| 2023-08-23 | 20.50 | $33.43 | 173110 |
| 2023-08-22 | 20.78 | $32.28 | 124970 |
| 2023-08-21 | 20.77 | $32.93 | 120368 |
| 2023-08-18 | 21.01 | $33.29 | 178466 |
| 2023-08-17 | 21.26 | $32.99 | 162635 |
| 2023-08-16 | 21.63 | $33.36 | 147442 |
| 2023-08-15 | 22.17 | $33.88 | 225067 |
| 2023-08-14 | 22.87 | $35.75 | 186765 |
| 2023-08-11 | 24.03 | $35.62 | 143135 |
| 2023-08-10 | 25.23 | $35.56 | 134918 |
| 2023-08-09 | 26.38 | $35.93 | 182818 |
| 2023-08-08 | 27.71 | $36.85 | 129682 |
| 2023-08-07 | 29.03 | $37.17 | 167797 |
| 2023-08-04 | 30.17 | $37.19 | 213765 |
| 2023-08-03 | 31.42 | $36.30 | 375929 |
| 2023-08-02 | 32.57 | $38.53 | 134225 |
| 2023-08-01 | 32.81 | $39.31 | 283056 |
| 2023-07-31 | 32.88 | $40.33 | 418020 |
| 2023-07-28 | 32.96 | $39.08 | 641568 |
| 2023-07-27 | 33.22 | $40.71 | 700491 |
| 2023-07-26 | 31.84 | $39.47 | 579260 |
| 2023-07-25 | 31.05 | $38.52 | 216979 |
| 2023-07-24 | 30.35 | $38.96 | 332117 |
| 2023-07-21 | 29.61 | $38.88 | 258341 |
| 2023-07-20 | 29.03 | $38.23 | 257149 |
| 2023-07-19 | 28.46 | $38.06 | 225796 |
| 2023-07-18 | 28.05 | $36.85 | 333950 |
| 2023-07-17 | 27.61 | $38.52 | 247665 |
| 2023-07-14 | 26.53 | $37.75 | 326078 |
| 2023-07-13 | 25.54 | $36.97 | 450301 |
| 2023-07-12 | 24.56 | $37.95 | 483287 |
| 2023-07-11 | 23.53 | $36.14 | 397286 |
| 2023-07-10 | 22.87 | $34.83 | 242847 |
| 2023-07-07 | 22.60 | $33.97 | 272972 |
| 2023-07-06 | 22.40 | $33.62 | 250243 |
| 2023-07-05 | 22.47 | $33.59 | 257862 |
| 2023-07-03 | 22.11 | $34.30 | 156488 |
| 2023-06-30 | 21.39 | $34.16 | 283113 |
| 2023-06-29 | 20.76 | $33.19 | 191595 |
| 2023-06-28 | 20.36 | $32.21 | 219831 |
| 2023-06-27 | 20.42 | $32.00 | 318176 |
| 2023-06-26 | 20.51 | $30.88 | 275003 |
| 2023-06-23 | 21.08 | $30.06 | 438754 |
| 2023-06-22 | 21.79 | $30.35 | 199822 |
| 2023-06-21 | 22.61 | $30.70 | 256892 |
| 2023-06-20 | 23.16 | $31.45 | 361452 |
| 2023-06-16 | 23.55 | $31.17 | 773221 |
| 2023-06-15 | 23.97 | $32.68 | 301193 |
| 2023-06-14 | 23.41 | $33.07 | 254756 |
| 2023-06-13 | 22.57 | $34.26 | 256405 |
| 2023-06-12 | 20.77 | $34.20 | 215982 |
| 2023-06-09 | 18.95 | $33.85 | 407839 |
| 2023-06-08 | 17.15 | $33.43 | 277738 |
| 2023-06-07 | 15.26 | $33.99 | 588876 |
| 2023-06-06 | 13.27 | $32.95 | 598823 |
| 2023-06-05 | 11.53 | $30.31 | 364759 |
| 2023-06-02 | 10.47 | $31.01 | 451240 |
| 2023-06-01 | 9.36 | $28.92 | 335505 |
| 2023-05-31 | 9.20 | $28.37 | 521614 |
| 2023-05-30 | 9.16 | $28.69 | 618454 |
| 2023-05-26 | 9.09 | $28.78 | 370070 |
| 2023-05-25 | 8.91 | $28.98 | 232689 |
| 2023-05-24 | 8.83 | $29.11 | 231275 |
| 2023-05-23 | 8.42 | $29.01 | 306425 |
| 2023-05-22 | 8.05 | $28.20 | 185995 |
| 2023-05-19 | 8.39 | $28.07 | 249435 |
