Is VanEck Fallen Angel High Yield Bond ETF (ANGL) a Buy, Sell, or Hold?
Enter your email address below for free access to our VanEck Fallen Angel High Yield Bond ETF (ANGL) research center and poll results.
NASDAQ : ANGL
VanEck Fallen Angel High Yield Bond ETF — Technical Indicators
$28.94 USD
-$0.05 (-0.17%)
- Volume
- 603.13K
- Average Volume
- 654.38K
- Market Capitalization
- $3.11B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $29.78
- Year Low
- $28.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
29.10
2026-07-22
Close Price
$28.94
Vol: 603148
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.33
Average
28.99
Maximum
33.30
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 29.10 | $28.94 | 603148 |
| 2026-07-21 | 29.11 | $28.99 | 531837 |
| 2026-07-20 | 29.12 | $29.03 | 339881 |
| 2026-07-17 | 29.13 | $29.05 | 627059 |
| 2026-07-16 | 29.13 | $29.06 | 509500 |
| 2026-07-15 | 29.14 | $29.08 | 422244 |
| 2026-07-14 | 29.14 | $29.03 | 399533 |
| 2026-07-13 | 29.15 | $28.96 | 562938 |
| 2026-07-10 | 29.15 | $29.03 | 702433 |
| 2026-07-09 | 29.15 | $29.09 | 383216 |
| 2026-07-08 | 29.14 | $29.06 | 903500 |
| 2026-07-07 | 29.14 | $29.14 | 582200 |
| 2026-07-06 | 29.13 | $29.18 | 570100 |
| 2026-07-02 | 29.12 | $29.16 | 1.3M |
| 2026-07-01 | 29.12 | $29.11 | 837600 |
| 2026-06-30 | 29.12 | $29.24 | 531736 |
| 2026-06-29 | 29.11 | $29.25 | 392439 |
| 2026-06-26 | 29.11 | $29.22 | 380100 |
| 2026-06-25 | 29.10 | $29.24 | 1.0M |
| 2026-06-24 | 29.10 | $29.19 | 403300 |
| 2026-06-23 | 29.09 | $29.15 | 381332 |
| 2026-06-22 | 29.09 | $29.17 | 875732 |
| 2026-06-18 | 29.08 | $29.18 | 382721 |
| 2026-06-17 | 29.07 | $29.09 | 570922 |
| 2026-06-16 | 29.05 | $29.18 | 653948 |
| 2026-06-15 | 29.03 | $29.18 | 370000 |
| 2026-06-12 | 29.01 | $29.12 | 660013 |
| 2026-06-11 | 29.01 | $29.11 | 557200 |
| 2026-06-10 | 29.00 | $28.92 | 399729 |
| 2026-06-09 | 29.01 | $29.00 | 589924 |
| 2026-06-08 | 29.01 | $28.95 | 333000 |
| 2026-06-05 | 29.02 | $28.94 | 826274 |
| 2026-06-04 | 29.03 | $29.09 | 416937 |
| 2026-06-03 | 29.04 | $29.03 | 509245 |
| 2026-06-02 | 29.04 | $29.09 | 453500 |
| 2026-06-01 | 29.04 | $29.06 | 649500 |
| 2026-05-29 | 29.04 | $29.23 | 581763 |
| 2026-05-28 | 29.04 | $29.14 | 377811 |
| 2026-05-27 | 29.04 | $29.12 | 366648 |
| 2026-05-26 | 29.05 | $29.11 | 511729 |
| 2026-05-22 | 29.06 | $29.03 | 521510 |
| 2026-05-21 | 29.07 | $29.00 | 1.1M |
| 2026-05-20 | 29.09 | $28.92 | 779869 |
| 2026-05-19 | 29.11 | $28.75 | 590936 |
| 2026-05-18 | 29.14 | $28.83 | 585800 |
| 2026-05-15 | 29.16 | $28.82 | 944800 |
| 2026-05-14 | 29.19 | $29.01 | 848900 |
| 2026-05-13 | 29.21 | $29.01 | 1.7M |
| 2026-05-12 | 29.22 | $29.02 | 755642 |
| 2026-05-11 | 29.24 | $29.09 | 420900 |
| 2026-05-08 | 29.24 | $29.17 | 473700 |
| 2026-05-07 | 29.24 | $29.08 | 1.0M |
| 2026-05-06 | 29.25 | $29.21 | 734840 |
| 2026-05-05 | 29.24 | $29.11 | 648012 |
| 2026-05-04 | 29.24 | $29.04 | 1.9M |
| 2026-05-01 | 29.23 | $29.14 | 773700 |
| 2026-04-30 | 29.21 | $29.26 | 565700 |
| 2026-04-29 | 29.18 | $29.17 | 437448 |
| 2026-04-28 | 29.16 | $29.27 | 369200 |
| 2026-04-27 | 29.12 | $29.30 | 622926 |
| 2026-04-24 | 29.08 | $29.29 | 459320 |
| 2026-04-23 | 29.04 | $29.29 | 619333 |
| 2026-04-22 | 29.01 | $29.33 | 882400 |
| 2026-04-21 | 28.97 | $29.28 | 1.2M |
| 2026-04-20 | 28.94 | $29.36 | 773100 |
| 2026-04-17 | 28.90 | $29.40 | 788623 |
| 2026-04-16 | 28.87 | $29.28 | 1.0M |
| 2026-04-15 | 28.84 | $29.32 | 1.2M |
| 2026-04-14 | 28.82 | $29.34 | 910321 |
| 2026-04-13 | 28.79 | $29.23 | 1.0M |
| 2026-04-10 | 28.77 | $29.13 | 1.9M |
| 2026-04-09 | 28.75 | $29.19 | 2.0M |
| 2026-04-08 | 28.74 | $29.14 | 878600 |
| 2026-04-07 | 28.74 | $28.94 | 916547 |
| 2026-04-06 | 28.75 | $28.89 | 1.7M |
| 2026-04-02 | 28.76 | $28.81 | 2.7M |
| 2026-04-01 | 28.78 | $28.73 | 1.6M |
| 2026-03-31 | 28.82 | $28.72 | 908100 |
| 2026-03-30 | 28.85 | $28.42 | 758666 |
| 2026-03-27 | 28.90 | $28.41 | 1.1M |
| 2026-03-26 | 28.96 | $28.51 | 1.1M |
| 2026-03-25 | 29.02 | $28.73 | 1.1M |
| 2026-03-24 | 29.07 | $28.60 | 902933 |
| 2026-03-23 | 29.12 | $28.67 | 2.7M |
| 2026-03-20 | 29.18 | $28.46 | 662032 |
| 2026-03-19 | 29.24 | $28.80 | 1.3M |
| 2026-03-18 | 29.29 | $28.75 | 493000 |
| 2026-03-17 | 29.34 | $28.90 | 632700 |
| 2026-03-16 | 29.37 | $28.79 | 1.1M |
| 2026-03-13 | 29.42 | $28.72 | 3.5M |
| 2026-03-12 | 29.47 | $28.82 | 781200 |
| 2026-03-11 | 29.51 | $29.02 | 484735 |
| 2026-03-10 | 29.53 | $29.12 | 847100 |
| 2026-03-09 | 29.56 | $29.17 | 1.4M |
| 2026-03-06 | 29.57 | $29.05 | 2.5M |
| 2026-03-05 | 29.59 | $29.23 | 1.0M |
| 2026-03-04 | 29.60 | $29.41 | 758900 |
| 2026-03-03 | 29.60 | $29.32 | 1.2M |
| 2026-03-02 | 29.61 | $29.50 | 1.1M |
| 2026-02-27 | 29.61 | $29.63 | 1.2M |
| 2026-02-26 | 29.61 | $29.71 | 1.2M |
| 2026-02-25 | 29.61 | $29.71 | 706700 |
| 2026-02-24 | 29.60 | $29.70 | 419100 |
| 2026-02-23 | 29.60 | $29.70 | 597645 |
| 2026-02-20 | 29.59 | $29.75 | 510200 |
| 2026-02-19 | 29.58 | $29.75 | 649993 |
| 2026-02-18 | 29.58 | $29.71 | 817500 |
| 2026-02-17 | 29.57 | $29.67 | 1.0M |
| 2026-02-13 | 29.56 | $29.70 | 475618 |
| 2026-02-12 | 29.56 | $29.66 | 871000 |
| 2026-02-11 | 29.55 | $29.62 | 591222 |
| 2026-02-10 | 29.55 | $29.58 | 1.2M |
| 2026-02-09 | 29.55 | $29.55 | 515142 |
| 2026-02-06 | 29.55 | $29.50 | 436900 |
| 2026-02-05 | 29.55 | $29.41 | 578661 |
| 2026-02-04 | 29.56 | $29.44 | 798800 |
| 2026-02-03 | 29.56 | $29.45 | 1.2M |
| 2026-02-02 | 29.56 | $29.46 | 1.0M |
| 2026-01-30 | 29.56 | $29.59 | 587674 |
| 2026-01-29 | 29.55 | $29.58 | 423944 |
| 2026-01-28 | 29.54 | $29.59 | 433600 |
| 2026-01-27 | 29.53 | $29.61 | 883929 |
| 2026-01-26 | 29.52 | $29.60 | 307100 |
| 2026-01-23 | 29.52 | $29.59 | 459822 |
| 2026-01-22 | 29.51 | $29.62 | 577800 |
| 2026-01-21 | 29.50 | $29.61 | 640400 |
| 2026-01-20 | 29.49 | $29.49 | 1.1M |
| 2026-01-16 | 29.49 | $29.58 | 561504 |
| 2026-01-15 | 29.48 | $29.57 | 1.9M |
| 2026-01-14 | 29.47 | $29.58 | 691865 |
| 2026-01-13 | 29.46 | $29.56 | 4.5M |
| 2026-01-12 | 29.46 | $29.55 | 1.5M |
| 2026-01-09 | 29.45 | $29.57 | 622835 |
| 2026-01-08 | 29.45 | $29.55 | 586235 |
| 2026-01-07 | 29.44 | $29.52 | 682900 |
| 2026-01-06 | 29.43 | $29.53 | 529316 |
| 2026-01-05 | 29.43 | $29.48 | 1.0M |
| 2026-01-02 | 29.43 | $29.40 | 1.1M |
| 2025-12-31 | 29.43 | $29.37 | 970600 |
| 2025-12-30 | 29.44 | $29.38 | 385100 |
| 2025-12-29 | 29.44 | $29.37 | 1.5M |
| 2025-12-26 | 29.44 | $29.51 | 203424 |
| 2025-12-24 | 29.44 | $29.49 | 292529 |
| 2025-12-23 | 29.44 | $29.44 | 342900 |
| 2025-12-22 | 29.44 | $29.42 | 396013 |
| 2025-12-19 | 29.43 | $29.43 | 440122 |
| 2025-12-18 | 29.42 | $29.46 | 1.1M |
| 2025-12-17 | 29.40 | $29.39 | 431914 |
| 2025-12-16 | 29.39 | $29.44 | 446400 |
| 2025-12-15 | 29.37 | $29.43 | 617149 |
| 2025-12-12 | 29.36 | $29.40 | 1.4M |
| 2025-12-11 | 29.35 | $29.49 | 819209 |
| 2025-12-10 | 29.35 | $29.49 | 826000 |
| 2025-12-09 | 29.35 | $29.38 | 676739 |
| 2025-12-08 | 29.34 | $29.39 | 1.3M |
| 2025-12-05 | 29.34 | $29.43 | 1.1M |
| 2025-12-04 | 29.33 | $29.48 | 682500 |
| 2025-12-03 | 29.32 | $29.50 | 463100 |
| 2025-12-02 | 29.30 | $29.46 | 752700 |
| 2025-12-01 | 29.29 | $29.37 | 660342 |
| 2025-11-28 | 29.30 | $29.43 | 297800 |
| 2025-11-26 | 29.31 | $29.55 | 467528 |
| 2025-11-25 | 29.31 | $29.51 | 545535 |
| 2025-11-24 | 29.32 | $29.34 | 853306 |
| 2025-11-21 | 29.34 | $29.25 | 693239 |
| 2025-11-20 | 29.36 | $29.16 | 522213 |
| 2025-11-19 | 29.38 | $29.16 | 1.1M |
| 2025-11-18 | 29.39 | $29.14 | 903145 |
| 2025-11-17 | 29.41 | $29.13 | 379000 |
| 2025-11-14 | 29.43 | $29.21 | 563200 |
| 2025-11-13 | 29.45 | $29.21 | 979200 |
| 2025-11-12 | 29.45 | $29.39 | 473200 |
| 2025-11-11 | 29.46 | $29.41 | 379405 |
| 2025-11-10 | 29.46 | $29.37 | 539600 |
| 2025-11-07 | 29.46 | $29.28 | 632742 |
| 2025-11-06 | 29.46 | $29.24 | 506803 |
| 2025-11-05 | 29.47 | $29.22 | 497300 |
| 2025-11-04 | 29.48 | $29.23 | 529200 |
| 2025-11-03 | 29.50 | $29.27 | 1.1M |
| 2025-10-31 | 29.52 | $29.53 | 553648 |
| 2025-10-30 | 29.52 | $29.56 | 700919 |
| 2025-10-29 | 29.53 | $29.61 | 1.1M |
| 2025-10-28 | 29.53 | $29.70 | 517000 |
| 2025-10-27 | 29.53 | $29.73 | 669500 |
| 2025-10-24 | 29.53 | $29.63 | 712720 |
| 2025-10-23 | 29.53 | $29.53 | 526000 |
| 2025-10-22 | 29.53 | $29.49 | 470800 |
| 2025-10-21 | 29.54 | $29.50 | 1.6M |
| 2025-10-20 | 29.55 | $29.54 | 423420 |
| 2025-10-17 | 29.56 | $29.46 | 2.1M |
| 2025-10-16 | 29.57 | $29.40 | 1.0M |
| 2025-10-15 | 29.59 | $29.50 | 461344 |
| 2025-10-14 | 29.59 | $29.41 | 662647 |
| 2025-10-13 | 29.61 | $29.39 | 381034 |
| 2025-10-10 | 29.62 | $29.23 | 443835 |
| 2025-10-09 | 29.64 | $29.44 | 485400 |
| 2025-10-08 | 29.64 | $29.50 | 963800 |
| 2025-10-07 | 29.64 | $29.59 | 871245 |
| 2025-10-06 | 29.64 | $29.60 | 1.1M |
| 2025-10-03 | 29.63 | $29.64 | 1.0M |
| 2025-10-02 | 29.62 | $29.65 | 439600 |
| 2025-10-01 | 29.61 | $29.63 | 998001 |
| 2025-09-30 | 29.59 | $29.73 | 758164 |
| 2025-09-29 | 29.56 | $29.70 | 962600 |
| 2025-09-26 | 29.55 | $29.63 | 283200 |
| 2025-09-25 | 29.54 | $29.59 | 507516 |
| 2025-09-24 | 29.53 | $29.67 | 1.0M |
| 2025-09-23 | 29.51 | $29.72 | 661900 |
| 2025-09-22 | 29.49 | $29.73 | 650300 |
| 2025-09-19 | 29.47 | $29.71 | 342639 |
| 2025-09-18 | 29.45 | $29.69 | 445343 |
| 2025-09-17 | 29.42 | $29.64 | 1.3M |
| 2025-09-16 | 29.40 | $29.67 | 417900 |
| 2025-09-15 | 29.37 | $29.68 | 347300 |
| 2025-09-12 | 29.35 | $29.56 | 255100 |
| 2025-09-11 | 29.33 | $29.55 | 497421 |
| 2025-09-10 | 29.31 | $29.50 | 445000 |
| 2025-09-09 | 29.29 | $29.45 | 345500 |
| 2025-09-08 | 29.28 | $29.49 | 368219 |
| 2025-09-05 | 29.26 | $29.46 | 361632 |
| 2025-09-04 | 29.24 | $29.37 | 378900 |
| 2025-09-03 | 29.23 | $29.28 | 614249 |
| 2025-09-02 | 29.22 | $29.19 | 664316 |
| 2025-08-29 | 29.21 | $29.38 | 306048 |
| 2025-08-28 | 29.18 | $29.40 | 696831 |
| 2025-08-27 | 29.17 | $29.41 | 261000 |
| 2025-08-26 | 29.16 | $29.37 | 402300 |
| 2025-08-25 | 29.15 | $29.33 | 306912 |
| 2025-08-22 | 29.14 | $29.36 | 539800 |
| 2025-08-21 | 29.13 | $29.12 | 653340 |
| 2025-08-20 | 29.14 | $29.18 | 306628 |
| 2025-08-19 | 29.14 | $29.19 | 509233 |
| 2025-08-18 | 29.14 | $29.18 | 656722 |
| 2025-08-15 | 29.13 | $29.19 | 1.1M |
| 2025-08-14 | 29.13 | $29.16 | 392200 |
| 2025-08-13 | 29.12 | $29.24 | 312245 |
| 2025-08-12 | 29.11 | $29.13 | 713800 |
| 2025-08-11 | 29.10 | $29.11 | 249000 |
| 2025-08-08 | 29.10 | $29.10 | 241912 |
| 2025-08-07 | 29.09 | $29.09 | 451400 |
| 2025-08-06 | 29.09 | $29.11 | 799943 |
| 2025-08-05 | 29.09 | $29.06 | 274200 |
| 2025-08-04 | 29.08 | $29.01 | 354754 |
| 2025-08-01 | 29.09 | $28.95 | 382804 |
| 2025-07-31 | 29.10 | $29.14 | 301527 |
| 2025-07-30 | 29.10 | $29.14 | 269247 |
| 2025-07-29 | 29.10 | $29.20 | 511900 |
| 2025-07-28 | 29.10 | $29.18 | 279441 |
| 2025-07-25 | 29.10 | $29.21 | 314331 |
| 2025-07-24 | 29.10 | $29.17 | 249500 |
| 2025-07-23 | 29.09 | $29.21 | 639304 |
| 2025-07-22 | 29.08 | $29.16 | 378645 |
| 2025-07-21 | 29.07 | $29.08 | 483200 |
| 2025-07-18 | 29.06 | $29.07 | 320600 |
| 2025-07-17 | 29.05 | $29.02 | 231100 |
| 2025-07-16 | 29.04 | $29.00 | 298000 |
| 2025-07-15 | 29.04 | $28.96 | 419700 |
| 2025-07-14 | 29.03 | $29.05 | 286207 |
| 2025-07-11 | 29.02 | $29.00 | 247701 |
| 2025-07-10 | 29.01 | $29.05 | 392800 |
| 2025-07-09 | 28.99 | $29.06 | 800000 |
| 2025-07-08 | 28.98 | $29.00 | 643100 |
| 2025-07-07 | 28.96 | $29.05 | 1.4M |
| 2025-07-03 | 28.94 | $29.18 | 189500 |
| 2025-07-02 | 28.91 | $29.19 | 555600 |
| 2025-07-01 | 28.88 | $29.13 | 298540 |
| 2025-06-30 | 28.85 | $29.28 | 765531 |
| 2025-06-27 | 28.82 | $29.15 | 407931 |
| 2025-06-26 | 28.80 | $29.13 | 297600 |
| 2025-06-25 | 28.78 | $29.02 | 1.0M |
| 2025-06-24 | 28.76 | $29.04 | 365451 |
| 2025-06-23 | 28.73 | $28.95 | 318400 |
| 2025-06-20 | 28.70 | $28.93 | 210936 |
| 2025-06-18 | 28.67 | $28.86 | 370400 |
| 2025-06-17 | 28.66 | $28.85 | 341840 |
| 2025-06-16 | 28.65 | $28.86 | 348800 |
| 2025-06-13 | 28.64 | $28.77 | 679200 |
| 2025-06-12 | 28.64 | $28.87 | 671009 |
| 2025-06-11 | 28.62 | $28.79 | 232137 |
| 2025-06-10 | 28.61 | $28.78 | 460930 |
| 2025-06-09 | 28.60 | $28.69 | 747811 |
| 2025-06-06 | 28.58 | $28.61 | 532000 |
| 2025-06-05 | 28.56 | $28.62 | 2.2M |
| 2025-06-04 | 28.54 | $28.68 | 612800 |
| 2025-06-03 | 28.52 | $28.59 | 1.3M |
| 2025-06-02 | 28.50 | $28.54 | 437938 |
| 2025-05-30 | 28.49 | $28.70 | 332800 |
| 2025-05-29 | 28.46 | $28.70 | 359910 |
| 2025-05-28 | 28.44 | $28.65 | 687617 |
| 2025-05-27 | 28.43 | $28.63 | 410000 |
| 2025-05-23 | 28.42 | $28.45 | 332705 |
| 2025-05-22 | 28.42 | $28.45 | 661544 |
| 2025-05-21 | 28.41 | $28.38 | 432600 |
| 2025-05-20 | 28.39 | $28.62 | 521400 |
| 2025-05-19 | 28.35 | $28.63 | 1.3M |
| 2025-05-16 | 28.31 | $28.68 | 679100 |
| 2025-05-15 | 28.28 | $28.65 | 482100 |
| 2025-05-14 | 28.24 | $28.55 | 652900 |
| 2025-05-13 | 28.21 | $28.63 | 3.3M |
| 2025-05-12 | 28.17 | $28.59 | 797900 |
| 2025-05-09 | 28.12 | $28.26 | 288500 |
| 2025-05-08 | 28.08 | $28.24 | 2.4M |
| 2025-05-07 | 28.07 | $28.26 | 1.2M |
| 2025-05-06 | 28.03 | $28.22 | 482400 |
| 2025-05-05 | 27.99 | $28.24 | 600700 |
| 2025-05-02 | 27.96 | $28.23 | 1.6M |
| 2025-05-01 | 27.97 | $28.15 | 1.8M |
| 2025-04-30 | 28.00 | $28.29 | 2.2M |
| 2025-04-29 | 28.03 | $28.47 | 646612 |
| 2025-04-28 | 28.04 | $28.39 | 412700 |
| 2025-04-25 | 28.07 | $28.38 | 650500 |
| 2025-04-24 | 28.09 | $28.29 | 1.0M |
| 2025-04-23 | 28.12 | $28.05 | 613900 |
| 2025-04-22 | 28.17 | $27.87 | 601016 |
| 2025-04-21 | 28.22 | $27.82 | 446400 |
| 2025-04-17 | 28.28 | $27.98 | 1.2M |
| 2025-04-16 | 28.33 | $27.88 | 720740 |
| 2025-04-15 | 28.39 | $27.88 | 864000 |
| 2025-04-14 | 28.44 | $27.82 | 996038 |
| 2025-04-11 | 28.49 | $27.62 | 1.0M |
| 2025-04-10 | 28.56 | $27.56 | 1.5M |
| 2025-04-09 | 28.62 | $28.09 | 2.7M |
| 2025-04-08 | 28.66 | $27.29 | 4.4M |
| 2025-04-07 | 28.74 | $27.47 | 6.1M |
| 2025-04-04 | 28.82 | $27.68 | 13.3M |
| 2025-04-03 | 28.89 | $28.41 | 1.3M |
| 2025-04-02 | 28.91 | $28.81 | 1.4M |
| 2025-04-01 | 28.91 | $28.74 | 459600 |
| 2025-03-31 | 28.92 | $28.86 | 687738 |
| 2025-03-28 | 28.92 | $28.83 | 414401 |
| 2025-03-27 | 28.93 | $28.84 | 620330 |
| 2025-03-26 | 28.94 | $28.89 | 345836 |
| 2025-03-25 | 28.95 | $28.99 | 621332 |
| 2025-03-24 | 28.95 | $29.03 | 408200 |
| 2025-03-21 | 28.94 | $28.94 | 649400 |
| 2025-03-20 | 28.94 | $28.97 | 794200 |
| 2025-03-19 | 28.94 | $29.03 | 471320 |
| 2025-03-18 | 28.94 | $28.90 | 691700 |
| 2025-03-17 | 28.94 | $28.92 | 486218 |
| 2025-03-14 | 28.94 | $28.89 | 1.8M |
| 2025-03-13 | 28.94 | $28.79 | 3.3M |
| 2025-03-12 | 28.94 | $28.92 | 9.2M |
| 2025-03-11 | 28.94 | $28.89 | 700700 |
| 2025-03-10 | 28.94 | $29.03 | 1.5M |
| 2025-03-07 | 28.94 | $29.02 | 861504 |
| 2025-03-06 | 28.93 | $28.81 | 524800 |
| 2025-03-05 | 28.94 | $28.95 | 564200 |
| 2025-03-04 | 28.94 | $28.88 | 1.2M |
| 2025-03-03 | 28.94 | $28.89 | 1.0M |
| 2025-02-28 | 28.95 | $29.07 | 1.7M |
| 2025-02-27 | 28.95 | $29.00 | 517562 |
| 2025-02-26 | 28.95 | $29.05 | 769000 |
| 2025-02-25 | 28.95 | $29.00 | 569406 |
| 2025-02-24 | 28.96 | $28.90 | 677348 |
| 2025-02-21 | 28.96 | $28.89 | 1.2M |
| 2025-02-20 | 28.97 | $28.98 | 369618 |
| 2025-02-19 | 28.97 | $28.98 | 331943 |
| 2025-02-18 | 28.97 | $28.94 | 485900 |
| 2025-02-14 | 28.96 | $28.97 | 552900 |
| 2025-02-13 | 28.96 | $28.92 | 641500 |
| 2025-02-12 | 28.95 | $28.79 | 654400 |
| 2025-02-11 | 28.94 | $28.88 | 585248 |
| 2025-02-10 | 28.93 | $28.91 | 669541 |
| 2025-02-07 | 28.91 | $28.88 | 472306 |
| 2025-02-06 | 28.90 | $28.99 | 1.5M |
| 2025-02-05 | 28.88 | $29.02 | 2.0M |
| 2025-02-04 | 28.87 | $28.94 | 968448 |
| 2025-02-03 | 28.86 | $28.85 | 1.7M |
| 2025-01-31 | 28.85 | $29.04 | 1.0M |
| 2025-01-30 | 28.83 | $29.08 | 241109 |
| 2025-01-29 | 28.81 | $29.03 | 523003 |
| 2025-01-28 | 28.79 | $29.05 | 710800 |
| 2025-01-27 | 28.78 | $29.09 | 776121 |
| 2025-01-24 | 28.76 | $29.03 | 782024 |
| 2025-01-23 | 28.75 | $28.98 | 1.2M |
| 2025-01-22 | 28.74 | $28.93 | 538600 |
| 2025-01-21 | 28.72 | $28.98 | 1.8M |
| 2025-01-17 | 28.71 | $28.90 | 364633 |
| 2025-01-16 | 28.71 | $28.88 | 1.1M |
| 2025-01-15 | 28.73 | $28.81 | 1.9M |
| 2025-01-14 | 28.74 | $28.57 | 670200 |
| 2025-01-13 | 28.77 | $28.55 | 882600 |
| 2025-01-10 | 28.80 | $28.57 | 1.1M |
| 2025-01-08 | 28.83 | $28.69 | 741124 |
| 2025-01-07 | 28.86 | $28.68 | 691200 |
| 2025-01-06 | 28.88 | $28.75 | 450203 |
| 2025-01-03 | 28.90 | $28.71 | 904300 |
| 2025-01-02 | 28.93 | $28.68 | 2.1M |
| 2024-12-31 | 28.95 | $28.67 | 308300 |
| 2024-12-30 | 28.97 | $28.62 | 412635 |
| 2024-12-27 | 29.01 | $28.61 | 655411 |
| 2024-12-26 | 29.03 | $28.88 | 673716 |
| 2024-12-24 | 29.04 | $28.79 | 170900 |
| 2024-12-23 | 29.06 | $28.70 | 576500 |
| 2024-12-20 | 29.08 | $28.77 | 822411 |
| 2024-12-19 | 29.09 | $28.60 | 746868 |
| 2024-12-18 | 29.10 | $28.69 | 780600 |
| 2024-12-17 | 29.12 | $29.06 | 471626 |
| 2024-12-16 | 29.12 | $29.10 | 364600 |
| 2024-12-13 | 29.11 | $29.07 | 671400 |
| 2024-12-12 | 29.10 | $29.12 | 625713 |
| 2024-12-11 | 29.09 | $29.20 | 340000 |
| 2024-12-10 | 29.08 | $29.24 | 442600 |
| 2024-12-09 | 29.08 | $29.18 | 650800 |
| 2024-12-06 | 29.08 | $29.21 | 856235 |
| 2024-12-05 | 29.07 | $29.16 | 452451 |
| 2024-12-04 | 29.06 | $29.21 | 358326 |
| 2024-12-03 | 29.04 | $29.13 | 629300 |
| 2024-12-02 | 29.02 | $29.12 | 999241 |
| 2024-11-29 | 29.00 | $29.26 | 252631 |
| 2024-11-27 | 28.98 | $29.18 | 442300 |
| 2024-11-26 | 28.97 | $29.08 | 982800 |
| 2024-11-25 | 28.97 | $29.16 | 551024 |
| 2024-11-22 | 28.96 | $28.98 | 1.0M |
| 2024-11-21 | 28.96 | $28.96 | 371800 |
| 2024-11-20 | 28.96 | $28.98 | 702239 |
| 2024-11-19 | 28.96 | $29.00 | 693434 |
| 2024-11-18 | 28.97 | $28.98 | 1.7M |
| 2024-11-15 | 28.97 | $28.93 | 384500 |
| 2024-11-14 | 28.98 | $28.93 | 310846 |
| 2024-11-13 | 29.00 | $28.99 | 863000 |
| 2024-11-12 | 29.01 | $28.99 | 439100 |
| 2024-11-11 | 29.01 | $29.13 | 323800 |
| 2024-11-08 | 29.01 | $29.16 | 635306 |
| 2024-11-07 | 29.01 | $29.08 | 649823 |
| 2024-11-06 | 29.01 | $28.91 | 2.0M |
| 2024-11-05 | 29.02 | $28.86 | 345002 |
| 2024-11-04 | 29.03 | $28.75 | 329835 |
| 2024-11-01 | 29.04 | $28.66 | 848500 |
| 2024-10-31 | 29.06 | $28.87 | 639500 |
| 2024-10-30 | 29.08 | $28.95 | 1.2M |
| 2024-10-29 | 29.10 | $29.05 | 330600 |
| 2024-10-28 | 29.11 | $29.04 | 1.7M |
| 2024-10-25 | 29.12 | $29.00 | 550622 |
| 2024-10-24 | 29.15 | $29.02 | 1.6M |
| 2024-10-23 | 29.16 | $28.95 | 963300 |
| 2024-10-22 | 29.18 | $29.05 | 954511 |
| 2024-10-21 | 29.19 | $29.08 | 448800 |
| 2024-10-18 | 29.21 | $29.22 | 364700 |
| 2024-10-17 | 29.22 | $29.15 | 403648 |
| 2024-10-16 | 29.23 | $29.21 | 519000 |
| 2024-10-15 | 29.24 | $29.13 | 1.5M |
| 2024-10-14 | 29.24 | $29.13 | 783500 |
| 2024-10-11 | 29.25 | $29.09 | 961200 |
| 2024-10-10 | 29.26 | $29.05 | 620200 |
| 2024-10-09 | 29.27 | $29.06 | 412556 |
| 2024-10-08 | 29.27 | $29.07 | 591613 |
| 2024-10-07 | 29.27 | $29.03 | 900812 |
| 2024-10-04 | 29.28 | $29.14 | 1.3M |
| 2024-10-03 | 29.28 | $29.18 | 882442 |
| 2024-10-02 | 29.27 | $29.25 | 676800 |
| 2024-10-01 | 29.26 | $29.27 | 1.1M |
| 2024-09-30 | 29.24 | $29.41 | 997400 |
| 2024-09-27 | 29.23 | $29.42 | 843742 |
| 2024-09-26 | 29.22 | $29.32 | 1.3M |
| 2024-09-25 | 29.21 | $29.30 | 386727 |
| 2024-09-24 | 29.20 | $29.38 | 521929 |
| 2024-09-23 | 29.20 | $29.37 | 510700 |
| 2024-09-20 | 29.19 | $29.38 | 427636 |
| 2024-09-19 | 29.18 | $29.41 | 1.0M |
| 2024-09-18 | 29.16 | $29.32 | 600018 |
| 2024-09-17 | 29.15 | $29.30 | 512684 |
| 2024-09-16 | 29.14 | $29.28 | 648700 |
| 2024-09-13 | 29.13 | $29.24 | 641833 |
| 2024-09-12 | 29.12 | $29.17 | 567100 |
| 2024-09-11 | 29.11 | $29.14 | 542115 |
| 2024-09-10 | 29.09 | $29.08 | 262300 |
| 2024-09-09 | 29.07 | $29.18 | 1.3M |
| 2024-09-06 | 29.05 | $29.10 | 1.2M |
| 2024-09-05 | 29.02 | $29.11 | 705800 |
| 2024-09-04 | 29.00 | $29.03 | 1.3M |
| 2024-09-03 | 28.97 | $28.93 | 1.4M |
| 2024-08-30 | 28.95 | $29.15 | 340644 |
| 2024-08-29 | 28.92 | $29.16 | 647500 |
| 2024-08-28 | 28.90 | $29.17 | 567830 |
| 2024-08-27 | 28.88 | $29.18 | 363000 |
| 2024-08-26 | 28.86 | $29.20 | 391105 |
| 2024-08-23 | 28.83 | $29.25 | 491545 |
| 2024-08-22 | 28.81 | $29.11 | 1.6M |
| 2024-08-21 | 28.78 | $29.16 | 453200 |
| 2024-08-20 | 28.75 | $29.12 | 485600 |
| 2024-08-19 | 28.73 | $29.13 | 929339 |
| 2024-08-16 | 28.71 | $29.07 | 753436 |
| 2024-08-15 | 28.69 | $28.95 | 833200 |
| 2024-08-14 | 28.68 | $28.91 | 521000 |
| 2024-08-13 | 28.67 | $28.85 | 492542 |
| 2024-08-12 | 28.67 | $28.69 | 476100 |
| 2024-08-09 | 28.67 | $28.68 | 1.0M |
| 2024-08-08 | 28.67 | $28.63 | 1.4M |
| 2024-08-07 | 28.66 | $28.56 | 1.6M |
| 2024-08-06 | 28.66 | $28.54 | 1.6M |
| 2024-08-05 | 28.65 | $28.40 | 1.9M |
| 2024-08-02 | 28.66 | $28.61 | 593337 |
| 2024-08-01 | 28.65 | $28.69 | 836400 |
| 2024-07-31 | 28.63 | $28.89 | 506554 |
| 2024-07-30 | 28.59 | $28.71 | 597400 |
| 2024-07-29 | 28.56 | $28.71 | 650828 |
| 2024-07-26 | 28.54 | $28.69 | 610600 |
| 2024-07-25 | 28.53 | $28.60 | 461300 |
| 2024-07-24 | 28.52 | $28.59 | 1.5M |
| 2024-07-23 | 28.52 | $28.75 | 948700 |
| 2024-07-22 | 28.51 | $28.74 | 841243 |
| 2024-07-19 | 28.50 | $28.63 | 660900 |
| 2024-07-18 | 28.50 | $28.68 | 568900 |
| 2024-07-17 | 28.50 | $28.75 | 399838 |
| 2024-07-16 | 28.48 | $28.79 | 428829 |
| 2024-07-15 | 28.47 | $28.66 | 584030 |
| 2024-07-12 | 28.47 | $28.71 | 389400 |
| 2024-07-11 | 28.46 | $28.59 | 676812 |
| 2024-07-10 | 28.46 | $28.47 | 464307 |
| 2024-07-09 | 28.46 | $28.43 | 902206 |
| 2024-07-08 | 28.46 | $28.44 | 765916 |
| 2024-07-05 | 28.47 | $28.45 | 1.2M |
| 2024-07-03 | 28.48 | $28.31 | 306144 |
| 2024-07-02 | 28.49 | $28.19 | 797948 |
| 2024-07-01 | 28.50 | $28.11 | 2.0M |
| 2024-06-28 | 28.52 | $28.30 | 1.1M |
| 2024-06-27 | 28.53 | $28.40 | 1.2M |
| 2024-06-26 | 28.53 | $28.42 | 1.7M |
| 2024-06-25 | 28.53 | $28.55 | 907800 |
| 2024-06-24 | 28.53 | $28.58 | 402000 |
| 2024-06-21 | 28.53 | $28.61 | 629700 |
| 2024-06-20 | 28.53 | $28.57 | 813740 |
| 2024-06-18 | 28.54 | $28.61 | 450700 |
| 2024-06-17 | 28.54 | $28.50 | 837342 |
| 2024-06-14 | 28.55 | $28.49 | 758400 |
| 2024-06-13 | 28.56 | $28.60 | 1.2M |
| 2024-06-12 | 28.57 | $28.60 | 955429 |
| 2024-06-11 | 28.57 | $28.51 | 741300 |
| 2024-06-10 | 28.57 | $28.48 | 1.1M |
| 2024-06-07 | 28.57 | $28.46 | 914505 |
| 2024-06-06 | 28.58 | $28.59 | 438279 |
| 2024-06-05 | 28.58 | $28.63 | 548738 |
| 2024-06-04 | 28.58 | $28.52 | 1.1M |
| 2024-06-03 | 28.59 | $28.51 | 970133 |
| 2024-05-31 | 28.59 | $28.54 | 782648 |
| 2024-05-30 | 28.58 | $28.42 | 1.5M |
| 2024-05-29 | 28.57 | $28.37 | 1.7M |
| 2024-05-28 | 28.57 | $28.48 | 887713 |
| 2024-05-24 | 28.56 | $28.61 | 530800 |
| 2024-05-23 | 28.55 | $28.49 | 1.6M |
| 2024-05-22 | 28.54 | $28.62 | 962800 |
| 2024-05-21 | 28.52 | $28.68 | 700700 |
| 2024-05-20 | 28.51 | $28.70 | 685600 |
| 2024-05-17 | 28.49 | $28.69 | 667211 |
| 2024-05-16 | 28.46 | $28.70 | 1.2M |
| 2024-05-15 | 28.44 | $28.77 | 879101 |
| 2024-05-14 | 28.40 | $28.61 | 519200 |
| 2024-05-13 | 28.38 | $28.55 | 555115 |
| 2024-05-10 | 28.37 | $28.54 | 578464 |
| 2024-05-09 | 28.37 | $28.61 | 504400 |
| 2024-05-08 | 28.37 | $28.60 | 958300 |
| 2024-05-07 | 28.37 | $28.63 | 4.3M |
| 2024-05-06 | 28.38 | $28.59 | 692822 |
| 2024-05-03 | 28.39 | $28.54 | 2.5M |
| 2024-05-02 | 28.40 | $28.39 | 802402 |
| 2024-05-01 | 28.42 | $28.24 | 2.1M |
| 2024-04-30 | 28.45 | $28.27 | 1.7M |
| 2024-04-29 | 28.47 | $28.42 | 985400 |
| 2024-04-26 | 28.49 | $28.32 | 1.3M |
| 2024-04-25 | 28.52 | $28.24 | 902138 |
| 2024-04-24 | 28.56 | $28.31 | 3.8M |
| 2024-04-23 | 28.59 | $28.39 | 1.9M |
| 2024-04-22 | 28.62 | $28.31 | 1.2M |
| 2024-04-19 | 28.65 | $28.21 | 675536 |
| 2024-04-18 | 28.69 | $28.17 | 1.9M |
| 2024-04-17 | 28.73 | $28.14 | 3.8M |
| 2024-04-16 | 28.77 | $28.18 | 3.1M |
| 2024-04-15 | 28.79 | $28.34 | 852641 |
| 2024-04-12 | 28.81 | $28.57 | 1.8M |
| 2024-04-11 | 28.81 | $28.57 | 1.8M |
| 2024-04-10 | 28.83 | $28.63 | 1.2M |
| 2024-04-09 | 28.83 | $28.86 | 908900 |
| 2024-04-08 | 28.83 | $28.77 | 854940 |
| 2024-04-05 | 28.83 | $28.71 | 913300 |
| 2024-04-04 | 28.83 | $28.75 | 636937 |
| 2024-04-03 | 28.83 | $28.75 | 764900 |
| 2024-04-02 | 28.83 | $28.73 | 1.0M |
| 2024-04-01 | 28.83 | $28.75 | 954300 |
| 2024-03-28 | 28.83 | $29.02 | 2.3M |
| 2024-03-27 | 28.81 | $29.04 | 1.2M |
| 2024-03-26 | 28.80 | $28.91 | 362234 |
| 2024-03-25 | 28.78 | $28.96 | 435506 |
| 2024-03-22 | 28.77 | $29.01 | 590004 |
| 2024-03-21 | 28.76 | $29.01 | 1.7M |
| 2024-03-20 | 28.75 | $28.98 | 1.3M |
| 2024-03-19 | 28.73 | $28.84 | 1.1M |
| 2024-03-18 | 28.73 | $28.69 | 1.1M |
| 2024-03-15 | 28.73 | $28.63 | 1.1M |
| 2024-03-14 | 28.74 | $28.67 | 570841 |
| 2024-03-13 | 28.74 | $28.81 | 827113 |
| 2024-03-12 | 28.73 | $28.78 | 442436 |
| 2024-03-11 | 28.74 | $28.78 | 428846 |
| 2024-03-08 | 28.74 | $28.78 | 703000 |
| 2024-03-07 | 28.75 | $28.76 | 1.4M |
| 2024-03-06 | 28.75 | $28.77 | 719930 |
| 2024-03-05 | 28.75 | $28.72 | 1.5M |
| 2024-03-04 | 28.75 | $28.71 | 1.9M |
| 2024-03-01 | 28.75 | $28.69 | 2.2M |
| 2024-02-29 | 28.77 | $28.72 | 794303 |
| 2024-02-28 | 28.79 | $28.68 | 713801 |
| 2024-02-27 | 28.81 | $28.68 | 883800 |
| 2024-02-26 | 28.83 | $28.69 | 722610 |
| 2024-02-23 | 28.85 | $28.80 | 1.5M |
| 2024-02-22 | 28.87 | $28.79 | 820200 |
| 2024-02-21 | 28.87 | $28.70 | 686602 |
| 2024-02-20 | 28.88 | $28.75 | 1.1M |
| 2024-02-16 | 28.89 | $28.70 | 3.4M |
| 2024-02-15 | 28.90 | $28.84 | 554943 |
| 2024-02-14 | 28.91 | $28.71 | 2.6M |
| 2024-02-13 | 28.91 | $28.63 | 753900 |
| 2024-02-12 | 28.93 | $28.85 | 1.0M |
| 2024-02-09 | 28.95 | $28.88 | 1.1M |
| 2024-02-08 | 28.95 | $28.83 | 881978 |
| 2024-02-07 | 28.96 | $28.81 | 1.3M |
| 2024-02-06 | 28.96 | $28.78 | 1.4M |
| 2024-02-05 | 28.95 | $28.67 | 1.3M |
| 2024-02-02 | 28.95 | $28.87 | 843939 |
| 2024-02-01 | 28.93 | $29.02 | 1.8M |
| 2024-01-31 | 28.91 | $29.06 | 1.1M |
| 2024-01-30 | 28.89 | $29.11 | 1.0M |