| 2023-05-18 | 8.71 | $28.95 | 204543 |
| 2023-05-17 | 8.72 | $28.76 | 277166 |
| 2023-05-16 | 8.86 | $27.72 | 376599 |
| 2023-05-15 | 9.08 | $28.00 | 379903 |
| 2023-05-12 | 9.48 | $27.61 | 309220 |
| 2023-05-11 | 9.91 | $28.00 | 234903 |
| 2023-05-10 | 10.18 | $28.14 | 472196 |
| 2023-05-09 | 10.47 | $28.41 | 343877 |
| 2023-05-08 | 10.49 | $28.74 | 308950 |
| 2023-05-05 | 10.55 | $28.88 | 359367 |
| 2023-05-04 | 10.37 | $27.94 | 601832 |
| 2023-05-03 | 10.47 | $28.00 | 377640 |
| 2023-05-02 | 10.41 | $28.00 | 559086 |
| 2023-05-01 | 10.65 | $28.00 | 593025 |
| 2023-04-28 | 10.48 | $29.12 | 894993 |
| 2023-04-27 | 10.29 | $27.60 | 1.7M |
| 2023-04-26 | 10.22 | $26.53 | 457719 |
| 2023-04-25 | 10.19 | $26.72 | 461703 |
| 2023-04-24 | 10.26 | $27.50 | 305297 |
| 2023-04-21 | 10.76 | $27.91 | 394549 |
| 2023-04-20 | 11.21 | $27.98 | 263281 |
| 2023-04-19 | 11.77 | $28.01 | 293735 |
| 2023-04-18 | 12.36 | $27.79 | 256143 |
| 2023-04-17 | 12.71 | $28.16 | 323759 |
| 2023-04-14 | 13.11 | $27.68 | 287857 |
| 2023-04-13 | 13.50 | $27.39 | 365347 |
| 2023-04-12 | 14.04 | $27.33 | 356012 |
| 2023-04-11 | 14.77 | $28.30 | 318635 |
| 2023-04-10 | 15.39 | $27.29 | 579581 |
| 2023-04-06 | 16.01 | $26.73 | 344812 |
| 2023-04-05 | 16.22 | $27.33 | 367379 |
| 2023-04-04 | 16.70 | $27.86 | 369835 |
| 2023-04-03 | 17.48 | $28.57 | 560521 |
| 2023-03-31 | 18.40 | $28.75 | 413507 |
| 2023-03-30 | 19.07 | $27.83 | 531243 |
| 2023-03-29 | 19.77 | $28.28 | 427392 |
| 2023-03-28 | 20.27 | $28.34 | 487049 |
| 2023-03-27 | 20.80 | $27.58 | 394074 |
| 2023-03-24 | 20.55 | $27.19 | 475897 |
| 2023-03-23 | 20.13 | $27.26 | 452574 |
| 2023-03-22 | 19.83 | $27.49 | 308099 |
| 2023-03-21 | 19.68 | $27.83 | 565324 |
| 2023-03-20 | 19.46 | $26.71 | 797590 |
| 2023-03-17 | 18.89 | $26.79 | 880617 |
| 2023-03-16 | 18.46 | $28.57 | 520194 |
| 2023-03-15 | 18.15 | $28.16 | 659895 |
| 2023-03-14 | 17.60 | $28.24 | 719372 |
| 2023-03-13 | 17.24 | $28.96 | 577829 |
| 2023-03-10 | 17.22 | $31.04 | 396304 |
| 2023-03-09 | 17.92 | $31.57 | 451859 |
| 2023-03-08 | 18.78 | $31.37 | 524591 |
| 2023-03-07 | 19.76 | $31.90 | 591190 |
| 2023-03-06 | 20.53 | $33.27 | 347875 |
| 2023-03-03 | 20.56 | $34.16 | 336188 |
| 2023-03-02 | 20.42 | $33.74 | 237366 |
| 2023-03-01 | 20.46 | $33.76 | 436491 |
| 2023-02-28 | 20.53 | $33.58 | 612675 |
| 2023-02-27 | 20.60 | $33.79 | 533994 |
| 2023-02-24 | 19.95 | $34.40 | 671107 |
| 2023-02-23 | 18.99 | $35.26 | 341332 |
| 2023-02-22 | 17.86 | $34.50 | 508942 |
| 2023-02-21 | 16.73 | $34.07 | 1.2M |
| 2023-02-17 | 15.37 | $33.55 | 528121 |
| 2023-02-16 | 14.76 | $33.46 | 572699 |
| 2023-02-15 | 14.02 | $33.49 | 725330 |
| 2023-02-14 | 13.46 | $31.73 | 456298 |
| 2023-02-13 | 13.57 | $31.08 | 257200 |
| 2023-02-10 | 14.05 | $30.75 | 431472 |
| 2023-02-09 | 14.74 | $30.44 | 420623 |
| 2023-02-08 | 15.34 | $31.01 | 713860 |
| 2023-02-07 | 16.12 | $31.21 | 665987 |
| 2023-02-06 | 16.87 | $30.46 | 564613 |
| 2023-02-03 | 17.72 | $30.80 | 648103 |
| 2023-02-02 | 18.41 | $32.18 | 821364 |
| 2023-02-01 | 18.88 | $31.25 | 1.0M |
| 2023-01-31 | 19.84 | $31.25 | 991841 |
| 2023-01-30 | 20.84 | $29.66 | 882279 |
| 2023-01-27 | 21.82 | $30.49 | 847501 |
| 2023-01-26 | 22.68 | $30.37 | 1.5M |
| 2023-01-25 | 23.67 | $34.69 | 412681 |
| 2023-01-24 | 23.29 | $33.79 | 209094 |
| 2023-01-23 | 23.09 | $34.10 | 259339 |
| 2023-01-20 | 22.66 | $34.01 | 248554 |
| 2023-01-19 | 22.45 | $33.55 | 258946 |
| 2023-01-18 | 22.29 | $33.21 | 254117 |
| 2023-01-17 | 22.06 | $33.80 | 262294 |
| 2023-01-13 | 21.32 | $34.47 | 310961 |
| 2023-01-12 | 20.33 | $34.43 | 432762 |
| 2023-01-11 | 19.43 | $33.46 | 432238 |
| 2023-01-10 | 18.78 | $32.93 | 238275 |
| 2023-01-09 | 18.34 | $32.19 | 371397 |
| 2023-01-06 | 18.13 | $32.03 | 435532 |
| 2023-01-05 | 18.01 | $31.82 | 187237 |
| 2023-01-04 | 18.12 | $31.74 | 242178 |
| 2023-01-03 | 17.85 | $31.38 | 291553 |
| 2022-12-30 | 17.59 | $31.22 | 200338 |
| 2022-12-29 | 17.59 | $31.46 | 290013 |
| 2022-12-28 | 17.60 | $30.02 | 291153 |
| 2022-12-27 | 18.25 | $29.89 | 311187 |
| 2022-12-23 | 18.72 | $30.95 | 161393 |
| 2022-12-22 | 19.11 | $30.39 | 227408 |
| 2022-12-21 | 19.68 | $31.33 | 365472 |
| 2022-12-20 | 20.08 | $30.30 | 316742 |
| 2022-12-19 | 20.56 | $31.00 | 370023 |
| 2022-12-16 | 20.68 | $31.41 | 1.5M |
| 2022-12-15 | 20.58 | $31.63 | 468266 |
| 2022-12-14 | 20.39 | $32.49 | 323369 |
| 2022-12-13 | 19.90 | $32.36 | 301863 |
| 2022-12-12 | 19.31 | $32.37 | 330215 |
| 2022-12-09 | 19.16 | $32.47 | 227035 |
| 2022-12-08 | 19.20 | $31.96 | 265013 |
| 2022-12-07 | 19.47 | $31.63 | 226969 |
| 2022-12-06 | 19.44 | $32.65 | 249430 |
| 2022-12-05 | 19.53 | $31.83 | 275957 |
| 2022-12-02 | 19.61 | $33.03 | 211601 |
| 2022-12-01 | 19.64 | $32.00 | 198316 |
| 2022-11-30 | 19.66 | $33.03 | 363126 |
| 2022-11-29 | 19.89 | $32.32 | 399571 |
| 2022-11-28 | 20.33 | $31.87 | 205659 |
| 2022-11-25 | 20.77 | $32.57 | 117124 |
| 2022-11-23 | 21.26 | $32.07 | 254665 |
| 2022-11-22 | 21.81 | $32.85 | 240063 |
| 2022-11-21 | 22.06 | $32.64 | 361962 |
| 2022-11-18 | 22.32 | $34.62 | 207567 |
| 2022-11-17 | 22.00 | $33.67 | 175587 |
| 2022-11-16 | 21.98 | $33.24 | 261212 |
| 2022-11-15 | 21.95 | $33.79 | 404560 |
| 2022-11-14 | 21.48 | $33.85 | 365962 |
| 2022-11-11 | 21.35 | $34.55 | 343122 |
| 2022-11-10 | 20.85 | $34.07 | 588773 |
| 2022-11-09 | 20.33 | $31.68 | 148718 |
| 2022-11-08 | 20.50 | $32.37 | 157471 |
| 2022-11-07 | 20.45 | $32.86 | 206691 |