| 2024-01-29 | 28.88 | $29.14 | 640100 |
| 2024-01-26 | 28.86 | $29.09 | 1.2M |
| 2024-01-25 | 28.86 | $29.10 | 1.3M |
| 2024-01-24 | 28.85 | $28.88 | 558600 |
| 2024-01-23 | 28.86 | $28.91 | 654750 |
| 2024-01-22 | 28.87 | $28.95 | 844500 |
| 2024-01-19 | 28.87 | $28.94 | 902844 |
| 2024-01-18 | 28.87 | $28.89 | 1.3M |
| 2024-01-17 | 28.87 | $28.87 | 1.1M |
| 2024-01-16 | 28.88 | $28.97 | 1.3M |
| 2024-01-12 | 28.88 | $29.13 | 2.7M |
| 2024-01-11 | 28.86 | $29.06 | 2.9M |
| 2024-01-10 | 28.82 | $28.87 | 1.3M |
| 2024-01-09 | 28.79 | $28.83 | 1.2M |
| 2024-01-08 | 28.76 | $28.72 | 1.2M |
| 2024-01-05 | 28.74 | $28.54 | 766049 |
| 2024-01-04 | 28.72 | $28.53 | 1.7M |
| 2024-01-03 | 28.71 | $28.64 | 858936 |
| 2024-01-02 | 28.69 | $28.69 | 1.0M |
| 2023-12-29 | 28.67 | $28.78 | 852717 |
| 2023-12-28 | 28.64 | $28.84 | 1.0M |
| 2023-12-27 | 28.61 | $28.97 | 1.4M |
| 2023-12-26 | 28.56 | $29.01 | 448700 |
| 2023-12-22 | 28.50 | $29.01 | 641610 |
| 2023-12-21 | 28.44 | $29.06 | 3.0M |
| 2023-12-20 | 28.38 | $28.99 | 1.3M |
| 2023-12-19 | 28.32 | $29.04 | 1.4M |
| 2023-12-18 | 28.25 | $28.93 | 1.6M |
| 2023-12-15 | 28.19 | $28.91 | 2.7M |
| 2023-12-14 | 28.13 | $28.95 | 3.9M |
| 2023-12-13 | 28.06 | $28.73 | 1.7M |
| 2023-12-12 | 28.01 | $28.34 | 1.6M |
| 2023-12-11 | 27.95 | $28.24 | 1.5M |
| 2023-12-08 | 27.91 | $28.24 | 2.5M |
| 2023-12-07 | 27.86 | $28.28 | 3.1M |
| 2023-12-06 | 27.81 | $28.26 | 857400 |
| 2023-12-05 | 27.76 | $28.27 | 1000000 |
| 2023-12-04 | 27.72 | $28.23 | 1.0M |
| 2023-12-01 | 27.68 | $28.28 | 1.7M |
| 2023-11-30 | 27.62 | $28.19 | 756745 |
| 2023-11-29 | 27.56 | $28.20 | 1.8M |
| 2023-11-28 | 27.48 | $28.01 | 1.6M |
| 2023-11-27 | 27.41 | $27.88 | 1.4M |
| 2023-11-24 | 27.34 | $27.79 | 294429 |
| 2023-11-22 | 27.28 | $27.82 | 841000 |
| 2023-11-21 | 27.21 | $27.78 | 2.4M |
| 2023-11-20 | 27.15 | $27.76 | 1.6M |
| 2023-11-17 | 27.08 | $27.71 | 1.1M |
| 2023-11-16 | 27.02 | $27.67 | 1.1M |
| 2023-11-15 | 26.95 | $27.56 | 4.5M |
| 2023-11-14 | 26.89 | $27.61 | 2.0M |
| 2023-11-13 | 26.84 | $27.31 | 1.6M |
| 2023-11-10 | 26.80 | $27.32 | 2.0M |
| 2023-11-09 | 26.77 | $27.19 | 2.3M |
| 2023-11-08 | 26.74 | $27.37 | 1.9M |
| 2023-11-07 | 26.71 | $27.31 | 2.8M |
| 2023-11-06 | 26.69 | $27.33 | 905514 |
| 2023-11-03 | 26.66 | $27.48 | 4.4M |
| 2023-11-02 | 26.62 | $27.15 | 2.6M |
| 2023-11-01 | 26.59 | $26.88 | 1.3M |
| 2023-10-31 | 26.57 | $26.73 | 1.9M |
| 2023-10-30 | 26.56 | $26.54 | 685134 |
| 2023-10-27 | 26.57 | $26.52 | 852600 |
| 2023-10-26 | 26.60 | $26.55 | 1.1M |
| 2023-10-25 | 26.63 | $26.42 | 982203 |
| 2023-10-24 | 26.66 | $26.57 | 1.1M |
| 2023-10-23 | 26.68 | $26.46 | 1.8M |
| 2023-10-20 | 26.72 | $26.35 | 858500 |
| 2023-10-19 | 26.77 | $26.33 | 1.1M |
| 2023-10-18 | 26.81 | $26.41 | 1.8M |
| 2023-10-17 | 26.86 | $26.53 | 3.3M |
| 2023-10-16 | 26.91 | $26.65 | 861822 |
| 2023-10-13 | 26.96 | $26.66 | 1.6M |
| 2023-10-12 | 27.00 | $26.62 | 1.8M |
| 2023-10-11 | 27.05 | $26.75 | 1.2M |
| 2023-10-10 | 27.10 | $26.79 | 1.9M |
| 2023-10-09 | 27.13 | $26.80 | 711300 |
| 2023-10-06 | 27.17 | $26.59 | 1.4M |
| 2023-10-05 | 27.22 | $26.57 | 1.2M |
| 2023-10-04 | 27.27 | $26.56 | 2.8M |
| 2023-10-03 | 27.31 | $26.48 | 2.2M |
| 2023-10-02 | 27.36 | $26.77 | 1.8M |
| 2023-09-29 | 27.41 | $27.06 | 1.6M |
| 2023-09-28 | 27.44 | $27.16 | 1.5M |
| 2023-09-27 | 27.47 | $27.06 | 1.6M |
| 2023-09-26 | 27.50 | $27.06 | 3.0M |
| 2023-09-25 | 27.52 | $27.22 | 1.2M |
| 2023-09-22 | 27.54 | $27.28 | 3.5M |
| 2023-09-21 | 27.54 | $27.25 | 1.2M |
| 2023-09-20 | 27.55 | $27.42 | 1.4M |
| 2023-09-19 | 27.54 | $27.49 | 814336 |
| 2023-09-18 | 27.53 | $27.57 | 685600 |
| 2023-09-15 | 27.52 | $27.56 | 1.1M |
| 2023-09-14 | 27.51 | $27.62 | 668100 |
| 2023-09-13 | 27.49 | $27.61 | 1.1M |
| 2023-09-12 | 27.49 | $27.54 | 1.9M |
| 2023-09-11 | 27.49 | $27.56 | 797502 |
| 2023-09-08 | 27.49 | $27.53 | 983124 |
| 2023-09-07 | 27.49 | $27.54 | 2.2M |
| 2023-09-06 | 27.50 | $27.45 | 1.8M |
| 2023-09-05 | 27.51 | $27.49 | 1.2M |
| 2023-09-01 | 27.51 | $27.65 | 1.4M |
| 2023-08-31 | 27.51 | $27.74 | 646014 |
| 2023-08-30 | 27.50 | $27.72 | 1.1M |
| 2023-08-29 | 27.49 | $27.70 | 1.2M |
| 2023-08-28 | 27.49 | $27.54 | 861400 |
| 2023-08-25 | 27.51 | $27.44 | 701721 |
| 2023-08-24 | 27.52 | $27.34 | 1.2M |
| 2023-08-23 | 27.54 | $27.49 | 1.3M |
| 2023-08-22 | 27.56 | $27.30 | 607653 |
| 2023-08-21 | 27.58 | $27.30 | 868120 |
| 2023-08-18 | 27.60 | $27.30 | 1.2M |
| 2023-08-17 | 27.62 | $27.26 | 3.2M |
| 2023-08-16 | 27.64 | $27.37 | 857331 |
| 2023-08-15 | 27.67 | $27.49 | 855405 |
| 2023-08-14 | 27.69 | $27.56 | 611337 |
| 2023-08-11 | 27.70 | $27.57 | 874815 |
| 2023-08-10 | 27.71 | $27.58 | 1.0M |
| 2023-08-09 | 27.72 | $27.64 | 1.5M |
| 2023-08-08 | 27.73 | $27.66 | 1.8M |
| 2023-08-07 | 27.73 | $27.63 | 2.1M |
| 2023-08-04 | 27.72 | $27.58 | 5.8M |
| 2023-08-03 | 27.71 | $27.48 | 3.1M |
| 2023-08-02 | 27.70 | $27.60 | 1.3M |
| 2023-08-01 | 27.70 | $27.67 | 2.5M |
| 2023-07-31 | 27.69 | $27.89 | 886500 |
| 2023-07-28 | 27.69 | $27.77 | 874315 |
| 2023-07-27 | 27.68 | $27.65 | 2.0M |
| 2023-07-26 | 27.68 | $27.86 | 1.4M |
| 2023-07-25 | 27.66 | $27.69 | 632218 |
| 2023-07-24 | 27.65 | $27.70 | 759236 |
| 2023-07-21 | 27.63 | $27.72 | 1.1M |
| 2023-07-20 | 27.62 | $27.71 | 1.2M |
| 2023-07-19 | 27.61 | $27.89 | 1.3M |
| 2023-07-18 | 27.60 | $27.86 | 767433 |
| 2023-07-17 | 27.58 | $27.83 | 843600 |
| 2023-07-14 | 27.57 | $27.75 | 4.6M |
| 2023-07-13 | 27.56 | $27.91 | 2.1M |
| 2023-07-12 | 27.53 | $27.79 | 2.2M |
| 2023-07-11 | 27.52 | $27.58 | 945700 |
| 2023-07-10 | 27.51 | $27.47 | 2.2M |
| 2023-07-07 | 27.52 | $27.33 | 1.9M |
| 2023-07-06 | 27.52 | $27.35 | 1.0M |
| 2023-07-05 | 27.52 | $27.52 | 1.5M |
| 2023-07-03 | 27.51 | $27.61 | 942300 |
| 2023-06-30 | 27.50 | $27.77 | 3.6M |
| 2023-06-29 | 27.48 | $27.57 | 2.0M |
| 2023-06-28 | 27.47 | $27.63 | 1.8M |
| 2023-06-27 | 27.46 | $27.53 | 1.1M |
| 2023-06-26 | 27.44 | $27.47 | 908000 |
| 2023-06-23 | 27.43 | $27.40 | 1.2M |
| 2023-06-22 | 27.41 | $27.47 | 734506 |
| 2023-06-21 | 27.40 | $27.55 | 676051 |
| 2023-06-20 | 27.39 | $27.53 | 560037 |
| 2023-06-16 | 27.38 | $27.55 | 1.0M |
| 2023-06-15 | 27.36 | $27.62 | 1.5M |
| 2023-06-14 | 27.34 | $27.49 | 876711 |
| 2023-06-13 | 27.32 | $27.45 | 1.3M |
| 2023-06-12 | 27.31 | $27.49 | 1.0M |
| 2023-06-09 | 27.30 | $27.49 | 1.6M |
| 2023-06-08 | 27.30 | $27.49 | 1.5M |
| 2023-06-07 | 27.30 | $27.33 | 347900 |
| 2023-06-06 | 27.30 | $27.43 | 923948 |
| 2023-06-05 | 27.30 | $27.42 | 1.3M |
| 2023-06-02 | 27.30 | $27.39 | 1.6M |
| 2023-06-01 | 27.29 | $27.35 | 3.0M |
| 2023-05-31 | 27.30 | $27.35 | 1.3M |
| 2023-05-30 | 27.30 | $27.37 | 875914 |
| 2023-05-26 | 27.31 | $27.25 | 633900 |
| 2023-05-25 | 27.33 | $27.09 | 2.3M |
| 2023-05-24 | 27.36 | $27.13 | 3.0M |
| 2023-05-23 | 27.39 | $27.27 | 1.6M |
| 2023-05-22 | 27.41 | $27.35 | 1.5M |
| 2023-05-19 | 27.44 | $27.22 | 1.7M |
| 2023-05-18 | 27.47 | $27.21 | 1.2M |
| 2023-05-17 | 27.49 | $27.21 | 1.9M |
| 2023-05-16 | 27.52 | $27.12 | 1.4M |
| 2023-05-15 | 27.56 | $27.29 | 961437 |
| 2023-05-12 | 27.59 | $27.29 | 1.3M |
| 2023-05-11 | 27.62 | $27.44 | 1.4M |
| 2023-05-10 | 27.65 | $27.45 | 982748 |
| 2023-05-09 | 27.67 | $27.33 | 1.0M |
| 2023-05-08 | 27.69 | $27.40 | 814516 |
| 2023-05-05 | 27.71 | $27.43 | 2.5M |
| 2023-05-04 | 27.73 | $27.31 | 4.2M |
| 2023-05-03 | 27.75 | $27.46 | 1.8M |
| 2023-05-02 | 27.77 | $27.47 | 2.5M |
| 2023-05-01 | 27.79 | $27.46 | 2.6M |
| 2023-04-28 | 27.82 | $27.75 | 1.9M |
| 2023-04-27 | 27.81 | $27.67 | 1.4M |
| 2023-04-26 | 27.81 | $27.64 | 747000 |
| 2023-04-25 | 27.78 | $27.76 | 993534 |
| 2023-04-24 | 27.76 | $27.86 | 2.2M |
| 2023-04-21 | 27.73 | $27.77 | 2.0M |
| 2023-04-20 | 27.70 | $27.76 | 2.1M |
| 2023-04-19 | 27.69 | $27.78 | 1.2M |
| 2023-04-18 | 27.67 | $27.87 | 1.6M |
| 2023-04-17 | 27.63 | $27.86 | 1.0M |
| 2023-04-14 | 27.60 | $27.91 | 1.4M |
| 2023-04-13 | 27.57 | $27.96 | 1.2M |
| 2023-04-12 | 27.54 | $27.85 | 2.2M |
| 2023-04-11 | 27.51 | $27.88 | 1.5M |
| 2023-04-10 | 27.48 | $27.81 | 2.3M |
| 2023-04-06 | 27.45 | $27.82 | 2.3M |
| 2023-04-05 | 27.41 | $27.71 | 5.7M |
| 2023-04-04 | 27.39 | $27.77 | 3.4M |
| 2023-04-03 | 27.37 | $27.88 | 5.0M |
| 2023-03-31 | 27.36 | $28.02 | 2.7M |
| 2023-03-30 | 27.33 | $27.68 | 3.5M |
| 2023-03-29 | 27.31 | $27.52 | 3.8M |
| 2023-03-28 | 27.30 | $27.21 | 1.4M |
| 2023-03-27 | 27.30 | $27.19 | 1.5M |
| 2023-03-24 | 27.32 | $27.29 | 1.3M |
| 2023-03-23 | 27.32 | $27.31 | 2.8M |
| 2023-03-22 | 27.32 | $27.45 | 2.6M |
| 2023-03-21 | 27.31 | $27.41 | 1.4M |
| 2023-03-20 | 27.30 | $27.14 | 1.7M |
| 2023-03-17 | 27.32 | $27.22 | 3.6M |
| 2023-03-16 | 27.33 | $27.35 | 3.2M |
| 2023-03-15 | 27.34 | $27.25 | 2.9M |
| 2023-03-14 | 27.36 | $27.35 | 2.4M |
| 2023-03-13 | 27.38 | $27.19 | 3.3M |
| 2023-03-10 | 27.40 | $27.22 | 6.5M |
| 2023-03-09 | 27.42 | $27.11 | 1.5M |
| 2023-03-08 | 27.47 | $27.30 | 1.9M |
| 2023-03-07 | 27.51 | $27.35 | 3.2M |
| 2023-03-06 | 27.54 | $27.55 | 945800 |
| 2023-03-03 | 27.56 | $27.53 | 1.7M |
| 2023-03-02 | 27.60 | $27.26 | 1.5M |
| 2023-03-01 | 27.65 | $27.24 | 1.5M |
| 2023-02-28 | 27.69 | $27.38 | 1.3M |
| 2023-02-27 | 27.71 | $27.44 | 930579 |
| 2023-02-24 | 27.74 | $27.31 | 1.4M |
| 2023-02-23 | 27.77 | $27.43 | 1.5M |
| 2023-02-22 | 27.80 | $27.26 | 2.2M |
| 2023-02-21 | 27.83 | $27.13 | 1.8M |
| 2023-02-17 | 27.87 | $27.54 | 1.3M |
| 2023-02-16 | 27.89 | $27.38 | 1.9M |
| 2023-02-15 | 27.92 | $27.61 | 1.2M |
| 2023-02-14 | 27.94 | $27.63 | 3.2M |
| 2023-02-13 | 27.96 | $27.64 | 2.5M |
| 2023-02-10 | 27.98 | $27.63 | 1.5M |
| 2023-02-09 | 28.00 | $27.77 | 1.5M |
| 2023-02-08 | 28.01 | $27.98 | 770100 |
| 2023-02-07 | 28.00 | $28.07 | 3.3M |
| 2023-02-06 | 27.98 | $27.94 | 1.3M |
| 2023-02-03 | 27.96 | $28.05 | 808646 |
| 2023-02-02 | 27.92 | $28.29 | 2.9M |
| 2023-02-01 | 27.88 | $28.22 | 2.7M |
| 2023-01-31 | 27.82 | $28.07 | 1.6M |
| 2023-01-30 | 27.76 | $27.85 | 1.1M |
| 2023-01-27 | 27.73 | $27.94 | 6.1M |
| 2023-01-26 | 27.66 | $27.98 | 1.9M |
| 2023-01-25 | 27.61 | $27.94 | 704500 |
| 2023-01-24 | 27.59 | $27.92 | 883339 |
| 2023-01-23 | 27.55 | $27.92 | 864624 |
| 2023-01-20 | 27.53 | $27.94 | 5.6M |
| 2023-01-19 | 27.50 | $27.91 | 7.5M |
| 2023-01-18 | 27.47 | $28.07 | 9.3M |
| 2023-01-17 | 27.44 | $27.97 | 1.9M |
| 2023-01-13 | 27.42 | $28.04 | 2.0M |
| 2023-01-12 | 27.39 | $28.11 | 1.9M |
| 2023-01-11 | 27.38 | $27.93 | 1.5M |
| 2023-01-10 | 27.35 | $27.74 | 1.4M |
| 2023-01-09 | 27.33 | $27.75 | 4.0M |
| 2023-01-06 | 27.31 | $27.61 | 2.8M |
| 2023-01-05 | 27.30 | $27.25 | 2.5M |
| 2023-01-04 | 27.29 | $27.34 | 1.9M |
| 2023-01-03 | 27.28 | $27.06 | 1.3M |
| 2022-12-30 | 27.30 | $27.02 | 1.8M |
| 2022-12-29 | 27.32 | $27.06 | 1.3M |
| 2022-12-28 | 27.34 | $26.64 | 3.0M |
| 2022-12-27 | 27.37 | $27.04 | 3.9M |
| 2022-12-23 | 27.36 | $27.38 | 4.9M |
| 2022-12-22 | 27.35 | $27.28 | 1.2M |
| 2022-12-21 | 27.35 | $27.45 | 809953 |
| 2022-12-20 | 27.34 | $27.25 | 1.1M |
| 2022-12-19 | 27.32 | $27.33 | 1.9M |
| 2022-12-16 | 27.30 | $27.48 | 1.1M |
| 2022-12-15 | 27.27 | $27.55 | 1.0M |
| 2022-12-14 | 27.24 | $27.61 | 1.3M |
| 2022-12-13 | 27.22 | $27.75 | 1.3M |
| 2022-12-12 | 27.17 | $27.45 | 1.6M |
| 2022-12-09 | 27.15 | $27.32 | 1.1M |
| 2022-12-08 | 27.13 | $27.32 | 1.6M |
| 2022-12-07 | 27.07 | $27.33 | 1.1M |
| 2022-12-06 | 27.02 | $27.16 | 1.5M |
| 2022-12-05 | 26.99 | $27.20 | 2.0M |
| 2022-12-02 | 26.95 | $27.42 | 2.4M |
| 2022-12-01 | 26.89 | $27.41 | 2.3M |
| 2022-11-30 | 26.83 | $27.48 | 1.4M |
| 2022-11-29 | 26.79 | $27.10 | 1.1M |
| 2022-11-28 | 26.76 | $26.92 | 1.7M |
| 2022-11-25 | 26.76 | $27.20 | 239115 |
| 2022-11-23 | 26.74 | $27.24 | 1.0M |
| 2022-11-22 | 26.70 | $27.19 | 2.3M |
| 2022-11-21 | 26.67 | $26.91 | 758812 |
| 2022-11-18 | 26.64 | $26.99 | 655000 |
| 2022-11-17 | 26.61 | $26.91 | 893200 |
| 2022-11-16 | 26.56 | $26.98 | 788507 |
| 2022-11-15 | 26.53 | $27.02 | 1.4M |
| 2022-11-14 | 26.50 | $26.78 | 849000 |
| 2022-11-11 | 26.48 | $27.02 | 2.5M |
| 2022-11-10 | 26.43 | $26.94 | 3.3M |
| 2022-11-09 | 26.39 | $26.12 | 2.9M |
| 2022-11-08 | 26.40 | $26.50 | 2.0M |
| 2022-11-07 | 26.38 | $26.44 | 1.1M |
| 2022-11-04 | 26.35 | $26.39 | 832930 |
| 2022-11-03 | 26.35 | $26.23 | 1.6M |
| 2022-11-02 | 26.37 | $26.28 | 2.4M |
| 2022-11-01 | 26.39 | $26.56 | 2.0M |
| 2022-10-31 | 26.41 | $26.54 | 1.3M |
| 2022-10-28 | 26.40 | $26.91 | 1.3M |
| 2022-10-27 | 26.37 | $26.77 | 2.3M |
| 2022-10-26 | 26.35 | $26.58 | 986308 |
| 2022-10-25 | 26.36 | $26.55 | 1.3M |
| 2022-10-24 | 26.34 | $26.31 | 1.1M |
| 2022-10-21 | 26.33 | $26.27 | 1.7M |
| 2022-10-20 | 26.35 | $26.07 | 2.0M |
| 2022-10-19 | 26.39 | $26.30 | 961224 |
| 2022-10-18 | 26.42 | $26.51 | 1.3M |
| 2022-10-17 | 26.45 | $26.36 | 2.5M |
| 2022-10-14 | 26.50 | $26.03 | 909100 |
| 2022-10-13 | 26.57 | $26.17 | 1.0M |
| 2022-10-12 | 26.63 | $26.17 | 601900 |
| 2022-10-11 | 26.69 | $26.13 | 3.5M |
| 2022-10-10 | 26.75 | $25.95 | 1.8M |
| 2022-10-07 | 26.84 | $26.33 | 1.6M |
| 2022-10-06 | 26.92 | $26.62 | 1.7M |
| 2022-10-05 | 26.98 | $26.75 | 945000 |
| 2022-10-04 | 27.03 | $26.84 | 2.1M |
| 2022-10-03 | 27.06 | $26.46 | 2.0M |
| 2022-09-30 | 27.11 | $26.23 | 898702 |
| 2022-09-29 | 27.17 | $26.43 | 974500 |
| 2022-09-28 | 27.23 | $26.62 | 1.4M |
| 2022-09-27 | 27.28 | $26.20 | 1.7M |
| 2022-09-26 | 27.36 | $26.25 | 2.0M |
| 2022-09-23 | 27.44 | $26.53 | 1.1M |
| 2022-09-22 | 27.54 | $26.86 | 2.5M |
| 2022-09-21 | 27.60 | $26.99 | 1.9M |
| 2022-09-20 | 27.65 | $27.14 | 1.2M |
| 2022-09-19 | 27.69 | $27.39 | 1.1M |
| 2022-09-16 | 27.73 | $27.37 | 1.2M |
| 2022-09-15 | 27.77 | $27.25 | 1.5M |
| 2022-09-14 | 27.82 | $27.37 | 2.0M |
| 2022-09-13 | 27.88 | $27.35 | 3.1M |
| 2022-09-12 | 27.95 | $27.91 | 1.4M |
| 2022-09-09 | 27.98 | $27.85 | 2.0M |
| 2022-09-08 | 28.01 | $27.83 | 1.1M |
| 2022-09-07 | 28.04 | $27.76 | 3.9M |
| 2022-09-06 | 28.07 | $27.35 | 551428 |
| 2022-09-02 | 28.12 | $27.49 | 2.1M |
| 2022-09-01 | 28.16 | $27.51 | 2.0M |
| 2022-08-31 | 28.21 | $27.54 | 3.1M |
| 2022-08-30 | 28.26 | $27.69 | 2.8M |
| 2022-08-29 | 28.28 | $27.82 | 2.9M |
| 2022-08-26 | 28.30 | $27.89 | 2.6M |
| 2022-08-25 | 28.33 | $28.35 | 2.4M |
| 2022-08-24 | 28.32 | $28.09 | 1.0M |
| 2022-08-23 | 28.31 | $28.03 | 1.7M |
| 2022-08-22 | 28.29 | $27.93 | 2.7M |
| 2022-08-19 | 28.29 | $28.12 | 1.1M |
| 2022-08-18 | 28.27 | $28.33 | 954530 |
| 2022-08-17 | 28.25 | $28.21 | 2.4M |
| 2022-08-16 | 28.22 | $28.56 | 1.3M |
| 2022-08-15 | 28.18 | $28.65 | 509200 |
| 2022-08-12 | 28.11 | $28.66 | 1.5M |
| 2022-08-11 | 28.04 | $28.33 | 2.2M |
| 2022-08-10 | 27.99 | $28.58 | 3.6M |
| 2022-08-09 | 27.92 | $28.23 | 1.3M |
| 2022-08-08 | 27.88 | $28.37 | 906700 |
| 2022-08-05 | 27.83 | $28.37 | 1.5M |
| 2022-08-04 | 27.78 | $28.50 | 673239 |
| 2022-08-03 | 27.73 | $28.41 | 740200 |
| 2022-08-02 | 27.65 | $28.16 | 1.3M |
| 2022-08-01 | 27.60 | $28.27 | 2.2M |
| 2022-07-29 | 27.54 | $28.35 | 2.3M |
| 2022-07-28 | 27.48 | $28.26 | 2.5M |
| 2022-07-27 | 27.41 | $27.94 | 2.6M |
| 2022-07-26 | 27.37 | $27.65 | 1.6M |
| 2022-07-25 | 27.36 | $27.81 | 2.4M |
| 2022-07-22 | 27.34 | $27.80 | 3.5M |
| 2022-07-21 | 27.32 | $27.90 | 3.2M |
| 2022-07-20 | 27.29 | $27.67 | 3.1M |
| 2022-07-19 | 27.26 | $27.61 | 1.9M |
| 2022-07-18 | 27.23 | $27.23 | 2.5M |
| 2022-07-15 | 27.22 | $27.43 | 2.3M |
| 2022-07-14 | 27.22 | $27.22 | 2.4M |
| 2022-07-13 | 27.20 | $27.27 | 5.4M |
| 2022-07-12 | 27.16 | $27.35 | 3.5M |
| 2022-07-11 | 27.17 | $27.30 | 1.3M |
| 2022-07-08 | 27.21 | $27.43 | 2.7M |
| 2022-07-07 | 27.26 | $27.45 | 5.1M |
| 2022-07-06 | 27.32 | $26.99 | 2.9M |
| 2022-07-05 | 27.39 | $27.08 | 3.1M |
| 2022-07-01 | 27.48 | $27.13 | 3.2M |
| 2022-06-30 | 27.57 | $27.02 | 1.7M |
| 2022-06-29 | 27.66 | $27.01 | 2.2M |
| 2022-06-28 | 27.77 | $27.13 | 1.6M |
| 2022-06-27 | 27.88 | $27.35 | 1.8M |
| 2022-06-24 | 27.96 | $27.51 | 1.9M |
| 2022-06-23 | 28.01 | $27.39 | 2.5M |
| 2022-06-22 | 28.06 | $27.17 | 3.6M |
| 2022-06-21 | 28.11 | $27.07 | 1.9M |
| 2022-06-17 | 28.15 | $27.13 | 1.8M |
| 2022-06-16 | 28.20 | $26.98 | 4.4M |
| 2022-06-15 | 28.24 | $27.33 | 5.2M |
| 2022-06-14 | 28.28 | $26.88 | 3.5M |
| 2022-06-13 | 28.34 | $26.53 | 9.4M |
| 2022-06-10 | 28.42 | $27.51 | 4.4M |
| 2022-06-09 | 28.45 | $28.14 | 2.6M |
| 2022-06-08 | 28.44 | $28.37 | 1.9M |
| 2022-06-07 | 28.43 | $28.63 | 1.1M |
| 2022-06-06 | 28.40 | $28.52 | 2.1M |
| 2022-06-03 | 28.39 | $28.73 | 1.2M |
| 2022-06-02 | 28.37 | $28.98 | 2.2M |
| 2022-06-01 | 28.37 | $28.86 | 1.3M |
| 2022-05-31 | 28.36 | $29.09 | 3.5M |
| 2022-05-27 | 28.33 | $29.34 | 6.6M |
| 2022-05-26 | 28.30 | $29.00 | 3.0M |
| 2022-05-25 | 28.30 | $28.62 | 3.9M |
| 2022-05-24 | 28.32 | $28.32 | 2.2M |
| 2022-05-23 | 28.35 | $28.07 | 804335 |
| 2022-05-20 | 28.41 | $28.06 | 1.5M |
| 2022-05-19 | 28.45 | $28.02 | 1.9M |
| 2022-05-18 | 28.51 | $27.82 | 1.5M |
| 2022-05-17 | 28.58 | $28.04 | 1.2M |
| 2022-05-16 | 28.65 | $28.12 | 1.6M |
| 2022-05-13 | 28.71 | $28.14 | 2.6M |
| 2022-05-12 | 28.77 | $28.08 | 2.8M |
| 2022-05-11 | 28.85 | $28.02 | 4.2M |
| 2022-05-10 | 28.92 | $28.17 | 4.3M |
| 2022-05-09 | 28.98 | $28.02 | 1.8M |
| 2022-05-06 | 29.06 | $28.28 | 2.4M |
| 2022-05-05 | 29.13 | $28.43 | 1.6M |
| 2022-05-04 | 29.20 | $28.96 | 3.3M |
| 2022-05-03 | 29.26 | $28.60 | 1.9M |
| 2022-05-02 | 29.36 | $28.55 | 2.9M |
| 2022-04-29 | 29.44 | $28.65 | 2.5M |
| 2022-04-28 | 29.53 | $29.05 | 4.9M |
| 2022-04-27 | 29.60 | $28.93 | 2.1M |
| 2022-04-26 | 29.69 | $29.00 | 2.0M |
| 2022-04-25 | 29.74 | $29.19 | 1.9M |
| 2022-04-22 | 29.78 | $28.96 | 1.2M |
| 2022-04-21 | 29.84 | $29.12 | 2.6M |
| 2022-04-20 | 29.89 | $29.36 | 1.6M |
| 2022-04-19 | 29.93 | $29.28 | 1.9M |
| 2022-04-18 | 29.98 | $29.33 | 1.7M |
| 2022-04-14 | 30.03 | $29.43 | 1.7M |
| 2022-04-13 | 30.08 | $29.63 | 2.0M |
| 2022-04-12 | 30.11 | $29.49 | 3.4M |
| 2022-04-11 | 30.13 | $29.34 | 1.6M |
| 2022-04-08 | 30.15 | $29.56 | 2.9M |
| 2022-04-07 | 30.17 | $29.76 | 2.7M |
| 2022-04-06 | 30.18 | $29.88 | 2.7M |
| 2022-04-05 | 30.20 | $30.11 | 5.2M |
| 2022-04-04 | 30.20 | $30.53 | 3.4M |
| 2022-04-01 | 30.18 | $30.29 | 2.0M |
| 2022-03-31 | 30.19 | $30.40 | 3.3M |
| 2022-03-30 | 30.21 | $30.47 | 3.5M |
| 2022-03-29 | 30.22 | $30.58 | 3.7M |
| 2022-03-28 | 30.23 | $30.10 | 1.4M |
| 2022-03-25 | 30.27 | $29.97 | 1.7M |
| 2022-03-24 | 30.32 | $30.17 | 1.4M |
| 2022-03-23 | 30.34 | $30.15 | 783913 |
| 2022-03-22 | 30.36 | $30.20 | 993222 |
| 2022-03-21 | 30.38 | $30.14 | 1.6M |
| 2022-03-18 | 30.41 | $30.49 | 2.4M |
| 2022-03-17 | 30.42 | $30.40 | 3.4M |
| 2022-03-16 | 30.44 | $30.24 | 4.1M |
| 2022-03-15 | 30.46 | $29.89 | 2.0M |
| 2022-03-14 | 30.50 | $29.63 | 1.6M |
| 2022-03-11 | 30.55 | $29.94 | 1.2M |
| 2022-03-10 | 30.60 | $30.09 | 2.1M |
| 2022-03-09 | 30.65 | $30.26 | 935300 |
| 2022-03-08 | 30.69 | $30.06 | 2.0M |
| 2022-03-07 | 30.74 | $30.20 | 1.3M |
| 2022-03-04 | 30.79 | $30.48 | 3.5M |
| 2022-03-03 | 30.83 | $30.70 | 1.4M |
| 2022-03-02 | 30.88 | $30.79 | 2.5M |
| 2022-03-01 | 30.92 | $30.78 | 2.0M |
| 2022-02-28 | 30.96 | $30.90 | 2.2M |
| 2022-02-25 | 31.00 | $30.79 | 1.7M |
| 2022-02-24 | 31.03 | $30.66 | 3.0M |
| 2022-02-23 | 31.08 | $30.49 | 1.3M |
| 2022-02-22 | 31.15 | $30.65 | 1.1M |
| 2022-02-18 | 31.22 | $30.73 | 1.2M |
| 2022-02-17 | 31.28 | $30.72 | 1.3M |
| 2022-02-16 | 31.35 | $30.83 | 1.4M |
| 2022-02-15 | 31.41 | $30.61 | 1.2M |
| 2022-02-14 | 31.49 | $30.64 | 1.5M |
| 2022-02-11 | 31.58 | $30.73 | 1.8M |
| 2022-02-10 | 31.67 | $30.80 | 3.0M |
| 2022-02-09 | 31.75 | $31.20 | 2.2M |
| 2022-02-08 | 31.82 | $31.05 | 2.0M |
| 2022-02-07 | 31.88 | $31.07 | 2.4M |
| 2022-02-04 | 31.95 | $31.09 | 2.5M |
| 2022-02-03 | 32.02 | $31.34 | 2.1M |
| 2022-02-02 | 32.07 | $31.65 | 3.1M |
| 2022-02-01 | 32.13 | $31.62 | 2.8M |
| 2022-01-31 | 32.19 | $31.61 | 3.7M |
| 2022-01-28 | 32.26 | $31.63 | 3.0M |
| 2022-01-27 | 32.33 | $31.55 | 2.4M |
| 2022-01-26 | 32.40 | $31.68 | 1.8M |
| 2022-01-25 | 32.47 | $31.85 | 2.0M |
| 2022-01-24 | 32.53 | $31.98 | 5.2M |
| 2022-01-21 | 32.59 | $32.00 | 2.9M |
| 2022-01-20 | 32.64 | $32.04 | 1.4M |
| 2022-01-19 | 32.68 | $32.13 | 2.2M |
| 2022-01-18 | 32.71 | $32.16 | 1.7M |
| 2022-01-14 | 32.75 | $32.41 | 3.8M |
| 2022-01-13 | 32.77 | $32.46 | 1.4M |
| 2022-01-12 | 32.80 | $32.55 | 1.8M |
| 2022-01-11 | 32.81 | $32.51 | 2.3M |
| 2022-01-10 | 32.83 | $32.35 | 3.0M |
| 2022-01-07 | 32.85 | $32.35 | 2.4M |
| 2022-01-06 | 32.88 | $32.47 | 3.2M |
| 2022-01-05 | 32.90 | $32.46 | 2.0M |
| 2022-01-04 | 32.92 | $32.80 | 2.2M |
| 2022-01-03 | 32.91 | $32.87 | 5.8M |
| 2021-12-31 | 32.90 | $32.97 | 871707 |
| 2021-12-30 | 32.87 | $32.94 | 1.1M |
| 2021-12-29 | 32.84 | $32.93 | 1.6M |
| 2021-12-28 | 32.82 | $33.14 | 1.5M |
| 2021-12-27 | 32.79 | $33.12 | 2.0M |
| 2021-12-23 | 32.76 | $33.07 | 2.9M |
| 2021-12-22 | 32.74 | $33.04 | 1.3M |
| 2021-12-21 | 32.72 | $32.92 | 945500 |
| 2021-12-20 | 32.72 | $32.77 | 2.4M |
| 2021-12-17 | 32.73 | $32.83 | 1.7M |
| 2021-12-16 | 32.74 | $32.88 | 1.3M |
| 2021-12-15 | 32.74 | $32.94 | 1.2M |
| 2021-12-14 | 32.75 | $32.85 | 1.3M |
| 2021-12-13 | 32.76 | $32.87 | 1.1M |
| 2021-12-10 | 32.77 | $32.86 | 1.4M |
| 2021-12-09 | 32.79 | $32.79 | 1.1M |
| 2021-12-08 | 32.81 | $32.92 | 3.4M |
| 2021-12-07 | 32.83 | $32.85 | 2.8M |
| 2021-12-06 | 32.86 | $32.66 | 1.7M |
| 2021-12-03 | 32.89 | $32.56 | 2.6M |
| 2021-12-02 | 32.92 | $32.51 | 2.1M |
| 2021-12-01 | 32.95 | $32.36 | 1.9M |
| 2021-11-30 | 32.98 | $32.42 | 3.1M |
| 2021-11-29 | 33.00 | $32.59 | 1.1M |
| 2021-11-26 | 33.03 | $32.44 | 2.0M |
| 2021-11-24 | 33.06 | $32.73 | 1.5M |
| 2021-11-23 | 33.08 | $32.71 | 2.4M |
| 2021-11-22 | 33.09 | $32.82 | 2.9M |
| 2021-11-19 | 33.10 | $33.01 | 1.1M |
| 2021-11-18 | 33.09 | $32.99 | 1.4M |
| 2021-11-17 | 33.09 | $33.01 | 2.1M |
| 2021-11-16 | 33.09 | $33.04 | 1.4M |
| 2021-11-15 | 33.08 | $33.02 | 954637 |
| 2021-11-12 | 33.08 | $33.12 | 1.1M |
| 2021-11-11 | 33.07 | $33.18 | 654401 |
| 2021-11-10 | 33.06 | $33.23 | 2.7M |
| 2021-11-09 | 33.03 | $33.41 | 2.0M |
| 2021-11-08 | 33.00 | $33.30 | 1.3M |
| 2021-11-05 | 32.96 | $33.35 | 2.8M |
| 2021-11-04 | 32.93 | $33.14 | 1.9M |
| 2021-11-03 | 32.91 | $33.05 | 2.5M |
| 2021-11-02 | 32.90 | $32.98 | 1.4M |
| 2021-11-01 | 32.90 | $32.93 | 1.4M |
| 2021-10-29 | 32.89 | $33.08 | 2.2M |
| 2021-10-28 | 32.89 | $33.15 | 1.8M |
| 2021-10-27 | 32.88 | $33.04 | 1.3M |
| 2021-10-26 | 32.89 | $33.01 | 1.3M |
| 2021-10-25 | 32.89 | $32.94 | 644317 |
| 2021-10-22 | 32.90 | $32.89 | 1.7M |
| 2021-10-21 | 32.92 | $32.95 | 3.0M |
| 2021-10-20 | 32.94 | $32.91 | 990416 |
| 2021-10-19 | 32.96 | $32.93 | 745499 |
| 2021-10-18 | 32.98 | $32.92 | 899000 |
| 2021-10-15 | 32.99 | $32.92 | 1.6M |
| 2021-10-14 | 33.02 | $32.97 | 1.4M |
| 2021-10-13 | 33.04 | $32.82 | 1.4M |
| 2021-10-12 | 33.07 | $32.72 | 1.0M |
| 2021-10-11 | 33.10 | $32.56 | 1.8M |
| 2021-10-08 | 33.14 | $32.67 | 1.2M |
| 2021-10-07 | 33.17 | $32.82 | 2.6M |
| 2021-10-06 | 33.19 | $32.83 | 2.6M |
| 2021-10-05 | 33.21 | $32.84 | 1.5M |
| 2021-10-04 | 33.23 | $32.89 | 3.0M |
| 2021-10-01 | 33.26 | $32.98 | 2.6M |
| 2021-09-30 | 33.27 | $33.05 | 1.8M |
| 2021-09-29 | 33.28 | $33.10 | 1.5M |
| 2021-09-28 | 33.29 | $33.02 | 2.6M |
| 2021-09-27 | 33.30 | $33.24 | 830200 |
| 2021-09-24 | 33.30 | $33.28 | 1.7M |
| 2021-09-23 | 33.29 | $33.33 | 1.2M |
| 2021-09-22 | 33.28 | $33.32 | 1.0M |
| 2021-09-21 | 33.27 | $33.27 | 1.2M |
| 2021-09-20 | 33.25 | $33.25 | 824931 |
| 2021-09-17 | 33.23 | $33.36 | 2.0M |
| 2021-09-16 | 33.20 | $33.43 | 1.1M |
| 2021-09-15 | 33.17 | $33.43 | 851910 |
| 2021-09-14 | 33.14 | $33.35 | 1.1M |
| 2021-09-13 | 33.12 | $33.33 | 1.0M |
| 2021-09-10 | 33.10 | $33.26 | 1.9M |
| 2021-09-09 | 33.08 | $33.28 | 911833 |
| 2021-09-08 | 33.06 | $33.27 | 1.3M |
| 2021-09-07 | 33.03 | $33.22 | 832500 |
| 2021-09-03 | 33.02 | $33.33 | 817900 |
| 2021-09-02 | 32.99 | $33.31 | 1.0M |
| 2021-09-01 | 32.98 | $33.27 | 2.0M |
| 2021-08-31 | 32.96 | $33.28 | 4.6M |
| 2021-08-30 | 32.94 | $33.26 | 1.2M |
| 2021-08-27 | 32.92 | $33.20 | 1.7M |
| 2021-08-26 | 32.92 | $33.09 | 1.6M |
| 2021-08-25 | 32.92 | $33.08 | 1.9M |
| 2021-08-24 | 32.91 | $33.06 | 3.4M |
| 2021-08-23 | 32.91 | $32.94 | 1.8M |
| 2021-08-20 | 32.92 | $32.86 | 1.2M |
| 2021-08-19 | 32.93 | $32.79 | 2.3M |
| 2021-08-18 | 32.94 | $32.78 | 1.4M |
| 2021-08-17 | 32.95 | $32.87 | 1.5M |
| 2021-08-16 | 32.95 | $32.95 | 1.0M |
| 2021-08-13 | 32.94 | $32.95 | 421722 |
| 2021-08-12 | 32.94 | $32.85 | 928400 |
| 2021-08-11 | 32.95 | $32.86 | 1.3M |
| 2021-08-10 | 32.97 | $32.72 | 1.8M |
| 2021-08-09 | 32.98 | $32.85 | 722400 |
| 2021-08-06 | 33.00 | $32.90 | 733200 |
| 2021-08-05 | 33.01 | $32.94 | 942000 |
| 2021-08-04 | 33.02 | $32.88 | 838900 |
| 2021-08-03 | 33.03 | $32.91 | 1.6M |
| 2021-08-02 | 33.04 | $32.93 | 2.1M |
| 2021-07-30 | 33.04 | $33.10 | 2.1M |
| 2021-07-29 | 33.03 | $33.08 | 979013 |
| 2021-07-28 | 33.03 | $33.03 | 1.4M |
| 2021-07-27 | 33.02 | $33.01 | 1.3M |
| 2021-07-26 | 33.00 | $33.06 | 1.6M |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
29.06
2026-07-22
Close Price
$28.94
Vol: 603148
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.43
Average
28.99
Maximum
33.26
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 29.06 | $28.94 | 603148 |
| 2026-07-21 | 29.08 | $28.99 | 531837 |
| 2026-07-20 | 29.09 | $29.03 | 339881 |
| 2026-07-17 | 29.09 | $29.05 | 627059 |
| 2026-07-16 | 29.10 | $29.06 | 509500 |
| 2026-07-15 | 29.10 | $29.08 | 422244 |
| 2026-07-14 | 29.10 | $29.03 | 399533 |
| 2026-07-13 | 29.11 | $28.96 | 562938 |
| 2026-07-10 | 29.13 | $29.03 | 702433 |
| 2026-07-09 | 29.14 | $29.09 | 383216 |
| 2026-07-08 | 29.14 | $29.06 | 903500 |
| 2026-07-07 | 29.15 | $29.14 | 582200 |
| 2026-07-06 | 29.15 | $29.18 | 570100 |
| 2026-07-02 | 29.15 | $29.16 | 1.3M |
| 2026-07-01 | 29.15 | $29.11 | 837600 |
| 2026-06-30 | 29.15 | $29.24 | 531736 |
| 2026-06-29 | 29.14 | $29.25 | 392439 |
| 2026-06-26 | 29.13 | $29.22 | 380100 |
| 2026-06-25 | 29.12 | $29.24 | 1.0M |
| 2026-06-24 | 29.10 | $29.19 | 403300 |
| 2026-06-23 | 29.10 | $29.15 | 381332 |
| 2026-06-22 | 29.09 | $29.17 | 875732 |
| 2026-06-18 | 29.08 | $29.18 | 382721 |
| 2026-06-17 | 29.07 | $29.09 | 570922 |
| 2026-06-16 | 29.07 | $29.18 | 653948 |
| 2026-06-15 | 29.06 | $29.18 | 370000 |
| 2026-06-12 | 29.04 | $29.12 | 660013 |
| 2026-06-11 | 29.04 | $29.11 | 557200 |
| 2026-06-10 | 29.03 | $28.92 | 399729 |
| 2026-06-09 | 29.04 | $29.00 | 589924 |
| 2026-06-08 | 29.04 | $28.95 | 333000 |
| 2026-06-05 | 29.05 | $28.94 | 826274 |
| 2026-06-04 | 29.07 | $29.09 | 416937 |
| 2026-06-03 | 29.06 | $29.03 | 509245 |
| 2026-06-02 | 29.07 | $29.09 | 453500 |
| 2026-06-01 | 29.07 | $29.06 | 649500 |
| 2026-05-29 | 29.07 | $29.23 | 581763 |
| 2026-05-28 | 29.05 | $29.14 | 377811 |
| 2026-05-27 | 29.04 | $29.12 | 366648 |
| 2026-05-26 | 29.03 | $29.11 | 511729 |
| 2026-05-22 | 29.02 | $29.03 | 521510 |
| 2026-05-21 | 29.02 | $29.00 | 1.1M |
| 2026-05-20 | 29.02 | $28.92 | 779869 |
| 2026-05-19 | 29.04 | $28.75 | 590936 |
| 2026-05-18 | 29.07 | $28.83 | 585800 |
| 2026-05-15 | 29.09 | $28.82 | 944800 |
| 2026-05-14 | 29.12 | $29.01 | 848900 |
| 2026-05-13 | 29.13 | $29.01 | 1.7M |
| 2026-05-12 | 29.14 | $29.02 | 755642 |
| 2026-05-11 | 29.16 | $29.09 | 420900 |
| 2026-05-08 | 29.16 | $29.17 | 473700 |
| 2026-05-07 | 29.16 | $29.08 | 1.0M |
| 2026-05-06 | 29.17 | $29.21 | 734840 |
| 2026-05-05 | 29.17 | $29.11 | 648012 |
| 2026-05-04 | 29.17 | $29.04 | 1.9M |
| 2026-05-01 | 29.19 | $29.14 | 773700 |
| 2026-04-30 | 29.19 | $29.26 | 565700 |
| 2026-04-29 | 29.19 | $29.17 | 437448 |
| 2026-04-28 | 29.19 | $29.27 | 369200 |
| 2026-04-27 | 29.18 | $29.30 | 622926 |
| 2026-04-24 | 29.17 | $29.29 | 459320 |
| 2026-04-23 | 29.15 | $29.29 | 619333 |
| 2026-04-22 | 29.14 | $29.33 | 882400 |
| 2026-04-21 | 29.12 | $29.28 | 1.2M |
| 2026-04-20 | 29.10 | $29.36 | 773100 |
| 2026-04-17 | 29.07 | $29.40 | 788623 |
| 2026-04-16 | 29.04 | $29.28 | 1.0M |
| 2026-04-15 | 29.01 | $29.32 | 1.2M |
| 2026-04-14 | 28.98 | $29.34 | 910321 |
| 2026-04-13 | 28.94 | $29.23 | 1.0M |
| 2026-04-10 | 28.91 | $29.13 | 1.9M |
| 2026-04-09 | 28.89 | $29.19 | 2.0M |
| 2026-04-08 | 28.86 | $29.14 | 878600 |
| 2026-04-07 | 28.83 | $28.94 | 916547 |
| 2026-04-06 | 28.82 | $28.89 | 1.7M |
| 2026-04-02 | 28.81 | $28.81 | 2.7M |
| 2026-04-01 | 28.81 | $28.73 | 1.6M |
| 2026-03-31 | 28.82 | $28.72 | 908100 |
| 2026-03-30 | 28.83 | $28.42 | 758666 |
| 2026-03-27 | 28.87 | $28.41 | 1.1M |
| 2026-03-26 | 28.92 | $28.51 | 1.1M |
| 2026-03-25 | 28.96 | $28.73 | 1.1M |
| 2026-03-24 | 28.98 | $28.60 | 902933 |
| 2026-03-23 | 29.03 | $28.67 | 2.7M |
| 2026-03-20 | 29.06 | $28.46 | 662032 |
| 2026-03-19 | 29.13 | $28.80 | 1.3M |
| 2026-03-18 | 29.16 | $28.75 | 493000 |
| 2026-03-17 | 29.20 | $28.90 | 632700 |
| 2026-03-16 | 29.24 | $28.79 | 1.1M |
| 2026-03-13 | 29.28 | $28.72 | 3.5M |
| 2026-03-12 | 29.34 | $28.82 | 781200 |
| 2026-03-11 | 29.40 | $29.02 | 484735 |
| 2026-03-10 | 29.44 | $29.12 | 847100 |
| 2026-03-09 | 29.47 | $29.17 | 1.4M |
| 2026-03-06 | 29.50 | $29.05 | 2.5M |
| 2026-03-05 | 29.55 | $29.23 | 1.0M |
| 2026-03-04 | 29.58 | $29.41 | 758900 |
| 2026-03-03 | 29.60 | $29.32 | 1.2M |
| 2026-03-02 | 29.63 | $29.50 | 1.1M |
| 2026-02-27 | 29.64 | $29.63 | 1.2M |
| 2026-02-26 | 29.64 | $29.71 | 1.2M |
| 2026-02-25 | 29.64 | $29.71 | 706700 |
| 2026-02-24 | 29.63 | $29.70 | 419100 |
| 2026-02-23 | 29.62 | $29.70 | 597645 |
| 2026-02-20 | 29.61 | $29.75 | 510200 |
| 2026-02-19 | 29.60 | $29.75 | 649993 |
| 2026-02-18 | 29.58 | $29.71 | 817500 |
| 2026-02-17 | 29.57 | $29.67 | 1.0M |
| 2026-02-13 | 29.56 | $29.70 | 475618 |
| 2026-02-12 | 29.55 | $29.66 | 871000 |
| 2026-02-11 | 29.53 | $29.62 | 591222 |
| 2026-02-10 | 29.52 | $29.58 | 1.2M |
| 2026-02-09 | 29.52 | $29.55 | 515142 |
| 2026-02-06 | 29.51 | $29.50 | 436900 |
| 2026-02-05 | 29.52 | $29.41 | 578661 |
| 2026-02-04 | 29.53 | $29.44 | 798800 |
| 2026-02-03 | 29.54 | $29.45 | 1.2M |
| 2026-02-02 | 29.55 | $29.46 | 1.0M |
| 2026-01-30 | 29.55 | $29.59 | 587674 |
| 2026-01-29 | 29.55 | $29.58 | 423944 |
| 2026-01-28 | 29.55 | $29.59 | 433600 |
| 2026-01-27 | 29.54 | $29.61 | 883929 |
| 2026-01-26 | 29.54 | $29.60 | 307100 |
| 2026-01-23 | 29.53 | $29.59 | 459822 |
| 2026-01-22 | 29.52 | $29.62 | 577800 |
| 2026-01-21 | 29.51 | $29.61 | 640400 |
| 2026-01-20 | 29.50 | $29.49 | 1.1M |
| 2026-01-16 | 29.50 | $29.58 | 561504 |
| 2026-01-15 | 29.50 | $29.57 | 1.9M |
| 2026-01-14 | 29.49 | $29.58 | 691865 |
| 2026-01-13 | 29.48 | $29.56 | 4.5M |
| 2026-01-12 | 29.47 | $29.55 | 1.5M |
| 2026-01-09 | 29.46 | $29.57 | 622835 |
| 2026-01-08 | 29.45 | $29.55 | 586235 |
| 2026-01-07 | 29.44 | $29.52 | 682900 |
| 2026-01-06 | 29.43 | $29.53 | 529316 |
| 2026-01-05 | 29.42 | $29.48 | 1.0M |
| 2026-01-02 | 29.42 | $29.40 | 1.1M |
| 2025-12-31 | 29.42 | $29.37 | 970600 |
| 2025-12-30 | 29.42 | $29.38 | 385100 |
| 2025-12-29 | 29.43 | $29.37 | 1.5M |
| 2025-12-26 | 29.43 | $29.51 | 203424 |
| 2025-12-24 | 29.43 | $29.49 | 292529 |
| 2025-12-23 | 29.42 | $29.44 | 342900 |
| 2025-12-22 | 29.42 | $29.42 | 396013 |
| 2025-12-19 | 29.42 | $29.43 | 440122 |
| 2025-12-18 | 29.42 | $29.46 | 1.1M |
| 2025-12-17 | 29.41 | $29.39 | 431914 |
| 2025-12-16 | 29.41 | $29.44 | 446400 |
| 2025-12-15 | 29.41 | $29.43 | 617149 |
| 2025-12-12 | 29.41 | $29.40 | 1.4M |
| 2025-12-11 | 29.41 | $29.49 | 819209 |
| 2025-12-10 | 29.40 | $29.49 | 826000 |
| 2025-12-09 | 29.39 | $29.38 | 676739 |
| 2025-12-08 | 29.39 | $29.39 | 1.3M |
| 2025-12-05 | 29.39 | $29.43 | 1.1M |
| 2025-12-04 | 29.39 | $29.48 | 682500 |
| 2025-12-03 | 29.38 | $29.50 | 463100 |
| 2025-12-02 | 29.37 | $29.46 | 752700 |
| 2025-12-01 | 29.36 | $29.37 | 660342 |
| 2025-11-28 | 29.35 | $29.43 | 297800 |
| 2025-11-26 | 29.35 | $29.55 | 467528 |
| 2025-11-25 | 29.32 | $29.51 | 545535 |
| 2025-11-24 | 29.31 | $29.34 | 853306 |
| 2025-11-21 | 29.30 | $29.25 | 693239 |
| 2025-11-20 | 29.31 | $29.16 | 522213 |
| 2025-11-19 | 29.32 | $29.16 | 1.1M |
| 2025-11-18 | 29.34 | $29.14 | 903145 |
| 2025-11-17 | 29.36 | $29.13 | 379000 |
| 2025-11-14 | 29.38 | $29.21 | 563200 |
| 2025-11-13 | 29.40 | $29.21 | 979200 |
| 2025-11-12 | 29.42 | $29.39 | 473200 |
| 2025-11-11 | 29.43 | $29.41 | 379405 |
| 2025-11-10 | 29.43 | $29.37 | 539600 |
| 2025-11-07 | 29.43 | $29.28 | 632742 |
| 2025-11-06 | 29.45 | $29.24 | 506803 |
| 2025-11-05 | 29.47 | $29.22 | 497300 |
| 2025-11-04 | 29.50 | $29.23 | 529200 |
| 2025-11-03 | 29.53 | $29.27 | 1.1M |
| 2025-10-31 | 29.56 | $29.53 | 553648 |
| 2025-10-30 | 29.56 | $29.56 | 700919 |
| 2025-10-29 | 29.56 | $29.61 | 1.1M |
| 2025-10-28 | 29.55 | $29.70 | 517000 |
| 2025-10-27 | 29.54 | $29.73 | 669500 |
| 2025-10-24 | 29.52 | $29.63 | 712720 |
| 2025-10-23 | 29.51 | $29.53 | 526000 |
| 2025-10-22 | 29.50 | $29.49 | 470800 |
| 2025-10-21 | 29.50 | $29.50 | 1.6M |
| 2025-10-20 | 29.50 | $29.54 | 423420 |
| 2025-10-17 | 29.50 | $29.46 | 2.1M |
| 2025-10-16 | 29.50 | $29.40 | 1.0M |
| 2025-10-15 | 29.52 | $29.50 | 461344 |
| 2025-10-14 | 29.52 | $29.41 | 662647 |
| 2025-10-13 | 29.53 | $29.39 | 381034 |
| 2025-10-10 | 29.54 | $29.23 | 443835 |
| 2025-10-09 | 29.58 | $29.44 | 485400 |
| 2025-10-08 | 29.59 | $29.50 | 963800 |
| 2025-10-07 | 29.60 | $29.59 | 871245 |
| 2025-10-06 | 29.60 | $29.60 | 1.1M |
| 2025-10-03 | 29.60 | $29.64 | 1.0M |
| 2025-10-02 | 29.60 | $29.65 | 439600 |
| 2025-10-01 | 29.59 | $29.63 | 998001 |
| 2025-09-30 | 29.59 | $29.73 | 758164 |
| 2025-09-29 | 29.57 | $29.70 | 962600 |
| 2025-09-26 | 29.56 | $29.63 | 283200 |
| 2025-09-25 | 29.55 | $29.59 | 507516 |
| 2025-09-24 | 29.55 | $29.67 | 1.0M |
| 2025-09-23 | 29.53 | $29.72 | 661900 |
| 2025-09-22 | 29.51 | $29.73 | 650300 |
| 2025-09-19 | 29.49 | $29.71 | 342639 |
| 2025-09-18 | 29.47 | $29.69 | 445343 |
| 2025-09-17 | 29.44 | $29.64 | 1.3M |
| 2025-09-16 | 29.42 | $29.67 | 417900 |
| 2025-09-15 | 29.40 | $29.68 | 347300 |
| 2025-09-12 | 29.37 | $29.56 | 255100 |
| 2025-09-11 | 29.35 | $29.55 | 497421 |
| 2025-09-10 | 29.33 | $29.50 | 445000 |
| 2025-09-09 | 29.31 | $29.45 | 345500 |
| 2025-09-08 | 29.29 | $29.49 | 368219 |
| 2025-09-05 | 29.27 | $29.46 | 361632 |
| 2025-09-04 | 29.25 | $29.37 | 378900 |
| 2025-09-03 | 29.24 | $29.28 | 614249 |
| 2025-09-02 | 29.24 | $29.19 | 664316 |
| 2025-08-29 | 29.24 | $29.38 | 306048 |
| 2025-08-28 | 29.23 | $29.40 | 696831 |
| 2025-08-27 | 29.21 | $29.41 | 261000 |
| 2025-08-26 | 29.19 | $29.37 | 402300 |
| 2025-08-25 | 29.17 | $29.33 | 306912 |
| 2025-08-22 | 29.15 | $29.36 | 539800 |
| 2025-08-21 | 29.13 | $29.12 | 653340 |
| 2025-08-20 | 29.13 | $29.18 | 306628 |
| 2025-08-19 | 29.13 | $29.19 | 509233 |
| 2025-08-18 | 29.12 | $29.18 | 656722 |
| 2025-08-15 | 29.12 | $29.19 | 1.1M |
| 2025-08-14 | 29.11 | $29.16 | 392200 |
| 2025-08-13 | 29.10 | $29.24 | 312245 |
| 2025-08-12 | 29.09 | $29.13 | 713800 |
| 2025-08-11 | 29.09 | $29.11 | 249000 |
| 2025-08-08 | 29.08 | $29.10 | 241912 |
| 2025-08-07 | 29.08 | $29.09 | 451400 |
| 2025-08-06 | 29.08 | $29.11 | 799943 |
| 2025-08-05 | 29.08 | $29.06 | 274200 |
| 2025-08-04 | 29.08 | $29.01 | 354754 |
| 2025-08-01 | 29.09 | $28.95 | 382804 |
| 2025-07-31 | 29.10 | $29.14 | 301527 |
| 2025-07-30 | 29.10 | $29.14 | 269247 |
| 2025-07-29 | 29.09 | $29.20 | 511900 |
| 2025-07-28 | 29.08 | $29.18 | 279441 |
| 2025-07-25 | 29.07 | $29.21 | 314331 |
| 2025-07-24 | 29.06 | $29.17 | 249500 |
| 2025-07-23 | 29.04 | $29.21 | 639304 |
| 2025-07-22 | 29.03 | $29.16 | 378645 |
| 2025-07-21 | 29.01 | $29.08 | 483200 |
| 2025-07-18 | 29.00 | $29.07 | 320600 |
| 2025-07-17 | 29.00 | $29.02 | 231100 |
| 2025-07-16 | 28.99 | $29.00 | 298000 |
| 2025-07-15 | 28.99 | $28.96 | 419700 |
| 2025-07-14 | 29.00 | $29.05 | 286207 |
| 2025-07-11 | 28.99 | $29.00 | 247701 |
| 2025-07-10 | 28.99 | $29.05 | 392800 |
| 2025-07-09 | 28.99 | $29.06 | 800000 |
| 2025-07-08 | 28.98 | $29.00 | 643100 |
| 2025-07-07 | 28.98 | $29.05 | 1.4M |
| 2025-07-03 | 28.97 | $29.18 | 189500 |
| 2025-07-02 | 28.94 | $29.19 | 555600 |
| 2025-07-01 | 28.92 | $29.13 | 298540 |
| 2025-06-30 | 28.90 | $29.28 | 765531 |
| 2025-06-27 | 28.86 | $29.15 | 407931 |
| 2025-06-26 | 28.83 | $29.13 | 297600 |
| 2025-06-25 | 28.79 | $29.02 | 1.0M |
| 2025-06-24 | 28.77 | $29.04 | 365451 |
| 2025-06-23 | 28.74 | $28.95 | 318400 |
| 2025-06-20 | 28.72 | $28.93 | 210936 |
| 2025-06-18 | 28.70 | $28.86 | 370400 |
| 2025-06-17 | 28.68 | $28.85 | 341840 |
| 2025-06-16 | 28.66 | $28.86 | 348800 |
| 2025-06-13 | 28.64 | $28.77 | 679200 |
| 2025-06-12 | 28.63 | $28.87 | 671009 |
| 2025-06-11 | 28.60 | $28.79 | 232137 |
| 2025-06-10 | 28.58 | $28.78 | 460930 |
| 2025-06-09 | 28.56 | $28.69 | 747811 |
| 2025-06-06 | 28.55 | $28.61 | 532000 |
| 2025-06-05 | 28.54 | $28.62 | 2.2M |
| 2025-06-04 | 28.53 | $28.68 | 612800 |
| 2025-06-03 | 28.52 | $28.59 | 1.3M |
| 2025-06-02 | 28.51 | $28.54 | 437938 |
| 2025-05-30 | 28.51 | $28.70 | 332800 |
| 2025-05-29 | 28.49 | $28.70 | 359910 |
| 2025-05-28 | 28.46 | $28.65 | 687617 |
| 2025-05-27 | 28.44 | $28.63 | 410000 |
| 2025-05-23 | 28.42 | $28.45 | 332705 |
| 2025-05-22 | 28.42 | $28.45 | 661544 |
| 2025-05-21 | 28.42 | $28.38 | 432600 |
| 2025-05-20 | 28.42 | $28.62 | 521400 |
| 2025-05-19 | 28.40 | $28.63 | 1.3M |
| 2025-05-16 | 28.38 | $28.68 | 679100 |
| 2025-05-15 | 28.35 | $28.65 | 482100 |
| 2025-05-14 | 28.32 | $28.55 | 652900 |
| 2025-05-13 | 28.29 | $28.63 | 3.3M |
| 2025-05-12 | 28.25 | $28.59 | 797900 |
| 2025-05-09 | 28.22 | $28.26 | 288500 |
| 2025-05-08 | 28.22 | $28.24 | 2.4M |
| 2025-05-07 | 28.21 | $28.26 | 1.2M |
| 2025-05-06 | 28.21 | $28.22 | 482400 |
| 2025-05-05 | 28.21 | $28.24 | 600700 |
| 2025-05-02 | 28.20 | $28.23 | 1.6M |
| 2025-05-01 | 28.20 | $28.15 | 1.8M |
| 2025-04-30 | 28.20 | $28.29 | 2.2M |
| 2025-04-29 | 28.20 | $28.47 | 646612 |
| 2025-04-28 | 28.17 | $28.39 | 412700 |
| 2025-04-25 | 28.14 | $28.38 | 650500 |
| 2025-04-24 | 28.12 | $28.29 | 1.0M |
| 2025-04-23 | 28.10 | $28.05 | 613900 |
| 2025-04-22 | 28.11 | $27.87 | 601016 |
| 2025-04-21 | 28.13 | $27.82 | 446400 |
| 2025-04-17 | 28.16 | $27.98 | 1.2M |
| 2025-04-16 | 28.18 | $27.88 | 720740 |
| 2025-04-15 | 28.21 | $27.88 | 864000 |
| 2025-04-14 | 28.25 | $27.82 | 996038 |
| 2025-04-11 | 28.29 | $27.62 | 1.0M |
| 2025-04-10 | 28.37 | $27.56 | 1.5M |
| 2025-04-09 | 28.45 | $28.09 | 2.7M |
| 2025-04-08 | 28.49 | $27.29 | 4.4M |
| 2025-04-07 | 28.61 | $27.47 | 6.1M |
| 2025-04-04 | 28.74 | $27.68 | 13.3M |
| 2025-04-03 | 28.85 | $28.41 | 1.3M |
| 2025-04-02 | 28.89 | $28.81 | 1.4M |
| 2025-04-01 | 28.90 | $28.74 | 459600 |
| 2025-03-31 | 28.92 | $28.86 | 687738 |
| 2025-03-28 | 28.92 | $28.83 | 414401 |
| 2025-03-27 | 28.93 | $28.84 | 620330 |
| 2025-03-26 | 28.94 | $28.89 | 345836 |
| 2025-03-25 | 28.95 | $28.99 | 621332 |
| 2025-03-24 | 28.94 | $29.03 | 408200 |
| 2025-03-21 | 28.94 | $28.94 | 649400 |
| 2025-03-20 | 28.94 | $28.97 | 794200 |
| 2025-03-19 | 28.93 | $29.03 | 471320 |
| 2025-03-18 | 28.92 | $28.90 | 691700 |
| 2025-03-17 | 28.92 | $28.92 | 486218 |
| 2025-03-14 | 28.92 | $28.89 | 1.8M |
| 2025-03-13 | 28.93 | $28.79 | 3.3M |
| 2025-03-12 | 28.94 | $28.92 | 9.2M |
| 2025-03-11 | 28.94 | $28.89 | 700700 |
| 2025-03-10 | 28.95 | $29.03 | 1.5M |
| 2025-03-07 | 28.94 | $29.02 | 861504 |
| 2025-03-06 | 28.93 | $28.81 | 524800 |
| 2025-03-05 | 28.95 | $28.95 | 564200 |
| 2025-03-04 | 28.95 | $28.88 | 1.2M |
| 2025-03-03 | 28.95 | $28.89 | 1.0M |
| 2025-02-28 | 28.96 | $29.07 | 1.7M |
| 2025-02-27 | 28.95 | $29.00 | 517562 |
| 2025-02-26 | 28.94 | $29.05 | 769000 |
| 2025-02-25 | 28.93 | $29.00 | 569406 |
| 2025-02-24 | 28.92 | $28.90 | 677348 |
| 2025-02-21 | 28.93 | $28.89 | 1.2M |
| 2025-02-20 | 28.93 | $28.98 | 369618 |
| 2025-02-19 | 28.93 | $28.98 | 331943 |
| 2025-02-18 | 28.92 | $28.94 | 485900 |
| 2025-02-14 | 28.92 | $28.97 | 552900 |
| 2025-02-13 | 28.91 | $28.92 | 641500 |
| 2025-02-12 | 28.91 | $28.79 | 654400 |
| 2025-02-11 | 28.92 | $28.88 | 585248 |
| 2025-02-10 | 28.93 | $28.91 | 669541 |
| 2025-02-07 | 28.93 | $28.88 | 472306 |
| 2025-02-06 | 28.94 | $28.99 | 1.5M |
| 2025-02-05 | 28.93 | $29.02 | 2.0M |
| 2025-02-04 | 28.92 | $28.94 | 968448 |
| 2025-02-03 | 28.92 | $28.85 | 1.7M |
| 2025-01-31 | 28.93 | $29.04 | 1.0M |
| 2025-01-30 | 28.91 | $29.08 | 241109 |
| 2025-01-29 | 28.90 | $29.03 | 523003 |
| 2025-01-28 | 28.88 | $29.05 | 710800 |
| 2025-01-27 | 28.87 | $29.09 | 776121 |
| 2025-01-24 | 28.84 | $29.03 | 782024 |
| 2025-01-23 | 28.82 | $28.98 | 1.2M |
| 2025-01-22 | 28.81 | $28.93 | 538600 |
| 2025-01-21 | 28.79 | $28.98 | 1.8M |
| 2025-01-17 | 28.77 | $28.90 | 364633 |
| 2025-01-16 | 28.76 | $28.88 | 1.1M |
| 2025-01-15 | 28.75 | $28.81 | 1.9M |
| 2025-01-14 | 28.74 | $28.57 | 670200 |
| 2025-01-13 | 28.76 | $28.55 | 882600 |
| 2025-01-10 | 28.78 | $28.57 | 1.1M |
| 2025-01-08 | 28.80 | $28.69 | 741124 |
| 2025-01-07 | 28.81 | $28.68 | 691200 |
| 2025-01-06 | 28.83 | $28.75 | 450203 |
| 2025-01-03 | 28.84 | $28.71 | 904300 |
| 2025-01-02 | 28.85 | $28.68 | 2.1M |
| 2024-12-31 | 28.87 | $28.67 | 308300 |
| 2024-12-30 | 28.89 | $28.62 | 412635 |
| 2024-12-27 | 28.92 | $28.61 | 655411 |
| 2024-12-26 | 28.95 | $28.88 | 673716 |
| 2024-12-24 | 28.96 | $28.79 | 170900 |
| 2024-12-23 | 28.97 | $28.70 | 576500 |
| 2024-12-20 | 29.00 | $28.77 | 822411 |
| 2024-12-19 | 29.03 | $28.60 | 746868 |
| 2024-12-18 | 29.07 | $28.69 | 780600 |
| 2024-12-17 | 29.11 | $29.06 | 471626 |
| 2024-12-16 | 29.12 | $29.10 | 364600 |
| 2024-12-13 | 29.12 | $29.07 | 671400 |
| 2024-12-12 | 29.13 | $29.12 | 625713 |
| 2024-12-11 | 29.13 | $29.20 | 340000 |
| 2024-12-10 | 29.12 | $29.24 | 442600 |
| 2024-12-09 | 29.11 | $29.18 | 650800 |
| 2024-12-06 | 29.10 | $29.21 | 856235 |
| 2024-12-05 | 29.09 | $29.16 | 452451 |
| 2024-12-04 | 29.08 | $29.21 | 358326 |
| 2024-12-03 | 29.06 | $29.13 | 629300 |
| 2024-12-02 | 29.06 | $29.12 | 999241 |
| 2024-11-29 | 29.05 | $29.26 | 252631 |
| 2024-11-27 | 29.03 | $29.18 | 442300 |
| 2024-11-26 | 29.01 | $29.08 | 982800 |
| 2024-11-25 | 29.01 | $29.16 | 551024 |
| 2024-11-22 | 28.99 | $28.98 | 1.0M |
| 2024-11-21 | 28.99 | $28.96 | 371800 |
| 2024-11-20 | 28.99 | $28.98 | 702239 |
| 2024-11-19 | 29.00 | $29.00 | 693434 |
| 2024-11-18 | 29.00 | $28.98 | 1.7M |
| 2024-11-15 | 29.00 | $28.93 | 384500 |
| 2024-11-14 | 29.00 | $28.93 | 310846 |
| 2024-11-13 | 29.01 | $28.99 | 863000 |
| 2024-11-12 | 29.01 | $28.99 | 439100 |
| 2024-11-11 | 29.02 | $29.13 | 323800 |
| 2024-11-08 | 29.01 | $29.16 | 635306 |
| 2024-11-07 | 28.99 | $29.08 | 649823 |
| 2024-11-06 | 28.98 | $28.91 | 2.0M |
| 2024-11-05 | 28.99 | $28.86 | 345002 |
| 2024-11-04 | 29.00 | $28.75 | 329835 |
| 2024-11-01 | 29.03 | $28.66 | 848500 |
| 2024-10-31 | 29.06 | $28.87 | 639500 |
| 2024-10-30 | 29.09 | $28.95 | 1.2M |
| 2024-10-29 | 29.10 | $29.05 | 330600 |
| 2024-10-28 | 29.10 | $29.04 | 1.7M |
| 2024-10-25 | 29.11 | $29.00 | 550622 |
| 2024-10-24 | 29.12 | $29.02 | 1.6M |
| 2024-10-23 | 29.13 | $28.95 | 963300 |
| 2024-10-22 | 29.15 | $29.05 | 954511 |
| 2024-10-21 | 29.16 | $29.08 | 448800 |
| 2024-10-18 | 29.17 | $29.22 | 364700 |
| 2024-10-17 | 29.17 | $29.15 | 403648 |
| 2024-10-16 | 29.17 | $29.21 | 519000 |
| 2024-10-15 | 29.17 | $29.13 | 1.5M |
| 2024-10-14 | 29.17 | $29.13 | 783500 |
| 2024-10-11 | 29.17 | $29.09 | 961200 |
| 2024-10-10 | 29.18 | $29.05 | 620200 |
| 2024-10-09 | 29.20 | $29.06 | 412556 |
| 2024-10-08 | 29.21 | $29.07 | 591613 |
| 2024-10-07 | 29.23 | $29.03 | 900812 |
| 2024-10-04 | 29.25 | $29.14 | 1.3M |
| 2024-10-03 | 29.26 | $29.18 | 882442 |
| 2024-10-02 | 29.27 | $29.25 | 676800 |
| 2024-10-01 | 29.27 | $29.27 | 1.1M |
| 2024-09-30 | 29.27 | $29.41 | 997400 |
| 2024-09-27 | 29.25 | $29.42 | 843742 |
| 2024-09-26 | 29.23 | $29.32 | 1.3M |
| 2024-09-25 | 29.23 | $29.30 | 386727 |
| 2024-09-24 | 29.22 | $29.38 | 521929 |
| 2024-09-23 | 29.20 | $29.37 | 510700 |
| 2024-09-20 | 29.18 | $29.38 | 427636 |
| 2024-09-19 | 29.16 | $29.41 | 1.0M |
| 2024-09-18 | 29.14 | $29.32 | 600018 |
| 2024-09-17 | 29.12 | $29.30 | 512684 |
| 2024-09-16 | 29.10 | $29.28 | 648700 |
| 2024-09-13 | 29.08 | $29.24 | 641833 |
| 2024-09-12 | 29.06 | $29.17 | 567100 |
| 2024-09-11 | 29.05 | $29.14 | 542115 |
| 2024-09-10 | 29.04 | $29.08 | 262300 |
| 2024-09-09 | 29.04 | $29.18 | 1.3M |
| 2024-09-06 | 29.02 | $29.10 | 1.2M |
| 2024-09-05 | 29.01 | $29.11 | 705800 |
| 2024-09-04 | 29.00 | $29.03 | 1.3M |
| 2024-09-03 | 29.00 | $28.93 | 1.4M |
| 2024-08-30 | 29.01 | $29.15 | 340644 |
| 2024-08-29 | 28.99 | $29.16 | 647500 |
| 2024-08-28 | 28.97 | $29.17 | 567830 |
| 2024-08-27 | 28.95 | $29.18 | 363000 |
| 2024-08-26 | 28.93 | $29.20 | 391105 |
| 2024-08-23 | 28.90 | $29.25 | 491545 |
| 2024-08-22 | 28.86 | $29.11 | 1.6M |
| 2024-08-21 | 28.84 | $29.16 | 453200 |
| 2024-08-20 | 28.81 | $29.12 | 485600 |
| 2024-08-19 | 28.77 | $29.13 | 929339 |
| 2024-08-16 | 28.73 | $29.07 | 753436 |
| 2024-08-15 | 28.70 | $28.95 | 833200 |
| 2024-08-14 | 28.67 | $28.91 | 521000 |
| 2024-08-13 | 28.65 | $28.85 | 492542 |
| 2024-08-12 | 28.63 | $28.69 | 476100 |
| 2024-08-09 | 28.62 | $28.68 | 1.0M |
| 2024-08-08 | 28.61 | $28.63 | 1.4M |
| 2024-08-07 | 28.61 | $28.56 | 1.6M |
| 2024-08-06 | 28.62 | $28.54 | 1.6M |
| 2024-08-05 | 28.63 | $28.40 | 1.9M |
| 2024-08-02 | 28.65 | $28.61 | 593337 |
| 2024-08-01 | 28.65 | $28.69 | 836400 |
| 2024-07-31 | 28.65 | $28.89 | 506554 |
| 2024-07-30 | 28.62 | $28.71 | 597400 |
| 2024-07-29 | 28.61 | $28.71 | 650828 |
| 2024-07-26 | 28.60 | $28.69 | 610600 |
| 2024-07-25 | 28.60 | $28.60 | 461300 |
| 2024-07-24 | 28.60 | $28.59 | 1.5M |
| 2024-07-23 | 28.60 | $28.75 | 948700 |
| 2024-07-22 | 28.58 | $28.74 | 841243 |
| 2024-07-19 | 28.56 | $28.63 | 660900 |
| 2024-07-18 | 28.56 | $28.68 | 568900 |
| 2024-07-17 | 28.54 | $28.75 | 399838 |
| 2024-07-16 | 28.52 | $28.79 | 428829 |
| 2024-07-15 | 28.49 | $28.66 | 584030 |
| 2024-07-12 | 28.47 | $28.71 | 389400 |
| 2024-07-11 | 28.45 | $28.59 | 676812 |
| 2024-07-10 | 28.44 | $28.47 | 464307 |
| 2024-07-09 | 28.43 | $28.43 | 902206 |
| 2024-07-08 | 28.43 | $28.44 | 765916 |
| 2024-07-05 | 28.43 | $28.45 | 1.2M |
| 2024-07-03 | 28.43 | $28.31 | 306144 |
| 2024-07-02 | 28.44 | $28.19 | 797948 |
| 2024-07-01 | 28.47 | $28.11 | 2.0M |
| 2024-06-28 | 28.51 | $28.30 | 1.1M |
| 2024-06-27 | 28.53 | $28.40 | 1.2M |
| 2024-06-26 | 28.54 | $28.42 | 1.7M |
| 2024-06-25 | 28.55 | $28.55 | 907800 |
| 2024-06-24 | 28.55 | $28.58 | 402000 |
| 2024-06-21 | 28.55 | $28.61 | 629700 |
| 2024-06-20 | 28.55 | $28.57 | 813740 |
| 2024-06-18 | 28.54 | $28.61 | 450700 |
| 2024-06-17 | 28.54 | $28.50 | 837342 |
| 2024-06-14 | 28.54 | $28.49 | 758400 |
| 2024-06-13 | 28.54 | $28.60 | 1.2M |
| 2024-06-12 | 28.54 | $28.60 | 955429 |
| 2024-06-11 | 28.53 | $28.51 | 741300 |
| 2024-06-10 | 28.53 | $28.48 | 1.1M |
| 2024-06-07 | 28.54 | $28.46 | 914505 |
| 2024-06-06 | 28.55 | $28.59 | 438279 |
| 2024-06-05 | 28.54 | $28.63 | 548738 |
| 2024-06-04 | 28.54 | $28.52 | 1.1M |
| 2024-06-03 | 28.54 | $28.51 | 970133 |
| 2024-05-31 | 28.54 | $28.54 | 782648 |
| 2024-05-30 | 28.54 | $28.42 | 1.5M |
| 2024-05-29 | 28.55 | $28.37 | 1.7M |
| 2024-05-28 | 28.57 | $28.48 | 887713 |
| 2024-05-24 | 28.58 | $28.61 | 530800 |
| 2024-05-23 | 28.58 | $28.49 | 1.6M |
| 2024-05-22 | 28.59 | $28.62 | 962800 |
| 2024-05-21 | 28.58 | $28.68 | 700700 |
| 2024-05-20 | 28.57 | $28.70 | 685600 |
| 2024-05-17 | 28.56 | $28.69 | 667211 |
| 2024-05-16 | 28.55 | $28.70 | 1.2M |
| 2024-05-15 | 28.53 | $28.77 | 879101 |
| 2024-05-14 | 28.51 | $28.61 | 519200 |
| 2024-05-13 | 28.49 | $28.55 | 555115 |
| 2024-05-10 | 28.49 | $28.54 | 578464 |
| 2024-05-09 | 28.48 | $28.61 | 504400 |
| 2024-05-08 | 28.47 | $28.60 | 958300 |
| 2024-05-07 | 28.46 | $28.63 | 4.3M |
| 2024-05-06 | 28.44 | $28.59 | 692822 |
| 2024-05-03 | 28.42 | $28.54 | 2.5M |
| 2024-05-02 | 28.41 | $28.39 | 802402 |
| 2024-05-01 | 28.41 | $28.24 | 2.1M |
| 2024-04-30 | 28.43 | $28.27 | 1.7M |
| 2024-04-29 | 28.45 | $28.42 | 985400 |
| 2024-04-26 | 28.45 | $28.32 | 1.3M |
| 2024-04-25 | 28.46 | $28.24 | 902138 |
| 2024-04-24 | 28.49 | $28.31 | 3.8M |
| 2024-04-23 | 28.51 | $28.39 | 1.9M |
| 2024-04-22 | 28.52 | $28.31 | 1.2M |
| 2024-04-19 | 28.54 | $28.21 | 675536 |
| 2024-04-18 | 28.57 | $28.17 | 1.9M |
| 2024-04-17 | 28.62 | $28.14 | 3.8M |
| 2024-04-16 | 28.67 | $28.18 | 3.1M |
| 2024-04-15 | 28.72 | $28.34 | 852641 |
| 2024-04-12 | 28.76 | $28.57 | 1.8M |
| 2024-04-11 | 28.78 | $28.57 | 1.8M |
| 2024-04-10 | 28.80 | $28.63 | 1.2M |
| 2024-04-09 | 28.82 | $28.86 | 908900 |
| 2024-04-08 | 28.81 | $28.77 | 854940 |
| 2024-04-05 | 28.82 | $28.71 | 913300 |
| 2024-04-04 | 28.83 | $28.75 | 636937 |
| 2024-04-03 | 28.84 | $28.75 | 764900 |
| 2024-04-02 | 28.85 | $28.73 | 1.0M |
| 2024-04-01 | 28.86 | $28.75 | 954300 |
| 2024-03-28 | 28.87 | $29.02 | 2.3M |
| 2024-03-27 | 28.86 | $29.04 | 1.2M |
| 2024-03-26 | 28.84 | $28.91 | 362234 |
| 2024-03-25 | 28.83 | $28.96 | 435506 |
| 2024-03-22 | 28.81 | $29.01 | 590004 |
| 2024-03-21 | 28.79 | $29.01 | 1.7M |
| 2024-03-20 | 28.77 | $28.98 | 1.3M |
| 2024-03-19 | 28.75 | $28.84 | 1.1M |
| 2024-03-18 | 28.74 | $28.69 | 1.1M |
| 2024-03-15 | 28.75 | $28.63 | 1.1M |
| 2024-03-14 | 28.76 | $28.67 | 570841 |
| 2024-03-13 | 28.77 | $28.81 | 827113 |
| 2024-03-12 | 28.76 | $28.78 | 442436 |
| 2024-03-11 | 28.76 | $28.78 | 428846 |
| 2024-03-08 | 28.76 | $28.78 | 703000 |
| 2024-03-07 | 28.76 | $28.76 | 1.4M |
| 2024-03-06 | 28.76 | $28.77 | 719930 |
| 2024-03-05 | 28.75 | $28.72 | 1.5M |
| 2024-03-04 | 28.76 | $28.71 | 1.9M |
| 2024-03-01 | 28.76 | $28.69 | 2.2M |
| 2024-02-29 | 28.77 | $28.72 | 794303 |
| 2024-02-28 | 28.78 | $28.68 | 713801 |
| 2024-02-27 | 28.79 | $28.68 | 883800 |
| 2024-02-26 | 28.80 | $28.69 | 722610 |
| 2024-02-23 | 28.81 | $28.80 | 1.5M |
| 2024-02-22 | 28.81 | $28.79 | 820200 |
| 2024-02-21 | 28.81 | $28.70 | 686602 |
| 2024-02-20 | 28.82 | $28.75 | 1.1M |
| 2024-02-16 | 28.83 | $28.70 | 3.4M |
| 2024-02-15 | 28.84 | $28.84 | 554943 |
| 2024-02-14 | 28.84 | $28.71 | 2.6M |
| 2024-02-13 | 28.86 | $28.63 | 753900 |
| 2024-02-12 | 28.88 | $28.85 | 1.0M |
| 2024-02-09 | 28.89 | $28.88 | 1.1M |
| 2024-02-08 | 28.89 | $28.83 | 881978 |
| 2024-02-07 | 28.89 | $28.81 | 1.3M |
| 2024-02-06 | 28.90 | $28.78 | 1.4M |
| 2024-02-05 | 28.91 | $28.67 | 1.3M |
| 2024-02-02 | 28.94 | $28.87 | 843939 |
| 2024-02-01 | 28.95 | $29.02 | 1.8M |
| 2024-01-31 | 28.94 | $29.06 | 1.1M |
| 2024-01-30 | 28.93 | $29.11 | 1.0M |
| 2024-01-29 | 28.91 | $29.14 | 640100 |
| 2024-01-26 | 28.88 | $29.09 | 1.2M |
| 2024-01-25 | 28.86 | $29.10 | 1.3M |
| 2024-01-24 | 28.83 | $28.88 | 558600 |
| 2024-01-23 | 28.83 | $28.91 | 654750 |
| 2024-01-22 | 28.82 | $28.95 | 844500 |
| 2024-01-19 | 28.81 | $28.94 | 902844 |
| 2024-01-18 | 28.79 | $28.89 | 1.3M |
| 2024-01-17 | 28.78 | $28.87 | 1.1M |
| 2024-01-16 | 28.77 | $28.97 | 1.3M |
| 2024-01-12 | 28.75 | $29.13 | 2.7M |
| 2024-01-11 | 28.71 | $29.06 | 2.9M |
| 2024-01-10 | 28.68 | $28.87 | 1.3M |
| 2024-01-09 | 28.66 | $28.83 | 1.2M |
| 2024-01-08 | 28.64 | $28.72 | 1.2M |
| 2024-01-05 | 28.63 | $28.54 | 766049 |
| 2024-01-04 | 28.64 | $28.53 | 1.7M |
| 2024-01-03 | 28.65 | $28.64 | 858936 |
| 2024-01-02 | 28.65 | $28.69 | 1.0M |
| 2023-12-29 | 28.65 | $28.78 | 852717 |
| 2023-12-28 | 28.63 | $28.84 | 1.0M |
| 2023-12-27 | 28.61 | $28.97 | 1.4M |
| 2023-12-26 | 28.57 | $29.01 | 448700 |
| 2023-12-22 | 28.53 | $29.01 | 641610 |
| 2023-12-21 | 28.48 | $29.06 | 3.0M |
| 2023-12-20 | 28.41 | $28.99 | 1.3M |
| 2023-12-19 | 28.35 | $29.04 | 1.4M |
| 2023-12-18 | 28.28 | $28.93 | 1.6M |
| 2023-12-15 | 28.21 | $28.91 | 2.7M |
| 2023-12-14 | 28.14 | $28.95 | 3.9M |
| 2023-12-13 | 28.06 | $28.73 | 1.7M |
| 2023-12-12 | 27.98 | $28.34 | 1.6M |
| 2023-12-11 | 27.95 | $28.24 | 1.5M |
| 2023-12-08 | 27.92 | $28.24 | 2.5M |
| 2023-12-07 | 27.88 | $28.28 | 3.1M |
| 2023-12-06 | 27.84 | $28.26 | 857400 |
| 2023-12-05 | 27.80 | $28.27 | 1000000 |