| 2022-11-04 | 20.48 | $32.20 | 307088 |
| 2022-11-03 | 20.51 | $32.08 | 455542 |
| 2022-11-02 | 20.81 | $31.59 | 688605 |
| 2022-11-01 | 20.86 | $33.82 | 431980 |
| 2022-10-31 | 20.49 | $32.31 | 345362 |
| 2022-10-28 | 20.35 | $32.70 | 404826 |
| 2022-10-27 | 20.20 | $32.80 | 1.6M |
| 2022-10-26 | 20.05 | $29.53 | 378517 |
| 2022-10-25 | 20.83 | $29.21 | 401523 |
| 2022-10-24 | 21.29 | $28.64 | 363251 |
| 2022-10-21 | 21.34 | $28.13 | 378138 |
| 2022-10-20 | 21.06 | $27.78 | 274557 |
| 2022-10-19 | 20.87 | $28.27 | 407393 |
| 2022-10-18 | 20.67 | $29.66 | 243699 |
| 2022-10-17 | 21.12 | $29.51 | 263675 |
| 2022-10-14 | 21.26 | $28.93 | 213457 |
| 2022-10-13 | 21.40 | $29.74 | 321792 |
| 2022-10-12 | 21.43 | $29.68 | 252396 |
| 2022-10-11 | 21.68 | $29.36 | 353452 |
| 2022-10-10 | 21.93 | $29.30 | 246971 |
| 2022-10-07 | 21.93 | $29.21 | 437170 |
| 2022-10-06 | 21.92 | $30.09 | 395421 |
| 2022-10-05 | 22.11 | $30.10 | 317820 |
| 2022-10-04 | 22.30 | $31.15 | 341106 |
| 2022-10-03 | 22.77 | $29.28 | 346180 |
| 2022-09-30 | 22.77 | $29.79 | 274555 |
| 2022-09-29 | 22.81 | $30.40 | 222546 |
| 2022-09-28 | 23.00 | $31.48 | 364576 |
| 2022-09-27 | 23.31 | $30.23 | 284144 |
| 2022-09-26 | 23.01 | $29.14 | 227392 |
| 2022-09-23 | 22.70 | $30.00 | 400668 |
| 2022-09-22 | 21.96 | $29.53 | 230601 |
| 2022-09-21 | 20.98 | $29.72 | 238991 |
| 2022-09-20 | 20.11 | $30.40 | 231790 |
| 2022-09-19 | 19.22 | $31.61 | 286135 |
| 2022-09-16 | 18.38 | $30.44 | 1.3M |
| 2022-09-15 | 17.25 | $31.39 | 222401 |
| 2022-09-14 | 16.31 | $31.35 | 343749 |
| 2022-09-13 | 15.33 | $32.27 | 287272 |
| 2022-09-12 | 14.54 | $34.72 | 250331 |
| 2022-09-09 | 14.30 | $34.50 | 193870 |
| 2022-09-08 | 13.72 | $33.42 | 420040 |
| 2022-09-07 | 12.96 | $34.84 | 328249 |
| 2022-09-06 | 12.51 | $34.70 | 334669 |
| 2022-09-02 | 12.08 | $35.31 | 209493 |
| 2022-09-01 | 11.82 | $35.99 | 233015 |
| 2022-08-31 | 11.33 | $36.34 | 284681 |
| 2022-08-30 | 11.14 | $38.26 | 223663 |
| 2022-08-29 | 11.44 | $39.06 | 171855 |
| 2022-08-26 | 11.99 | $40.34 | 235477 |
| 2022-08-25 | 12.10 | $41.57 | 322162 |
| 2022-08-24 | 12.32 | $39.88 | 257126 |
| 2022-08-23 | 12.84 | $39.65 | 228179 |
| 2022-08-22 | 13.18 | $39.77 | 229852 |
| 2022-08-19 | 13.48 | $41.35 | 167937 |
| 2022-08-18 | 13.18 | $43.09 | 196722 |
| 2022-08-17 | 12.45 | $42.64 | 319633 |
| 2022-08-16 | 11.69 | $43.80 | 464103 |
| 2022-08-15 | 10.89 | $40.96 | 215603 |
| 2022-08-12 | 10.87 | $41.22 | 318834 |
| 2022-08-11 | 10.84 | $40.65 | 317103 |
| 2022-08-10 | 10.82 | $39.79 | 394772 |
| 2022-08-09 | 11.22 | $38.33 | 348446 |
| 2022-08-08 | 11.50 | $39.01 | 296707 |
| 2022-08-05 | 12.10 | $38.26 | 269156 |
| 2022-08-04 | 12.03 | $37.02 | 383566 |