| 2023-12-04 | 27.75 | $28.23 | 1.0M |
| 2023-12-01 | 27.69 | $28.28 | 1.7M |
| 2023-11-30 | 27.63 | $28.19 | 756745 |
| 2023-11-29 | 27.57 | $28.20 | 1.8M |
| 2023-11-28 | 27.51 | $28.01 | 1.6M |
| 2023-11-27 | 27.46 | $27.88 | 1.4M |
| 2023-11-24 | 27.41 | $27.79 | 294429 |
| 2023-11-22 | 27.37 | $27.82 | 841000 |
| 2023-11-21 | 27.32 | $27.78 | 2.4M |
| 2023-11-20 | 27.27 | $27.76 | 1.6M |
| 2023-11-17 | 27.22 | $27.71 | 1.1M |
| 2023-11-16 | 27.17 | $27.67 | 1.1M |
| 2023-11-15 | 27.12 | $27.56 | 4.5M |
| 2023-11-14 | 27.07 | $27.61 | 2.0M |
| 2023-11-13 | 27.02 | $27.31 | 1.6M |
| 2023-11-10 | 26.99 | $27.32 | 2.0M |
| 2023-11-09 | 26.95 | $27.19 | 2.3M |
| 2023-11-08 | 26.93 | $27.37 | 1.9M |
| 2023-11-07 | 26.88 | $27.31 | 2.8M |
| 2023-11-06 | 26.83 | $27.33 | 905514 |
| 2023-11-03 | 26.78 | $27.48 | 4.4M |
| 2023-11-02 | 26.71 | $27.15 | 2.6M |
| 2023-11-01 | 26.66 | $26.88 | 1.3M |
| 2023-10-31 | 26.64 | $26.73 | 1.9M |
| 2023-10-30 | 26.63 | $26.54 | 685134 |
| 2023-10-27 | 26.64 | $26.52 | 852600 |
| 2023-10-26 | 26.65 | $26.55 | 1.1M |
| 2023-10-25 | 26.66 | $26.42 | 982203 |
| 2023-10-24 | 26.69 | $26.57 | 1.1M |
| 2023-10-23 | 26.70 | $26.46 | 1.8M |
| 2023-10-20 | 26.73 | $26.35 | 858500 |
| 2023-10-19 | 26.77 | $26.33 | 1.1M |
| 2023-10-18 | 26.81 | $26.41 | 1.8M |
| 2023-10-17 | 26.85 | $26.53 | 3.3M |
| 2023-10-16 | 26.89 | $26.65 | 861822 |
| 2023-10-13 | 26.91 | $26.66 | 1.6M |
| 2023-10-12 | 26.94 | $26.62 | 1.8M |
| 2023-10-11 | 26.97 | $26.75 | 1.2M |
| 2023-10-10 | 27.00 | $26.79 | 1.9M |
| 2023-10-09 | 27.02 | $26.80 | 711300 |
| 2023-10-06 | 27.04 | $26.59 | 1.4M |
| 2023-10-05 | 27.09 | $26.57 | 1.2M |
| 2023-10-04 | 27.15 | $26.56 | 2.8M |
| 2023-10-03 | 27.21 | $26.48 | 2.2M |
| 2023-10-02 | 27.28 | $26.77 | 1.8M |
| 2023-09-29 | 27.34 | $27.06 | 1.6M |
| 2023-09-28 | 27.37 | $27.16 | 1.5M |
| 2023-09-27 | 27.39 | $27.06 | 1.6M |
| 2023-09-26 | 27.42 | $27.06 | 3.0M |
| 2023-09-25 | 27.46 | $27.22 | 1.2M |
| 2023-09-22 | 27.49 | $27.28 | 3.5M |
| 2023-09-21 | 27.51 | $27.25 | 1.2M |
| 2023-09-20 | 27.54 | $27.42 | 1.4M |
| 2023-09-19 | 27.55 | $27.49 | 814336 |
| 2023-09-18 | 27.56 | $27.57 | 685600 |
| 2023-09-15 | 27.55 | $27.56 | 1.1M |
| 2023-09-14 | 27.55 | $27.62 | 668100 |
| 2023-09-13 | 27.55 | $27.61 | 1.1M |
| 2023-09-12 | 27.54 | $27.54 | 1.9M |
| 2023-09-11 | 27.54 | $27.56 | 797502 |
| 2023-09-08 | 27.54 | $27.53 | 983124 |
| 2023-09-07 | 27.54 | $27.54 | 2.2M |
| 2023-09-06 | 27.54 | $27.45 | 1.8M |
| 2023-09-05 | 27.55 | $27.49 | 1.2M |
| 2023-09-01 | 27.56 | $27.65 | 1.4M |
| 2023-08-31 | 27.55 | $27.74 | 646014 |
| 2023-08-30 | 27.52 | $27.72 | 1.1M |
| 2023-08-29 | 27.50 | $27.70 | 1.2M |
| 2023-08-28 | 27.48 | $27.54 | 861400 |
| 2023-08-25 | 27.48 | $27.44 | 701721 |
| 2023-08-24 | 27.48 | $27.34 | 1.2M |
| 2023-08-23 | 27.50 | $27.49 | 1.3M |
| 2023-08-22 | 27.50 | $27.30 | 607653 |
| 2023-08-21 | 27.52 | $27.30 | 868120 |
| 2023-08-18 | 27.54 | $27.30 | 1.2M |
| 2023-08-17 | 27.57 | $27.26 | 3.2M |
| 2023-08-16 | 27.60 | $27.37 | 857331 |
| 2023-08-15 | 27.62 | $27.49 | 855405 |
| 2023-08-14 | 27.64 | $27.56 | 611337 |
| 2023-08-11 | 27.65 | $27.57 | 874815 |
| 2023-08-10 | 27.65 | $27.58 | 1.0M |
| 2023-08-09 | 27.66 | $27.64 | 1.5M |
| 2023-08-08 | 27.66 | $27.66 | 1.8M |
| 2023-08-07 | 27.66 | $27.63 | 2.1M |
| 2023-08-04 | 27.67 | $27.58 | 5.8M |
| 2023-08-03 | 27.68 | $27.48 | 3.1M |
| 2023-08-02 | 27.70 | $27.60 | 1.3M |
| 2023-08-01 | 27.71 | $27.67 | 2.5M |
| 2023-07-31 | 27.71 | $27.89 | 886500 |
| 2023-07-28 | 27.69 | $27.77 | 874315 |
| 2023-07-27 | 27.68 | $27.65 | 2.0M |
| 2023-07-26 | 27.69 | $27.86 | 1.4M |
| 2023-07-25 | 27.67 | $27.69 | 632218 |
| 2023-07-24 | 27.67 | $27.70 | 759236 |
| 2023-07-21 | 27.66 | $27.72 | 1.1M |
| 2023-07-20 | 27.66 | $27.71 | 1.2M |
| 2023-07-19 | 27.65 | $27.89 | 1.3M |
| 2023-07-18 | 27.63 | $27.86 | 767433 |
| 2023-07-17 | 27.60 | $27.83 | 843600 |
| 2023-07-14 | 27.58 | $27.75 | 4.6M |
| 2023-07-13 | 27.56 | $27.91 | 2.1M |
| 2023-07-12 | 27.52 | $27.79 | 2.2M |
| 2023-07-11 | 27.50 | $27.58 | 945700 |
| 2023-07-10 | 27.49 | $27.47 | 2.2M |
| 2023-07-07 | 27.49 | $27.33 | 1.9M |
| 2023-07-06 | 27.51 | $27.35 | 1.0M |
| 2023-07-05 | 27.52 | $27.52 | 1.5M |
| 2023-07-03 | 27.52 | $27.61 | 942300 |
| 2023-06-30 | 27.51 | $27.77 | 3.6M |
| 2023-06-29 | 27.48 | $27.57 | 2.0M |
| 2023-06-28 | 27.48 | $27.63 | 1.8M |
| 2023-06-27 | 27.46 | $27.53 | 1.1M |
| 2023-06-26 | 27.45 | $27.47 | 908000 |
| 2023-06-23 | 27.45 | $27.40 | 1.2M |
| 2023-06-22 | 27.46 | $27.47 | 734506 |
| 2023-06-21 | 27.45 | $27.55 | 676051 |
| 2023-06-20 | 27.44 | $27.53 | 560037 |
| 2023-06-16 | 27.44 | $27.55 | 1.0M |
| 2023-06-15 | 27.42 | $27.62 | 1.5M |
| 2023-06-14 | 27.40 | $27.49 | 876711 |
| 2023-06-13 | 27.39 | $27.45 | 1.3M |
| 2023-06-12 | 27.39 | $27.49 | 1.0M |
| 2023-06-09 | 27.38 | $27.49 | 1.6M |
| 2023-06-08 | 27.36 | $27.49 | 1.5M |
| 2023-06-07 | 27.35 | $27.33 | 347900 |
| 2023-06-06 | 27.35 | $27.43 | 923948 |
| 2023-06-05 | 27.35 | $27.42 | 1.3M |
| 2023-06-02 | 27.34 | $27.39 | 1.6M |
| 2023-06-01 | 27.33 | $27.35 | 3.0M |
| 2023-05-31 | 27.33 | $27.35 | 1.3M |
| 2023-05-30 | 27.33 | $27.37 | 875914 |
| 2023-05-26 | 27.32 | $27.25 | 633900 |
| 2023-05-25 | 27.33 | $27.09 | 2.3M |
| 2023-05-24 | 27.36 | $27.13 | 3.0M |
| 2023-05-23 | 27.38 | $27.27 | 1.6M |
| 2023-05-22 | 27.39 | $27.35 | 1.5M |
| 2023-05-19 | 27.40 | $27.22 | 1.7M |
| 2023-05-18 | 27.42 | $27.21 | 1.2M |
| 2023-05-17 | 27.44 | $27.21 | 1.9M |
| 2023-05-16 | 27.46 | $27.12 | 1.4M |
| 2023-05-15 | 27.50 | $27.29 | 961437 |
| 2023-05-12 | 27.52 | $27.29 | 1.3M |
| 2023-05-11 | 27.54 | $27.44 | 1.4M |
| 2023-05-10 | 27.55 | $27.45 | 982748 |
| 2023-05-09 | 27.56 | $27.33 | 1.0M |
| 2023-05-08 | 27.59 | $27.40 | 814516 |
| 2023-05-05 | 27.61 | $27.43 | 2.5M |
| 2023-05-04 | 27.63 | $27.31 | 4.2M |
| 2023-05-03 | 27.66 | $27.46 | 1.8M |
| 2023-05-02 | 27.68 | $27.47 | 2.5M |
| 2023-05-01 | 27.70 | $27.46 | 2.6M |
| 2023-04-28 | 27.73 | $27.75 | 1.9M |
| 2023-04-27 | 27.73 | $27.67 | 1.4M |
| 2023-04-26 | 27.73 | $27.64 | 747000 |
| 2023-04-25 | 27.74 | $27.76 | 993534 |
| 2023-04-24 | 27.74 | $27.86 | 2.2M |
| 2023-04-21 | 27.73 | $27.77 | 2.0M |
| 2023-04-20 | 27.73 | $27.76 | 2.1M |
| 2023-04-19 | 27.72 | $27.78 | 1.2M |
| 2023-04-18 | 27.72 | $27.87 | 1.6M |
| 2023-04-17 | 27.70 | $27.86 | 1.0M |
| 2023-04-14 | 27.68 | $27.91 | 1.4M |
| 2023-04-13 | 27.66 | $27.96 | 1.2M |
| 2023-04-12 | 27.63 | $27.85 | 2.2M |
| 2023-04-11 | 27.61 | $27.88 | 1.5M |
| 2023-04-10 | 27.58 | $27.81 | 2.3M |
| 2023-04-06 | 27.55 | $27.82 | 2.3M |
| 2023-04-05 | 27.52 | $27.71 | 5.7M |
| 2023-04-04 | 27.50 | $27.77 | 3.4M |
| 2023-04-03 | 27.48 | $27.88 | 5.0M |
| 2023-03-31 | 27.43 | $28.02 | 2.7M |
| 2023-03-30 | 27.37 | $27.68 | 3.5M |
| 2023-03-29 | 27.34 | $27.52 | 3.8M |
| 2023-03-28 | 27.32 | $27.21 | 1.4M |
| 2023-03-27 | 27.33 | $27.19 | 1.5M |
| 2023-03-24 | 27.35 | $27.29 | 1.3M |
| 2023-03-23 | 27.35 | $27.31 | 2.8M |
| 2023-03-22 | 27.36 | $27.45 | 2.6M |
| 2023-03-21 | 27.35 | $27.41 | 1.4M |
| 2023-03-20 | 27.34 | $27.14 | 1.7M |
| 2023-03-17 | 27.36 | $27.22 | 3.6M |
| 2023-03-16 | 27.38 | $27.35 | 3.2M |
| 2023-03-15 | 27.38 | $27.25 | 2.9M |
| 2023-03-14 | 27.40 | $27.35 | 2.4M |
| 2023-03-13 | 27.40 | $27.19 | 3.3M |
| 2023-03-10 | 27.42 | $27.22 | 6.5M |
| 2023-03-09 | 27.45 | $27.11 | 1.5M |
| 2023-03-08 | 27.48 | $27.30 | 1.9M |
| 2023-03-07 | 27.50 | $27.35 | 3.2M |
| 2023-03-06 | 27.51 | $27.55 | 945800 |
| 2023-03-03 | 27.51 | $27.53 | 1.7M |
| 2023-03-02 | 27.51 | $27.26 | 1.5M |
| 2023-03-01 | 27.54 | $27.24 | 1.5M |
| 2023-02-28 | 27.57 | $27.38 | 1.3M |
| 2023-02-27 | 27.59 | $27.44 | 930579 |
| 2023-02-24 | 27.60 | $27.31 | 1.4M |
| 2023-02-23 | 27.63 | $27.43 | 1.5M |
| 2023-02-22 | 27.65 | $27.26 | 2.2M |
| 2023-02-21 | 27.70 | $27.13 | 1.8M |
| 2023-02-17 | 27.75 | $27.54 | 1.3M |
| 2023-02-16 | 27.78 | $27.38 | 1.9M |
| 2023-02-15 | 27.82 | $27.61 | 1.2M |
| 2023-02-14 | 27.84 | $27.63 | 3.2M |
| 2023-02-13 | 27.86 | $27.64 | 2.5M |
| 2023-02-10 | 27.89 | $27.63 | 1.5M |
| 2023-02-09 | 27.91 | $27.77 | 1.5M |
| 2023-02-08 | 27.93 | $27.98 | 770100 |
| 2023-02-07 | 27.92 | $28.07 | 3.3M |
| 2023-02-06 | 27.91 | $27.94 | 1.3M |
| 2023-02-03 | 27.90 | $28.05 | 808646 |
| 2023-02-02 | 27.89 | $28.29 | 2.9M |
| 2023-02-01 | 27.85 | $28.22 | 2.7M |
| 2023-01-31 | 27.81 | $28.07 | 1.6M |
| 2023-01-30 | 27.78 | $27.85 | 1.1M |
| 2023-01-27 | 27.77 | $27.94 | 6.1M |
| 2023-01-26 | 27.76 | $27.98 | 1.9M |
| 2023-01-25 | 27.73 | $27.94 | 704500 |
| 2023-01-24 | 27.71 | $27.92 | 883339 |
| 2023-01-23 | 27.69 | $27.92 | 864624 |
| 2023-01-20 | 27.66 | $27.94 | 5.6M |
| 2023-01-19 | 27.63 | $27.91 | 7.5M |
| 2023-01-18 | 27.60 | $28.07 | 9.3M |
| 2023-01-17 | 27.56 | $27.97 | 1.9M |
| 2023-01-13 | 27.51 | $28.04 | 2.0M |
| 2023-01-12 | 27.46 | $28.11 | 1.9M |
| 2023-01-11 | 27.39 | $27.93 | 1.5M |
| 2023-01-10 | 27.33 | $27.74 | 1.4M |
| 2023-01-09 | 27.29 | $27.75 | 4.0M |
| 2023-01-06 | 27.24 | $27.61 | 2.8M |
| 2023-01-05 | 27.20 | $27.25 | 2.5M |
| 2023-01-04 | 27.19 | $27.34 | 1.9M |
| 2023-01-03 | 27.18 | $27.06 | 1.3M |
| 2022-12-30 | 27.19 | $27.02 | 1.8M |
| 2022-12-29 | 27.21 | $27.06 | 1.3M |
| 2022-12-28 | 27.23 | $26.64 | 3.0M |
| 2022-12-27 | 27.29 | $27.04 | 3.9M |
| 2022-12-23 | 27.31 | $27.38 | 4.9M |
| 2022-12-22 | 27.31 | $27.28 | 1.2M |
| 2022-12-21 | 27.31 | $27.45 | 809953 |
| 2022-12-20 | 27.29 | $27.25 | 1.1M |
| 2022-12-19 | 27.30 | $27.33 | 1.9M |
| 2022-12-16 | 27.30 | $27.48 | 1.1M |
| 2022-12-15 | 27.28 | $27.55 | 1.0M |
| 2022-12-14 | 27.25 | $27.61 | 1.3M |
| 2022-12-13 | 27.21 | $27.75 | 1.3M |
| 2022-12-12 | 27.15 | $27.45 | 1.6M |
| 2022-12-09 | 27.12 | $27.32 | 1.1M |
| 2022-12-08 | 27.10 | $27.32 | 1.6M |
| 2022-12-07 | 27.08 | $27.33 | 1.1M |
| 2022-12-06 | 27.05 | $27.16 | 1.5M |
| 2022-12-05 | 27.04 | $27.20 | 2.0M |
| 2022-12-02 | 27.02 | $27.42 | 2.4M |
| 2022-12-01 | 26.98 | $27.41 | 2.3M |
| 2022-11-30 | 26.93 | $27.48 | 1.4M |
| 2022-11-29 | 26.88 | $27.10 | 1.1M |
| 2022-11-28 | 26.85 | $26.92 | 1.7M |
| 2022-11-25 | 26.84 | $27.20 | 239115 |
| 2022-11-23 | 26.81 | $27.24 | 1.0M |
| 2022-11-22 | 26.76 | $27.19 | 2.3M |
| 2022-11-21 | 26.72 | $26.91 | 758812 |
| 2022-11-18 | 26.70 | $26.99 | 655000 |
| 2022-11-17 | 26.66 | $26.91 | 893200 |
| 2022-11-16 | 26.64 | $26.98 | 788507 |
| 2022-11-15 | 26.60 | $27.02 | 1.4M |
| 2022-11-14 | 26.56 | $26.78 | 849000 |
| 2022-11-11 | 26.54 | $27.02 | 2.5M |
| 2022-11-10 | 26.49 | $26.94 | 3.3M |
| 2022-11-09 | 26.44 | $26.12 | 2.9M |
| 2022-11-08 | 26.47 | $26.50 | 2.0M |
| 2022-11-07 | 26.47 | $26.44 | 1.1M |
| 2022-11-04 | 26.47 | $26.39 | 832930 |
| 2022-11-03 | 26.48 | $26.23 | 1.6M |
| 2022-11-02 | 26.51 | $26.28 | 2.4M |
| 2022-11-01 | 26.53 | $26.56 | 2.0M |
| 2022-10-31 | 26.53 | $26.54 | 1.3M |
| 2022-10-28 | 26.52 | $26.91 | 1.3M |
| 2022-10-27 | 26.48 | $26.77 | 2.3M |
| 2022-10-26 | 26.45 | $26.58 | 986308 |
| 2022-10-25 | 26.44 | $26.55 | 1.3M |
| 2022-10-24 | 26.43 | $26.31 | 1.1M |
| 2022-10-21 | 26.44 | $26.27 | 1.7M |
| 2022-10-20 | 26.46 | $26.07 | 2.0M |
| 2022-10-19 | 26.50 | $26.30 | 961224 |
| 2022-10-18 | 26.52 | $26.51 | 1.3M |
| 2022-10-17 | 26.52 | $26.36 | 2.5M |
| 2022-10-14 | 26.54 | $26.03 | 909100 |
| 2022-10-13 | 26.59 | $26.17 | 1.0M |
| 2022-10-12 | 26.64 | $26.17 | 601900 |
| 2022-10-11 | 26.69 | $26.13 | 3.5M |
| 2022-10-10 | 26.75 | $25.95 | 1.8M |
| 2022-10-07 | 26.83 | $26.33 | 1.6M |
| 2022-10-06 | 26.88 | $26.62 | 1.7M |
| 2022-10-05 | 26.91 | $26.75 | 945000 |
| 2022-10-04 | 26.93 | $26.84 | 2.1M |
| 2022-10-03 | 26.93 | $26.46 | 2.0M |
| 2022-09-30 | 26.98 | $26.23 | 898702 |
| 2022-09-29 | 27.06 | $26.43 | 974500 |
| 2022-09-28 | 27.13 | $26.62 | 1.4M |
| 2022-09-27 | 27.18 | $26.20 | 1.7M |
| 2022-09-26 | 27.29 | $26.25 | 2.0M |
| 2022-09-23 | 27.40 | $26.53 | 1.1M |
| 2022-09-22 | 27.49 | $26.86 | 2.5M |
| 2022-09-21 | 27.55 | $26.99 | 1.9M |
| 2022-09-20 | 27.61 | $27.14 | 1.2M |
| 2022-09-19 | 27.66 | $27.39 | 1.1M |
| 2022-09-16 | 27.69 | $27.37 | 1.2M |
| 2022-09-15 | 27.73 | $27.25 | 1.5M |
| 2022-09-14 | 27.78 | $27.37 | 2.0M |
| 2022-09-13 | 27.82 | $27.35 | 3.1M |
| 2022-09-12 | 27.87 | $27.91 | 1.4M |
| 2022-09-09 | 27.87 | $27.85 | 2.0M |
| 2022-09-08 | 27.87 | $27.83 | 1.1M |
| 2022-09-07 | 27.87 | $27.76 | 3.9M |
| 2022-09-06 | 27.88 | $27.35 | 551428 |
| 2022-09-02 | 27.94 | $27.49 | 2.1M |
| 2022-09-01 | 27.99 | $27.51 | 2.0M |
| 2022-08-31 | 28.04 | $27.54 | 3.1M |
| 2022-08-30 | 28.09 | $27.69 | 2.8M |
| 2022-08-29 | 28.13 | $27.82 | 2.9M |
| 2022-08-26 | 28.16 | $27.89 | 2.6M |
| 2022-08-25 | 28.19 | $28.35 | 2.4M |
| 2022-08-24 | 28.18 | $28.09 | 1.0M |
| 2022-08-23 | 28.18 | $28.03 | 1.7M |
| 2022-08-22 | 28.20 | $27.93 | 2.7M |
| 2022-08-19 | 28.23 | $28.12 | 1.1M |
| 2022-08-18 | 28.24 | $28.33 | 954530 |
| 2022-08-17 | 28.23 | $28.21 | 2.4M |
| 2022-08-16 | 28.23 | $28.56 | 1.3M |
| 2022-08-15 | 28.20 | $28.65 | 509200 |
| 2022-08-12 | 28.15 | $28.66 | 1.5M |
| 2022-08-11 | 28.10 | $28.33 | 2.2M |
| 2022-08-10 | 28.07 | $28.58 | 3.6M |
| 2022-08-09 | 28.02 | $28.23 | 1.3M |
| 2022-08-08 | 28.00 | $28.37 | 906700 |
| 2022-08-05 | 27.96 | $28.37 | 1.5M |
| 2022-08-04 | 27.92 | $28.50 | 673239 |
| 2022-08-03 | 27.85 | $28.41 | 740200 |
| 2022-08-02 | 27.80 | $28.16 | 1.3M |
| 2022-08-01 | 27.76 | $28.27 | 2.2M |
| 2022-07-29 | 27.70 | $28.35 | 2.3M |
| 2022-07-28 | 27.63 | $28.26 | 2.5M |
| 2022-07-27 | 27.57 | $27.94 | 2.6M |
| 2022-07-26 | 27.53 | $27.65 | 1.6M |
| 2022-07-25 | 27.52 | $27.81 | 2.4M |
| 2022-07-22 | 27.49 | $27.80 | 3.5M |
| 2022-07-21 | 27.45 | $27.90 | 3.2M |
| 2022-07-20 | 27.41 | $27.67 | 3.1M |
| 2022-07-19 | 27.38 | $27.61 | 1.9M |
| 2022-07-18 | 27.35 | $27.23 | 2.5M |
| 2022-07-15 | 27.37 | $27.43 | 2.3M |
| 2022-07-14 | 27.36 | $27.22 | 2.4M |
| 2022-07-13 | 27.37 | $27.27 | 5.4M |
| 2022-07-12 | 27.39 | $27.35 | 3.5M |
| 2022-07-11 | 27.39 | $27.30 | 1.3M |
| 2022-07-08 | 27.40 | $27.43 | 2.7M |
| 2022-07-07 | 27.40 | $27.45 | 5.1M |
| 2022-07-06 | 27.39 | $26.99 | 2.9M |
| 2022-07-05 | 27.43 | $27.08 | 3.1M |
| 2022-07-01 | 27.47 | $27.13 | 3.2M |
| 2022-06-30 | 27.50 | $27.02 | 1.7M |
| 2022-06-29 | 27.56 | $27.01 | 2.2M |
| 2022-06-28 | 27.61 | $27.13 | 1.6M |
| 2022-06-27 | 27.66 | $27.35 | 1.8M |
| 2022-06-24 | 27.70 | $27.51 | 1.9M |
| 2022-06-23 | 27.72 | $27.39 | 2.5M |
| 2022-06-22 | 27.75 | $27.17 | 3.6M |
| 2022-06-21 | 27.81 | $27.07 | 1.9M |
| 2022-06-17 | 27.89 | $27.13 | 1.8M |
| 2022-06-16 | 27.97 | $26.98 | 4.4M |
| 2022-06-15 | 28.07 | $27.33 | 5.2M |
| 2022-06-14 | 28.15 | $26.88 | 3.5M |
| 2022-06-13 | 28.29 | $26.53 | 9.4M |
| 2022-06-10 | 28.47 | $27.51 | 4.4M |
| 2022-06-09 | 28.57 | $28.14 | 2.6M |
| 2022-06-08 | 28.62 | $28.37 | 1.9M |
| 2022-06-07 | 28.64 | $28.63 | 1.1M |
| 2022-06-06 | 28.64 | $28.52 | 2.1M |
| 2022-06-03 | 28.66 | $28.73 | 1.2M |
| 2022-06-02 | 28.65 | $28.98 | 2.2M |
| 2022-06-01 | 28.62 | $28.86 | 1.3M |
| 2022-05-31 | 28.59 | $29.09 | 3.5M |
| 2022-05-27 | 28.54 | $29.34 | 6.6M |
| 2022-05-26 | 28.45 | $29.00 | 3.0M |
| 2022-05-25 | 28.40 | $28.62 | 3.9M |
| 2022-05-24 | 28.37 | $28.32 | 2.2M |
| 2022-05-23 | 28.38 | $28.07 | 804335 |
| 2022-05-20 | 28.41 | $28.06 | 1.5M |
| 2022-05-19 | 28.45 | $28.02 | 1.9M |
| 2022-05-18 | 28.49 | $27.82 | 1.5M |
| 2022-05-17 | 28.56 | $28.04 | 1.2M |
| 2022-05-16 | 28.62 | $28.12 | 1.6M |
| 2022-05-13 | 28.67 | $28.14 | 2.6M |
| 2022-05-12 | 28.73 | $28.08 | 2.8M |
| 2022-05-11 | 28.79 | $28.02 | 4.2M |
| 2022-05-10 | 28.87 | $28.17 | 4.3M |
| 2022-05-09 | 28.95 | $28.02 | 1.8M |
| 2022-05-06 | 29.05 | $28.28 | 2.4M |
| 2022-05-05 | 29.13 | $28.43 | 1.6M |
| 2022-05-04 | 29.20 | $28.96 | 3.3M |
| 2022-05-03 | 29.23 | $28.60 | 1.9M |
| 2022-05-02 | 29.29 | $28.55 | 2.9M |
| 2022-04-29 | 29.37 | $28.65 | 2.5M |
| 2022-04-28 | 29.45 | $29.05 | 4.9M |
| 2022-04-27 | 29.49 | $28.93 | 2.1M |
| 2022-04-26 | 29.55 | $29.00 | 2.0M |
| 2022-04-25 | 29.60 | $29.19 | 1.9M |
| 2022-04-22 | 29.65 | $28.96 | 1.2M |
| 2022-04-21 | 29.72 | $29.12 | 2.6M |
| 2022-04-20 | 29.78 | $29.36 | 1.6M |
| 2022-04-19 | 29.83 | $29.28 | 1.9M |
| 2022-04-18 | 29.88 | $29.33 | 1.7M |
| 2022-04-14 | 29.94 | $29.43 | 1.7M |
| 2022-04-13 | 29.99 | $29.63 | 2.0M |
| 2022-04-12 | 30.03 | $29.49 | 3.4M |
| 2022-04-11 | 30.09 | $29.34 | 1.6M |
| 2022-04-08 | 30.17 | $29.56 | 2.9M |
| 2022-04-07 | 30.23 | $29.76 | 2.7M |
| 2022-04-06 | 30.28 | $29.88 | 2.7M |
| 2022-04-05 | 30.33 | $30.11 | 5.2M |
| 2022-04-04 | 30.35 | $30.53 | 3.4M |
| 2022-04-01 | 30.33 | $30.29 | 2.0M |
| 2022-03-31 | 30.33 | $30.40 | 3.3M |
| 2022-03-30 | 30.33 | $30.47 | 3.5M |
| 2022-03-29 | 30.31 | $30.58 | 3.7M |
| 2022-03-28 | 30.28 | $30.10 | 1.4M |
| 2022-03-25 | 30.30 | $29.97 | 1.7M |
| 2022-03-24 | 30.34 | $30.17 | 1.4M |
| 2022-03-23 | 30.36 | $30.15 | 783913 |
| 2022-03-22 | 30.38 | $30.20 | 993222 |
| 2022-03-21 | 30.40 | $30.14 | 1.6M |
| 2022-03-18 | 30.42 | $30.49 | 2.4M |
| 2022-03-17 | 30.42 | $30.40 | 3.4M |
| 2022-03-16 | 30.42 | $30.24 | 4.1M |
| 2022-03-15 | 30.44 | $29.89 | 2.0M |
| 2022-03-14 | 30.49 | $29.63 | 1.6M |
| 2022-03-11 | 30.58 | $29.94 | 1.2M |
| 2022-03-10 | 30.65 | $30.09 | 2.1M |
| 2022-03-09 | 30.71 | $30.26 | 935300 |
| 2022-03-08 | 30.76 | $30.06 | 2.0M |
| 2022-03-07 | 30.83 | $30.20 | 1.3M |
| 2022-03-04 | 30.90 | $30.48 | 3.5M |
| 2022-03-03 | 30.94 | $30.70 | 1.4M |
| 2022-03-02 | 30.97 | $30.79 | 2.5M |
| 2022-03-01 | 30.99 | $30.78 | 2.0M |
| 2022-02-28 | 31.01 | $30.90 | 2.2M |
| 2022-02-25 | 31.02 | $30.79 | 1.7M |
| 2022-02-24 | 31.04 | $30.66 | 3.0M |
| 2022-02-23 | 31.08 | $30.49 | 1.3M |
| 2022-02-22 | 31.15 | $30.65 | 1.1M |
| 2022-02-18 | 31.20 | $30.73 | 1.2M |
| 2022-02-17 | 31.25 | $30.72 | 1.3M |
| 2022-02-16 | 31.30 | $30.83 | 1.4M |
| 2022-02-15 | 31.35 | $30.61 | 1.2M |
| 2022-02-14 | 31.43 | $30.64 | 1.5M |
| 2022-02-11 | 31.51 | $30.73 | 1.8M |
| 2022-02-10 | 31.60 | $30.80 | 3.0M |
| 2022-02-09 | 31.68 | $31.20 | 2.2M |
| 2022-02-08 | 31.73 | $31.05 | 2.0M |
| 2022-02-07 | 31.80 | $31.07 | 2.4M |
| 2022-02-04 | 31.88 | $31.09 | 2.5M |
| 2022-02-03 | 31.96 | $31.34 | 2.1M |
| 2022-02-02 | 32.03 | $31.65 | 3.1M |
| 2022-02-01 | 32.07 | $31.62 | 2.8M |
| 2022-01-31 | 32.12 | $31.61 | 3.7M |
| 2022-01-28 | 32.17 | $31.63 | 3.0M |
| 2022-01-27 | 32.23 | $31.55 | 2.4M |
| 2022-01-26 | 32.30 | $31.68 | 1.8M |
| 2022-01-25 | 32.36 | $31.85 | 2.0M |
| 2022-01-24 | 32.42 | $31.98 | 5.2M |
| 2022-01-21 | 32.46 | $32.00 | 2.9M |
| 2022-01-20 | 32.51 | $32.04 | 1.4M |
| 2022-01-19 | 32.56 | $32.13 | 2.2M |
| 2022-01-18 | 32.61 | $32.16 | 1.7M |
| 2022-01-14 | 32.65 | $32.41 | 3.8M |
| 2022-01-13 | 32.68 | $32.46 | 1.4M |
| 2022-01-12 | 32.70 | $32.55 | 1.8M |
| 2022-01-11 | 32.72 | $32.51 | 2.3M |
| 2022-01-10 | 32.74 | $32.35 | 3.0M |
| 2022-01-07 | 32.78 | $32.35 | 2.4M |
| 2022-01-06 | 32.83 | $32.47 | 3.2M |
| 2022-01-05 | 32.86 | $32.46 | 2.0M |
| 2022-01-04 | 32.91 | $32.80 | 2.2M |
| 2022-01-03 | 32.92 | $32.87 | 5.8M |
| 2021-12-31 | 32.92 | $32.97 | 871707 |
| 2021-12-30 | 32.92 | $32.94 | 1.1M |
| 2021-12-29 | 32.92 | $32.93 | 1.6M |
| 2021-12-28 | 32.91 | $33.14 | 1.5M |
| 2021-12-27 | 32.89 | $33.12 | 2.0M |
| 2021-12-23 | 32.87 | $33.07 | 2.9M |
| 2021-12-22 | 32.85 | $33.04 | 1.3M |
| 2021-12-21 | 32.82 | $32.92 | 945500 |
| 2021-12-20 | 32.81 | $32.77 | 2.4M |
| 2021-12-17 | 32.82 | $32.83 | 1.7M |
| 2021-12-16 | 32.82 | $32.88 | 1.3M |
| 2021-12-15 | 32.81 | $32.94 | 1.2M |
| 2021-12-14 | 32.80 | $32.85 | 1.3M |
| 2021-12-13 | 32.79 | $32.87 | 1.1M |
| 2021-12-10 | 32.79 | $32.86 | 1.4M |
| 2021-12-09 | 32.78 | $32.79 | 1.1M |
| 2021-12-08 | 32.78 | $32.92 | 3.4M |
| 2021-12-07 | 32.76 | $32.85 | 2.8M |
| 2021-12-06 | 32.75 | $32.66 | 1.7M |
| 2021-12-03 | 32.76 | $32.56 | 2.6M |
| 2021-12-02 | 32.78 | $32.51 | 2.1M |
| 2021-12-01 | 32.81 | $32.36 | 1.9M |
| 2021-11-30 | 32.86 | $32.42 | 3.1M |
| 2021-11-29 | 32.90 | $32.59 | 1.1M |
| 2021-11-26 | 32.94 | $32.44 | 2.0M |
| 2021-11-24 | 32.99 | $32.73 | 1.5M |
| 2021-11-23 | 33.02 | $32.71 | 2.4M |
| 2021-11-22 | 33.05 | $32.82 | 2.9M |
| 2021-11-19 | 33.07 | $33.01 | 1.1M |
| 2021-11-18 | 33.08 | $32.99 | 1.4M |
| 2021-11-17 | 33.09 | $33.01 | 2.1M |
| 2021-11-16 | 33.10 | $33.04 | 1.4M |
| 2021-11-15 | 33.10 | $33.02 | 954637 |
| 2021-11-12 | 33.11 | $33.12 | 1.1M |
| 2021-11-11 | 33.11 | $33.18 | 654401 |
| 2021-11-10 | 33.10 | $33.23 | 2.7M |
| 2021-11-09 | 33.09 | $33.41 | 2.0M |
| 2021-11-08 | 33.06 | $33.30 | 1.3M |
| 2021-11-05 | 33.03 | $33.35 | 2.8M |
| 2021-11-04 | 33.00 | $33.14 | 1.9M |
| 2021-11-03 | 32.98 | $33.05 | 2.5M |
| 2021-11-02 | 32.98 | $32.98 | 1.4M |
| 2021-11-01 | 32.98 | $32.93 | 1.4M |
| 2021-10-29 | 32.98 | $33.08 | 2.2M |
| 2021-10-28 | 32.97 | $33.15 | 1.8M |
| 2021-10-27 | 32.95 | $33.04 | 1.3M |
| 2021-10-26 | 32.94 | $33.01 | 1.3M |
| 2021-10-25 | 32.94 | $32.94 | 644317 |
| 2021-10-22 | 32.94 | $32.89 | 1.7M |
| 2021-10-21 | 32.94 | $32.95 | 3.0M |
| 2021-10-20 | 32.94 | $32.91 | 990416 |
| 2021-10-19 | 32.94 | $32.93 | 745499 |
| 2021-10-18 | 32.95 | $32.92 | 899000 |
| 2021-10-15 | 32.95 | $32.92 | 1.6M |
| 2021-10-14 | 32.95 | $32.97 | 1.4M |
| 2021-10-13 | 32.95 | $32.82 | 1.4M |
| 2021-10-12 | 32.96 | $32.72 | 1.0M |
| 2021-10-11 | 32.99 | $32.56 | 1.8M |
| 2021-10-08 | 33.03 | $32.67 | 1.2M |
| 2021-10-07 | 33.07 | $32.82 | 2.6M |
| 2021-10-06 | 33.10 | $32.83 | 2.6M |
| 2021-10-05 | 33.13 | $32.84 | 1.5M |
| 2021-10-04 | 33.16 | $32.89 | 3.0M |
| 2021-10-01 | 33.19 | $32.98 | 2.6M |
| 2021-09-30 | 33.21 | $33.05 | 1.8M |
| 2021-09-29 | 33.22 | $33.10 | 1.5M |
| 2021-09-28 | 33.24 | $33.02 | 2.6M |
| 2021-09-27 | 33.26 | $33.24 | 830200 |
| 2021-09-24 | 33.26 | $33.28 | 1.7M |
| 2021-09-23 | 33.26 | $33.33 | 1.2M |
| 2021-09-22 | 33.25 | $33.32 | 1.0M |
| 2021-09-21 | 33.24 | $33.27 | 1.2M |
| 2021-09-20 | 33.24 | $33.25 | 824931 |
| 2021-09-17 | 33.24 | $33.36 | 2.0M |
| 2021-09-16 | 33.23 | $33.43 | 1.1M |
| 2021-09-15 | 33.21 | $33.43 | 851910 |
| 2021-09-14 | 33.18 | $33.35 | 1.1M |
| 2021-09-13 | 33.17 | $33.33 | 1.0M |
| 2021-09-10 | 33.15 | $33.26 | 1.9M |
| 2021-09-09 | 33.14 | $33.28 | 911833 |
| 2021-09-08 | 33.12 | $33.27 | 1.3M |
| 2021-09-07 | 33.11 | $33.22 | 832500 |
| 2021-09-03 | 33.09 | $33.33 | 817900 |
| 2021-09-02 | 33.07 | $33.31 | 1.0M |
| 2021-09-01 | 33.04 | $33.27 | 2.0M |
| 2021-08-31 | 33.02 | $33.28 | 4.6M |
| 2021-08-30 | 32.99 | $33.26 | 1.2M |
| 2021-08-27 | 32.97 | $33.20 | 1.7M |
| 2021-08-26 | 32.94 | $33.09 | 1.6M |
| 2021-08-25 | 32.93 | $33.08 | 1.9M |
| 2021-08-24 | 32.91 | $33.06 | 3.4M |
| 2021-08-23 | 32.89 | $32.94 | 1.8M |
| 2021-08-20 | 32.89 | $32.86 | 1.2M |
| 2021-08-19 | 32.89 | $32.79 | 2.3M |
| 2021-08-18 | 32.90 | $32.78 | 1.4M |
| 2021-08-17 | 32.91 | $32.87 | 1.5M |
| 2021-08-16 | 32.92 | $32.95 | 1.0M |
| 2021-08-13 | 32.92 | $32.95 | 421722 |
| 2021-08-12 | 32.91 | $32.85 | 928400 |
| 2021-08-11 | 32.92 | $32.86 | 1.3M |
| 2021-08-10 | 32.93 | $32.72 | 1.8M |
| 2021-08-09 | 32.95 | $32.85 | 722400 |
| 2021-08-06 | 32.96 | $32.90 | 733200 |
| 2021-08-05 | 32.96 | $32.94 | 942000 |
| 2021-08-04 | 32.97 | $32.88 | 838900 |
| 2021-08-03 | 32.97 | $32.91 | 1.6M |
| 2021-08-02 | 32.98 | $32.93 | 2.1M |
| 2021-07-30 | 32.99 | $33.10 | 2.1M |
| 2021-07-29 | 32.97 | $33.08 | 979013 |
| 2021-07-28 | 32.96 | $33.03 | 1.4M |
| 2021-07-27 | 32.96 | $33.01 | 1.3M |
| 2021-07-26 | 32.95 | $33.06 | 1.6M |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
29.06
2026-07-22
Close Price
$28.94
Vol: 603148
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.29
Average
28.98
Maximum
33.32
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 29.06 | $28.94 | 603148 |
| 2026-07-21 | 29.07 | $28.99 | 531837 |
| 2026-07-20 | 29.09 | $29.03 | 339881 |
| 2026-07-17 | 29.10 | $29.05 | 627059 |
| 2026-07-16 | 29.10 | $29.06 | 509500 |
| 2026-07-15 | 29.11 | $29.08 | 422244 |
| 2026-07-14 | 29.12 | $29.03 | 399533 |
| 2026-07-13 | 29.13 | $28.96 | 562938 |
| 2026-07-10 | 29.15 | $29.03 | 702433 |
| 2026-07-09 | 29.16 | $29.09 | 383216 |
| 2026-07-08 | 29.16 | $29.06 | 903500 |
| 2026-07-07 | 29.17 | $29.14 | 582200 |
| 2026-07-06 | 29.17 | $29.18 | 570100 |
| 2026-07-02 | 29.16 | $29.16 | 1.3M |
| 2026-07-01 | 29.16 | $29.11 | 837600 |
| 2026-06-30 | 29.16 | $29.24 | 531736 |
| 2026-06-29 | 29.15 | $29.25 | 392439 |
| 2026-06-26 | 29.13 | $29.22 | 380100 |
| 2026-06-25 | 29.12 | $29.24 | 1.0M |
| 2026-06-24 | 29.11 | $29.19 | 403300 |
| 2026-06-23 | 29.10 | $29.15 | 381332 |
| 2026-06-22 | 29.09 | $29.17 | 875732 |
| 2026-06-18 | 29.09 | $29.18 | 382721 |
| 2026-06-17 | 29.08 | $29.09 | 570922 |
| 2026-06-16 | 29.07 | $29.18 | 653948 |
| 2026-06-15 | 29.06 | $29.18 | 370000 |
| 2026-06-12 | 29.04 | $29.12 | 660013 |
| 2026-06-11 | 29.03 | $29.11 | 557200 |
| 2026-06-10 | 29.02 | $28.92 | 399729 |
| 2026-06-09 | 29.03 | $29.00 | 589924 |
| 2026-06-08 | 29.03 | $28.95 | 333000 |
| 2026-06-05 | 29.04 | $28.94 | 826274 |
| 2026-06-04 | 29.05 | $29.09 | 416937 |
| 2026-06-03 | 29.04 | $29.03 | 509245 |
| 2026-06-02 | 29.04 | $29.09 | 453500 |
| 2026-06-01 | 29.04 | $29.06 | 649500 |
| 2026-05-29 | 29.03 | $29.23 | 581763 |
| 2026-05-28 | 29.02 | $29.14 | 377811 |
| 2026-05-27 | 29.01 | $29.12 | 366648 |
| 2026-05-26 | 29.00 | $29.11 | 511729 |
| 2026-05-22 | 29.00 | $29.03 | 521510 |
| 2026-05-21 | 29.00 | $29.00 | 1.1M |
| 2026-05-20 | 29.01 | $28.92 | 779869 |
| 2026-05-19 | 29.03 | $28.75 | 590936 |
| 2026-05-18 | 29.06 | $28.83 | 585800 |
| 2026-05-15 | 29.10 | $28.82 | 944800 |
| 2026-05-14 | 29.13 | $29.01 | 848900 |
| 2026-05-13 | 29.15 | $29.01 | 1.7M |
| 2026-05-12 | 29.17 | $29.02 | 755642 |
| 2026-05-11 | 29.19 | $29.09 | 420900 |
| 2026-05-08 | 29.20 | $29.17 | 473700 |
| 2026-05-07 | 29.21 | $29.08 | 1.0M |
| 2026-05-06 | 29.23 | $29.21 | 734840 |
| 2026-05-05 | 29.23 | $29.11 | 648012 |
| 2026-05-04 | 29.24 | $29.04 | 1.9M |
| 2026-05-01 | 29.26 | $29.14 | 773700 |
| 2026-04-30 | 29.27 | $29.26 | 565700 |
| 2026-04-29 | 29.26 | $29.17 | 437448 |
| 2026-04-28 | 29.26 | $29.27 | 369200 |
| 2026-04-27 | 29.24 | $29.30 | 622926 |
| 2026-04-24 | 29.22 | $29.29 | 459320 |
| 2026-04-23 | 29.20 | $29.29 | 619333 |
| 2026-04-22 | 29.17 | $29.33 | 882400 |
| 2026-04-21 | 29.14 | $29.28 | 1.2M |
| 2026-04-20 | 29.11 | $29.36 | 773100 |
| 2026-04-17 | 29.06 | $29.40 | 788623 |
| 2026-04-16 | 29.01 | $29.28 | 1.0M |
| 2026-04-15 | 28.97 | $29.32 | 1.2M |
| 2026-04-14 | 28.92 | $29.34 | 910321 |
| 2026-04-13 | 28.87 | $29.23 | 1.0M |
| 2026-04-10 | 28.82 | $29.13 | 1.9M |
| 2026-04-09 | 28.79 | $29.19 | 2.0M |
| 2026-04-08 | 28.75 | $29.14 | 878600 |
| 2026-04-07 | 28.71 | $28.94 | 916547 |
| 2026-04-06 | 28.69 | $28.89 | 1.7M |
| 2026-04-02 | 28.68 | $28.81 | 2.7M |
| 2026-04-01 | 28.67 | $28.73 | 1.6M |
| 2026-03-31 | 28.68 | $28.72 | 908100 |
| 2026-03-30 | 28.69 | $28.42 | 758666 |
| 2026-03-27 | 28.74 | $28.41 | 1.1M |
| 2026-03-26 | 28.79 | $28.51 | 1.1M |
| 2026-03-25 | 28.84 | $28.73 | 1.1M |
| 2026-03-24 | 28.87 | $28.60 | 902933 |
| 2026-03-23 | 28.92 | $28.67 | 2.7M |
| 2026-03-20 | 28.97 | $28.46 | 662032 |
| 2026-03-19 | 29.05 | $28.80 | 1.3M |
| 2026-03-18 | 29.09 | $28.75 | 493000 |
| 2026-03-17 | 29.15 | $28.90 | 632700 |
| 2026-03-16 | 29.19 | $28.79 | 1.1M |
| 2026-03-13 | 29.25 | $28.72 | 3.5M |
| 2026-03-12 | 29.32 | $28.82 | 781200 |
| 2026-03-11 | 29.39 | $29.02 | 484735 |
| 2026-03-10 | 29.44 | $29.12 | 847100 |
| 2026-03-09 | 29.48 | $29.17 | 1.4M |
| 2026-03-06 | 29.52 | $29.05 | 2.5M |
| 2026-03-05 | 29.57 | $29.23 | 1.0M |
| 2026-03-04 | 29.61 | $29.41 | 758900 |
| 2026-03-03 | 29.62 | $29.32 | 1.2M |
| 2026-03-02 | 29.65 | $29.50 | 1.1M |
| 2026-02-27 | 29.66 | $29.63 | 1.2M |
| 2026-02-26 | 29.66 | $29.71 | 1.2M |
| 2026-02-25 | 29.65 | $29.71 | 706700 |
| 2026-02-24 | 29.64 | $29.70 | 419100 |
| 2026-02-23 | 29.63 | $29.70 | 597645 |
| 2026-02-20 | 29.62 | $29.75 | 510200 |
| 2026-02-19 | 29.60 | $29.75 | 649993 |
| 2026-02-18 | 29.59 | $29.71 | 817500 |
| 2026-02-17 | 29.57 | $29.67 | 1.0M |
| 2026-02-13 | 29.56 | $29.70 | 475618 |
| 2026-02-12 | 29.55 | $29.66 | 871000 |
| 2026-02-11 | 29.54 | $29.62 | 591222 |
| 2026-02-10 | 29.53 | $29.58 | 1.2M |
| 2026-02-09 | 29.53 | $29.55 | 515142 |
| 2026-02-06 | 29.53 | $29.50 | 436900 |
| 2026-02-05 | 29.53 | $29.41 | 578661 |
| 2026-02-04 | 29.55 | $29.44 | 798800 |
| 2026-02-03 | 29.56 | $29.45 | 1.2M |
| 2026-02-02 | 29.57 | $29.46 | 1.0M |
| 2026-01-30 | 29.58 | $29.59 | 587674 |
| 2026-01-29 | 29.57 | $29.58 | 423944 |
| 2026-01-28 | 29.57 | $29.59 | 433600 |
| 2026-01-27 | 29.56 | $29.61 | 883929 |
| 2026-01-26 | 29.56 | $29.60 | 307100 |
| 2026-01-23 | 29.55 | $29.59 | 459822 |
| 2026-01-22 | 29.54 | $29.62 | 577800 |
| 2026-01-21 | 29.53 | $29.61 | 640400 |
| 2026-01-20 | 29.52 | $29.49 | 1.1M |
| 2026-01-16 | 29.52 | $29.58 | 561504 |
| 2026-01-15 | 29.51 | $29.57 | 1.9M |
| 2026-01-14 | 29.50 | $29.58 | 691865 |
| 2026-01-13 | 29.49 | $29.56 | 4.5M |
| 2026-01-12 | 29.48 | $29.55 | 1.5M |
| 2026-01-09 | 29.47 | $29.57 | 622835 |
| 2026-01-08 | 29.46 | $29.55 | 586235 |
| 2026-01-07 | 29.45 | $29.52 | 682900 |
| 2026-01-06 | 29.44 | $29.53 | 529316 |
| 2026-01-05 | 29.43 | $29.48 | 1.0M |
| 2026-01-02 | 29.42 | $29.40 | 1.1M |
| 2025-12-31 | 29.43 | $29.37 | 970600 |
| 2025-12-30 | 29.43 | $29.38 | 385100 |
| 2025-12-29 | 29.44 | $29.37 | 1.5M |
| 2025-12-26 | 29.45 | $29.51 | 203424 |
| 2025-12-24 | 29.44 | $29.49 | 292529 |
| 2025-12-23 | 29.44 | $29.44 | 342900 |
| 2025-12-22 | 29.44 | $29.42 | 396013 |
| 2025-12-19 | 29.44 | $29.43 | 440122 |
| 2025-12-18 | 29.44 | $29.46 | 1.1M |
| 2025-12-17 | 29.43 | $29.39 | 431914 |
| 2025-12-16 | 29.43 | $29.44 | 446400 |
| 2025-12-15 | 29.42 | $29.43 | 617149 |
| 2025-12-12 | 29.42 | $29.40 | 1.4M |
| 2025-12-11 | 29.41 | $29.49 | 819209 |
| 2025-12-10 | 29.40 | $29.49 | 826000 |
| 2025-12-09 | 29.39 | $29.38 | 676739 |
| 2025-12-08 | 29.38 | $29.39 | 1.3M |
| 2025-12-05 | 29.38 | $29.43 | 1.1M |
| 2025-12-04 | 29.37 | $29.48 | 682500 |
| 2025-12-03 | 29.35 | $29.50 | 463100 |
| 2025-12-02 | 29.33 | $29.46 | 752700 |
| 2025-12-01 | 29.32 | $29.37 | 660342 |
| 2025-11-28 | 29.31 | $29.43 | 297800 |
| 2025-11-26 | 29.30 | $29.55 | 467528 |
| 2025-11-25 | 29.28 | $29.51 | 545535 |
| 2025-11-24 | 29.26 | $29.34 | 853306 |
| 2025-11-21 | 29.26 | $29.25 | 693239 |
| 2025-11-20 | 29.27 | $29.16 | 522213 |
| 2025-11-19 | 29.29 | $29.16 | 1.1M |
| 2025-11-18 | 29.31 | $29.14 | 903145 |
| 2025-11-17 | 29.34 | $29.13 | 379000 |
| 2025-11-14 | 29.37 | $29.21 | 563200 |
| 2025-11-13 | 29.39 | $29.21 | 979200 |
| 2025-11-12 | 29.41 | $29.39 | 473200 |
| 2025-11-11 | 29.42 | $29.41 | 379405 |
| 2025-11-10 | 29.42 | $29.37 | 539600 |
| 2025-11-07 | 29.43 | $29.28 | 632742 |
| 2025-11-06 | 29.45 | $29.24 | 506803 |
| 2025-11-05 | 29.47 | $29.22 | 497300 |
| 2025-11-04 | 29.50 | $29.23 | 529200 |
| 2025-11-03 | 29.52 | $29.27 | 1.1M |
| 2025-10-31 | 29.55 | $29.53 | 553648 |
| 2025-10-30 | 29.54 | $29.56 | 700919 |
| 2025-10-29 | 29.54 | $29.61 | 1.1M |
| 2025-10-28 | 29.53 | $29.70 | 517000 |
| 2025-10-27 | 29.52 | $29.73 | 669500 |
| 2025-10-24 | 29.50 | $29.63 | 712720 |
| 2025-10-23 | 29.49 | $29.53 | 526000 |
| 2025-10-22 | 29.49 | $29.49 | 470800 |
| 2025-10-21 | 29.49 | $29.50 | 1.6M |
| 2025-10-20 | 29.50 | $29.54 | 423420 |
| 2025-10-17 | 29.50 | $29.46 | 2.1M |
| 2025-10-16 | 29.51 | $29.40 | 1.0M |
| 2025-10-15 | 29.53 | $29.50 | 461344 |
| 2025-10-14 | 29.54 | $29.41 | 662647 |
| 2025-10-13 | 29.56 | $29.39 | 381034 |
| 2025-10-10 | 29.58 | $29.23 | 443835 |
| 2025-10-09 | 29.62 | $29.44 | 485400 |
| 2025-10-08 | 29.64 | $29.50 | 963800 |
| 2025-10-07 | 29.65 | $29.59 | 871245 |
| 2025-10-06 | 29.66 | $29.60 | 1.1M |
| 2025-10-03 | 29.66 | $29.64 | 1.0M |
| 2025-10-02 | 29.66 | $29.65 | 439600 |
| 2025-10-01 | 29.65 | $29.63 | 998001 |
| 2025-09-30 | 29.65 | $29.73 | 758164 |
| 2025-09-29 | 29.63 | $29.70 | 962600 |
| 2025-09-26 | 29.62 | $29.63 | 283200 |
| 2025-09-25 | 29.61 | $29.59 | 507516 |
| 2025-09-24 | 29.60 | $29.67 | 1.0M |
| 2025-09-23 | 29.59 | $29.72 | 661900 |
| 2025-09-22 | 29.57 | $29.73 | 650300 |
| 2025-09-19 | 29.54 | $29.71 | 342639 |
| 2025-09-18 | 29.52 | $29.69 | 445343 |
| 2025-09-17 | 29.49 | $29.64 | 1.3M |
| 2025-09-16 | 29.47 | $29.67 | 417900 |
| 2025-09-15 | 29.44 | $29.68 | 347300 |
| 2025-09-12 | 29.41 | $29.56 | 255100 |
| 2025-09-11 | 29.39 | $29.55 | 497421 |
| 2025-09-10 | 29.36 | $29.50 | 445000 |
| 2025-09-09 | 29.34 | $29.45 | 345500 |
| 2025-09-08 | 29.33 | $29.49 | 368219 |
| 2025-09-05 | 29.31 | $29.46 | 361632 |
| 2025-09-04 | 29.29 | $29.37 | 378900 |
| 2025-09-03 | 29.27 | $29.28 | 614249 |
| 2025-09-02 | 29.27 | $29.19 | 664316 |
| 2025-08-29 | 29.27 | $29.38 | 306048 |
| 2025-08-28 | 29.25 | $29.40 | 696831 |
| 2025-08-27 | 29.23 | $29.41 | 261000 |
| 2025-08-26 | 29.20 | $29.37 | 402300 |
| 2025-08-25 | 29.18 | $29.33 | 306912 |
| 2025-08-22 | 29.16 | $29.36 | 539800 |
| 2025-08-21 | 29.14 | $29.12 | 653340 |
| 2025-08-20 | 29.14 | $29.18 | 306628 |
| 2025-08-19 | 29.14 | $29.19 | 509233 |
| 2025-08-18 | 29.13 | $29.18 | 656722 |
| 2025-08-15 | 29.13 | $29.19 | 1.1M |
| 2025-08-14 | 29.12 | $29.16 | 392200 |
| 2025-08-13 | 29.12 | $29.24 | 312245 |
| 2025-08-12 | 29.11 | $29.13 | 713800 |
| 2025-08-11 | 29.10 | $29.11 | 249000 |
| 2025-08-08 | 29.10 | $29.10 | 241912 |
| 2025-08-07 | 29.10 | $29.09 | 451400 |
| 2025-08-06 | 29.10 | $29.11 | 799943 |
| 2025-08-05 | 29.10 | $29.06 | 274200 |
| 2025-08-04 | 29.10 | $29.01 | 354754 |
| 2025-08-01 | 29.11 | $28.95 | 382804 |
| 2025-07-31 | 29.12 | $29.14 | 301527 |
| 2025-07-30 | 29.12 | $29.14 | 269247 |
| 2025-07-29 | 29.11 | $29.20 | 511900 |
| 2025-07-28 | 29.11 | $29.18 | 279441 |
| 2025-07-25 | 29.10 | $29.21 | 314331 |
| 2025-07-24 | 29.09 | $29.17 | 249500 |
| 2025-07-23 | 29.08 | $29.21 | 639304 |
| 2025-07-22 | 29.07 | $29.16 | 378645 |
| 2025-07-21 | 29.06 | $29.08 | 483200 |
| 2025-07-18 | 29.06 | $29.07 | 320600 |
| 2025-07-17 | 29.06 | $29.02 | 231100 |
| 2025-07-16 | 29.06 | $29.00 | 298000 |
| 2025-07-15 | 29.06 | $28.96 | 419700 |
| 2025-07-14 | 29.07 | $29.05 | 286207 |
| 2025-07-11 | 29.06 | $29.00 | 247701 |
| 2025-07-10 | 29.07 | $29.05 | 392800 |
| 2025-07-09 | 29.06 | $29.06 | 800000 |
| 2025-07-08 | 29.05 | $29.00 | 643100 |
| 2025-07-07 | 29.05 | $29.05 | 1.4M |
| 2025-07-03 | 29.04 | $29.18 | 189500 |
| 2025-07-02 | 29.01 | $29.19 | 555600 |
| 2025-07-01 | 28.98 | $29.13 | 298540 |
| 2025-06-30 | 28.96 | $29.28 | 765531 |
| 2025-06-27 | 28.91 | $29.15 | 407931 |
| 2025-06-26 | 28.88 | $29.13 | 297600 |
| 2025-06-25 | 28.84 | $29.02 | 1.0M |
| 2025-06-24 | 28.82 | $29.04 | 365451 |
| 2025-06-23 | 28.79 | $28.95 | 318400 |
| 2025-06-20 | 28.77 | $28.93 | 210936 |
| 2025-06-18 | 28.74 | $28.86 | 370400 |
| 2025-06-17 | 28.72 | $28.85 | 341840 |
| 2025-06-16 | 28.70 | $28.86 | 348800 |
| 2025-06-13 | 28.68 | $28.77 | 679200 |
| 2025-06-12 | 28.67 | $28.87 | 671009 |
| 2025-06-11 | 28.65 | $28.79 | 232137 |
| 2025-06-10 | 28.63 | $28.78 | 460930 |
| 2025-06-09 | 28.61 | $28.69 | 747811 |
| 2025-06-06 | 28.60 | $28.61 | 532000 |
| 2025-06-05 | 28.60 | $28.62 | 2.2M |
| 2025-06-04 | 28.59 | $28.68 | 612800 |
| 2025-06-03 | 28.57 | $28.59 | 1.3M |
| 2025-06-02 | 28.57 | $28.54 | 437938 |
| 2025-05-30 | 28.56 | $28.70 | 332800 |
| 2025-05-29 | 28.54 | $28.70 | 359910 |
| 2025-05-28 | 28.51 | $28.65 | 687617 |
| 2025-05-27 | 28.49 | $28.63 | 410000 |
| 2025-05-23 | 28.47 | $28.45 | 332705 |
| 2025-05-22 | 28.47 | $28.45 | 661544 |
| 2025-05-21 | 28.47 | $28.38 | 432600 |
| 2025-05-20 | 28.47 | $28.62 | 521400 |
| 2025-05-19 | 28.44 | $28.63 | 1.3M |
| 2025-05-16 | 28.41 | $28.68 | 679100 |
| 2025-05-15 | 28.37 | $28.65 | 482100 |
| 2025-05-14 | 28.33 | $28.55 | 652900 |
| 2025-05-13 | 28.30 | $28.63 | 3.3M |
| 2025-05-12 | 28.26 | $28.59 | 797900 |
| 2025-05-09 | 28.21 | $28.26 | 288500 |
| 2025-05-08 | 28.19 | $28.24 | 2.4M |
| 2025-05-07 | 28.18 | $28.26 | 1.2M |
| 2025-05-06 | 28.16 | $28.22 | 482400 |
| 2025-05-05 | 28.13 | $28.24 | 600700 |
| 2025-05-02 | 28.11 | $28.23 | 1.6M |
| 2025-05-01 | 28.08 | $28.15 | 1.8M |
| 2025-04-30 | 28.07 | $28.29 | 2.2M |
| 2025-04-29 | 28.04 | $28.47 | 646612 |
| 2025-04-28 | 28.00 | $28.39 | 412700 |
| 2025-04-25 | 27.97 | $28.38 | 650500 |
| 2025-04-24 | 27.94 | $28.29 | 1.0M |
| 2025-04-23 | 27.93 | $28.05 | 613900 |
| 2025-04-22 | 27.94 | $27.87 | 601016 |
| 2025-04-21 | 27.97 | $27.82 | 446400 |
| 2025-04-17 | 28.02 | $27.98 | 1.2M |
| 2025-04-16 | 28.05 | $27.88 | 720740 |
| 2025-04-15 | 28.10 | $27.88 | 864000 |
| 2025-04-14 | 28.15 | $27.82 | 996038 |
| 2025-04-11 | 28.22 | $27.62 | 1.0M |
| 2025-04-10 | 28.31 | $27.56 | 1.5M |
| 2025-04-09 | 28.41 | $28.09 | 2.7M |
| 2025-04-08 | 28.46 | $27.29 | 4.4M |
| 2025-04-07 | 28.60 | $27.47 | 6.1M |
| 2025-04-04 | 28.73 | $27.68 | 13.3M |
| 2025-04-03 | 28.84 | $28.41 | 1.3M |
| 2025-04-02 | 28.89 | $28.81 | 1.4M |
| 2025-04-01 | 28.90 | $28.74 | 459600 |
| 2025-03-31 | 28.92 | $28.86 | 687738 |
| 2025-03-28 | 28.92 | $28.83 | 414401 |
| 2025-03-27 | 28.93 | $28.84 | 620330 |
| 2025-03-26 | 28.94 | $28.89 | 345836 |
| 2025-03-25 | 28.95 | $28.99 | 621332 |
| 2025-03-24 | 28.94 | $29.03 | 408200 |
| 2025-03-21 | 28.93 | $28.94 | 649400 |
| 2025-03-20 | 28.93 | $28.97 | 794200 |
| 2025-03-19 | 28.93 | $29.03 | 471320 |
| 2025-03-18 | 28.92 | $28.90 | 691700 |
| 2025-03-17 | 28.93 | $28.92 | 486218 |
| 2025-03-14 | 28.93 | $28.89 | 1.8M |
| 2025-03-13 | 28.93 | $28.79 | 3.3M |
| 2025-03-12 | 28.95 | $28.92 | 9.2M |
| 2025-03-11 | 28.95 | $28.89 | 700700 |
| 2025-03-10 | 28.96 | $29.03 | 1.5M |
| 2025-03-07 | 28.95 | $29.02 | 861504 |
| 2025-03-06 | 28.94 | $28.81 | 524800 |
| 2025-03-05 | 28.95 | $28.95 | 564200 |
| 2025-03-04 | 28.95 | $28.88 | 1.2M |
| 2025-03-03 | 28.96 | $28.89 | 1.0M |
| 2025-02-28 | 28.96 | $29.07 | 1.7M |
| 2025-02-27 | 28.95 | $29.00 | 517562 |
| 2025-02-26 | 28.95 | $29.05 | 769000 |
| 2025-02-25 | 28.94 | $29.00 | 569406 |
| 2025-02-24 | 28.93 | $28.90 | 677348 |
| 2025-02-21 | 28.94 | $28.89 | 1.2M |
| 2025-02-20 | 28.95 | $28.98 | 369618 |
| 2025-02-19 | 28.94 | $28.98 | 331943 |
| 2025-02-18 | 28.94 | $28.94 | 485900 |
| 2025-02-14 | 28.95 | $28.97 | 552900 |
| 2025-02-13 | 28.94 | $28.92 | 641500 |
| 2025-02-12 | 28.95 | $28.79 | 654400 |
| 2025-02-11 | 28.96 | $28.88 | 585248 |
| 2025-02-10 | 28.97 | $28.91 | 669541 |
| 2025-02-07 | 28.97 | $28.88 | 472306 |
| 2025-02-06 | 28.97 | $28.99 | 1.5M |
| 2025-02-05 | 28.96 | $29.02 | 2.0M |
| 2025-02-04 | 28.94 | $28.94 | 968448 |
| 2025-02-03 | 28.94 | $28.85 | 1.7M |
| 2025-01-31 | 28.94 | $29.04 | 1.0M |
| 2025-01-30 | 28.92 | $29.08 | 241109 |
| 2025-01-29 | 28.89 | $29.03 | 523003 |
| 2025-01-28 | 28.87 | $29.05 | 710800 |
| 2025-01-27 | 28.84 | $29.09 | 776121 |
| 2025-01-24 | 28.81 | $29.03 | 782024 |
| 2025-01-23 | 28.78 | $28.98 | 1.2M |
| 2025-01-22 | 28.76 | $28.93 | 538600 |
| 2025-01-21 | 28.74 | $28.98 | 1.8M |
| 2025-01-17 | 28.71 | $28.90 | 364633 |
| 2025-01-16 | 28.70 | $28.88 | 1.1M |
| 2025-01-15 | 28.68 | $28.81 | 1.9M |
| 2025-01-14 | 28.67 | $28.57 | 670200 |
| 2025-01-13 | 28.69 | $28.55 | 882600 |
| 2025-01-10 | 28.72 | $28.57 | 1.1M |
| 2025-01-08 | 28.74 | $28.69 | 741124 |
| 2025-01-07 | 28.76 | $28.68 | 691200 |
| 2025-01-06 | 28.78 | $28.75 | 450203 |
| 2025-01-03 | 28.79 | $28.71 | 904300 |
| 2025-01-02 | 28.81 | $28.68 | 2.1M |
| 2024-12-31 | 28.84 | $28.67 | 308300 |
| 2024-12-30 | 28.87 | $28.62 | 412635 |
| 2024-12-27 | 28.90 | $28.61 | 655411 |
| 2024-12-26 | 28.94 | $28.88 | 673716 |
| 2024-12-24 | 28.96 | $28.79 | 170900 |
| 2024-12-23 | 28.99 | $28.70 | 576500 |
| 2024-12-20 | 29.02 | $28.77 | 822411 |
| 2024-12-19 | 29.05 | $28.60 | 746868 |
| 2024-12-18 | 29.10 | $28.69 | 780600 |
| 2024-12-17 | 29.14 | $29.06 | 471626 |
| 2024-12-16 | 29.15 | $29.10 | 364600 |
| 2024-12-13 | 29.15 | $29.07 | 671400 |
| 2024-12-12 | 29.15 | $29.12 | 625713 |
| 2024-12-11 | 29.15 | $29.20 | 340000 |
| 2024-12-10 | 29.14 | $29.24 | 442600 |
| 2024-12-09 | 29.12 | $29.18 | 650800 |
| 2024-12-06 | 29.11 | $29.21 | 856235 |
| 2024-12-05 | 29.10 | $29.16 | 452451 |
| 2024-12-04 | 29.09 | $29.21 | 358326 |
| 2024-12-03 | 29.07 | $29.13 | 629300 |
| 2024-12-02 | 29.06 | $29.12 | 999241 |
| 2024-11-29 | 29.05 | $29.26 | 252631 |
| 2024-11-27 | 29.02 | $29.18 | 442300 |
| 2024-11-26 | 29.00 | $29.08 | 982800 |
| 2024-11-25 | 28.99 | $29.16 | 551024 |
| 2024-11-22 | 28.97 | $28.98 | 1.0M |
| 2024-11-21 | 28.97 | $28.96 | 371800 |
| 2024-11-20 | 28.97 | $28.98 | 702239 |
| 2024-11-19 | 28.97 | $29.00 | 693434 |
| 2024-11-18 | 28.97 | $28.98 | 1.7M |
| 2024-11-15 | 28.97 | $28.93 | 384500 |
| 2024-11-14 | 28.97 | $28.93 | 310846 |
| 2024-11-13 | 28.98 | $28.99 | 863000 |
| 2024-11-12 | 28.98 | $28.99 | 439100 |
| 2024-11-11 | 28.98 | $29.13 | 323800 |
| 2024-11-08 | 28.97 | $29.16 | 635306 |
| 2024-11-07 | 28.95 | $29.08 | 649823 |
| 2024-11-06 | 28.95 | $28.91 | 2.0M |
| 2024-11-05 | 28.96 | $28.86 | 345002 |
| 2024-11-04 | 28.97 | $28.75 | 329835 |
| 2024-11-01 | 29.00 | $28.66 | 848500 |
| 2024-10-31 | 29.04 | $28.87 | 639500 |
| 2024-10-30 | 29.06 | $28.95 | 1.2M |
| 2024-10-29 | 29.07 | $29.05 | 330600 |
| 2024-10-28 | 29.08 | $29.04 | 1.7M |
| 2024-10-25 | 29.09 | $29.00 | 550622 |
| 2024-10-24 | 29.10 | $29.02 | 1.6M |
| 2024-10-23 | 29.11 | $28.95 | 963300 |
| 2024-10-22 | 29.14 | $29.05 | 954511 |
| 2024-10-21 | 29.15 | $29.08 | 448800 |
| 2024-10-18 | 29.16 | $29.22 | 364700 |
| 2024-10-17 | 29.16 | $29.15 | 403648 |
| 2024-10-16 | 29.17 | $29.21 | 519000 |
| 2024-10-15 | 29.17 | $29.13 | 1.5M |
| 2024-10-14 | 29.18 | $29.13 | 783500 |
| 2024-10-11 | 29.19 | $29.09 | 961200 |
| 2024-10-10 | 29.21 | $29.05 | 620200 |
| 2024-10-09 | 29.23 | $29.06 | 412556 |
| 2024-10-08 | 29.25 | $29.07 | 591613 |
| 2024-10-07 | 29.27 | $29.03 | 900812 |
| 2024-10-04 | 29.29 | $29.14 | 1.3M |
| 2024-10-03 | 29.31 | $29.18 | 882442 |
| 2024-10-02 | 29.32 | $29.25 | 676800 |
| 2024-10-01 | 29.32 | $29.27 | 1.1M |
| 2024-09-30 | 29.31 | $29.41 | 997400 |
| 2024-09-27 | 29.30 | $29.42 | 843742 |
| 2024-09-26 | 29.28 | $29.32 | 1.3M |
| 2024-09-25 | 29.27 | $29.30 | 386727 |
| 2024-09-24 | 29.26 | $29.38 | 521929 |
| 2024-09-23 | 29.24 | $29.37 | 510700 |
| 2024-09-20 | 29.22 | $29.38 | 427636 |
| 2024-09-19 | 29.20 | $29.41 | 1.0M |
| 2024-09-18 | 29.18 | $29.32 | 600018 |
| 2024-09-17 | 29.16 | $29.30 | 512684 |
| 2024-09-16 | 29.15 | $29.28 | 648700 |
| 2024-09-13 | 29.14 | $29.24 | 641833 |
| 2024-09-12 | 29.12 | $29.17 | 567100 |
| 2024-09-11 | 29.12 | $29.14 | 542115 |
| 2024-09-10 | 29.11 | $29.08 | 262300 |
| 2024-09-09 | 29.11 | $29.18 | 1.3M |
| 2024-09-06 | 29.10 | $29.10 | 1.2M |
| 2024-09-05 | 29.09 | $29.11 | 705800 |
| 2024-09-04 | 29.08 | $29.03 | 1.3M |
| 2024-09-03 | 29.08 | $28.93 | 1.4M |
| 2024-08-30 | 29.08 | $29.15 | 340644 |
| 2024-08-29 | 29.06 | $29.16 | 647500 |
| 2024-08-28 | 29.03 | $29.17 | 567830 |
| 2024-08-27 | 29.00 | $29.18 | 363000 |
| 2024-08-26 | 28.97 | $29.20 | 391105 |
| 2024-08-23 | 28.94 | $29.25 | 491545 |
| 2024-08-22 | 28.89 | $29.11 | 1.6M |
| 2024-08-21 | 28.86 | $29.16 | 453200 |
| 2024-08-20 | 28.82 | $29.12 | 485600 |
| 2024-08-19 | 28.79 | $29.13 | 929339 |
| 2024-08-16 | 28.75 | $29.07 | 753436 |
| 2024-08-15 | 28.71 | $28.95 | 833200 |
| 2024-08-14 | 28.69 | $28.91 | 521000 |
| 2024-08-13 | 28.66 | $28.85 | 492542 |
| 2024-08-12 | 28.65 | $28.69 | 476100 |
| 2024-08-09 | 28.64 | $28.68 | 1.0M |
| 2024-08-08 | 28.64 | $28.63 | 1.4M |
| 2024-08-07 | 28.64 | $28.56 | 1.6M |
| 2024-08-06 | 28.65 | $28.54 | 1.6M |
| 2024-08-05 | 28.67 | $28.40 | 1.9M |
| 2024-08-02 | 28.69 | $28.61 | 593337 |
| 2024-08-01 | 28.69 | $28.69 | 836400 |
| 2024-07-31 | 28.69 | $28.89 | 506554 |
| 2024-07-30 | 28.66 | $28.71 | 597400 |
| 2024-07-29 | 28.65 | $28.71 | 650828 |
| 2024-07-26 | 28.63 | $28.69 | 610600 |
| 2024-07-25 | 28.61 | $28.60 | 461300 |
| 2024-07-24 | 28.61 | $28.59 | 1.5M |
| 2024-07-23 | 28.60 | $28.75 | 948700 |
| 2024-07-22 | 28.58 | $28.74 | 841243 |
| 2024-07-19 | 28.55 | $28.63 | 660900 |
| 2024-07-18 | 28.54 | $28.68 | 568900 |
| 2024-07-17 | 28.53 | $28.75 | 399838 |
| 2024-07-16 | 28.50 | $28.79 | 428829 |
| 2024-07-15 | 28.47 | $28.66 | 584030 |
| 2024-07-12 | 28.45 | $28.71 | 389400 |
| 2024-07-11 | 28.43 | $28.59 | 676812 |
| 2024-07-10 | 28.41 | $28.47 | 464307 |
| 2024-07-09 | 28.41 | $28.43 | 902206 |
| 2024-07-08 | 28.42 | $28.44 | 765916 |
| 2024-07-05 | 28.42 | $28.45 | 1.2M |
| 2024-07-03 | 28.42 | $28.31 | 306144 |
| 2024-07-02 | 28.44 | $28.19 | 797948 |
| 2024-07-01 | 28.47 | $28.11 | 2.0M |
| 2024-06-28 | 28.51 | $28.30 | 1.1M |
| 2024-06-27 | 28.53 | $28.40 | 1.2M |
| 2024-06-26 | 28.54 | $28.42 | 1.7M |
| 2024-06-25 | 28.55 | $28.55 | 907800 |
| 2024-06-24 | 28.55 | $28.58 | 402000 |
| 2024-06-21 | 28.55 | $28.61 | 629700 |
| 2024-06-20 | 28.54 | $28.57 | 813740 |
| 2024-06-18 | 28.53 | $28.61 | 450700 |
| 2024-06-17 | 28.53 | $28.50 | 837342 |
| 2024-06-14 | 28.53 | $28.49 | 758400 |
| 2024-06-13 | 28.54 | $28.60 | 1.2M |
| 2024-06-12 | 28.54 | $28.60 | 955429 |
| 2024-06-11 | 28.53 | $28.51 | 741300 |
| 2024-06-10 | 28.54 | $28.48 | 1.1M |
| 2024-06-07 | 28.55 | $28.46 | 914505 |
| 2024-06-06 | 28.56 | $28.59 | 438279 |
| 2024-06-05 | 28.56 | $28.63 | 548738 |
| 2024-06-04 | 28.55 | $28.52 | 1.1M |
| 2024-06-03 | 28.56 | $28.51 | 970133 |
| 2024-05-31 | 28.57 | $28.54 | 782648 |
| 2024-05-30 | 28.57 | $28.42 | 1.5M |
| 2024-05-29 | 28.59 | $28.37 | 1.7M |
| 2024-05-28 | 28.60 | $28.48 | 887713 |
| 2024-05-24 | 28.61 | $28.61 | 530800 |
| 2024-05-23 | 28.61 | $28.49 | 1.6M |
| 2024-05-22 | 28.61 | $28.62 | 962800 |
| 2024-05-21 | 28.60 | $28.68 | 700700 |
| 2024-05-20 | 28.58 | $28.70 | 685600 |
| 2024-05-17 | 28.56 | $28.69 | 667211 |
| 2024-05-16 | 28.54 | $28.70 | 1.2M |
| 2024-05-15 | 28.52 | $28.77 | 879101 |
| 2024-05-14 | 28.48 | $28.61 | 519200 |
| 2024-05-13 | 28.46 | $28.55 | 555115 |
| 2024-05-10 | 28.44 | $28.54 | 578464 |
| 2024-05-09 | 28.43 | $28.61 | 504400 |
| 2024-05-08 | 28.41 | $28.60 | 958300 |
| 2024-05-07 | 28.38 | $28.63 | 4.3M |
| 2024-05-06 | 28.36 | $28.59 | 692822 |
| 2024-05-03 | 28.34 | $28.54 | 2.5M |
| 2024-05-02 | 28.33 | $28.39 | 802402 |
| 2024-05-01 | 28.33 | $28.24 | 2.1M |
| 2024-04-30 | 28.35 | $28.27 | 1.7M |
| 2024-04-29 | 28.37 | $28.42 | 985400 |
| 2024-04-26 | 28.38 | $28.32 | 1.3M |
| 2024-04-25 | 28.39 | $28.24 | 902138 |
| 2024-04-24 | 28.43 | $28.31 | 3.8M |
| 2024-04-23 | 28.45 | $28.39 | 1.9M |
| 2024-04-22 | 28.47 | $28.31 | 1.2M |
| 2024-04-19 | 28.51 | $28.21 | 675536 |
| 2024-04-18 | 28.55 | $28.17 | 1.9M |
| 2024-04-17 | 28.61 | $28.14 | 3.8M |
| 2024-04-16 | 28.67 | $28.18 | 3.1M |
| 2024-04-15 | 28.72 | $28.34 | 852641 |
| 2024-04-12 | 28.77 | $28.57 | 1.8M |
| 2024-04-11 | 28.79 | $28.57 | 1.8M |
| 2024-04-10 | 28.82 | $28.63 | 1.2M |
| 2024-04-09 | 28.84 | $28.86 | 908900 |
| 2024-04-08 | 28.83 | $28.77 | 854940 |
| 2024-04-05 | 28.84 | $28.71 | 913300 |
| 2024-04-04 | 28.85 | $28.75 | 636937 |
| 2024-04-03 | 28.86 | $28.75 | 764900 |
| 2024-04-02 | 28.87 | $28.73 | 1.0M |
| 2024-04-01 | 28.88 | $28.75 | 954300 |
| 2024-03-28 | 28.88 | $29.02 | 2.3M |
| 2024-03-27 | 28.86 | $29.04 | 1.2M |
| 2024-03-26 | 28.84 | $28.91 | 362234 |
| 2024-03-25 | 28.83 | $28.96 | 435506 |
| 2024-03-22 | 28.81 | $29.01 | 590004 |
| 2024-03-21 | 28.79 | $29.01 | 1.7M |
| 2024-03-20 | 28.76 | $28.98 | 1.3M |
| 2024-03-19 | 28.74 | $28.84 | 1.1M |
| 2024-03-18 | 28.73 | $28.69 | 1.1M |
| 2024-03-15 | 28.73 | $28.63 | 1.1M |
| 2024-03-14 | 28.74 | $28.67 | 570841 |
| 2024-03-13 | 28.75 | $28.81 | 827113 |
| 2024-03-12 | 28.74 | $28.78 | 442436 |
| 2024-03-11 | 28.74 | $28.78 | 428846 |
| 2024-03-08 | 28.73 | $28.78 | 703000 |
| 2024-03-07 | 28.73 | $28.76 | 1.4M |
| 2024-03-06 | 28.73 | $28.77 | 719930 |
| 2024-03-05 | 28.73 | $28.72 | 1.5M |
| 2024-03-04 | 28.73 | $28.71 | 1.9M |
| 2024-03-01 | 28.73 | $28.69 | 2.2M |
| 2024-02-29 | 28.74 | $28.72 | 794303 |
| 2024-02-28 | 28.75 | $28.68 | 713801 |
| 2024-02-27 | 28.76 | $28.68 | 883800 |
| 2024-02-26 | 28.77 | $28.69 | 722610 |
| 2024-02-23 | 28.79 | $28.80 | 1.5M |
| 2024-02-22 | 28.80 | $28.79 | 820200 |
| 2024-02-21 | 28.80 | $28.70 | 686602 |
| 2024-02-20 | 28.82 | $28.75 | 1.1M |
| 2024-02-16 | 28.84 | $28.70 | 3.4M |
| 2024-02-15 | 28.85 | $28.84 | 554943 |
| 2024-02-14 | 28.86 | $28.71 | 2.6M |
| 2024-02-13 | 28.88 | $28.63 | 753900 |
| 2024-02-12 | 28.91 | $28.85 | 1.0M |
| 2024-02-09 | 28.92 | $28.88 | 1.1M |
| 2024-02-08 | 28.92 | $28.83 | 881978 |
| 2024-02-07 | 28.94 | $28.81 | 1.3M |
| 2024-02-06 | 28.95 | $28.78 | 1.4M |
| 2024-02-05 | 28.97 | $28.67 | 1.3M |
| 2024-02-02 | 28.99 | $28.87 | 843939 |
| 2024-02-01 | 29.00 | $29.02 | 1.8M |
| 2024-01-31 | 28.99 | $29.06 | 1.1M |
| 2024-01-30 | 28.97 | $29.11 | 1.0M |
| 2024-01-29 | 28.95 | $29.14 | 640100 |
| 2024-01-26 | 28.92 | $29.09 | 1.2M |
| 2024-01-25 | 28.90 | $29.10 | 1.3M |
| 2024-01-24 | 28.88 | $28.88 | 558600 |
| 2024-01-23 | 28.88 | $28.91 | 654750 |
| 2024-01-22 | 28.87 | $28.95 | 844500 |
| 2024-01-19 | 28.86 | $28.94 | 902844 |
| 2024-01-18 | 28.86 | $28.89 | 1.3M |
| 2024-01-17 | 28.86 | $28.87 | 1.1M |
| 2024-01-16 | 28.86 | $28.97 | 1.3M |
| 2024-01-12 | 28.85 | $29.13 | 2.7M |
| 2024-01-11 | 28.82 | $29.06 | 2.9M |
| 2024-01-10 | 28.80 | $28.87 | 1.3M |
| 2024-01-09 | 28.79 | $28.83 | 1.2M |
| 2024-01-08 | 28.78 | $28.72 | 1.2M |
| 2024-01-05 | 28.79 | $28.54 | 766049 |
| 2024-01-04 | 28.80 | $28.53 | 1.7M |
| 2024-01-03 | 28.82 | $28.64 | 858936 |
| 2024-01-02 | 28.82 | $28.69 | 1.0M |
| 2023-12-29 | 28.82 | $28.78 | 852717 |
| 2023-12-28 | 28.81 | $28.84 | 1.0M |
| 2023-12-27 | 28.79 | $28.97 | 1.4M |
| 2023-12-26 | 28.75 | $29.01 | 448700 |
| 2023-12-22 | 28.70 | $29.01 | 641610 |
| 2023-12-21 | 28.64 | $29.06 | 3.0M |
| 2023-12-20 | 28.58 | $28.99 | 1.3M |
| 2023-12-19 | 28.52 | $29.04 | 1.4M |
| 2023-12-18 | 28.44 | $28.93 | 1.6M |
| 2023-12-15 | 28.37 | $28.91 | 2.7M |
| 2023-12-14 | 28.30 | $28.95 | 3.9M |
| 2023-12-13 | 28.21 | $28.73 | 1.7M |
| 2023-12-12 | 28.14 | $28.34 | 1.6M |
| 2023-12-11 | 28.11 | $28.24 | 1.5M |
| 2023-12-08 | 28.08 | $28.24 | 2.5M |
| 2023-12-07 | 28.04 | $28.28 | 3.1M |
| 2023-12-06 | 27.99 | $28.26 | 857400 |
| 2023-12-05 | 27.95 | $28.27 | 1000000 |
| 2023-12-04 | 27.89 | $28.23 | 1.0M |
| 2023-12-01 | 27.84 | $28.28 | 1.7M |
| 2023-11-30 | 27.78 | $28.19 | 756745 |
| 2023-11-29 | 27.72 | $28.20 | 1.8M |
| 2023-11-28 | 27.65 | $28.01 | 1.6M |
| 2023-11-27 | 27.59 | $27.88 | 1.4M |
| 2023-11-24 | 27.54 | $27.79 | 294429 |
| 2023-11-22 | 27.49 | $27.82 | 841000 |
| 2023-11-21 | 27.43 | $27.78 | 2.4M |
| 2023-11-20 | 27.37 | $27.76 | 1.6M |
| 2023-11-17 | 27.31 | $27.71 | 1.1M |
| 2023-11-16 | 27.24 | $27.67 | 1.1M |
| 2023-11-15 | 27.18 | $27.56 | 4.5M |
| 2023-11-14 | 27.11 | $27.61 | 2.0M |
| 2023-11-13 | 27.04 | $27.31 | 1.6M |
| 2023-11-10 | 26.99 | $27.32 | 2.0M |
| 2023-11-09 | 26.94 | $27.19 | 2.3M |
| 2023-11-08 | 26.90 | $27.37 | 1.9M |
| 2023-11-07 | 26.83 | $27.31 | 2.8M |
| 2023-11-06 | 26.77 | $27.33 | 905514 |
| 2023-11-03 | 26.71 | $27.48 | 4.4M |
| 2023-11-02 | 26.63 | $27.15 | 2.6M |
| 2023-11-01 | 26.57 | $26.88 | 1.3M |
| 2023-10-31 | 26.54 | $26.73 | 1.9M |
| 2023-10-30 | 26.53 | $26.54 | 685134 |
| 2023-10-27 | 26.53 | $26.52 | 852600 |
| 2023-10-26 | 26.54 | $26.55 | 1.1M |
| 2023-10-25 | 26.54 | $26.42 | 982203 |
| 2023-10-24 | 26.57 | $26.57 | 1.1M |
| 2023-10-23 | 26.58 | $26.46 | 1.8M |
| 2023-10-20 | 26.60 | $26.35 | 858500 |
| 2023-10-19 | 26.64 | $26.33 | 1.1M |
| 2023-10-18 | 26.69 | $26.41 | 1.8M |
| 2023-10-17 | 26.73 | $26.53 | 3.3M |
| 2023-10-16 | 26.77 | $26.65 | 861822 |
| 2023-10-13 | 26.80 | $26.66 | 1.6M |
| 2023-10-12 | 26.83 | $26.62 | 1.8M |