| 2022-08-03 | 11.73 | $37.83 | 444932 |
| 2022-08-02 | 11.55 | $37.18 | 495318 |
| 2022-08-01 | 11.37 | $39.22 | 419150 |
| 2022-07-29 | 11.75 | $40.84 | 462707 |
| 2022-07-28 | 12.19 | $42.70 | 297684 |
| 2022-07-27 | 11.92 | $43.02 | 257361 |
| 2022-07-26 | 11.64 | $42.35 | 219124 |
| 2022-07-25 | 11.44 | $43.15 | 227225 |
| 2022-07-22 | 10.91 | $42.85 | 155099 |
| 2022-07-21 | 10.23 | $42.95 | 275136 |
| 2022-07-20 | 9.71 | $42.83 | 240210 |
| 2022-07-19 | 9.18 | $41.62 | 263254 |
| 2022-07-18 | 8.92 | $40.78 | 401550 |
| 2022-07-15 | 8.82 | $39.31 | 247188 |
| 2022-07-14 | 9.16 | $38.16 | 207062 |
| 2022-07-13 | 9.35 | $39.42 | 196459 |
| 2022-07-12 | 9.66 | $39.12 | 283449 |
| 2022-07-11 | 10.08 | $38.27 | 182520 |
| 2022-07-08 | 10.38 | $39.16 | 213927 |
| 2022-07-07 | 10.77 | $39.57 | 212369 |
| 2022-07-06 | 11.18 | $38.10 | 277687 |
| 2022-07-05 | 11.47 | $38.82 | 385008 |
| 2022-07-01 | 11.68 | $36.83 | 301000 |
| 2022-06-30 | 11.15 | $36.12 | 297314 |
| 2022-06-29 | 10.59 | $37.17 | 274199 |
| 2022-06-28 | 10.29 | $37.46 | 264524 |
| 2022-06-27 | 10.32 | $38.72 | 137789 |
| 2022-06-24 | 10.58 | $38.43 | 814515 |
| 2022-06-23 | 10.71 | $37.18 | 266228 |
| 2022-06-22 | 10.35 | $36.14 | 307933 |
| 2022-06-21 | 9.88 | $36.42 | 459601 |
| 2022-06-17 | 9.55 | $37.09 | 728200 |
| 2022-06-16 | 9.30 | $37.66 | 534980 |
| 2022-06-15 | 9.11 | $39.62 | 533129 |
| 2022-06-14 | 9.35 | $38.53 | 606543 |
| 2022-06-13 | 9.39 | $38.60 | 384469 |
| 2022-06-10 | 9.30 | $39.61 | 345748 |
| 2022-06-09 | 9.58 | $41.98 | 178868 |
| 2022-06-08 | 9.68 | $41.67 | 172756 |
| 2022-06-07 | 9.92 | $41.35 | 242004 |
| 2022-06-06 | 10.27 | $41.18 | 170833 |
| 2022-06-03 | 10.70 | $40.51 | 225694 |
| 2022-06-02 | 11.23 | $41.13 | 380429 |
| 2022-06-01 | 11.80 | $40.10 | 301712 |
| 2022-05-31 | 12.37 | $41.41 | 315413 |
| 2022-05-27 | 12.85 | $41.60 | 227169 |
| 2022-05-26 | 13.10 | $41.61 | 277738 |
| 2022-05-25 | 13.48 | $39.94 | 548906 |
| 2022-05-24 | 14.07 | $37.70 | 552810 |
| 2022-05-23 | 14.05 | $39.09 | 335493 |
| 2022-05-20 | 14.57 | $40.60 | 573511 |
| 2022-05-19 | 14.99 | $40.34 | 445057 |
| 2022-05-18 | 15.43 | $41.04 | 666805 |
| 2022-05-17 | 16.24 | $44.03 | 319537 |
| 2022-05-16 | 16.44 | $41.87 | 418001 |
| 2022-05-13 | 16.83 | $43.39 | 339045 |
| 2022-05-12 | 16.78 | $43.25 | 484916 |
| 2022-05-11 | 16.84 | $42.42 | 389327 |
| 2022-05-10 | 16.77 | $44.48 | 550138 |
| 2022-05-09 | 16.49 | $44.50 | 596100 |
| 2022-05-06 | 16.31 | $43.59 | 580612 |
| 2022-05-05 | 16.22 | $43.75 | 749892 |
| 2022-05-04 | 16.21 | $44.55 | 1.1M |
| 2022-05-03 | 16.19 | $43.48 | 509951 |
| 2022-05-02 | 16.37 | $41.57 | 641359 |
| 2022-04-29 | 17.01 | $40.92 | 1.0M |
| 2022-04-28 | 17.68 | $39.76 | 777842 |