| 2023-10-11 | 26.87 | $26.75 | 1.2M |
| 2023-10-10 | 26.90 | $26.79 | 1.9M |
| 2023-10-09 | 26.94 | $26.80 | 711300 |
| 2023-10-06 | 26.97 | $26.59 | 1.4M |
| 2023-10-05 | 27.03 | $26.57 | 1.2M |
| 2023-10-04 | 27.10 | $26.56 | 2.8M |
| 2023-10-03 | 27.17 | $26.48 | 2.2M |
| 2023-10-02 | 27.25 | $26.77 | 1.8M |
| 2023-09-29 | 27.32 | $27.06 | 1.6M |
| 2023-09-28 | 27.35 | $27.16 | 1.5M |
| 2023-09-27 | 27.38 | $27.06 | 1.6M |
| 2023-09-26 | 27.42 | $27.06 | 3.0M |
| 2023-09-25 | 27.47 | $27.22 | 1.2M |
| 2023-09-22 | 27.50 | $27.28 | 3.5M |
| 2023-09-21 | 27.52 | $27.25 | 1.2M |
| 2023-09-20 | 27.55 | $27.42 | 1.4M |
| 2023-09-19 | 27.56 | $27.49 | 814336 |
| 2023-09-18 | 27.57 | $27.57 | 685600 |
| 2023-09-15 | 27.56 | $27.56 | 1.1M |
| 2023-09-14 | 27.56 | $27.62 | 668100 |
| 2023-09-13 | 27.54 | $27.61 | 1.1M |
| 2023-09-12 | 27.53 | $27.54 | 1.9M |
| 2023-09-11 | 27.53 | $27.56 | 797502 |
| 2023-09-08 | 27.52 | $27.53 | 983124 |
| 2023-09-07 | 27.52 | $27.54 | 2.2M |
| 2023-09-06 | 27.51 | $27.45 | 1.8M |
| 2023-09-05 | 27.52 | $27.49 | 1.2M |
| 2023-09-01 | 27.52 | $27.65 | 1.4M |
| 2023-08-31 | 27.51 | $27.74 | 646014 |
| 2023-08-30 | 27.48 | $27.72 | 1.1M |
| 2023-08-29 | 27.46 | $27.70 | 1.2M |
| 2023-08-28 | 27.44 | $27.54 | 861400 |
| 2023-08-25 | 27.44 | $27.44 | 701721 |
| 2023-08-24 | 27.45 | $27.34 | 1.2M |
| 2023-08-23 | 27.47 | $27.49 | 1.3M |
| 2023-08-22 | 27.47 | $27.30 | 607653 |
| 2023-08-21 | 27.50 | $27.30 | 868120 |
| 2023-08-18 | 27.53 | $27.30 | 1.2M |
| 2023-08-17 | 27.56 | $27.26 | 3.2M |
| 2023-08-16 | 27.59 | $27.37 | 857331 |
| 2023-08-15 | 27.62 | $27.49 | 855405 |
| 2023-08-14 | 27.64 | $27.56 | 611337 |
| 2023-08-11 | 27.65 | $27.57 | 874815 |
| 2023-08-10 | 27.67 | $27.58 | 1.0M |
| 2023-08-09 | 27.68 | $27.64 | 1.5M |
| 2023-08-08 | 27.69 | $27.66 | 1.8M |
| 2023-08-07 | 27.70 | $27.63 | 2.1M |
| 2023-08-04 | 27.71 | $27.58 | 5.8M |
| 2023-08-03 | 27.72 | $27.48 | 3.1M |
| 2023-08-02 | 27.74 | $27.60 | 1.3M |
| 2023-08-01 | 27.75 | $27.67 | 2.5M |
| 2023-07-31 | 27.75 | $27.89 | 886500 |
| 2023-07-28 | 27.73 | $27.77 | 874315 |
| 2023-07-27 | 27.72 | $27.65 | 2.0M |
| 2023-07-26 | 27.72 | $27.86 | 1.4M |
| 2023-07-25 | 27.71 | $27.69 | 632218 |
| 2023-07-24 | 27.70 | $27.70 | 759236 |
| 2023-07-21 | 27.70 | $27.72 | 1.1M |
| 2023-07-20 | 27.69 | $27.71 | 1.2M |
| 2023-07-19 | 27.68 | $27.89 | 1.3M |
| 2023-07-18 | 27.65 | $27.86 | 767433 |
| 2023-07-17 | 27.62 | $27.83 | 843600 |
| 2023-07-14 | 27.60 | $27.75 | 4.6M |
| 2023-07-13 | 27.58 | $27.91 | 2.1M |
| 2023-07-12 | 27.54 | $27.79 | 2.2M |
| 2023-07-11 | 27.52 | $27.58 | 945700 |
| 2023-07-10 | 27.51 | $27.47 | 2.2M |
| 2023-07-07 | 27.52 | $27.33 | 1.9M |
| 2023-07-06 | 27.53 | $27.35 | 1.0M |
| 2023-07-05 | 27.55 | $27.52 | 1.5M |
| 2023-07-03 | 27.55 | $27.61 | 942300 |
| 2023-06-30 | 27.54 | $27.77 | 3.6M |
| 2023-06-29 | 27.51 | $27.57 | 2.0M |
| 2023-06-28 | 27.50 | $27.63 | 1.8M |
| 2023-06-27 | 27.49 | $27.53 | 1.1M |
| 2023-06-26 | 27.48 | $27.47 | 908000 |
| 2023-06-23 | 27.47 | $27.40 | 1.2M |
| 2023-06-22 | 27.47 | $27.47 | 734506 |
| 2023-06-21 | 27.47 | $27.55 | 676051 |
| 2023-06-20 | 27.45 | $27.53 | 560037 |
| 2023-06-16 | 27.44 | $27.55 | 1.0M |
| 2023-06-15 | 27.42 | $27.62 | 1.5M |
| 2023-06-14 | 27.39 | $27.49 | 876711 |
| 2023-06-13 | 27.38 | $27.45 | 1.3M |
| 2023-06-12 | 27.36 | $27.49 | 1.0M |
| 2023-06-09 | 27.35 | $27.49 | 1.6M |
| 2023-06-08 | 27.33 | $27.49 | 1.5M |
| 2023-06-07 | 27.31 | $27.33 | 347900 |
| 2023-06-06 | 27.31 | $27.43 | 923948 |
| 2023-06-05 | 27.29 | $27.42 | 1.3M |
| 2023-06-02 | 27.28 | $27.39 | 1.6M |
| 2023-06-01 | 27.27 | $27.35 | 3.0M |
| 2023-05-31 | 27.27 | $27.35 | 1.3M |
| 2023-05-30 | 27.26 | $27.37 | 875914 |
| 2023-05-26 | 27.26 | $27.25 | 633900 |
| 2023-05-25 | 27.27 | $27.09 | 2.3M |
| 2023-05-24 | 27.29 | $27.13 | 3.0M |
| 2023-05-23 | 27.32 | $27.27 | 1.6M |
| 2023-05-22 | 27.33 | $27.35 | 1.5M |
| 2023-05-19 | 27.34 | $27.22 | 1.7M |
| 2023-05-18 | 27.36 | $27.21 | 1.2M |
| 2023-05-17 | 27.39 | $27.21 | 1.9M |
| 2023-05-16 | 27.42 | $27.12 | 1.4M |
| 2023-05-15 | 27.46 | $27.29 | 961437 |
| 2023-05-12 | 27.49 | $27.29 | 1.3M |
| 2023-05-11 | 27.52 | $27.44 | 1.4M |
| 2023-05-10 | 27.54 | $27.45 | 982748 |
| 2023-05-09 | 27.56 | $27.33 | 1.0M |
| 2023-05-08 | 27.59 | $27.40 | 814516 |
| 2023-05-05 | 27.62 | $27.43 | 2.5M |
| 2023-05-04 | 27.65 | $27.31 | 4.2M |
| 2023-05-03 | 27.70 | $27.46 | 1.8M |
| 2023-05-02 | 27.73 | $27.47 | 2.5M |
| 2023-05-01 | 27.76 | $27.46 | 2.6M |
| 2023-04-28 | 27.79 | $27.75 | 1.9M |
| 2023-04-27 | 27.80 | $27.67 | 1.4M |
| 2023-04-26 | 27.81 | $27.64 | 747000 |
| 2023-04-25 | 27.82 | $27.76 | 993534 |
| 2023-04-24 | 27.82 | $27.86 | 2.2M |
| 2023-04-21 | 27.81 | $27.77 | 2.0M |
| 2023-04-20 | 27.80 | $27.76 | 2.1M |
| 2023-04-19 | 27.80 | $27.78 | 1.2M |
| 2023-04-18 | 27.79 | $27.87 | 1.6M |
| 2023-04-17 | 27.76 | $27.86 | 1.0M |
| 2023-04-14 | 27.74 | $27.91 | 1.4M |
| 2023-04-13 | 27.71 | $27.96 | 1.2M |
| 2023-04-12 | 27.67 | $27.85 | 2.2M |
| 2023-04-11 | 27.63 | $27.88 | 1.5M |
| 2023-04-10 | 27.60 | $27.81 | 2.3M |
| 2023-04-06 | 27.56 | $27.82 | 2.3M |
| 2023-04-05 | 27.52 | $27.71 | 5.7M |
| 2023-04-04 | 27.49 | $27.77 | 3.4M |
| 2023-04-03 | 27.45 | $27.88 | 5.0M |
| 2023-03-31 | 27.40 | $28.02 | 2.7M |
| 2023-03-30 | 27.34 | $27.68 | 3.5M |
| 2023-03-29 | 27.30 | $27.52 | 3.8M |
| 2023-03-28 | 27.28 | $27.21 | 1.4M |
| 2023-03-27 | 27.29 | $27.19 | 1.5M |
| 2023-03-24 | 27.30 | $27.29 | 1.3M |
| 2023-03-23 | 27.31 | $27.31 | 2.8M |
| 2023-03-22 | 27.31 | $27.45 | 2.6M |
| 2023-03-21 | 27.29 | $27.41 | 1.4M |
| 2023-03-20 | 27.28 | $27.14 | 1.7M |
| 2023-03-17 | 27.30 | $27.22 | 3.6M |
| 2023-03-16 | 27.31 | $27.35 | 3.2M |
| 2023-03-15 | 27.31 | $27.25 | 2.9M |
| 2023-03-14 | 27.32 | $27.35 | 2.4M |
| 2023-03-13 | 27.32 | $27.19 | 3.3M |
| 2023-03-10 | 27.34 | $27.22 | 6.5M |
| 2023-03-09 | 27.36 | $27.11 | 1.5M |
| 2023-03-08 | 27.40 | $27.30 | 1.9M |
| 2023-03-07 | 27.42 | $27.35 | 3.2M |
| 2023-03-06 | 27.43 | $27.55 | 945800 |
| 2023-03-03 | 27.44 | $27.53 | 1.7M |
| 2023-03-02 | 27.44 | $27.26 | 1.5M |
| 2023-03-01 | 27.48 | $27.24 | 1.5M |
| 2023-02-28 | 27.52 | $27.38 | 1.3M |
| 2023-02-27 | 27.55 | $27.44 | 930579 |
| 2023-02-24 | 27.58 | $27.31 | 1.4M |
| 2023-02-23 | 27.63 | $27.43 | 1.5M |
| 2023-02-22 | 27.66 | $27.26 | 2.2M |
| 2023-02-21 | 27.71 | $27.13 | 1.8M |
| 2023-02-17 | 27.78 | $27.54 | 1.3M |
| 2023-02-16 | 27.82 | $27.38 | 1.9M |
| 2023-02-15 | 27.87 | $27.61 | 1.2M |
| 2023-02-14 | 27.90 | $27.63 | 3.2M |
| 2023-02-13 | 27.93 | $27.64 | 2.5M |
| 2023-02-10 | 27.96 | $27.63 | 1.5M |
| 2023-02-09 | 28.00 | $27.77 | 1.5M |
| 2023-02-08 | 28.02 | $27.98 | 770100 |
| 2023-02-07 | 28.02 | $28.07 | 3.3M |
| 2023-02-06 | 28.01 | $27.94 | 1.3M |
| 2023-02-03 | 28.02 | $28.05 | 808646 |
| 2023-02-02 | 28.00 | $28.29 | 2.9M |
| 2023-02-01 | 27.96 | $28.22 | 2.7M |
| 2023-01-31 | 27.93 | $28.07 | 1.6M |
| 2023-01-30 | 27.90 | $27.85 | 1.1M |
| 2023-01-27 | 27.88 | $27.94 | 6.1M |
| 2023-01-26 | 27.86 | $27.98 | 1.9M |
| 2023-01-25 | 27.82 | $27.94 | 704500 |
| 2023-01-24 | 27.79 | $27.92 | 883339 |
| 2023-01-23 | 27.75 | $27.92 | 864624 |
| 2023-01-20 | 27.72 | $27.94 | 5.6M |
| 2023-01-19 | 27.67 | $27.91 | 7.5M |
| 2023-01-18 | 27.63 | $28.07 | 9.3M |
| 2023-01-17 | 27.57 | $27.97 | 1.9M |
| 2023-01-13 | 27.52 | $28.04 | 2.0M |
| 2023-01-12 | 27.46 | $28.11 | 1.9M |
| 2023-01-11 | 27.39 | $27.93 | 1.5M |
| 2023-01-10 | 27.33 | $27.74 | 1.4M |
| 2023-01-09 | 27.29 | $27.75 | 4.0M |
| 2023-01-06 | 27.25 | $27.61 | 2.8M |
| 2023-01-05 | 27.22 | $27.25 | 2.5M |
| 2023-01-04 | 27.23 | $27.34 | 1.9M |
| 2023-01-03 | 27.22 | $27.06 | 1.3M |
| 2022-12-30 | 27.24 | $27.02 | 1.8M |
| 2022-12-29 | 27.27 | $27.06 | 1.3M |
| 2022-12-28 | 27.30 | $26.64 | 3.0M |
| 2022-12-27 | 27.37 | $27.04 | 3.9M |
| 2022-12-23 | 27.40 | $27.38 | 4.9M |
| 2022-12-22 | 27.40 | $27.28 | 1.2M |
| 2022-12-21 | 27.40 | $27.45 | 809953 |
| 2022-12-20 | 27.39 | $27.25 | 1.1M |
| 2022-12-19 | 27.40 | $27.33 | 1.9M |
| 2022-12-16 | 27.40 | $27.48 | 1.1M |
| 2022-12-15 | 27.38 | $27.55 | 1.0M |
| 2022-12-14 | 27.35 | $27.61 | 1.3M |
| 2022-12-13 | 27.31 | $27.75 | 1.3M |
| 2022-12-12 | 27.25 | $27.45 | 1.6M |
| 2022-12-09 | 27.22 | $27.32 | 1.1M |
| 2022-12-08 | 27.21 | $27.32 | 1.6M |
| 2022-12-07 | 27.18 | $27.33 | 1.1M |
| 2022-12-06 | 27.15 | $27.16 | 1.5M |
| 2022-12-05 | 27.14 | $27.20 | 2.0M |
| 2022-12-02 | 27.11 | $27.42 | 2.4M |
| 2022-12-01 | 27.06 | $27.41 | 2.3M |
| 2022-11-30 | 27.01 | $27.48 | 1.4M |
| 2022-11-29 | 26.94 | $27.10 | 1.1M |
| 2022-11-28 | 26.91 | $26.92 | 1.7M |
| 2022-11-25 | 26.89 | $27.20 | 239115 |
| 2022-11-23 | 26.85 | $27.24 | 1.0M |
| 2022-11-22 | 26.80 | $27.19 | 2.3M |
| 2022-11-21 | 26.75 | $26.91 | 758812 |
| 2022-11-18 | 26.72 | $26.99 | 655000 |
| 2022-11-17 | 26.69 | $26.91 | 893200 |
| 2022-11-16 | 26.65 | $26.98 | 788507 |
| 2022-11-15 | 26.61 | $27.02 | 1.4M |
| 2022-11-14 | 26.56 | $26.78 | 849000 |
| 2022-11-11 | 26.53 | $27.02 | 2.5M |
| 2022-11-10 | 26.48 | $26.94 | 3.3M |
| 2022-11-09 | 26.42 | $26.12 | 2.9M |
| 2022-11-08 | 26.45 | $26.50 | 2.0M |
| 2022-11-07 | 26.44 | $26.44 | 1.1M |
| 2022-11-04 | 26.43 | $26.39 | 832930 |
| 2022-11-03 | 26.43 | $26.23 | 1.6M |
| 2022-11-02 | 26.44 | $26.28 | 2.4M |
| 2022-11-01 | 26.45 | $26.56 | 2.0M |
| 2022-10-31 | 26.44 | $26.54 | 1.3M |
| 2022-10-28 | 26.42 | $26.91 | 1.3M |
| 2022-10-27 | 26.37 | $26.77 | 2.3M |
| 2022-10-26 | 26.33 | $26.58 | 986308 |
| 2022-10-25 | 26.31 | $26.55 | 1.3M |
| 2022-10-24 | 26.29 | $26.31 | 1.1M |
| 2022-10-21 | 26.29 | $26.27 | 1.7M |
| 2022-10-20 | 26.30 | $26.07 | 2.0M |
| 2022-10-19 | 26.33 | $26.30 | 961224 |
| 2022-10-18 | 26.34 | $26.51 | 1.3M |
| 2022-10-17 | 26.34 | $26.36 | 2.5M |
| 2022-10-14 | 26.35 | $26.03 | 909100 |
| 2022-10-13 | 26.40 | $26.17 | 1.0M |
| 2022-10-12 | 26.45 | $26.17 | 601900 |
| 2022-10-11 | 26.49 | $26.13 | 3.5M |
| 2022-10-10 | 26.55 | $25.95 | 1.8M |
| 2022-10-07 | 26.64 | $26.33 | 1.6M |
| 2022-10-06 | 26.69 | $26.62 | 1.7M |
| 2022-10-05 | 26.73 | $26.75 | 945000 |
| 2022-10-04 | 26.76 | $26.84 | 2.1M |
| 2022-10-03 | 26.78 | $26.46 | 2.0M |
| 2022-09-30 | 26.84 | $26.23 | 898702 |
| 2022-09-29 | 26.93 | $26.43 | 974500 |
| 2022-09-28 | 27.00 | $26.62 | 1.4M |
| 2022-09-27 | 27.07 | $26.20 | 1.7M |
| 2022-09-26 | 27.18 | $26.25 | 2.0M |
| 2022-09-23 | 27.29 | $26.53 | 1.1M |
| 2022-09-22 | 27.39 | $26.86 | 2.5M |
| 2022-09-21 | 27.46 | $26.99 | 1.9M |
| 2022-09-20 | 27.52 | $27.14 | 1.2M |
| 2022-09-19 | 27.57 | $27.39 | 1.1M |
| 2022-09-16 | 27.60 | $27.37 | 1.2M |
| 2022-09-15 | 27.64 | $27.25 | 1.5M |
| 2022-09-14 | 27.70 | $27.37 | 2.0M |
| 2022-09-13 | 27.75 | $27.35 | 3.1M |
| 2022-09-12 | 27.80 | $27.91 | 1.4M |
| 2022-09-09 | 27.81 | $27.85 | 2.0M |
| 2022-09-08 | 27.82 | $27.83 | 1.1M |
| 2022-09-07 | 27.84 | $27.76 | 3.9M |
| 2022-09-06 | 27.87 | $27.35 | 551428 |
| 2022-09-02 | 27.95 | $27.49 | 2.1M |
| 2022-09-01 | 28.01 | $27.51 | 2.0M |
| 2022-08-31 | 28.08 | $27.54 | 3.1M |
| 2022-08-30 | 28.15 | $27.69 | 2.8M |
| 2022-08-29 | 28.20 | $27.82 | 2.9M |
| 2022-08-26 | 28.25 | $27.89 | 2.6M |
| 2022-08-25 | 28.29 | $28.35 | 2.4M |
| 2022-08-24 | 28.29 | $28.09 | 1.0M |
| 2022-08-23 | 28.31 | $28.03 | 1.7M |
| 2022-08-22 | 28.33 | $27.93 | 2.7M |
| 2022-08-19 | 28.37 | $28.12 | 1.1M |
| 2022-08-18 | 28.38 | $28.33 | 954530 |
| 2022-08-17 | 28.37 | $28.21 | 2.4M |
| 2022-08-16 | 28.38 | $28.56 | 1.3M |
| 2022-08-15 | 28.34 | $28.65 | 509200 |
| 2022-08-12 | 28.29 | $28.66 | 1.5M |
| 2022-08-11 | 28.23 | $28.33 | 2.2M |
| 2022-08-10 | 28.20 | $28.58 | 3.6M |
| 2022-08-09 | 28.13 | $28.23 | 1.3M |
| 2022-08-08 | 28.10 | $28.37 | 906700 |
| 2022-08-05 | 28.05 | $28.37 | 1.5M |
| 2022-08-04 | 27.99 | $28.50 | 673239 |
| 2022-08-03 | 27.92 | $28.41 | 740200 |
| 2022-08-02 | 27.85 | $28.16 | 1.3M |
| 2022-08-01 | 27.79 | $28.27 | 2.2M |
| 2022-07-29 | 27.72 | $28.35 | 2.3M |
| 2022-07-28 | 27.64 | $28.26 | 2.5M |
| 2022-07-27 | 27.56 | $27.94 | 2.6M |
| 2022-07-26 | 27.51 | $27.65 | 1.6M |
| 2022-07-25 | 27.48 | $27.81 | 2.4M |
| 2022-07-22 | 27.43 | $27.80 | 3.5M |
| 2022-07-21 | 27.39 | $27.90 | 3.2M |
| 2022-07-20 | 27.33 | $27.67 | 3.1M |
| 2022-07-19 | 27.29 | $27.61 | 1.9M |
| 2022-07-18 | 27.25 | $27.23 | 2.5M |
| 2022-07-15 | 27.25 | $27.43 | 2.3M |
| 2022-07-14 | 27.23 | $27.22 | 2.4M |
| 2022-07-13 | 27.23 | $27.27 | 5.4M |
| 2022-07-12 | 27.22 | $27.35 | 3.5M |
| 2022-07-11 | 27.20 | $27.30 | 1.3M |
| 2022-07-08 | 27.20 | $27.43 | 2.7M |
| 2022-07-07 | 27.18 | $27.45 | 5.1M |
| 2022-07-06 | 27.17 | $26.99 | 2.9M |
| 2022-07-05 | 27.21 | $27.08 | 3.1M |
| 2022-07-01 | 27.24 | $27.13 | 3.2M |
| 2022-06-30 | 27.28 | $27.02 | 1.7M |
| 2022-06-29 | 27.35 | $27.01 | 2.2M |
| 2022-06-28 | 27.42 | $27.13 | 1.6M |
| 2022-06-27 | 27.49 | $27.35 | 1.8M |
| 2022-06-24 | 27.55 | $27.51 | 1.9M |
| 2022-06-23 | 27.59 | $27.39 | 2.5M |
| 2022-06-22 | 27.66 | $27.17 | 3.6M |
| 2022-06-21 | 27.75 | $27.07 | 1.9M |
| 2022-06-17 | 27.85 | $27.13 | 1.8M |
| 2022-06-16 | 27.95 | $26.98 | 4.4M |
| 2022-06-15 | 28.07 | $27.33 | 5.2M |
| 2022-06-14 | 28.16 | $26.88 | 3.5M |
| 2022-06-13 | 28.30 | $26.53 | 9.4M |
| 2022-06-10 | 28.48 | $27.51 | 4.4M |
| 2022-06-09 | 28.57 | $28.14 | 2.6M |
| 2022-06-08 | 28.60 | $28.37 | 1.9M |
| 2022-06-07 | 28.61 | $28.63 | 1.1M |
| 2022-06-06 | 28.58 | $28.52 | 2.1M |
| 2022-06-03 | 28.57 | $28.73 | 1.2M |
| 2022-06-02 | 28.54 | $28.98 | 2.2M |
| 2022-06-01 | 28.48 | $28.86 | 1.3M |
| 2022-05-31 | 28.43 | $29.09 | 3.5M |
| 2022-05-27 | 28.36 | $29.34 | 6.6M |
| 2022-05-26 | 28.26 | $29.00 | 3.0M |
| 2022-05-25 | 28.19 | $28.62 | 3.9M |
| 2022-05-24 | 28.16 | $28.32 | 2.2M |
| 2022-05-23 | 28.17 | $28.07 | 804335 |
| 2022-05-20 | 28.20 | $28.06 | 1.5M |
| 2022-05-19 | 28.24 | $28.02 | 1.9M |
| 2022-05-18 | 28.28 | $27.82 | 1.5M |
| 2022-05-17 | 28.36 | $28.04 | 1.2M |
| 2022-05-16 | 28.41 | $28.12 | 1.6M |
| 2022-05-13 | 28.47 | $28.14 | 2.6M |
| 2022-05-12 | 28.53 | $28.08 | 2.8M |
| 2022-05-11 | 28.60 | $28.02 | 4.2M |
| 2022-05-10 | 28.69 | $28.17 | 4.3M |
| 2022-05-09 | 28.77 | $28.02 | 1.8M |
| 2022-05-06 | 28.86 | $28.28 | 2.4M |
| 2022-05-05 | 28.95 | $28.43 | 1.6M |
| 2022-05-04 | 29.02 | $28.96 | 3.3M |
| 2022-05-03 | 29.05 | $28.60 | 1.9M |
| 2022-05-02 | 29.12 | $28.55 | 2.9M |
| 2022-04-29 | 29.21 | $28.65 | 2.5M |
| 2022-04-28 | 29.29 | $29.05 | 4.9M |
| 2022-04-27 | 29.34 | $28.93 | 2.1M |
| 2022-04-26 | 29.41 | $29.00 | 2.0M |
| 2022-04-25 | 29.48 | $29.19 | 1.9M |
| 2022-04-22 | 29.54 | $28.96 | 1.2M |
| 2022-04-21 | 29.62 | $29.12 | 2.6M |
| 2022-04-20 | 29.70 | $29.36 | 1.6M |
| 2022-04-19 | 29.75 | $29.28 | 1.9M |
| 2022-04-18 | 29.82 | $29.33 | 1.7M |
| 2022-04-14 | 29.89 | $29.43 | 1.7M |
| 2022-04-13 | 29.95 | $29.63 | 2.0M |
| 2022-04-12 | 29.99 | $29.49 | 3.4M |
| 2022-04-11 | 30.06 | $29.34 | 1.6M |
| 2022-04-08 | 30.13 | $29.56 | 2.9M |
| 2022-04-07 | 30.19 | $29.76 | 2.7M |
| 2022-04-06 | 30.23 | $29.88 | 2.7M |
| 2022-04-05 | 30.26 | $30.11 | 5.2M |
| 2022-04-04 | 30.27 | $30.53 | 3.4M |
| 2022-04-01 | 30.24 | $30.29 | 2.0M |
| 2022-03-31 | 30.23 | $30.40 | 3.3M |
| 2022-03-30 | 30.21 | $30.47 | 3.5M |
| 2022-03-29 | 30.19 | $30.58 | 3.7M |
| 2022-03-28 | 30.15 | $30.10 | 1.4M |
| 2022-03-25 | 30.17 | $29.97 | 1.7M |
| 2022-03-24 | 30.20 | $30.17 | 1.4M |
| 2022-03-23 | 30.22 | $30.15 | 783913 |
| 2022-03-22 | 30.24 | $30.20 | 993222 |
| 2022-03-21 | 30.26 | $30.14 | 1.6M |
| 2022-03-18 | 30.28 | $30.49 | 2.4M |
| 2022-03-17 | 30.27 | $30.40 | 3.4M |
| 2022-03-16 | 30.28 | $30.24 | 4.1M |
| 2022-03-15 | 30.30 | $29.89 | 2.0M |
| 2022-03-14 | 30.36 | $29.63 | 1.6M |
| 2022-03-11 | 30.44 | $29.94 | 1.2M |
| 2022-03-10 | 30.51 | $30.09 | 2.1M |
| 2022-03-09 | 30.56 | $30.26 | 935300 |
| 2022-03-08 | 30.60 | $30.06 | 2.0M |
| 2022-03-07 | 30.67 | $30.20 | 1.3M |
| 2022-03-04 | 30.72 | $30.48 | 3.5M |
| 2022-03-03 | 30.76 | $30.70 | 1.4M |
| 2022-03-02 | 30.77 | $30.79 | 2.5M |
| 2022-03-01 | 30.78 | $30.78 | 2.0M |
| 2022-02-28 | 30.80 | $30.90 | 2.2M |
| 2022-02-25 | 30.81 | $30.79 | 1.7M |
| 2022-02-24 | 30.83 | $30.66 | 3.0M |
| 2022-02-23 | 30.87 | $30.49 | 1.3M |
| 2022-02-22 | 30.94 | $30.65 | 1.1M |
| 2022-02-18 | 30.99 | $30.73 | 1.2M |
| 2022-02-17 | 31.04 | $30.72 | 1.3M |
| 2022-02-16 | 31.10 | $30.83 | 1.4M |
| 2022-02-15 | 31.16 | $30.61 | 1.2M |
| 2022-02-14 | 31.24 | $30.64 | 1.5M |
| 2022-02-11 | 31.33 | $30.73 | 1.8M |
| 2022-02-10 | 31.42 | $30.80 | 3.0M |
| 2022-02-09 | 31.51 | $31.20 | 2.2M |
| 2022-02-08 | 31.57 | $31.05 | 2.0M |
| 2022-02-07 | 31.65 | $31.07 | 2.4M |
| 2022-02-04 | 31.73 | $31.09 | 2.5M |
| 2022-02-03 | 31.82 | $31.34 | 2.1M |
| 2022-02-02 | 31.89 | $31.65 | 3.1M |
| 2022-02-01 | 31.94 | $31.62 | 2.8M |
| 2022-01-31 | 31.99 | $31.61 | 3.7M |
| 2022-01-28 | 32.06 | $31.63 | 3.0M |
| 2022-01-27 | 32.12 | $31.55 | 2.4M |
| 2022-01-26 | 32.20 | $31.68 | 1.8M |
| 2022-01-25 | 32.28 | $31.85 | 2.0M |
| 2022-01-24 | 32.34 | $31.98 | 5.2M |
| 2022-01-21 | 32.40 | $32.00 | 2.9M |
| 2022-01-20 | 32.46 | $32.04 | 1.4M |
| 2022-01-19 | 32.52 | $32.13 | 2.2M |
| 2022-01-18 | 32.58 | $32.16 | 1.7M |
| 2022-01-14 | 32.63 | $32.41 | 3.8M |
| 2022-01-13 | 32.67 | $32.46 | 1.4M |
| 2022-01-12 | 32.70 | $32.55 | 1.8M |
| 2022-01-11 | 32.72 | $32.51 | 2.3M |
| 2022-01-10 | 32.76 | $32.35 | 3.0M |
| 2022-01-07 | 32.80 | $32.35 | 2.4M |
| 2022-01-06 | 32.85 | $32.47 | 3.2M |
| 2022-01-05 | 32.89 | $32.46 | 2.0M |
| 2022-01-04 | 32.94 | $32.80 | 2.2M |
| 2022-01-03 | 32.95 | $32.87 | 5.8M |
| 2021-12-31 | 32.95 | $32.97 | 871707 |
| 2021-12-30 | 32.94 | $32.94 | 1.1M |
| 2021-12-29 | 32.93 | $32.93 | 1.6M |
| 2021-12-28 | 32.92 | $33.14 | 1.5M |
| 2021-12-27 | 32.89 | $33.12 | 2.0M |
| 2021-12-23 | 32.85 | $33.07 | 2.9M |
| 2021-12-22 | 32.82 | $33.04 | 1.3M |
| 2021-12-21 | 32.79 | $32.92 | 945500 |
| 2021-12-20 | 32.77 | $32.77 | 2.4M |
| 2021-12-17 | 32.77 | $32.83 | 1.7M |
| 2021-12-16 | 32.76 | $32.88 | 1.3M |
| 2021-12-15 | 32.75 | $32.94 | 1.2M |
| 2021-12-14 | 32.73 | $32.85 | 1.3M |
| 2021-12-13 | 32.72 | $32.87 | 1.1M |
| 2021-12-10 | 32.71 | $32.86 | 1.4M |
| 2021-12-09 | 32.70 | $32.79 | 1.1M |
| 2021-12-08 | 32.71 | $32.92 | 3.4M |
| 2021-12-07 | 32.70 | $32.85 | 2.8M |
| 2021-12-06 | 32.70 | $32.66 | 1.7M |
| 2021-12-03 | 32.72 | $32.56 | 2.6M |
| 2021-12-02 | 32.75 | $32.51 | 2.1M |
| 2021-12-01 | 32.80 | $32.36 | 1.9M |
| 2021-11-30 | 32.85 | $32.42 | 3.1M |
| 2021-11-29 | 32.91 | $32.59 | 1.1M |
| 2021-11-26 | 32.95 | $32.44 | 2.0M |
| 2021-11-24 | 33.01 | $32.73 | 1.5M |
| 2021-11-23 | 33.04 | $32.71 | 2.4M |
| 2021-11-22 | 33.08 | $32.82 | 2.9M |
| 2021-11-19 | 33.11 | $33.01 | 1.1M |
| 2021-11-18 | 33.11 | $32.99 | 1.4M |
| 2021-11-17 | 33.12 | $33.01 | 2.1M |
| 2021-11-16 | 33.13 | $33.04 | 1.4M |
| 2021-11-15 | 33.14 | $33.02 | 954637 |
| 2021-11-12 | 33.14 | $33.12 | 1.1M |
| 2021-11-11 | 33.14 | $33.18 | 654401 |
| 2021-11-10 | 33.12 | $33.23 | 2.7M |
| 2021-11-09 | 33.10 | $33.41 | 2.0M |
| 2021-11-08 | 33.07 | $33.30 | 1.3M |
| 2021-11-05 | 33.03 | $33.35 | 2.8M |
| 2021-11-04 | 32.99 | $33.14 | 1.9M |
| 2021-11-03 | 32.97 | $33.05 | 2.5M |
| 2021-11-02 | 32.96 | $32.98 | 1.4M |
| 2021-11-01 | 32.95 | $32.93 | 1.4M |
| 2021-10-29 | 32.95 | $33.08 | 2.2M |
| 2021-10-28 | 32.93 | $33.15 | 1.8M |
| 2021-10-27 | 32.90 | $33.04 | 1.3M |
| 2021-10-26 | 32.89 | $33.01 | 1.3M |
| 2021-10-25 | 32.88 | $32.94 | 644317 |
| 2021-10-22 | 32.87 | $32.89 | 1.7M |
| 2021-10-21 | 32.88 | $32.95 | 3.0M |
| 2021-10-20 | 32.87 | $32.91 | 990416 |
| 2021-10-19 | 32.88 | $32.93 | 745499 |
| 2021-10-18 | 32.88 | $32.92 | 899000 |
| 2021-10-15 | 32.89 | $32.92 | 1.6M |
| 2021-10-14 | 32.90 | $32.97 | 1.4M |
| 2021-10-13 | 32.91 | $32.82 | 1.4M |
| 2021-10-12 | 32.93 | $32.72 | 1.0M |
| 2021-10-11 | 32.97 | $32.56 | 1.8M |
| 2021-10-08 | 33.02 | $32.67 | 1.2M |
| 2021-10-07 | 33.07 | $32.82 | 2.6M |
| 2021-10-06 | 33.10 | $32.83 | 2.6M |
| 2021-10-05 | 33.14 | $32.84 | 1.5M |
| 2021-10-04 | 33.18 | $32.89 | 3.0M |
| 2021-10-01 | 33.21 | $32.98 | 2.6M |
| 2021-09-30 | 33.24 | $33.05 | 1.8M |
| 2021-09-29 | 33.26 | $33.10 | 1.5M |
| 2021-09-28 | 33.28 | $33.02 | 2.6M |
| 2021-09-27 | 33.31 | $33.24 | 830200 |
| 2021-09-24 | 33.31 | $33.28 | 1.7M |
| 2021-09-23 | 33.32 | $33.33 | 1.2M |
| 2021-09-22 | 33.31 | $33.32 | 1.0M |
| 2021-09-21 | 33.31 | $33.27 | 1.2M |
| 2021-09-20 | 33.30 | $33.25 | 824931 |
| 2021-09-17 | 33.30 | $33.36 | 2.0M |
| 2021-09-16 | 33.29 | $33.43 | 1.1M |
| 2021-09-15 | 33.26 | $33.43 | 851910 |
| 2021-09-14 | 33.23 | $33.35 | 1.1M |
| 2021-09-13 | 33.21 | $33.33 | 1.0M |
| 2021-09-10 | 33.19 | $33.26 | 1.9M |
| 2021-09-09 | 33.17 | $33.28 | 911833 |
| 2021-09-08 | 33.15 | $33.27 | 1.3M |
| 2021-09-07 | 33.13 | $33.22 | 832500 |
| 2021-09-03 | 33.11 | $33.33 | 817900 |
| 2021-09-02 | 33.08 | $33.31 | 1.0M |
| 2021-09-01 | 33.05 | $33.27 | 2.0M |
| 2021-08-31 | 33.02 | $33.28 | 4.6M |
| 2021-08-30 | 32.98 | $33.26 | 1.2M |
| 2021-08-27 | 32.95 | $33.20 | 1.7M |
| 2021-08-26 | 32.93 | $33.09 | 1.6M |
| 2021-08-25 | 32.91 | $33.08 | 1.9M |
| 2021-08-24 | 32.89 | $33.06 | 3.4M |
| 2021-08-23 | 32.88 | $32.94 | 1.8M |
| 2021-08-20 | 32.88 | $32.86 | 1.2M |
| 2021-08-19 | 32.88 | $32.79 | 2.3M |
| 2021-08-18 | 32.90 | $32.78 | 1.4M |
| 2021-08-17 | 32.91 | $32.87 | 1.5M |
| 2021-08-16 | 32.92 | $32.95 | 1.0M |
| 2021-08-13 | 32.92 | $32.95 | 421722 |
| 2021-08-12 | 32.92 | $32.85 | 928400 |
| 2021-08-11 | 32.93 | $32.86 | 1.3M |
| 2021-08-10 | 32.94 | $32.72 | 1.8M |
| 2021-08-09 | 32.96 | $32.85 | 722400 |
| 2021-08-06 | 32.98 | $32.90 | 733200 |
| 2021-08-05 | 32.99 | $32.94 | 942000 |
| 2021-08-04 | 32.99 | $32.88 | 838900 |
| 2021-08-03 | 33.01 | $32.91 | 1.6M |
| 2021-08-02 | 33.02 | $32.93 | 2.1M |
| 2021-07-30 | 33.03 | $33.10 | 2.1M |
| 2021-07-29 | 33.03 | $33.08 | 979013 |
| 2021-07-28 | 33.02 | $33.03 | 1.4M |
| 2021-07-27 | 33.02 | $33.01 | 1.3M |
| 2021-07-26 | 33.02 | $33.06 | 1.6M |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.03
2026-07-22
Close Price
$28.94
Vol: 603148
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.06
Average
28.96
Maximum
33.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 29.03 | $28.94 | 603148 |
| 2026-07-21 | 29.05 | $28.99 | 531837 |
| 2026-07-20 | 29.06 | $29.03 | 339881 |
| 2026-07-17 | 29.07 | $29.05 | 627059 |
| 2026-07-16 | 29.08 | $29.06 | 509500 |
| 2026-07-15 | 29.09 | $29.08 | 422244 |
| 2026-07-14 | 29.09 | $29.03 | 399533 |
| 2026-07-13 | 29.10 | $28.96 | 562938 |
| 2026-07-10 | 29.13 | $29.03 | 702433 |
| 2026-07-09 | 29.16 | $29.09 | 383216 |
| 2026-07-08 | 29.17 | $29.06 | 903500 |
| 2026-07-07 | 29.19 | $29.14 | 582200 |
| 2026-07-06 | 29.19 | $29.18 | 570100 |
| 2026-07-02 | 29.19 | $29.16 | 1.3M |
| 2026-07-01 | 29.19 | $29.11 | 837600 |
| 2026-06-30 | 29.20 | $29.24 | 531736 |
| 2026-06-29 | 29.19 | $29.25 | 392439 |
| 2026-06-26 | 29.17 | $29.22 | 380100 |
| 2026-06-25 | 29.16 | $29.24 | 1.0M |
| 2026-06-24 | 29.14 | $29.19 | 403300 |
| 2026-06-23 | 29.12 | $29.15 | 381332 |
| 2026-06-22 | 29.11 | $29.17 | 875732 |
| 2026-06-18 | 29.10 | $29.18 | 382721 |
| 2026-06-17 | 29.08 | $29.09 | 570922 |
| 2026-06-16 | 29.08 | $29.18 | 653948 |
| 2026-06-15 | 29.06 | $29.18 | 370000 |
| 2026-06-12 | 29.03 | $29.12 | 660013 |
| 2026-06-11 | 29.01 | $29.11 | 557200 |
| 2026-06-10 | 29.00 | $28.92 | 399729 |
| 2026-06-09 | 29.02 | $29.00 | 589924 |
| 2026-06-08 | 29.02 | $28.95 | 333000 |
| 2026-06-05 | 29.04 | $28.94 | 826274 |
| 2026-06-04 | 29.06 | $29.09 | 416937 |
| 2026-06-03 | 29.06 | $29.03 | 509245 |
| 2026-06-02 | 29.06 | $29.09 | 453500 |
| 2026-06-01 | 29.06 | $29.06 | 649500 |
| 2026-05-29 | 29.06 | $29.23 | 581763 |
| 2026-05-28 | 29.02 | $29.14 | 377811 |
| 2026-05-27 | 29.00 | $29.12 | 366648 |
| 2026-05-26 | 28.98 | $29.11 | 511729 |
| 2026-05-22 | 28.96 | $29.03 | 521510 |
| 2026-05-21 | 28.95 | $29.00 | 1.1M |
| 2026-05-20 | 28.94 | $28.92 | 779869 |
| 2026-05-19 | 28.96 | $28.75 | 590936 |
| 2026-05-18 | 29.01 | $28.83 | 585800 |
| 2026-05-15 | 29.05 | $28.82 | 944800 |
| 2026-05-14 | 29.11 | $29.01 | 848900 |
| 2026-05-13 | 29.13 | $29.01 | 1.7M |
| 2026-05-12 | 29.15 | $29.02 | 755642 |
| 2026-05-11 | 29.18 | $29.09 | 420900 |
| 2026-05-08 | 29.20 | $29.17 | 473700 |
| 2026-05-07 | 29.20 | $29.08 | 1.0M |
| 2026-05-06 | 29.22 | $29.21 | 734840 |
| 2026-05-05 | 29.22 | $29.11 | 648012 |
| 2026-05-04 | 29.23 | $29.04 | 1.9M |
| 2026-05-01 | 29.27 | $29.14 | 773700 |
| 2026-04-30 | 29.29 | $29.26 | 565700 |
| 2026-04-29 | 29.28 | $29.17 | 437448 |
| 2026-04-28 | 29.30 | $29.27 | 369200 |
| 2026-04-27 | 29.29 | $29.30 | 622926 |
| 2026-04-24 | 29.28 | $29.29 | 459320 |
| 2026-04-23 | 29.26 | $29.29 | 619333 |
| 2026-04-22 | 29.24 | $29.33 | 882400 |
| 2026-04-21 | 29.21 | $29.28 | 1.2M |
| 2026-04-20 | 29.19 | $29.36 | 773100 |
| 2026-04-17 | 29.15 | $29.40 | 788623 |
| 2026-04-16 | 29.08 | $29.28 | 1.0M |
| 2026-04-15 | 29.04 | $29.32 | 1.2M |
| 2026-04-14 | 28.98 | $29.34 | 910321 |
| 2026-04-13 | 28.90 | $29.23 | 1.0M |
| 2026-04-10 | 28.83 | $29.13 | 1.9M |
| 2026-04-09 | 28.78 | $29.19 | 2.0M |
| 2026-04-08 | 28.71 | $29.14 | 878600 |
| 2026-04-07 | 28.63 | $28.94 | 916547 |
| 2026-04-06 | 28.59 | $28.89 | 1.7M |
| 2026-04-02 | 28.55 | $28.81 | 2.7M |
| 2026-04-01 | 28.52 | $28.73 | 1.6M |
| 2026-03-31 | 28.50 | $28.72 | 908100 |
| 2026-03-30 | 28.49 | $28.42 | 758666 |
| 2026-03-27 | 28.54 | $28.41 | 1.1M |
| 2026-03-26 | 28.60 | $28.51 | 1.1M |
| 2026-03-25 | 28.66 | $28.73 | 1.1M |
| 2026-03-24 | 28.67 | $28.60 | 902933 |
| 2026-03-23 | 28.72 | $28.67 | 2.7M |
| 2026-03-20 | 28.77 | $28.46 | 662032 |
| 2026-03-19 | 28.86 | $28.80 | 1.3M |
| 2026-03-18 | 28.90 | $28.75 | 493000 |
| 2026-03-17 | 28.96 | $28.90 | 632700 |
| 2026-03-16 | 29.00 | $28.79 | 1.1M |
| 2026-03-13 | 29.07 | $28.72 | 3.5M |
| 2026-03-12 | 29.16 | $28.82 | 781200 |
| 2026-03-11 | 29.25 | $29.02 | 484735 |
| 2026-03-10 | 29.32 | $29.12 | 847100 |
| 2026-03-09 | 29.37 | $29.17 | 1.4M |
| 2026-03-06 | 29.43 | $29.05 | 2.5M |
| 2026-03-05 | 29.51 | $29.23 | 1.0M |
| 2026-03-04 | 29.58 | $29.41 | 758900 |
| 2026-03-03 | 29.61 | $29.32 | 1.2M |
| 2026-03-02 | 29.67 | $29.50 | 1.1M |
| 2026-02-27 | 29.70 | $29.63 | 1.2M |
| 2026-02-26 | 29.71 | $29.71 | 1.2M |
| 2026-02-25 | 29.71 | $29.71 | 706700 |
| 2026-02-24 | 29.70 | $29.70 | 419100 |
| 2026-02-23 | 29.69 | $29.70 | 597645 |
| 2026-02-20 | 29.68 | $29.75 | 510200 |
| 2026-02-19 | 29.66 | $29.75 | 649993 |
| 2026-02-18 | 29.64 | $29.71 | 817500 |
| 2026-02-17 | 29.61 | $29.67 | 1.0M |
| 2026-02-13 | 29.60 | $29.70 | 475618 |
| 2026-02-12 | 29.57 | $29.66 | 871000 |
| 2026-02-11 | 29.55 | $29.62 | 591222 |
| 2026-02-10 | 29.53 | $29.58 | 1.2M |
| 2026-02-09 | 29.52 | $29.55 | 515142 |
| 2026-02-06 | 29.52 | $29.50 | 436900 |
| 2026-02-05 | 29.52 | $29.41 | 578661 |
| 2026-02-04 | 29.54 | $29.44 | 798800 |
| 2026-02-03 | 29.56 | $29.45 | 1.2M |
| 2026-02-02 | 29.59 | $29.46 | 1.0M |
| 2026-01-30 | 29.61 | $29.59 | 587674 |
| 2026-01-29 | 29.61 | $29.58 | 423944 |
| 2026-01-28 | 29.60 | $29.59 | 433600 |
| 2026-01-27 | 29.60 | $29.61 | 883929 |
| 2026-01-26 | 29.59 | $29.60 | 307100 |
| 2026-01-23 | 29.59 | $29.59 | 459822 |
| 2026-01-22 | 29.58 | $29.62 | 577800 |
| 2026-01-21 | 29.57 | $29.61 | 640400 |
| 2026-01-20 | 29.55 | $29.49 | 1.1M |
| 2026-01-16 | 29.56 | $29.58 | 561504 |
| 2026-01-15 | 29.55 | $29.57 | 1.9M |
| 2026-01-14 | 29.54 | $29.58 | 691865 |
| 2026-01-13 | 29.53 | $29.56 | 4.5M |
| 2026-01-12 | 29.51 | $29.55 | 1.5M |
| 2026-01-09 | 29.50 | $29.57 | 622835 |
| 2026-01-08 | 29.48 | $29.55 | 586235 |
| 2026-01-07 | 29.46 | $29.52 | 682900 |
| 2026-01-06 | 29.45 | $29.53 | 529316 |
| 2026-01-05 | 29.43 | $29.48 | 1.0M |
| 2026-01-02 | 29.42 | $29.40 | 1.1M |
| 2025-12-31 | 29.42 | $29.37 | 970600 |
| 2025-12-30 | 29.44 | $29.38 | 385100 |
| 2025-12-29 | 29.45 | $29.37 | 1.5M |
| 2025-12-26 | 29.46 | $29.51 | 203424 |
| 2025-12-24 | 29.45 | $29.49 | 292529 |
| 2025-12-23 | 29.44 | $29.44 | 342900 |
| 2025-12-22 | 29.43 | $29.42 | 396013 |
| 2025-12-19 | 29.43 | $29.43 | 440122 |
| 2025-12-18 | 29.43 | $29.46 | 1.1M |
| 2025-12-17 | 29.43 | $29.39 | 431914 |
| 2025-12-16 | 29.43 | $29.44 | 446400 |
| 2025-12-15 | 29.43 | $29.43 | 617149 |
| 2025-12-12 | 29.43 | $29.40 | 1.4M |
| 2025-12-11 | 29.43 | $29.49 | 819209 |
| 2025-12-10 | 29.41 | $29.49 | 826000 |
| 2025-12-09 | 29.40 | $29.38 | 676739 |
| 2025-12-08 | 29.40 | $29.39 | 1.3M |
| 2025-12-05 | 29.40 | $29.43 | 1.1M |
| 2025-12-04 | 29.39 | $29.48 | 682500 |
| 2025-12-03 | 29.38 | $29.50 | 463100 |
| 2025-12-02 | 29.35 | $29.46 | 752700 |
| 2025-12-01 | 29.33 | $29.37 | 660342 |
| 2025-11-28 | 29.32 | $29.43 | 297800 |
| 2025-11-26 | 29.30 | $29.55 | 467528 |
| 2025-11-25 | 29.26 | $29.51 | 545535 |
| 2025-11-24 | 29.21 | $29.34 | 853306 |
| 2025-11-21 | 29.19 | $29.25 | 693239 |
| 2025-11-20 | 29.19 | $29.16 | 522213 |
| 2025-11-19 | 29.21 | $29.16 | 1.1M |
| 2025-11-18 | 29.23 | $29.14 | 903145 |
| 2025-11-17 | 29.26 | $29.13 | 379000 |
| 2025-11-14 | 29.30 | $29.21 | 563200 |
| 2025-11-13 | 29.33 | $29.21 | 979200 |
| 2025-11-12 | 29.36 | $29.39 | 473200 |
| 2025-11-11 | 29.36 | $29.41 | 379405 |
| 2025-11-10 | 29.36 | $29.37 | 539600 |
| 2025-11-07 | 29.36 | $29.28 | 632742 |
| 2025-11-06 | 29.39 | $29.24 | 506803 |
| 2025-11-05 | 29.43 | $29.22 | 497300 |
| 2025-11-04 | 29.47 | $29.23 | 529200 |
| 2025-11-03 | 29.53 | $29.27 | 1.1M |
| 2025-10-31 | 29.58 | $29.53 | 553648 |
| 2025-10-30 | 29.59 | $29.56 | 700919 |
| 2025-10-29 | 29.59 | $29.61 | 1.1M |
| 2025-10-28 | 29.59 | $29.70 | 517000 |
| 2025-10-27 | 29.56 | $29.73 | 669500 |
| 2025-10-24 | 29.52 | $29.63 | 712720 |
| 2025-10-23 | 29.50 | $29.53 | 526000 |
| 2025-10-22 | 29.49 | $29.49 | 470800 |
| 2025-10-21 | 29.49 | $29.50 | 1.6M |
| 2025-10-20 | 29.49 | $29.54 | 423420 |
| 2025-10-17 | 29.48 | $29.46 | 2.1M |
| 2025-10-16 | 29.49 | $29.40 | 1.0M |
| 2025-10-15 | 29.51 | $29.50 | 461344 |
| 2025-10-14 | 29.51 | $29.41 | 662647 |
| 2025-10-13 | 29.54 | $29.39 | 381034 |
| 2025-10-10 | 29.57 | $29.23 | 443835 |
| 2025-10-09 | 29.63 | $29.44 | 485400 |
| 2025-10-08 | 29.67 | $29.50 | 963800 |
| 2025-10-07 | 29.70 | $29.59 | 871245 |
| 2025-10-06 | 29.71 | $29.60 | 1.1M |
| 2025-10-03 | 29.72 | $29.64 | 1.0M |
| 2025-10-02 | 29.73 | $29.65 | 439600 |
| 2025-10-01 | 29.73 | $29.63 | 998001 |
| 2025-09-30 | 29.73 | $29.73 | 758164 |
| 2025-09-29 | 29.72 | $29.70 | 962600 |
| 2025-09-26 | 29.71 | $29.63 | 283200 |
| 2025-09-25 | 29.71 | $29.59 | 507516 |
| 2025-09-24 | 29.72 | $29.67 | 1.0M |
| 2025-09-23 | 29.71 | $29.72 | 661900 |
| 2025-09-22 | 29.69 | $29.73 | 650300 |
| 2025-09-19 | 29.66 | $29.71 | 342639 |
| 2025-09-18 | 29.63 | $29.69 | 445343 |
| 2025-09-17 | 29.60 | $29.64 | 1.3M |
| 2025-09-16 | 29.58 | $29.67 | 417900 |
| 2025-09-15 | 29.54 | $29.68 | 347300 |
| 2025-09-12 | 29.50 | $29.56 | 255100 |
| 2025-09-11 | 29.47 | $29.55 | 497421 |
| 2025-09-10 | 29.44 | $29.50 | 445000 |
| 2025-09-09 | 29.42 | $29.45 | 345500 |
| 2025-09-08 | 29.40 | $29.49 | 368219 |
| 2025-09-05 | 29.37 | $29.46 | 361632 |
| 2025-09-04 | 29.34 | $29.37 | 378900 |
| 2025-09-03 | 29.33 | $29.28 | 614249 |
| 2025-09-02 | 29.33 | $29.19 | 664316 |
| 2025-08-29 | 29.35 | $29.38 | 306048 |
| 2025-08-28 | 29.33 | $29.40 | 696831 |
| 2025-08-27 | 29.30 | $29.41 | 261000 |
| 2025-08-26 | 29.27 | $29.37 | 402300 |
| 2025-08-25 | 29.24 | $29.33 | 306912 |
| 2025-08-22 | 29.22 | $29.36 | 539800 |
| 2025-08-21 | 29.18 | $29.12 | 653340 |
| 2025-08-20 | 29.19 | $29.18 | 306628 |
| 2025-08-19 | 29.18 | $29.19 | 509233 |
| 2025-08-18 | 29.18 | $29.18 | 656722 |
| 2025-08-15 | 29.17 | $29.19 | 1.1M |
| 2025-08-14 | 29.16 | $29.16 | 392200 |
| 2025-08-13 | 29.16 | $29.24 | 312245 |
| 2025-08-12 | 29.13 | $29.13 | 713800 |
| 2025-08-11 | 29.13 | $29.11 | 249000 |
| 2025-08-08 | 29.13 | $29.10 | 241912 |
| 2025-08-07 | 29.13 | $29.09 | 451400 |
| 2025-08-06 | 29.13 | $29.11 | 799943 |
| 2025-08-05 | 29.13 | $29.06 | 274200 |
| 2025-08-04 | 29.14 | $29.01 | 354754 |
| 2025-08-01 | 29.16 | $28.95 | 382804 |
| 2025-07-31 | 29.20 | $29.14 | 301527 |
| 2025-07-30 | 29.20 | $29.14 | 269247 |
| 2025-07-29 | 29.20 | $29.20 | 511900 |
| 2025-07-28 | 29.19 | $29.18 | 279441 |
| 2025-07-25 | 29.18 | $29.21 | 314331 |
| 2025-07-24 | 29.16 | $29.17 | 249500 |
| 2025-07-23 | 29.15 | $29.21 | 639304 |
| 2025-07-22 | 29.13 | $29.16 | 378645 |
| 2025-07-21 | 29.11 | $29.08 | 483200 |
| 2025-07-18 | 29.10 | $29.07 | 320600 |
| 2025-07-17 | 29.10 | $29.02 | 231100 |
| 2025-07-16 | 29.11 | $29.00 | 298000 |
| 2025-07-15 | 29.12 | $28.96 | 419700 |
| 2025-07-14 | 29.14 | $29.05 | 286207 |
| 2025-07-11 | 29.14 | $29.00 | 247701 |
| 2025-07-10 | 29.16 | $29.05 | 392800 |
| 2025-07-09 | 29.16 | $29.06 | 800000 |
| 2025-07-08 | 29.16 | $29.00 | 643100 |
| 2025-07-07 | 29.18 | $29.05 | 1.4M |
| 2025-07-03 | 29.18 | $29.18 | 189500 |
| 2025-07-02 | 29.16 | $29.19 | 555600 |
| 2025-07-01 | 29.13 | $29.13 | 298540 |
| 2025-06-30 | 29.11 | $29.28 | 765531 |
| 2025-06-27 | 29.05 | $29.15 | 407931 |
| 2025-06-26 | 29.01 | $29.13 | 297600 |
| 2025-06-25 | 28.97 | $29.02 | 1.0M |
| 2025-06-24 | 28.94 | $29.04 | 365451 |
| 2025-06-23 | 28.90 | $28.95 | 318400 |
| 2025-06-20 | 28.87 | $28.93 | 210936 |
| 2025-06-18 | 28.84 | $28.86 | 370400 |
| 2025-06-17 | 28.82 | $28.85 | 341840 |
| 2025-06-16 | 28.80 | $28.86 | 348800 |
| 2025-06-13 | 28.77 | $28.77 | 679200 |
| 2025-06-12 | 28.76 | $28.87 | 671009 |
| 2025-06-11 | 28.72 | $28.79 | 232137 |
| 2025-06-10 | 28.70 | $28.78 | 460930 |
| 2025-06-09 | 28.67 | $28.69 | 747811 |
| 2025-06-06 | 28.65 | $28.61 | 532000 |
| 2025-06-05 | 28.65 | $28.62 | 2.2M |
| 2025-06-04 | 28.64 | $28.68 | 612800 |
| 2025-06-03 | 28.63 | $28.59 | 1.3M |
| 2025-06-02 | 28.62 | $28.54 | 437938 |
| 2025-05-30 | 28.63 | $28.70 | 332800 |
| 2025-05-29 | 28.60 | $28.70 | 359910 |
| 2025-05-28 | 28.57 | $28.65 | 687617 |
| 2025-05-27 | 28.54 | $28.63 | 410000 |
| 2025-05-23 | 28.51 | $28.45 | 332705 |
| 2025-05-22 | 28.51 | $28.45 | 661544 |
| 2025-05-21 | 28.52 | $28.38 | 432600 |
| 2025-05-20 | 28.53 | $28.62 | 521400 |
| 2025-05-19 | 28.50 | $28.63 | 1.3M |
| 2025-05-16 | 28.47 | $28.68 | 679100 |
| 2025-05-15 | 28.41 | $28.65 | 482100 |
| 2025-05-14 | 28.36 | $28.55 | 652900 |
| 2025-05-13 | 28.31 | $28.63 | 3.3M |
| 2025-05-12 | 28.24 | $28.59 | 797900 |
| 2025-05-09 | 28.17 | $28.26 | 288500 |
| 2025-05-08 | 28.16 | $28.24 | 2.4M |
| 2025-05-07 | 28.14 | $28.26 | 1.2M |
| 2025-05-06 | 28.13 | $28.22 | 482400 |
| 2025-05-05 | 28.12 | $28.24 | 600700 |
| 2025-05-02 | 28.10 | $28.23 | 1.6M |
| 2025-05-01 | 28.08 | $28.15 | 1.8M |
| 2025-04-30 | 28.08 | $28.29 | 2.2M |
| 2025-04-29 | 28.05 | $28.47 | 646612 |
| 2025-04-28 | 27.98 | $28.39 | 412700 |
| 2025-04-25 | 27.91 | $28.38 | 650500 |
| 2025-04-24 | 27.83 | $28.29 | 1.0M |
| 2025-04-23 | 27.77 | $28.05 | 613900 |
| 2025-04-22 | 27.74 | $27.87 | 601016 |
| 2025-04-21 | 27.76 | $27.82 | 446400 |
| 2025-04-17 | 27.78 | $27.98 | 1.2M |
| 2025-04-16 | 27.78 | $27.88 | 720740 |
| 2025-04-15 | 27.80 | $27.88 | 864000 |
| 2025-04-14 | 27.83 | $27.82 | 996038 |
| 2025-04-11 | 27.87 | $27.62 | 1.0M |
| 2025-04-10 | 27.97 | $27.56 | 1.5M |
| 2025-04-09 | 28.10 | $28.09 | 2.7M |
| 2025-04-08 | 28.14 | $27.29 | 4.4M |
| 2025-04-07 | 28.36 | $27.47 | 6.1M |
| 2025-04-04 | 28.57 | $27.68 | 13.3M |
| 2025-04-03 | 28.77 | $28.41 | 1.3M |
| 2025-04-02 | 28.86 | $28.81 | 1.4M |
| 2025-04-01 | 28.87 | $28.74 | 459600 |
| 2025-03-31 | 28.90 | $28.86 | 687738 |
| 2025-03-28 | 28.91 | $28.83 | 414401 |
| 2025-03-27 | 28.93 | $28.84 | 620330 |
| 2025-03-26 | 28.95 | $28.89 | 345836 |
| 2025-03-25 | 28.96 | $28.99 | 621332 |
| 2025-03-24 | 28.96 | $29.03 | 408200 |
| 2025-03-21 | 28.94 | $28.94 | 649400 |
| 2025-03-20 | 28.94 | $28.97 | 794200 |
| 2025-03-19 | 28.93 | $29.03 | 471320 |
| 2025-03-18 | 28.91 | $28.90 | 691700 |
| 2025-03-17 | 28.92 | $28.92 | 486218 |
| 2025-03-14 | 28.92 | $28.89 | 1.8M |
| 2025-03-13 | 28.92 | $28.79 | 3.3M |
| 2025-03-12 | 28.95 | $28.92 | 9.2M |
| 2025-03-11 | 28.96 | $28.89 | 700700 |
| 2025-03-10 | 28.97 | $29.03 | 1.5M |
| 2025-03-07 | 28.95 | $29.02 | 861504 |
| 2025-03-06 | 28.94 | $28.81 | 524800 |
| 2025-03-05 | 28.96 | $28.95 | 564200 |
| 2025-03-04 | 28.96 | $28.88 | 1.2M |
| 2025-03-03 | 28.98 | $28.89 | 1.0M |
| 2025-02-28 | 29.00 | $29.07 | 1.7M |
| 2025-02-27 | 28.98 | $29.00 | 517562 |
| 2025-02-26 | 28.97 | $29.05 | 769000 |
| 2025-02-25 | 28.95 | $29.00 | 569406 |
| 2025-02-24 | 28.94 | $28.90 | 677348 |
| 2025-02-21 | 28.94 | $28.89 | 1.2M |
| 2025-02-20 | 28.95 | $28.98 | 369618 |
| 2025-02-19 | 28.95 | $28.98 | 331943 |
| 2025-02-18 | 28.94 | $28.94 | 485900 |
| 2025-02-14 | 28.93 | $28.97 | 552900 |
| 2025-02-13 | 28.93 | $28.92 | 641500 |
| 2025-02-12 | 28.92 | $28.79 | 654400 |
| 2025-02-11 | 28.95 | $28.88 | 585248 |
| 2025-02-10 | 28.96 | $28.91 | 669541 |
| 2025-02-07 | 28.97 | $28.88 | 472306 |
| 2025-02-06 | 28.99 | $28.99 | 1.5M |
| 2025-02-05 | 28.98 | $29.02 | 2.0M |
| 2025-02-04 | 28.97 | $28.94 | 968448 |
| 2025-02-03 | 28.97 | $28.85 | 1.7M |
| 2025-01-31 | 28.99 | $29.04 | 1.0M |
| 2025-01-30 | 28.97 | $29.08 | 241109 |
| 2025-01-29 | 28.94 | $29.03 | 523003 |
| 2025-01-28 | 28.92 | $29.05 | 710800 |
| 2025-01-27 | 28.89 | $29.09 | 776121 |
| 2025-01-24 | 28.84 | $29.03 | 782024 |
| 2025-01-23 | 28.80 | $28.98 | 1.2M |
| 2025-01-22 | 28.77 | $28.93 | 538600 |
| 2025-01-21 | 28.74 | $28.98 | 1.8M |
| 2025-01-17 | 28.69 | $28.90 | 364633 |
| 2025-01-16 | 28.66 | $28.88 | 1.1M |
| 2025-01-15 | 28.62 | $28.81 | 1.9M |
| 2025-01-14 | 28.59 | $28.57 | 670200 |
| 2025-01-13 | 28.61 | $28.55 | 882600 |
| 2025-01-10 | 28.64 | $28.57 | 1.1M |
| 2025-01-08 | 28.67 | $28.69 | 741124 |
| 2025-01-07 | 28.68 | $28.68 | 691200 |
| 2025-01-06 | 28.70 | $28.75 | 450203 |
| 2025-01-03 | 28.70 | $28.71 | 904300 |
| 2025-01-02 | 28.71 | $28.68 | 2.1M |
| 2024-12-31 | 28.73 | $28.67 | 308300 |
| 2024-12-30 | 28.76 | $28.62 | 412635 |
| 2024-12-27 | 28.80 | $28.61 | 655411 |
| 2024-12-26 | 28.86 | $28.88 | 673716 |
| 2024-12-24 | 28.86 | $28.79 | 170900 |
| 2024-12-23 | 28.89 | $28.70 | 576500 |
| 2024-12-20 | 28.94 | $28.77 | 822411 |
| 2024-12-19 | 28.98 | $28.60 | 746868 |
| 2024-12-18 | 29.06 | $28.69 | 780600 |
| 2024-12-17 | 29.14 | $29.06 | 471626 |
| 2024-12-16 | 29.16 | $29.10 | 364600 |
| 2024-12-13 | 29.17 | $29.07 | 671400 |
| 2024-12-12 | 29.18 | $29.12 | 625713 |
| 2024-12-11 | 29.19 | $29.20 | 340000 |
| 2024-12-10 | 29.18 | $29.24 | 442600 |
| 2024-12-09 | 29.16 | $29.18 | 650800 |
| 2024-12-06 | 29.15 | $29.21 | 856235 |
| 2024-12-05 | 29.13 | $29.16 | 452451 |
| 2024-12-04 | 29.12 | $29.21 | 358326 |
| 2024-12-03 | 29.10 | $29.13 | 629300 |
| 2024-12-02 | 29.09 | $29.12 | 999241 |
| 2024-11-29 | 29.08 | $29.26 | 252631 |
| 2024-11-27 | 29.03 | $29.18 | 442300 |
| 2024-11-26 | 29.00 | $29.08 | 982800 |
| 2024-11-25 | 28.99 | $29.16 | 551024 |
| 2024-11-22 | 28.95 | $28.98 | 1.0M |
| 2024-11-21 | 28.95 | $28.96 | 371800 |
| 2024-11-20 | 28.96 | $28.98 | 702239 |
| 2024-11-19 | 28.95 | $29.00 | 693434 |
| 2024-11-18 | 28.95 | $28.98 | 1.7M |
| 2024-11-15 | 28.95 | $28.93 | 384500 |
| 2024-11-14 | 28.96 | $28.93 | 310846 |
| 2024-11-13 | 28.97 | $28.99 | 863000 |
| 2024-11-12 | 28.97 | $28.99 | 439100 |
| 2024-11-11 | 28.97 | $29.13 | 323800 |
| 2024-11-08 | 28.94 | $29.16 | 635306 |
| 2024-11-07 | 28.90 | $29.08 | 649823 |
| 2024-11-06 | 28.87 | $28.91 | 2.0M |
| 2024-11-05 | 28.87 | $28.86 | 345002 |
| 2024-11-04 | 28.89 | $28.75 | 329835 |
| 2024-11-01 | 28.93 | $28.66 | 848500 |
| 2024-10-31 | 28.99 | $28.87 | 639500 |
| 2024-10-30 | 29.03 | $28.95 | 1.2M |
| 2024-10-29 | 29.05 | $29.05 | 330600 |
| 2024-10-28 | 29.06 | $29.04 | 1.7M |
| 2024-10-25 | 29.06 | $29.00 | 550622 |
| 2024-10-24 | 29.08 | $29.02 | 1.6M |
| 2024-10-23 | 29.10 | $28.95 | 963300 |
| 2024-10-22 | 29.14 | $29.05 | 954511 |
| 2024-10-21 | 29.15 | $29.08 | 448800 |
| 2024-10-18 | 29.17 | $29.22 | 364700 |
| 2024-10-17 | 29.16 | $29.15 | 403648 |
| 2024-10-16 | 29.16 | $29.21 | 519000 |
| 2024-10-15 | 29.16 | $29.13 | 1.5M |
| 2024-10-14 | 29.16 | $29.13 | 783500 |
| 2024-10-11 | 29.17 | $29.09 | 961200 |
| 2024-10-10 | 29.19 | $29.05 | 620200 |
| 2024-10-09 | 29.22 | $29.06 | 412556 |
| 2024-10-08 | 29.25 | $29.07 | 591613 |
| 2024-10-07 | 29.28 | $29.03 | 900812 |
| 2024-10-04 | 29.33 | $29.14 | 1.3M |
| 2024-10-03 | 29.36 | $29.18 | 882442 |
| 2024-10-02 | 29.38 | $29.25 | 676800 |
| 2024-10-01 | 29.40 | $29.27 | 1.1M |
| 2024-09-30 | 29.41 | $29.41 | 997400 |
| 2024-09-27 | 29.40 | $29.42 | 843742 |
| 2024-09-26 | 29.38 | $29.32 | 1.3M |
| 2024-09-25 | 29.38 | $29.30 | 386727 |
| 2024-09-24 | 29.38 | $29.38 | 521929 |
| 2024-09-23 | 29.36 | $29.37 | 510700 |
| 2024-09-20 | 29.34 | $29.38 | 427636 |
| 2024-09-19 | 29.32 | $29.41 | 1.0M |
| 2024-09-18 | 29.28 | $29.32 | 600018 |
| 2024-09-17 | 29.26 | $29.30 | 512684 |
| 2024-09-16 | 29.23 | $29.28 | 648700 |
| 2024-09-13 | 29.21 | $29.24 | 641833 |
| 2024-09-12 | 29.19 | $29.17 | 567100 |
| 2024-09-11 | 29.18 | $29.14 | 542115 |
| 2024-09-10 | 29.17 | $29.08 | 262300 |
| 2024-09-09 | 29.18 | $29.18 | 1.3M |
| 2024-09-06 | 29.16 | $29.10 | 1.2M |
| 2024-09-05 | 29.16 | $29.11 | 705800 |
| 2024-09-04 | 29.16 | $29.03 | 1.3M |
| 2024-09-03 | 29.17 | $28.93 | 1.4M |
| 2024-08-30 | 29.20 | $29.15 | 340644 |
| 2024-08-29 | 29.19 | $29.16 | 647500 |
| 2024-08-28 | 29.17 | $29.17 | 567830 |
| 2024-08-27 | 29.15 | $29.18 | 363000 |
| 2024-08-26 | 29.13 | $29.20 | 391105 |
| 2024-08-23 | 29.09 | $29.25 | 491545 |
| 2024-08-22 | 29.04 | $29.11 | 1.6M |
| 2024-08-21 | 29.00 | $29.16 | 453200 |
| 2024-08-20 | 28.95 | $29.12 | 485600 |
| 2024-08-19 | 28.90 | $29.13 | 929339 |
| 2024-08-16 | 28.84 | $29.07 | 753436 |
| 2024-08-15 | 28.78 | $28.95 | 833200 |
| 2024-08-14 | 28.74 | $28.91 | 521000 |
| 2024-08-13 | 28.69 | $28.85 | 492542 |
| 2024-08-12 | 28.66 | $28.69 | 476100 |
| 2024-08-09 | 28.65 | $28.68 | 1.0M |
| 2024-08-08 | 28.64 | $28.63 | 1.4M |
| 2024-08-07 | 28.63 | $28.56 | 1.6M |
| 2024-08-06 | 28.65 | $28.54 | 1.6M |
| 2024-08-05 | 28.67 | $28.40 | 1.9M |
| 2024-08-02 | 28.72 | $28.61 | 593337 |
| 2024-08-01 | 28.73 | $28.69 | 836400 |
| 2024-07-31 | 28.73 | $28.89 | 506554 |
| 2024-07-30 | 28.69 | $28.71 | 597400 |
| 2024-07-29 | 28.68 | $28.71 | 650828 |
| 2024-07-26 | 28.67 | $28.69 | 610600 |
| 2024-07-25 | 28.66 | $28.60 | 461300 |
| 2024-07-24 | 28.66 | $28.59 | 1.5M |
| 2024-07-23 | 28.67 | $28.75 | 948700 |
| 2024-07-22 | 28.65 | $28.74 | 841243 |
| 2024-07-19 | 28.62 | $28.63 | 660900 |
| 2024-07-18 | 28.61 | $28.68 | 568900 |
| 2024-07-17 | 28.59 | $28.75 | 399838 |
| 2024-07-16 | 28.55 | $28.79 | 428829 |
| 2024-07-15 | 28.50 | $28.66 | 584030 |
| 2024-07-12 | 28.47 | $28.71 | 389400 |
| 2024-07-11 | 28.42 | $28.59 | 676812 |
| 2024-07-10 | 28.38 | $28.47 | 464307 |
| 2024-07-09 | 28.37 | $28.43 | 902206 |
| 2024-07-08 | 28.36 | $28.44 | 765916 |
| 2024-07-05 | 28.36 | $28.45 | 1.2M |
| 2024-07-03 | 28.34 | $28.31 | 306144 |
| 2024-07-02 | 28.36 | $28.19 | 797948 |
| 2024-07-01 | 28.40 | $28.11 | 2.0M |
| 2024-06-28 | 28.47 | $28.30 | 1.1M |
| 2024-06-27 | 28.51 | $28.40 | 1.2M |
| 2024-06-26 | 28.54 | $28.42 | 1.7M |
| 2024-06-25 | 28.56 | $28.55 | 907800 |
| 2024-06-24 | 28.56 | $28.58 | 402000 |
| 2024-06-21 | 28.56 | $28.61 | 629700 |
| 2024-06-20 | 28.55 | $28.57 | 813740 |
| 2024-06-18 | 28.54 | $28.61 | 450700 |
| 2024-06-17 | 28.53 | $28.50 | 837342 |
| 2024-06-14 | 28.54 | $28.49 | 758400 |
| 2024-06-13 | 28.55 | $28.60 | 1.2M |
| 2024-06-12 | 28.53 | $28.60 | 955429 |
| 2024-06-11 | 28.52 | $28.51 | 741300 |
| 2024-06-10 | 28.53 | $28.48 | 1.1M |
| 2024-06-07 | 28.54 | $28.46 | 914505 |
| 2024-06-06 | 28.55 | $28.59 | 438279 |
| 2024-06-05 | 28.54 | $28.63 | 548738 |
| 2024-06-04 | 28.53 | $28.52 | 1.1M |
| 2024-06-03 | 28.53 | $28.51 | 970133 |
| 2024-05-31 | 28.53 | $28.54 | 782648 |
| 2024-05-30 | 28.53 | $28.42 | 1.5M |
| 2024-05-29 | 28.56 | $28.37 | 1.7M |
| 2024-05-28 | 28.59 | $28.48 | 887713 |
| 2024-05-24 | 28.62 | $28.61 | 530800 |
| 2024-05-23 | 28.61 | $28.49 | 1.6M |
| 2024-05-22 | 28.64 | $28.62 | 962800 |
| 2024-05-21 | 28.63 | $28.68 | 700700 |
| 2024-05-20 | 28.62 | $28.70 | 685600 |
| 2024-05-17 | 28.60 | $28.69 | 667211 |
| 2024-05-16 | 28.57 | $28.70 | 1.2M |
| 2024-05-15 | 28.55 | $28.77 | 879101 |
| 2024-05-14 | 28.50 | $28.61 | 519200 |
| 2024-05-13 | 28.47 | $28.55 | 555115 |
| 2024-05-10 | 28.46 | $28.54 | 578464 |
| 2024-05-09 | 28.45 | $28.61 | 504400 |
| 2024-05-08 | 28.41 | $28.60 | 958300 |
| 2024-05-07 | 28.38 | $28.63 | 4.3M |
| 2024-05-06 | 28.34 | $28.59 | 692822 |
| 2024-05-03 | 28.29 | $28.54 | 2.5M |
| 2024-05-02 | 28.26 | $28.39 | 802402 |
| 2024-05-01 | 28.24 | $28.24 | 2.1M |
| 2024-04-30 | 28.26 | $28.27 | 1.7M |
| 2024-04-29 | 28.28 | $28.42 | 985400 |
| 2024-04-26 | 28.27 | $28.32 | 1.3M |
| 2024-04-25 | 28.28 | $28.24 | 902138 |
| 2024-04-24 | 28.30 | $28.31 | 3.8M |
| 2024-04-23 | 28.32 | $28.39 | 1.9M |
| 2024-04-22 | 28.33 | $28.31 | 1.2M |
| 2024-04-19 | 28.35 | $28.21 | 675536 |
| 2024-04-18 | 28.40 | $28.17 | 1.9M |
| 2024-04-17 | 28.47 | $28.14 | 3.8M |
| 2024-04-16 | 28.55 | $28.18 | 3.1M |
| 2024-04-15 | 28.64 | $28.34 | 852641 |
| 2024-04-12 | 28.71 | $28.57 | 1.8M |
| 2024-04-11 | 28.75 | $28.57 | 1.8M |
| 2024-04-10 | 28.79 | $28.63 | 1.2M |
| 2024-04-09 | 28.82 | $28.86 | 908900 |
| 2024-04-08 | 28.81 | $28.77 | 854940 |
| 2024-04-05 | 28.82 | $28.71 | 913300 |
| 2024-04-04 | 28.85 | $28.75 | 636937 |
| 2024-04-03 | 28.86 | $28.75 | 764900 |
| 2024-04-02 | 28.88 | $28.73 | 1.0M |
| 2024-04-01 | 28.91 | $28.75 | 954300 |
| 2024-03-28 | 28.94 | $29.02 | 2.3M |
| 2024-03-27 | 28.92 | $29.04 | 1.2M |
| 2024-03-26 | 28.89 | $28.91 | 362234 |
| 2024-03-25 | 28.88 | $28.96 | 435506 |
| 2024-03-22 | 28.85 | $29.01 | 590004 |
| 2024-03-21 | 28.82 | $29.01 | 1.7M |
| 2024-03-20 | 28.77 | $28.98 | 1.3M |
| 2024-03-19 | 28.73 | $28.84 | 1.1M |
| 2024-03-18 | 28.71 | $28.69 | 1.1M |
| 2024-03-15 | 28.72 | $28.63 | 1.1M |
| 2024-03-14 | 28.74 | $28.67 | 570841 |
| 2024-03-13 | 28.75 | $28.81 | 827113 |
| 2024-03-12 | 28.74 | $28.78 | 442436 |
| 2024-03-11 | 28.74 | $28.78 | 428846 |
| 2024-03-08 | 28.73 | $28.78 | 703000 |
| 2024-03-07 | 28.72 | $28.76 | 1.4M |
| 2024-03-06 | 28.72 | $28.77 | 719930 |
| 2024-03-05 | 28.71 | $28.72 | 1.5M |
| 2024-03-04 | 28.71 | $28.71 | 1.9M |
| 2024-03-01 | 28.72 | $28.69 | 2.2M |
| 2024-02-29 | 28.73 | $28.72 | 794303 |
| 2024-02-28 | 28.73 | $28.68 | 713801 |
| 2024-02-27 | 28.75 | $28.68 | 883800 |
| 2024-02-26 | 28.77 | $28.69 | 722610 |
| 2024-02-23 | 28.79 | $28.80 | 1.5M |
| 2024-02-22 | 28.79 | $28.79 | 820200 |
| 2024-02-21 | 28.79 | $28.70 | 686602 |
| 2024-02-20 | 28.81 | $28.75 | 1.1M |
| 2024-02-16 | 28.82 | $28.70 | 3.4M |
| 2024-02-15 | 28.85 | $28.84 | 554943 |
| 2024-02-14 | 28.85 | $28.71 | 2.6M |
| 2024-02-13 | 28.88 | $28.63 | 753900 |
| 2024-02-12 | 28.93 | $28.85 | 1.0M |
| 2024-02-09 | 28.94 | $28.88 | 1.1M |
| 2024-02-08 | 28.95 | $28.83 | 881978 |
| 2024-02-07 | 28.97 | $28.81 | 1.3M |
| 2024-02-06 | 28.99 | $28.78 | 1.4M |
| 2024-02-05 | 29.03 | $28.67 | 1.3M |
| 2024-02-02 | 29.09 | $28.87 | 843939 |
| 2024-02-01 | 29.12 | $29.02 | 1.8M |
| 2024-01-31 | 29.13 | $29.06 | 1.1M |
| 2024-01-30 | 29.12 | $29.11 | 1.0M |
| 2024-01-29 | 29.10 | $29.14 | 640100 |
| 2024-01-26 | 29.07 | $29.09 | 1.2M |
| 2024-01-25 | 29.05 | $29.10 | 1.3M |
| 2024-01-24 | 29.02 | $28.88 | 558600 |
| 2024-01-23 | 29.03 | $28.91 | 654750 |
| 2024-01-22 | 29.03 | $28.95 | 844500 |
| 2024-01-19 | 29.03 | $28.94 | 902844 |
| 2024-01-18 | 29.02 | $28.89 | 1.3M |
| 2024-01-17 | 29.03 | $28.87 | 1.1M |
| 2024-01-16 | 29.03 | $28.97 | 1.3M |
| 2024-01-12 | 29.02 | $29.13 | 2.7M |
| 2024-01-11 | 28.97 | $29.06 | 2.9M |
| 2024-01-10 | 28.92 | $28.87 | 1.3M |
| 2024-01-09 | 28.91 | $28.83 | 1.2M |
| 2024-01-08 | 28.90 | $28.72 | 1.2M |
| 2024-01-05 | 28.91 | $28.54 | 766049 |
| 2024-01-04 | 28.96 | $28.53 | 1.7M |
| 2024-01-03 | 29.01 | $28.64 | 858936 |
| 2024-01-02 | 29.05 | $28.69 | 1.0M |
| 2023-12-29 | 29.09 | $28.78 | 852717 |
| 2023-12-28 | 29.10 | $28.84 | 1.0M |
| 2023-12-27 | 29.11 | $28.97 | 1.4M |
| 2023-12-26 | 29.09 | $29.01 | 448700 |
| 2023-12-22 | 29.05 | $29.01 | 641610 |
| 2023-12-21 | 29.00 | $29.06 | 3.0M |
| 2023-12-20 | 28.94 | $28.99 | 1.3M |
| 2023-12-19 | 28.87 | $29.04 | 1.4M |
| 2023-12-18 | 28.78 | $28.93 | 1.6M |
| 2023-12-15 | 28.69 | $28.91 | 2.7M |
| 2023-12-14 | 28.60 | $28.95 | 3.9M |
| 2023-12-13 | 28.48 | $28.73 | 1.7M |
| 2023-12-12 | 28.38 | $28.34 | 1.6M |
| 2023-12-11 | 28.35 | $28.24 | 1.5M |
| 2023-12-08 | 28.33 | $28.24 | 2.5M |
| 2023-12-07 | 28.30 | $28.28 | 3.1M |
| 2023-12-06 | 28.26 | $28.26 | 857400 |
| 2023-12-05 | 28.22 | $28.27 | 1000000 |
| 2023-12-04 | 28.16 | $28.23 | 1.0M |
| 2023-12-01 | 28.10 | $28.28 | 1.7M |
| 2023-11-30 | 28.02 | $28.19 | 756745 |
| 2023-11-29 | 27.95 | $28.20 | 1.8M |
| 2023-11-28 | 27.85 | $28.01 | 1.6M |
| 2023-11-27 | 27.78 | $27.88 | 1.4M |
| 2023-11-24 | 27.73 | $27.79 | 294429 |
| 2023-11-22 | 27.68 | $27.82 | 841000 |
| 2023-11-21 | 27.62 | $27.78 | 2.4M |
| 2023-11-20 | 27.55 | $27.76 | 1.6M |
| 2023-11-17 | 27.48 | $27.71 | 1.1M |
| 2023-11-16 | 27.41 | $27.67 | 1.1M |
| 2023-11-15 | 27.33 | $27.56 | 4.5M |
| 2023-11-14 | 27.26 | $27.61 | 2.0M |
| 2023-11-13 | 27.16 | $27.31 | 1.6M |
| 2023-11-10 | 27.12 | $27.32 | 2.0M |
| 2023-11-09 | 27.06 | $27.19 | 2.3M |
| 2023-11-08 | 27.02 | $27.37 | 1.9M |
| 2023-11-07 | 26.94 | $27.31 | 2.8M |
| 2023-11-06 | 26.85 | $27.33 | 905514 |
| 2023-11-03 | 26.75 | $27.48 | 4.4M |
| 2023-11-02 | 26.60 | $27.15 | 2.6M |
| 2023-11-01 | 26.50 | $26.88 | 1.3M |
| 2023-10-31 | 26.43 | $26.73 | 1.9M |
| 2023-10-30 | 26.39 | $26.54 | 685134 |
| 2023-10-27 | 26.39 | $26.52 | 852600 |
| 2023-10-26 | 26.38 | $26.55 | 1.1M |
| 2023-10-25 | 26.38 | $26.42 | 982203 |
| 2023-10-24 | 26.40 | $26.57 | 1.1M |
| 2023-10-23 | 26.39 | $26.46 | 1.8M |
| 2023-10-20 | 26.41 | $26.35 | 858500 |
| 2023-10-19 | 26.46 | $26.33 | 1.1M |
| 2023-10-18 | 26.52 | $26.41 | 1.8M |
| 2023-10-17 | 26.57 | $26.53 | 3.3M |
| 2023-10-16 | 26.61 | $26.65 | 861822 |
| 2023-10-13 | 26.63 | $26.66 | 1.6M |
| 2023-10-12 | 26.66 | $26.62 | 1.8M |
| 2023-10-11 | 26.69 | $26.75 | 1.2M |
| 2023-10-10 | 26.71 | $26.79 | 1.9M |
| 2023-10-09 | 26.72 | $26.80 | 711300 |
| 2023-10-06 | 26.74 | $26.59 | 1.4M |
| 2023-10-05 | 26.80 | $26.57 | 1.2M |
| 2023-10-04 | 26.88 | $26.56 | 2.8M |
| 2023-10-03 | 26.98 | $26.48 | 2.2M |
| 2023-10-02 | 27.11 | $26.77 | 1.8M |
| 2023-09-29 | 27.20 | $27.06 | 1.6M |
| 2023-09-28 | 27.24 | $27.16 | 1.5M |
| 2023-09-27 | 27.27 | $27.06 | 1.6M |
| 2023-09-26 | 27.33 | $27.06 | 3.0M |
| 2023-09-25 | 27.39 | $27.22 | 1.2M |
| 2023-09-22 | 27.44 | $27.28 | 3.5M |
| 2023-09-21 | 27.48 | $27.25 | 1.2M |
| 2023-09-20 | 27.53 | $27.42 | 1.4M |
| 2023-09-19 | 27.55 | $27.49 | 814336 |
| 2023-09-18 | 27.56 | $27.57 | 685600 |
| 2023-09-15 | 27.56 | $27.56 | 1.1M |
| 2023-09-14 | 27.56 | $27.62 | 668100 |
| 2023-09-13 | 27.55 | $27.61 | 1.1M |
| 2023-09-12 | 27.53 | $27.54 | 1.9M |
| 2023-09-11 | 27.53 | $27.56 | 797502 |
| 2023-09-08 | 27.53 | $27.53 | 983124 |
| 2023-09-07 | 27.53 | $27.54 | 2.2M |
| 2023-09-06 | 27.53 | $27.45 | 1.8M |
| 2023-09-05 | 27.55 | $27.49 | 1.2M |
| 2023-09-01 | 27.56 | $27.65 | 1.4M |
| 2023-08-31 | 27.54 | $27.74 | 646014 |
| 2023-08-30 | 27.50 | $27.72 | 1.1M |
| 2023-08-29 | 27.45 | $27.70 | 1.2M |
| 2023-08-28 | 27.40 | $27.54 | 861400 |
| 2023-08-25 | 27.38 | $27.44 | 701721 |
| 2023-08-24 | 27.38 | $27.34 | 1.2M |
| 2023-08-23 | 27.40 | $27.49 | 1.3M |
| 2023-08-22 | 27.39 | $27.30 | 607653 |