| 2022-04-27 | 18.21 | $36.24 | 672089 |
| 2022-04-26 | 17.60 | $36.12 | 549312 |
| 2022-04-25 | 17.03 | $38.04 | 747876 |
| 2022-04-22 | 16.59 | $38.57 | 387341 |
| 2022-04-21 | 16.48 | $40.38 | 530520 |
| 2022-04-20 | 16.70 | $42.05 | 462487 |
| 2022-04-19 | 17.51 | $42.41 | 573308 |
| 2022-04-18 | 18.26 | $40.78 | 475481 |
| 2022-04-14 | 18.67 | $40.22 | 555314 |
| 2022-04-13 | 19.22 | $40.59 | 333125 |
| 2022-04-12 | 19.67 | $40.37 | 477057 |
| 2022-04-11 | 20.18 | $39.51 | 389779 |
| 2022-04-08 | 20.47 | $39.04 | 455804 |
| 2022-04-07 | 20.32 | $38.28 | 440611 |
| 2022-04-06 | 19.79 | $38.21 | 610478 |
| 2022-04-05 | 19.33 | $39.69 | 467097 |
| 2022-04-04 | 19.13 | $39.91 | 485641 |
| 2022-04-01 | 18.70 | $38.90 | 776920 |
| 2022-03-31 | 18.35 | $40.26 | 470907 |
| 2022-03-30 | 18.31 | $42.26 | 211917 |
| 2022-03-29 | 18.76 | $44.74 | 479152 |
| 2022-03-28 | 19.57 | $42.59 | 265257 |
| 2022-03-25 | 19.60 | $42.65 | 272120 |
| 2022-03-24 | 19.78 | $43.62 | 329552 |
| 2022-03-23 | 20.17 | $44.01 | 289261 |
| 2022-03-22 | 20.85 | $46.81 | 381646 |
| 2022-03-21 | 21.90 | $45.49 | 313007 |
| 2022-03-18 | 22.75 | $45.95 | 1.0M |
| 2022-03-17 | 23.55 | $45.56 | 261778 |
| 2022-03-16 | 24.29 | $45.80 | 263991 |
| 2022-03-15 | 25.07 | $44.83 | 322822 |
| 2022-03-14 | 25.21 | $43.24 | 337596 |
| 2022-03-11 | 25.35 | $43.10 | 252744 |
| 2022-03-10 | 25.37 | $43.87 | 227739 |
| 2022-03-09 | 25.20 | $44.29 | 301968 |
| 2022-03-08 | 25.14 | $42.28 | 352618 |
| 2022-03-07 | 24.62 | $41.78 | 378139 |
| 2022-03-04 | 24.11 | $45.25 | 296703 |
| 2022-03-03 | 24.26 | $47.17 | 230076 |
| 2022-03-02 | 24.58 | $47.47 | 340578 |
| 2022-03-01 | 24.95 | $45.77 | 306606 |
| 2022-02-28 | 24.72 | $45.76 | 450838 |
| 2022-02-25 | 24.25 | $45.89 | 251670 |
| 2022-02-24 | 23.75 | $45.56 | 392396 |
| 2022-02-23 | 23.01 | $43.54 | 489300 |
| 2022-02-22 | 22.63 | $43.96 | 649749 |
| 2022-02-18 | 22.22 | $46.65 | 210794 |
| 2022-02-17 | 22.51 | $47.21 | 219064 |
| 2022-02-16 | 22.84 | $48.06 | 190901 |
| 2022-02-15 | 23.26 | $47.61 | 254759 |
| 2022-02-14 | 23.78 | $46.90 | 229418 |
| 2022-02-11 | 23.97 | $46.58 | 267158 |
| 2022-02-10 | 24.21 | $47.18 | 289193 |
| 2022-02-09 | 24.62 | $48.36 | 336717 |
| 2022-02-08 | 25.34 | $48.28 | 301678 |
| 2022-02-07 | 25.50 | $46.12 | 225937 |
| 2022-02-04 | 25.24 | $45.63 | 418352 |
| 2022-02-03 | 24.95 | $46.51 | 333456 |
| 2022-02-02 | 25.07 | $47.84 | 478492 |
| 2022-02-01 | 25.20 | $47.47 | 375178 |
| 2022-01-31 | 25.02 | $47.06 | 575857 |
| 2022-01-28 | 24.67 | $46.10 | 674013 |
| 2022-01-27 | 24.31 | $44.30 | 1.1M |
| 2022-01-26 | 23.93 | $41.78 | 525907 |
| 2022-01-25 | 22.54 | $43.49 | 398933 |
| 2022-01-24 | 21.17 | $44.96 | 624512 |
| 2022-01-21 | 19.74 | $41.77 | 1.1M |
| 2022-01-20 | 18.33 | $45.04 | 480618 |
| 2022-01-19 | 17.32 | $49.47 | 346322 |
| 2022-01-18 | 17.08 | $49.61 | 539330 |
| 2022-01-14 | 16.95 | $51.25 | 503110 |
| 2022-01-13 | 16.85 | $53.08 | 165051 |
| 2022-01-12 | 17.44 | $52.63 | 201267 |
| 2022-01-11 | 18.13 | $53.60 | 294715 |
| 2022-01-10 | 19.02 | $54.98 | 364579 |
| 2022-01-07 | 19.96 | $56.50 | 313524 |
| 2022-01-06 | 19.94 | $58.00 | 215570 |
| 2022-01-05 | 20.03 | $57.64 | 340553 |
| 2022-01-04 | 19.80 | $59.07 | 222561 |
| 2022-01-03 | 19.31 | $58.86 | 155591 |
| 2021-12-31 | 18.73 | $59.04 | 198820 |
| 2021-12-30 | 18.46 | $58.18 | 170352 |
| 2021-12-29 | 18.21 | $58.12 | 105294 |
| 2021-12-28 | 18.18 | $57.74 | 127592 |
| 2021-12-27 | 18.13 | $58.27 | 211241 |
| 2021-12-23 | 18.29 | $56.26 | 151272 |
| 2021-12-22 | 18.82 | $56.18 | 178529 |
| 2021-12-21 | 19.40 | $55.19 | 225788 |
| 2021-12-20 | 20.19 | $53.66 | 317351 |
| 2021-12-17 | 20.81 | $54.69 | 1.2M |
| 2021-12-16 | 21.53 | $56.31 | 276436 |
| 2021-12-15 | 21.63 | $57.85 | 413655 |
| 2021-12-14 | 21.74 | $54.63 | 202419 |
| 2021-12-13 | 22.44 | $56.11 | 215270 |
| 2021-12-10 | 22.80 | $56.74 | 164937 |
| 2021-12-09 | 22.99 | $56.15 | 146037 |
| 2021-12-08 | 23.30 | $56.50 | 172706 |
| 2021-12-07 | 23.63 | $56.06 | 281402 |
| 2021-12-06 | 24.00 | $54.04 | 183603 |
| 2021-12-03 | 25.03 | $52.38 | 234566 |
| 2021-12-02 | 26.21 | $53.64 | 189008 |
| 2021-12-01 | 26.99 | $52.64 | 171864 |
| 2021-11-30 | 27.71 | $53.27 | 204722 |
| 2021-11-29 | 28.76 | $54.65 | 306736 |
| 2021-11-26 | 29.13 | $54.83 | 115498 |
| 2021-11-24 | 29.77 | $57.33 | 107251 |
| 2021-11-23 | 29.33 | $57.67 | 218935 |
| 2021-11-22 | 28.88 | $57.11 | 201261 |
| 2021-11-19 | 28.46 | $55.25 | 209203 |
| 2021-11-18 | 28.43 | $56.09 | 229378 |
| 2021-11-17 | 28.15 | $55.23 | 287527 |
| 2021-11-16 | 27.87 | $57.52 | 213490 |
| 2021-11-15 | 26.65 | $56.85 | 146197 |
| 2021-11-12 | 25.59 | $57.01 | 154203 |
| 2021-11-11 | 24.48 | $56.36 | 127391 |
| 2021-11-10 | 23.44 | $55.36 | 199996 |
| 2021-11-09 | 22.39 | $56.14 | 182004 |
| 2021-11-08 | 21.24 | $55.45 | 247199 |
| 2021-11-05 | 20.12 | $55.25 | 319846 |
| 2021-11-04 | 18.81 | $54.55 | 260512 |
| 2021-11-03 | 17.78 | $54.48 | 279656 |
| 2021-11-02 | 16.69 | $53.12 | 405636 |
| 2021-11-01 | 16.01 | $53.62 | 315881 |
| 2021-10-29 | 15.30 | $51.79 | 294639 |
| 2021-10-28 | 14.88 | $51.54 | 323584 |
| 2021-10-27 | 14.78 | $49.80 | 484433 |
| 2021-10-26 | 14.67 | $48.48 | 668199 |
| 2021-10-25 | 14.79 | $48.35 | 557035 |
| 2021-10-22 | 15.36 | $46.73 | 198202 |
| 2021-10-21 | 15.67 | $47.30 | 198912 |
| 2021-10-20 | 16.17 | $47.11 | 220126 |
| 2021-10-19 | 16.46 | $47.52 | 247869 |
| 2021-10-18 | 16.87 | $49.07 | 318586 |
| 2021-10-15 | 17.29 | $46.85 | 465840 |
| 2021-10-14 | 17.53 | $47.82 | 449520 |
| 2021-10-13 | 17.79 | $47.58 | 161279 |
| 2021-10-12 | 18.41 | $47.94 | 258401 |
| 2021-10-11 | 19.19 | $48.57 | 260635 |
| 2021-10-08 | 20.15 | $49.03 | 189775 |
| 2021-10-07 | 20.92 | $50.24 | 219036 |
| 2021-10-06 | 21.44 | $49.48 | 149275 |
| 2021-10-05 | 22.12 | $50.94 | 208100 |
| 2021-10-04 | 22.51 | $50.61 | 158287 |
| 2021-10-01 | 22.94 | $51.12 | 358122 |
| 2021-09-30 | 23.48 | $48.52 | 302680 |
| 2021-09-29 | 24.43 | $50.20 | 120805 |
| 2021-09-28 | 24.76 | $49.56 | 228957 |
| 2021-09-27 | 25.12 | $51.13 | 213626 |
| 2021-09-24 | 25.13 | $50.07 | 220722 |
| 2021-09-23 | 25.19 | $51.10 | 285776 |
| 2021-09-22 | 25.17 | $49.84 | 251774 |
| 2021-09-21 | 25.53 | $47.55 | 205370 |
| 2021-09-20 | 26.25 | $48.47 | 344301 |
| 2021-09-17 | 26.93 | $50.11 | 673872 |
| 2021-09-16 | 27.11 | $49.50 | 294176 |
| 2021-09-15 | 27.43 | $48.57 | 263402 |
| 2021-09-14 | 27.96 | $47.32 | 233501 |
| 2021-09-13 | 28.69 | $48.00 | 225505 |
| 2021-09-10 | 29.50 | $47.86 | 306363 |
| 2021-09-09 | 30.19 | $47.44 | 379388 |
| 2021-09-08 | 30.97 | $47.33 | 347731 |
| 2021-09-07 | 31.95 | $47.91 | 260618 |
| 2021-09-03 | 32.53 | $48.86 | 210325 |
| 2021-09-02 | 33.21 | $48.80 | 417963 |
| 2021-09-01 | 33.92 | $50.46 | 272884 |
| 2021-08-31 | 34.48 | $48.62 | 285571 |
| 2021-08-30 | 35.24 | $49.66 | 232005 |
| 2021-08-27 | 36.04 | $49.93 | 337900 |
| 2021-08-26 | 36.90 | $48.72 | 216286 |
| 2021-08-25 | 37.64 | $50.36 | 224616 |
| 2021-08-24 | 38.03 | $50.17 | 255513 |
| 2021-08-23 | 38.59 | $48.61 | 240986 |
| 2021-08-20 | 39.26 | $48.83 | 223804 |
| 2021-08-19 | 40.09 | $47.97 | 222620 |
| 2021-08-18 | 40.97 | $48.93 | 185207 |
| 2021-08-17 | 41.55 | $49.55 | 253914 |
| 2021-08-16 | 42.14 | $52.61 | 180725 |
| 2021-08-13 | 42.42 | $51.87 | 136109 |
| 2021-08-12 | 42.42 | $52.46 | 221627 |
| 2021-08-11 | 42.18 | $53.31 | 167632 |
| 2021-08-10 | 42.02 | $52.46 | 219670 |
| 2021-08-09 | 41.88 | $51.09 | 173493 |
| 2021-08-06 | 41.83 | $52.30 | 197863 |
| 2021-08-05 | 41.49 | $52.66 | 190052 |
| 2021-08-04 | 41.15 | $52.66 | 397930 |
| 2021-08-03 | 40.80 | $53.61 | 325928 |
| 2021-08-02 | 40.22 | $53.96 | 277429 |
| 2021-07-30 | 39.27 | $53.79 | 372934 |
| 2021-07-29 | 38.29 | $54.56 | 328343 |
| 2021-07-28 | 37.27 | $52.70 | 311562 |
| 2021-07-27 | 36.26 | $52.42 | 307438 |
| 2021-07-26 | 35.25 | $53.64 | 372580 |
| 2021-07-23 | 33.92 | $54.82 | 802991 |
| 2021-07-22 | 32.56 | $51.41 | 579600 |
| 2021-07-21 | 31.26 | $51.20 | 506426 |
| 2021-07-20 | 29.69 | $49.99 | 515069 |
| 2021-07-19 | 28.10 | $46.41 | 447193 |
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