| 2023-08-21 | 27.42 | $27.30 | 868120 |
| 2023-08-18 | 27.46 | $27.30 | 1.2M |
| 2023-08-17 | 27.50 | $27.26 | 3.2M |
| 2023-08-16 | 27.56 | $27.37 | 857331 |
| 2023-08-15 | 27.60 | $27.49 | 855405 |
| 2023-08-14 | 27.63 | $27.56 | 611337 |
| 2023-08-11 | 27.65 | $27.57 | 874815 |
| 2023-08-10 | 27.66 | $27.58 | 1.0M |
| 2023-08-09 | 27.68 | $27.64 | 1.5M |
| 2023-08-08 | 27.68 | $27.66 | 1.8M |
| 2023-08-07 | 27.69 | $27.63 | 2.1M |
| 2023-08-04 | 27.70 | $27.58 | 5.8M |
| 2023-08-03 | 27.72 | $27.48 | 3.1M |
| 2023-08-02 | 27.76 | $27.60 | 1.3M |
| 2023-08-01 | 27.79 | $27.67 | 2.5M |
| 2023-07-31 | 27.81 | $27.89 | 886500 |
| 2023-07-28 | 27.78 | $27.77 | 874315 |
| 2023-07-27 | 27.77 | $27.65 | 2.0M |
| 2023-07-26 | 27.79 | $27.86 | 1.4M |
| 2023-07-25 | 27.77 | $27.69 | 632218 |
| 2023-07-24 | 27.77 | $27.70 | 759236 |
| 2023-07-21 | 27.78 | $27.72 | 1.1M |
| 2023-07-20 | 27.78 | $27.71 | 1.2M |
| 2023-07-19 | 27.78 | $27.89 | 1.3M |
| 2023-07-18 | 27.74 | $27.86 | 767433 |
| 2023-07-17 | 27.70 | $27.83 | 843600 |
| 2023-07-14 | 27.67 | $27.75 | 4.6M |
| 2023-07-13 | 27.64 | $27.91 | 2.1M |
| 2023-07-12 | 27.57 | $27.79 | 2.2M |
| 2023-07-11 | 27.52 | $27.58 | 945700 |
| 2023-07-10 | 27.51 | $27.47 | 2.2M |
| 2023-07-07 | 27.51 | $27.33 | 1.9M |
| 2023-07-06 | 27.55 | $27.35 | 1.0M |
| 2023-07-05 | 27.59 | $27.52 | 1.5M |
| 2023-07-03 | 27.59 | $27.61 | 942300 |
| 2023-06-30 | 27.58 | $27.77 | 3.6M |
| 2023-06-29 | 27.53 | $27.57 | 2.0M |
| 2023-06-28 | 27.52 | $27.63 | 1.8M |
| 2023-06-27 | 27.49 | $27.53 | 1.1M |
| 2023-06-26 | 27.48 | $27.47 | 908000 |
| 2023-06-23 | 27.48 | $27.40 | 1.2M |
| 2023-06-22 | 27.50 | $27.47 | 734506 |
| 2023-06-21 | 27.50 | $27.55 | 676051 |
| 2023-06-20 | 27.48 | $27.53 | 560037 |
| 2023-06-16 | 27.47 | $27.55 | 1.0M |
| 2023-06-15 | 27.45 | $27.62 | 1.5M |
| 2023-06-14 | 27.41 | $27.49 | 876711 |
| 2023-06-13 | 27.39 | $27.45 | 1.3M |
| 2023-06-12 | 27.38 | $27.49 | 1.0M |
| 2023-06-09 | 27.35 | $27.49 | 1.6M |
| 2023-06-08 | 27.33 | $27.49 | 1.5M |
| 2023-06-07 | 27.30 | $27.33 | 347900 |
| 2023-06-06 | 27.30 | $27.43 | 923948 |
| 2023-06-05 | 27.27 | $27.42 | 1.3M |
| 2023-06-02 | 27.25 | $27.39 | 1.6M |
| 2023-06-01 | 27.23 | $27.35 | 3.0M |
| 2023-05-31 | 27.22 | $27.35 | 1.3M |
| 2023-05-30 | 27.20 | $27.37 | 875914 |
| 2023-05-26 | 27.18 | $27.25 | 633900 |
| 2023-05-25 | 27.18 | $27.09 | 2.3M |
| 2023-05-24 | 27.21 | $27.13 | 3.0M |
| 2023-05-23 | 27.25 | $27.27 | 1.6M |
| 2023-05-22 | 27.26 | $27.35 | 1.5M |
| 2023-05-19 | 27.25 | $27.22 | 1.7M |
| 2023-05-18 | 27.27 | $27.21 | 1.2M |
| 2023-05-17 | 27.30 | $27.21 | 1.9M |
| 2023-05-16 | 27.33 | $27.12 | 1.4M |
| 2023-05-15 | 27.39 | $27.29 | 961437 |
| 2023-05-12 | 27.42 | $27.29 | 1.3M |
| 2023-05-11 | 27.46 | $27.44 | 1.4M |
| 2023-05-10 | 27.48 | $27.45 | 982748 |
| 2023-05-09 | 27.49 | $27.33 | 1.0M |
| 2023-05-08 | 27.53 | $27.40 | 814516 |
| 2023-05-05 | 27.57 | $27.43 | 2.5M |
| 2023-05-04 | 27.60 | $27.31 | 4.2M |
| 2023-05-03 | 27.66 | $27.46 | 1.8M |
| 2023-05-02 | 27.70 | $27.47 | 2.5M |
| 2023-05-01 | 27.75 | $27.46 | 2.6M |
| 2023-04-28 | 27.81 | $27.75 | 1.9M |
| 2023-04-27 | 27.81 | $27.67 | 1.4M |
| 2023-04-26 | 27.83 | $27.64 | 747000 |
| 2023-04-25 | 27.86 | $27.76 | 993534 |
| 2023-04-24 | 27.87 | $27.86 | 2.2M |
| 2023-04-21 | 27.86 | $27.77 | 2.0M |
| 2023-04-20 | 27.87 | $27.76 | 2.1M |
| 2023-04-19 | 27.87 | $27.78 | 1.2M |
| 2023-04-18 | 27.88 | $27.87 | 1.6M |
| 2023-04-17 | 27.86 | $27.86 | 1.0M |
| 2023-04-14 | 27.85 | $27.91 | 1.4M |
| 2023-04-13 | 27.82 | $27.96 | 1.2M |
| 2023-04-12 | 27.77 | $27.85 | 2.2M |
| 2023-04-11 | 27.74 | $27.88 | 1.5M |
| 2023-04-10 | 27.69 | $27.81 | 2.3M |
| 2023-04-06 | 27.66 | $27.82 | 2.3M |
| 2023-04-05 | 27.61 | $27.71 | 5.7M |
| 2023-04-04 | 27.58 | $27.77 | 3.4M |
| 2023-04-03 | 27.53 | $27.88 | 5.0M |
| 2023-03-31 | 27.46 | $28.02 | 2.7M |
| 2023-03-30 | 27.33 | $27.68 | 3.5M |
| 2023-03-29 | 27.27 | $27.52 | 3.8M |
| 2023-03-28 | 27.22 | $27.21 | 1.4M |
| 2023-03-27 | 27.23 | $27.19 | 1.5M |
| 2023-03-24 | 27.25 | $27.29 | 1.3M |
| 2023-03-23 | 27.26 | $27.31 | 2.8M |
| 2023-03-22 | 27.25 | $27.45 | 2.6M |
| 2023-03-21 | 27.22 | $27.41 | 1.4M |
| 2023-03-20 | 27.20 | $27.14 | 1.7M |
| 2023-03-17 | 27.23 | $27.22 | 3.6M |
| 2023-03-16 | 27.24 | $27.35 | 3.2M |
| 2023-03-15 | 27.23 | $27.25 | 2.9M |
| 2023-03-14 | 27.24 | $27.35 | 2.4M |
| 2023-03-13 | 27.24 | $27.19 | 3.3M |
| 2023-03-10 | 27.27 | $27.22 | 6.5M |
| 2023-03-09 | 27.29 | $27.11 | 1.5M |
| 2023-03-08 | 27.35 | $27.30 | 1.9M |
| 2023-03-07 | 27.37 | $27.35 | 3.2M |
| 2023-03-06 | 27.39 | $27.55 | 945800 |
| 2023-03-03 | 27.37 | $27.53 | 1.7M |
| 2023-03-02 | 27.35 | $27.26 | 1.5M |
| 2023-03-01 | 27.38 | $27.24 | 1.5M |
| 2023-02-28 | 27.43 | $27.38 | 1.3M |
| 2023-02-27 | 27.46 | $27.44 | 930579 |
| 2023-02-24 | 27.47 | $27.31 | 1.4M |
| 2023-02-23 | 27.52 | $27.43 | 1.5M |
| 2023-02-22 | 27.55 | $27.26 | 2.2M |
| 2023-02-21 | 27.62 | $27.13 | 1.8M |
| 2023-02-17 | 27.73 | $27.54 | 1.3M |
| 2023-02-16 | 27.78 | $27.38 | 1.9M |
| 2023-02-15 | 27.86 | $27.61 | 1.2M |
| 2023-02-14 | 27.91 | $27.63 | 3.2M |
| 2023-02-13 | 27.96 | $27.64 | 2.5M |
| 2023-02-10 | 28.02 | $27.63 | 1.5M |
| 2023-02-09 | 28.09 | $27.77 | 1.5M |
| 2023-02-08 | 28.14 | $27.98 | 770100 |
| 2023-02-07 | 28.15 | $28.07 | 3.3M |
| 2023-02-06 | 28.14 | $27.94 | 1.3M |
| 2023-02-03 | 28.16 | $28.05 | 808646 |
| 2023-02-02 | 28.15 | $28.29 | 2.9M |
| 2023-02-01 | 28.10 | $28.22 | 2.7M |
| 2023-01-31 | 28.04 | $28.07 | 1.6M |
| 2023-01-30 | 28.01 | $27.85 | 1.1M |
| 2023-01-27 | 28.02 | $27.94 | 6.1M |
| 2023-01-26 | 28.01 | $27.98 | 1.9M |
| 2023-01-25 | 27.99 | $27.94 | 704500 |
| 2023-01-24 | 27.98 | $27.92 | 883339 |
| 2023-01-23 | 27.96 | $27.92 | 864624 |
| 2023-01-20 | 27.94 | $27.94 | 5.6M |
| 2023-01-19 | 27.91 | $27.91 | 7.5M |
| 2023-01-18 | 27.88 | $28.07 | 9.3M |
| 2023-01-17 | 27.82 | $27.97 | 1.9M |
| 2023-01-13 | 27.76 | $28.04 | 2.0M |
| 2023-01-12 | 27.67 | $28.11 | 1.9M |
| 2023-01-11 | 27.55 | $27.93 | 1.5M |
| 2023-01-10 | 27.46 | $27.74 | 1.4M |
| 2023-01-09 | 27.39 | $27.75 | 4.0M |
| 2023-01-06 | 27.30 | $27.61 | 2.8M |
| 2023-01-05 | 27.23 | $27.25 | 2.5M |
| 2023-01-04 | 27.22 | $27.34 | 1.9M |
| 2023-01-03 | 27.19 | $27.06 | 1.3M |
| 2022-12-30 | 27.22 | $27.02 | 1.8M |
| 2022-12-29 | 27.26 | $27.06 | 1.3M |
| 2022-12-28 | 27.29 | $26.64 | 3.0M |
| 2022-12-27 | 27.42 | $27.04 | 3.9M |
| 2022-12-23 | 27.49 | $27.38 | 4.9M |
| 2022-12-22 | 27.49 | $27.28 | 1.2M |
| 2022-12-21 | 27.52 | $27.45 | 809953 |
| 2022-12-20 | 27.51 | $27.25 | 1.1M |
| 2022-12-19 | 27.54 | $27.33 | 1.9M |
| 2022-12-16 | 27.56 | $27.48 | 1.1M |
| 2022-12-15 | 27.55 | $27.55 | 1.0M |
| 2022-12-14 | 27.52 | $27.61 | 1.3M |
| 2022-12-13 | 27.47 | $27.75 | 1.3M |
| 2022-12-12 | 27.39 | $27.45 | 1.6M |
| 2022-12-09 | 27.35 | $27.32 | 1.1M |
| 2022-12-08 | 27.33 | $27.32 | 1.6M |
| 2022-12-07 | 27.31 | $27.33 | 1.1M |
| 2022-12-06 | 27.28 | $27.16 | 1.5M |
| 2022-12-05 | 27.28 | $27.20 | 2.0M |
| 2022-12-02 | 27.27 | $27.42 | 2.4M |
| 2022-12-01 | 27.22 | $27.41 | 2.3M |
| 2022-11-30 | 27.15 | $27.48 | 1.4M |
| 2022-11-29 | 27.06 | $27.10 | 1.1M |
| 2022-11-28 | 27.03 | $26.92 | 1.7M |
| 2022-11-25 | 27.03 | $27.20 | 239115 |
| 2022-11-23 | 26.98 | $27.24 | 1.0M |
| 2022-11-22 | 26.91 | $27.19 | 2.3M |
| 2022-11-21 | 26.83 | $26.91 | 758812 |
| 2022-11-18 | 26.80 | $26.99 | 655000 |
| 2022-11-17 | 26.75 | $26.91 | 893200 |
| 2022-11-16 | 26.71 | $26.98 | 788507 |
| 2022-11-15 | 26.65 | $27.02 | 1.4M |
| 2022-11-14 | 26.56 | $26.78 | 849000 |
| 2022-11-11 | 26.52 | $27.02 | 2.5M |
| 2022-11-10 | 26.41 | $26.94 | 3.3M |
| 2022-11-09 | 26.31 | $26.12 | 2.9M |
| 2022-11-08 | 26.36 | $26.50 | 2.0M |
| 2022-11-07 | 26.34 | $26.44 | 1.1M |
| 2022-11-04 | 26.34 | $26.39 | 832930 |
| 2022-11-03 | 26.34 | $26.23 | 1.6M |
| 2022-11-02 | 26.38 | $26.28 | 2.4M |
| 2022-11-01 | 26.41 | $26.56 | 2.0M |
| 2022-10-31 | 26.39 | $26.54 | 1.3M |
| 2022-10-28 | 26.37 | $26.91 | 1.3M |
| 2022-10-27 | 26.28 | $26.77 | 2.3M |
| 2022-10-26 | 26.20 | $26.58 | 986308 |
| 2022-10-25 | 26.14 | $26.55 | 1.3M |
| 2022-10-24 | 26.09 | $26.31 | 1.1M |
| 2022-10-21 | 26.08 | $26.27 | 1.7M |
| 2022-10-20 | 26.07 | $26.07 | 2.0M |
| 2022-10-19 | 26.12 | $26.30 | 961224 |
| 2022-10-18 | 26.12 | $26.51 | 1.3M |
| 2022-10-17 | 26.08 | $26.36 | 2.5M |
| 2022-10-14 | 26.06 | $26.03 | 909100 |
| 2022-10-13 | 26.12 | $26.17 | 1.0M |
| 2022-10-12 | 26.16 | $26.17 | 601900 |
| 2022-10-11 | 26.21 | $26.13 | 3.5M |
| 2022-10-10 | 26.28 | $25.95 | 1.8M |
| 2022-10-07 | 26.39 | $26.33 | 1.6M |
| 2022-10-06 | 26.45 | $26.62 | 1.7M |
| 2022-10-05 | 26.46 | $26.75 | 945000 |
| 2022-10-04 | 26.45 | $26.84 | 2.1M |
| 2022-10-03 | 26.42 | $26.46 | 2.0M |
| 2022-09-30 | 26.46 | $26.23 | 898702 |
| 2022-09-29 | 26.57 | $26.43 | 974500 |
| 2022-09-28 | 26.65 | $26.62 | 1.4M |
| 2022-09-27 | 26.71 | $26.20 | 1.7M |
| 2022-09-26 | 26.86 | $26.25 | 2.0M |
| 2022-09-23 | 27.04 | $26.53 | 1.1M |
| 2022-09-22 | 27.18 | $26.86 | 2.5M |
| 2022-09-21 | 27.28 | $26.99 | 1.9M |
| 2022-09-20 | 27.37 | $27.14 | 1.2M |
| 2022-09-19 | 27.45 | $27.39 | 1.1M |
| 2022-09-16 | 27.48 | $27.37 | 1.2M |
| 2022-09-15 | 27.53 | $27.25 | 1.5M |
| 2022-09-14 | 27.61 | $27.37 | 2.0M |
| 2022-09-13 | 27.68 | $27.35 | 3.1M |
| 2022-09-12 | 27.76 | $27.91 | 1.4M |
| 2022-09-09 | 27.74 | $27.85 | 2.0M |
| 2022-09-08 | 27.73 | $27.83 | 1.1M |
| 2022-09-07 | 27.72 | $27.76 | 3.9M |
| 2022-09-06 | 27.73 | $27.35 | 551428 |
| 2022-09-02 | 27.83 | $27.49 | 2.1M |
| 2022-09-01 | 27.91 | $27.51 | 2.0M |
| 2022-08-31 | 28.00 | $27.54 | 3.1M |
| 2022-08-30 | 28.10 | $27.69 | 2.8M |
| 2022-08-29 | 28.19 | $27.82 | 2.9M |
| 2022-08-26 | 28.26 | $27.89 | 2.6M |
| 2022-08-25 | 28.33 | $28.35 | 2.4M |
| 2022-08-24 | 28.31 | $28.09 | 1.0M |
| 2022-08-23 | 28.34 | $28.03 | 1.7M |
| 2022-08-22 | 28.39 | $27.93 | 2.7M |
| 2022-08-19 | 28.47 | $28.12 | 1.1M |
| 2022-08-18 | 28.52 | $28.33 | 954530 |
| 2022-08-17 | 28.53 | $28.21 | 2.4M |
| 2022-08-16 | 28.56 | $28.56 | 1.3M |
| 2022-08-15 | 28.53 | $28.65 | 509200 |
| 2022-08-12 | 28.47 | $28.66 | 1.5M |
| 2022-08-11 | 28.39 | $28.33 | 2.2M |
| 2022-08-10 | 28.37 | $28.58 | 3.6M |
| 2022-08-09 | 28.30 | $28.23 | 1.3M |
| 2022-08-08 | 28.28 | $28.37 | 906700 |
| 2022-08-05 | 28.24 | $28.37 | 1.5M |
| 2022-08-04 | 28.18 | $28.50 | 673239 |
| 2022-08-03 | 28.08 | $28.41 | 740200 |
| 2022-08-02 | 27.99 | $28.16 | 1.3M |
| 2022-08-01 | 27.93 | $28.27 | 2.2M |
| 2022-07-29 | 27.84 | $28.35 | 2.3M |
| 2022-07-28 | 27.72 | $28.26 | 2.5M |
| 2022-07-27 | 27.60 | $27.94 | 2.6M |
| 2022-07-26 | 27.52 | $27.65 | 1.6M |
| 2022-07-25 | 27.50 | $27.81 | 2.4M |
| 2022-07-22 | 27.44 | $27.80 | 3.5M |
| 2022-07-21 | 27.36 | $27.90 | 3.2M |
| 2022-07-20 | 27.26 | $27.67 | 3.1M |
| 2022-07-19 | 27.19 | $27.61 | 1.9M |
| 2022-07-18 | 27.12 | $27.23 | 2.5M |
| 2022-07-15 | 27.12 | $27.43 | 2.3M |
| 2022-07-14 | 27.08 | $27.22 | 2.4M |
| 2022-07-13 | 27.08 | $27.27 | 5.4M |
| 2022-07-12 | 27.07 | $27.35 | 3.5M |
| 2022-07-11 | 27.05 | $27.30 | 1.3M |
| 2022-07-08 | 27.03 | $27.43 | 2.7M |
| 2022-07-07 | 26.99 | $27.45 | 5.1M |
| 2022-07-06 | 26.93 | $26.99 | 2.9M |
| 2022-07-05 | 26.97 | $27.08 | 3.1M |
| 2022-07-01 | 26.99 | $27.13 | 3.2M |
| 2022-06-30 | 27.02 | $27.02 | 1.7M |
| 2022-06-29 | 27.07 | $27.01 | 2.2M |
| 2022-06-28 | 27.13 | $27.13 | 1.6M |
| 2022-06-27 | 27.18 | $27.35 | 1.8M |
| 2022-06-24 | 27.20 | $27.51 | 1.9M |
| 2022-06-23 | 27.18 | $27.39 | 2.5M |
| 2022-06-22 | 27.19 | $27.17 | 3.6M |
| 2022-06-21 | 27.26 | $27.07 | 1.9M |
| 2022-06-17 | 27.36 | $27.13 | 1.8M |
| 2022-06-16 | 27.46 | $26.98 | 4.4M |
| 2022-06-15 | 27.62 | $27.33 | 5.2M |
| 2022-06-14 | 27.72 | $26.88 | 3.5M |
| 2022-06-13 | 27.95 | $26.53 | 9.4M |
| 2022-06-10 | 28.28 | $27.51 | 4.4M |
| 2022-06-09 | 28.46 | $28.14 | 2.6M |
| 2022-06-08 | 28.54 | $28.37 | 1.9M |
| 2022-06-07 | 28.59 | $28.63 | 1.1M |
| 2022-06-06 | 28.58 | $28.52 | 2.1M |
| 2022-06-03 | 28.60 | $28.73 | 1.2M |
| 2022-06-02 | 28.58 | $28.98 | 2.2M |
| 2022-06-01 | 28.50 | $28.86 | 1.3M |
| 2022-05-31 | 28.44 | $29.09 | 3.5M |
| 2022-05-27 | 28.32 | $29.34 | 6.6M |
| 2022-05-26 | 28.13 | $29.00 | 3.0M |
| 2022-05-25 | 27.98 | $28.62 | 3.9M |
| 2022-05-24 | 27.89 | $28.32 | 2.2M |
| 2022-05-23 | 27.85 | $28.07 | 804335 |
| 2022-05-20 | 27.86 | $28.06 | 1.5M |
| 2022-05-19 | 27.87 | $28.02 | 1.9M |
| 2022-05-18 | 27.90 | $27.82 | 1.5M |
| 2022-05-17 | 27.98 | $28.04 | 1.2M |
| 2022-05-16 | 28.03 | $28.12 | 1.6M |
| 2022-05-13 | 28.07 | $28.14 | 2.6M |
| 2022-05-12 | 28.12 | $28.08 | 2.8M |
| 2022-05-11 | 28.19 | $28.02 | 4.2M |
| 2022-05-10 | 28.29 | $28.17 | 4.3M |
| 2022-05-09 | 28.38 | $28.02 | 1.8M |
| 2022-05-06 | 28.52 | $28.28 | 2.4M |
| 2022-05-05 | 28.62 | $28.43 | 1.6M |
| 2022-05-04 | 28.72 | $28.96 | 3.3M |
| 2022-05-03 | 28.72 | $28.60 | 1.9M |
| 2022-05-02 | 28.80 | $28.55 | 2.9M |
| 2022-04-29 | 28.90 | $28.65 | 2.5M |
| 2022-04-28 | 29.00 | $29.05 | 4.9M |
| 2022-04-27 | 29.04 | $28.93 | 2.1M |
| 2022-04-26 | 29.11 | $29.00 | 2.0M |
| 2022-04-25 | 29.18 | $29.19 | 1.9M |
| 2022-04-22 | 29.22 | $28.96 | 1.2M |
| 2022-04-21 | 29.32 | $29.12 | 2.6M |
| 2022-04-20 | 29.40 | $29.36 | 1.6M |
| 2022-04-19 | 29.45 | $29.28 | 1.9M |
| 2022-04-18 | 29.52 | $29.33 | 1.7M |
| 2022-04-14 | 29.60 | $29.43 | 1.7M |
| 2022-04-13 | 29.68 | $29.63 | 2.0M |
| 2022-04-12 | 29.72 | $29.49 | 3.4M |
| 2022-04-11 | 29.80 | $29.34 | 1.6M |
| 2022-04-08 | 29.93 | $29.56 | 2.9M |
| 2022-04-07 | 30.03 | $29.76 | 2.7M |
| 2022-04-06 | 30.11 | $29.88 | 2.7M |
| 2022-04-05 | 30.17 | $30.11 | 5.2M |
| 2022-04-04 | 30.20 | $30.53 | 3.4M |
| 2022-04-01 | 30.15 | $30.29 | 2.0M |
| 2022-03-31 | 30.14 | $30.40 | 3.3M |
| 2022-03-30 | 30.11 | $30.47 | 3.5M |
| 2022-03-29 | 30.05 | $30.58 | 3.7M |
| 2022-03-28 | 29.97 | $30.10 | 1.4M |
| 2022-03-25 | 29.97 | $29.97 | 1.7M |
| 2022-03-24 | 30.01 | $30.17 | 1.4M |
| 2022-03-23 | 30.01 | $30.15 | 783913 |
| 2022-03-22 | 30.02 | $30.20 | 993222 |
| 2022-03-21 | 30.01 | $30.14 | 1.6M |
| 2022-03-18 | 30.03 | $30.49 | 2.4M |
| 2022-03-17 | 29.97 | $30.40 | 3.4M |
| 2022-03-16 | 29.93 | $30.24 | 4.1M |
| 2022-03-15 | 29.92 | $29.89 | 2.0M |
| 2022-03-14 | 29.98 | $29.63 | 1.6M |
| 2022-03-11 | 30.10 | $29.94 | 1.2M |
| 2022-03-10 | 30.19 | $30.09 | 2.1M |
| 2022-03-09 | 30.26 | $30.26 | 935300 |
| 2022-03-08 | 30.30 | $30.06 | 2.0M |
| 2022-03-07 | 30.40 | $30.20 | 1.3M |
| 2022-03-04 | 30.49 | $30.48 | 3.5M |
| 2022-03-03 | 30.54 | $30.70 | 1.4M |
| 2022-03-02 | 30.54 | $30.79 | 2.5M |
| 2022-03-01 | 30.54 | $30.78 | 2.0M |
| 2022-02-28 | 30.53 | $30.90 | 2.2M |
| 2022-02-25 | 30.51 | $30.79 | 1.7M |
| 2022-02-24 | 30.50 | $30.66 | 3.0M |
| 2022-02-23 | 30.52 | $30.49 | 1.3M |
| 2022-02-22 | 30.59 | $30.65 | 1.1M |
| 2022-02-18 | 30.64 | $30.73 | 1.2M |
| 2022-02-17 | 30.68 | $30.72 | 1.3M |
| 2022-02-16 | 30.73 | $30.83 | 1.4M |
| 2022-02-15 | 30.77 | $30.61 | 1.2M |
| 2022-02-14 | 30.86 | $30.64 | 1.5M |
| 2022-02-11 | 30.97 | $30.73 | 1.8M |
| 2022-02-10 | 31.07 | $30.80 | 3.0M |
| 2022-02-09 | 31.19 | $31.20 | 2.2M |
| 2022-02-08 | 31.24 | $31.05 | 2.0M |
| 2022-02-07 | 31.33 | $31.07 | 2.4M |
| 2022-02-04 | 31.43 | $31.09 | 2.5M |
| 2022-02-03 | 31.55 | $31.34 | 2.1M |
| 2022-02-02 | 31.64 | $31.65 | 3.1M |
| 2022-02-01 | 31.68 | $31.62 | 2.8M |
| 2022-01-31 | 31.73 | $31.61 | 3.7M |
| 2022-01-28 | 31.80 | $31.63 | 3.0M |
| 2022-01-27 | 31.87 | $31.55 | 2.4M |
| 2022-01-26 | 31.98 | $31.68 | 1.8M |
| 2022-01-25 | 32.07 | $31.85 | 2.0M |
| 2022-01-24 | 32.15 | $31.98 | 5.2M |
| 2022-01-21 | 32.22 | $32.00 | 2.9M |
| 2022-01-20 | 32.29 | $32.04 | 1.4M |
| 2022-01-19 | 32.36 | $32.13 | 2.2M |
| 2022-01-18 | 32.43 | $32.16 | 1.7M |
| 2022-01-14 | 32.51 | $32.41 | 3.8M |
| 2022-01-13 | 32.55 | $32.46 | 1.4M |
| 2022-01-12 | 32.58 | $32.55 | 1.8M |
| 2022-01-11 | 32.60 | $32.51 | 2.3M |
| 2022-01-10 | 32.63 | $32.35 | 3.0M |
| 2022-01-07 | 32.70 | $32.35 | 2.4M |
| 2022-01-06 | 32.78 | $32.47 | 3.2M |
| 2022-01-05 | 32.85 | $32.46 | 2.0M |
| 2022-01-04 | 32.93 | $32.80 | 2.2M |
| 2022-01-03 | 32.96 | $32.87 | 5.8M |
| 2021-12-31 | 32.97 | $32.97 | 871707 |
| 2021-12-30 | 32.97 | $32.94 | 1.1M |
| 2021-12-29 | 32.97 | $32.93 | 1.6M |
| 2021-12-28 | 32.97 | $33.14 | 1.5M |
| 2021-12-27 | 32.93 | $33.12 | 2.0M |
| 2021-12-23 | 32.89 | $33.07 | 2.9M |
| 2021-12-22 | 32.84 | $33.04 | 1.3M |
| 2021-12-21 | 32.80 | $32.92 | 945500 |
| 2021-12-20 | 32.78 | $32.77 | 2.4M |
| 2021-12-17 | 32.79 | $32.83 | 1.7M |
| 2021-12-16 | 32.78 | $32.88 | 1.3M |
| 2021-12-15 | 32.76 | $32.94 | 1.2M |
| 2021-12-14 | 32.73 | $32.85 | 1.3M |
| 2021-12-13 | 32.72 | $32.87 | 1.1M |
| 2021-12-10 | 32.69 | $32.86 | 1.4M |
| 2021-12-09 | 32.67 | $32.79 | 1.1M |
| 2021-12-08 | 32.65 | $32.92 | 3.4M |
| 2021-12-07 | 32.61 | $32.85 | 2.8M |
| 2021-12-06 | 32.57 | $32.66 | 1.7M |
| 2021-12-03 | 32.57 | $32.56 | 2.6M |
| 2021-12-02 | 32.59 | $32.51 | 2.1M |
| 2021-12-01 | 32.63 | $32.36 | 1.9M |
| 2021-11-30 | 32.71 | $32.42 | 3.1M |
| 2021-11-29 | 32.78 | $32.59 | 1.1M |
| 2021-11-26 | 32.84 | $32.44 | 2.0M |
| 2021-11-24 | 32.93 | $32.73 | 1.5M |
| 2021-11-23 | 32.98 | $32.71 | 2.4M |
| 2021-11-22 | 33.04 | $32.82 | 2.9M |
| 2021-11-19 | 33.09 | $33.01 | 1.1M |
| 2021-11-18 | 33.11 | $32.99 | 1.4M |
| 2021-11-17 | 33.13 | $33.01 | 2.1M |
| 2021-11-16 | 33.15 | $33.04 | 1.4M |
| 2021-11-15 | 33.16 | $33.02 | 954637 |
| 2021-11-12 | 33.19 | $33.12 | 1.1M |
| 2021-11-11 | 33.20 | $33.18 | 654401 |
| 2021-11-10 | 33.19 | $33.23 | 2.7M |
| 2021-11-09 | 33.17 | $33.41 | 2.0M |
| 2021-11-08 | 33.11 | $33.30 | 1.3M |
| 2021-11-05 | 33.07 | $33.35 | 2.8M |
| 2021-11-04 | 33.01 | $33.14 | 1.9M |
| 2021-11-03 | 32.98 | $33.05 | 2.5M |
| 2021-11-02 | 32.96 | $32.98 | 1.4M |
| 2021-11-01 | 32.96 | $32.93 | 1.4M |
| 2021-10-29 | 32.97 | $33.08 | 2.2M |
| 2021-10-28 | 32.95 | $33.15 | 1.8M |
| 2021-10-27 | 32.91 | $33.04 | 1.3M |
| 2021-10-26 | 32.88 | $33.01 | 1.3M |
| 2021-10-25 | 32.86 | $32.94 | 644317 |
| 2021-10-22 | 32.85 | $32.89 | 1.7M |
| 2021-10-21 | 32.85 | $32.95 | 3.0M |
| 2021-10-20 | 32.84 | $32.91 | 990416 |
| 2021-10-19 | 32.84 | $32.93 | 745499 |
| 2021-10-18 | 32.83 | $32.92 | 899000 |
| 2021-10-15 | 32.82 | $32.92 | 1.6M |
| 2021-10-14 | 32.82 | $32.97 | 1.4M |
| 2021-10-13 | 32.80 | $32.82 | 1.4M |
| 2021-10-12 | 32.81 | $32.72 | 1.0M |
| 2021-10-11 | 32.85 | $32.56 | 1.8M |
| 2021-10-08 | 32.92 | $32.67 | 1.2M |
| 2021-10-07 | 32.99 | $32.82 | 2.6M |
| 2021-10-06 | 33.03 | $32.83 | 2.6M |
| 2021-10-05 | 33.08 | $32.84 | 1.5M |
| 2021-10-04 | 33.13 | $32.89 | 3.0M |
| 2021-10-01 | 33.19 | $32.98 | 2.6M |
| 2021-09-30 | 33.23 | $33.05 | 1.8M |
| 2021-09-29 | 33.27 | $33.10 | 1.5M |
| 2021-09-28 | 33.30 | $33.02 | 2.6M |
| 2021-09-27 | 33.35 | $33.24 | 830200 |
| 2021-09-24 | 33.36 | $33.28 | 1.7M |
| 2021-09-23 | 33.37 | $33.33 | 1.2M |
| 2021-09-22 | 33.37 | $33.32 | 1.0M |
| 2021-09-21 | 33.37 | $33.27 | 1.2M |
| 2021-09-20 | 33.37 | $33.25 | 824931 |
| 2021-09-17 | 33.39 | $33.36 | 2.0M |
| 2021-09-16 | 33.38 | $33.43 | 1.1M |
| 2021-09-15 | 33.35 | $33.43 | 851910 |
| 2021-09-14 | 33.32 | $33.35 | 1.1M |
| 2021-09-13 | 33.30 | $33.33 | 1.0M |
| 2021-09-10 | 33.28 | $33.26 | 1.9M |
| 2021-09-09 | 33.27 | $33.28 | 911833 |
| 2021-09-08 | 33.25 | $33.27 | 1.3M |
| 2021-09-07 | 33.23 | $33.22 | 832500 |
| 2021-09-03 | 33.22 | $33.33 | 817900 |
| 2021-09-02 | 33.18 | $33.31 | 1.0M |
| 2021-09-01 | 33.14 | $33.27 | 2.0M |
| 2021-08-31 | 33.11 | $33.28 | 4.6M |
| 2021-08-30 | 33.06 | $33.26 | 1.2M |
| 2021-08-27 | 33.01 | $33.20 | 1.7M |
| 2021-08-26 | 32.97 | $33.09 | 1.6M |
| 2021-08-25 | 32.94 | $33.08 | 1.9M |
| 2021-08-24 | 32.91 | $33.06 | 3.4M |
| 2021-08-23 | 32.88 | $32.94 | 1.8M |
| 2021-08-20 | 32.87 | $32.86 | 1.2M |
| 2021-08-19 | 32.87 | $32.79 | 2.3M |
| 2021-08-18 | 32.89 | $32.78 | 1.4M |
| 2021-08-17 | 32.91 | $32.87 | 1.5M |
| 2021-08-16 | 32.92 | $32.95 | 1.0M |
| 2021-08-13 | 32.92 | $32.95 | 421722 |
| 2021-08-12 | 32.91 | $32.85 | 928400 |
| 2021-08-11 | 32.92 | $32.86 | 1.3M |
| 2021-08-10 | 32.94 | $32.72 | 1.8M |
| 2021-08-09 | 32.98 | $32.85 | 722400 |
| 2021-08-06 | 33.00 | $32.90 | 733200 |
| 2021-08-05 | 33.02 | $32.94 | 942000 |
| 2021-08-04 | 33.03 | $32.88 | 838900 |
| 2021-08-03 | 33.06 | $32.91 | 1.6M |
| 2021-08-02 | 33.08 | $32.93 | 2.1M |
| 2021-07-30 | 33.10 | $33.10 | 2.1M |
| 2021-07-29 | 33.09 | $33.08 | 979013 |
| 2021-07-28 | 33.08 | $33.03 | 1.4M |
| 2021-07-27 | 33.07 | $33.01 | 1.3M |
| 2021-07-26 | 33.08 | $33.06 | 1.6M |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.99
2026-07-22
Close Price
$28.94
Vol: 603148
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.99
Average
28.96
Maximum
33.43
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 28.99 | $28.94 | 603148 |
| 2026-07-21 | 29.02 | $28.99 | 531837 |
| 2026-07-20 | 29.04 | $29.03 | 339881 |
| 2026-07-17 | 29.05 | $29.05 | 627059 |
| 2026-07-16 | 29.05 | $29.06 | 509500 |
| 2026-07-15 | 29.06 | $29.08 | 422244 |
| 2026-07-14 | 29.06 | $29.03 | 399533 |
| 2026-07-13 | 29.08 | $28.96 | 562938 |
| 2026-07-10 | 29.12 | $29.03 | 702433 |
| 2026-07-09 | 29.15 | $29.09 | 383216 |
| 2026-07-08 | 29.17 | $29.06 | 903500 |
| 2026-07-07 | 29.20 | $29.14 | 582200 |
| 2026-07-06 | 29.21 | $29.18 | 570100 |
| 2026-07-02 | 29.21 | $29.16 | 1.3M |
| 2026-07-01 | 29.22 | $29.11 | 837600 |
| 2026-06-30 | 29.24 | $29.24 | 531736 |
| 2026-06-29 | 29.23 | $29.25 | 392439 |
| 2026-06-26 | 29.21 | $29.22 | 380100 |
| 2026-06-25 | 29.20 | $29.24 | 1.0M |
| 2026-06-24 | 29.17 | $29.19 | 403300 |
| 2026-06-23 | 29.15 | $29.15 | 381332 |
| 2026-06-22 | 29.15 | $29.17 | 875732 |
| 2026-06-18 | 29.13 | $29.18 | 382721 |
| 2026-06-17 | 29.11 | $29.09 | 570922 |
| 2026-06-16 | 29.10 | $29.18 | 653948 |
| 2026-06-15 | 29.07 | $29.18 | 370000 |
| 2026-06-12 | 29.04 | $29.12 | 660013 |
| 2026-06-11 | 29.01 | $29.11 | 557200 |
| 2026-06-10 | 28.98 | $28.92 | 399729 |
| 2026-06-09 | 29.01 | $29.00 | 589924 |
| 2026-06-08 | 29.02 | $28.95 | 333000 |
| 2026-06-05 | 29.04 | $28.94 | 826274 |
| 2026-06-04 | 29.07 | $29.09 | 416937 |
| 2026-06-03 | 29.07 | $29.03 | 509245 |
| 2026-06-02 | 29.08 | $29.09 | 453500 |
| 2026-06-01 | 29.07 | $29.06 | 649500 |
| 2026-05-29 | 29.07 | $29.23 | 581763 |
| 2026-05-28 | 29.02 | $29.14 | 377811 |
| 2026-05-27 | 28.98 | $29.12 | 366648 |
| 2026-05-26 | 28.95 | $29.11 | 511729 |
| 2026-05-22 | 28.91 | $29.03 | 521510 |
| 2026-05-21 | 28.89 | $29.00 | 1.1M |
| 2026-05-20 | 28.87 | $28.92 | 779869 |
| 2026-05-19 | 28.88 | $28.75 | 590936 |
| 2026-05-18 | 28.94 | $28.83 | 585800 |
| 2026-05-15 | 29.00 | $28.82 | 944800 |
| 2026-05-14 | 29.07 | $29.01 | 848900 |
| 2026-05-13 | 29.10 | $29.01 | 1.7M |
| 2026-05-12 | 29.13 | $29.02 | 755642 |
| 2026-05-11 | 29.17 | $29.09 | 420900 |
| 2026-05-08 | 29.20 | $29.17 | 473700 |
| 2026-05-07 | 29.20 | $29.08 | 1.0M |
| 2026-05-06 | 29.24 | $29.21 | 734840 |
| 2026-05-05 | 29.24 | $29.11 | 648012 |
| 2026-05-04 | 29.27 | $29.04 | 1.9M |
| 2026-05-01 | 29.33 | $29.14 | 773700 |
| 2026-04-30 | 29.37 | $29.26 | 565700 |
| 2026-04-29 | 29.37 | $29.17 | 437448 |
| 2026-04-28 | 29.41 | $29.27 | 369200 |
| 2026-04-27 | 29.42 | $29.30 | 622926 |
| 2026-04-24 | 29.41 | $29.29 | 459320 |
| 2026-04-23 | 29.41 | $29.29 | 619333 |
| 2026-04-22 | 29.41 | $29.33 | 882400 |
| 2026-04-21 | 29.39 | $29.28 | 1.2M |
| 2026-04-20 | 29.37 | $29.36 | 773100 |
| 2026-04-17 | 29.33 | $29.40 | 788623 |
| 2026-04-16 | 29.26 | $29.28 | 1.0M |
| 2026-04-15 | 29.21 | $29.32 | 1.2M |
| 2026-04-14 | 29.14 | $29.34 | 910321 |
| 2026-04-13 | 29.04 | $29.23 | 1.0M |
| 2026-04-10 | 28.96 | $29.13 | 1.9M |
| 2026-04-09 | 28.88 | $29.19 | 2.0M |
| 2026-04-08 | 28.78 | $29.14 | 878600 |
| 2026-04-07 | 28.66 | $28.94 | 916547 |
| 2026-04-06 | 28.59 | $28.89 | 1.7M |
| 2026-04-02 | 28.52 | $28.81 | 2.7M |
| 2026-04-01 | 28.46 | $28.73 | 1.6M |
| 2026-03-31 | 28.42 | $28.72 | 908100 |
| 2026-03-30 | 28.37 | $28.42 | 758666 |
| 2026-03-27 | 28.42 | $28.41 | 1.1M |
| 2026-03-26 | 28.48 | $28.51 | 1.1M |
| 2026-03-25 | 28.53 | $28.73 | 1.1M |
| 2026-03-24 | 28.53 | $28.60 | 902933 |
| 2026-03-23 | 28.57 | $28.67 | 2.7M |
| 2026-03-20 | 28.60 | $28.46 | 662032 |
| 2026-03-19 | 28.71 | $28.80 | 1.3M |
| 2026-03-18 | 28.74 | $28.75 | 493000 |
| 2026-03-17 | 28.80 | $28.90 | 632700 |
| 2026-03-16 | 28.83 | $28.79 | 1.1M |
| 2026-03-13 | 28.90 | $28.72 | 3.5M |
| 2026-03-12 | 29.02 | $28.82 | 781200 |
| 2026-03-11 | 29.13 | $29.02 | 484735 |
| 2026-03-10 | 29.20 | $29.12 | 847100 |
| 2026-03-09 | 29.27 | $29.17 | 1.4M |
| 2026-03-06 | 29.33 | $29.05 | 2.5M |
| 2026-03-05 | 29.45 | $29.23 | 1.0M |
| 2026-03-04 | 29.53 | $29.41 | 758900 |
| 2026-03-03 | 29.58 | $29.32 | 1.2M |
| 2026-03-02 | 29.67 | $29.50 | 1.1M |
| 2026-02-27 | 29.72 | $29.63 | 1.2M |
| 2026-02-26 | 29.73 | $29.71 | 1.2M |
| 2026-02-25 | 29.73 | $29.71 | 706700 |
| 2026-02-24 | 29.72 | $29.70 | 419100 |
| 2026-02-23 | 29.72 | $29.70 | 597645 |
| 2026-02-20 | 29.71 | $29.75 | 510200 |
| 2026-02-19 | 29.69 | $29.75 | 649993 |
| 2026-02-18 | 29.65 | $29.71 | 817500 |
| 2026-02-17 | 29.63 | $29.67 | 1.0M |
| 2026-02-13 | 29.61 | $29.70 | 475618 |
| 2026-02-12 | 29.57 | $29.66 | 871000 |
| 2026-02-11 | 29.54 | $29.62 | 591222 |
| 2026-02-10 | 29.52 | $29.58 | 1.2M |
| 2026-02-09 | 29.50 | $29.55 | 515142 |
| 2026-02-06 | 29.49 | $29.50 | 436900 |
| 2026-02-05 | 29.49 | $29.41 | 578661 |
| 2026-02-04 | 29.52 | $29.44 | 798800 |
| 2026-02-03 | 29.55 | $29.45 | 1.2M |
| 2026-02-02 | 29.58 | $29.46 | 1.0M |
| 2026-01-30 | 29.62 | $29.59 | 587674 |
| 2026-01-29 | 29.62 | $29.58 | 423944 |
| 2026-01-28 | 29.62 | $29.59 | 433600 |
| 2026-01-27 | 29.62 | $29.61 | 883929 |
| 2026-01-26 | 29.61 | $29.60 | 307100 |
| 2026-01-23 | 29.61 | $29.59 | 459822 |
| 2026-01-22 | 29.60 | $29.62 | 577800 |
| 2026-01-21 | 29.59 | $29.61 | 640400 |
| 2026-01-20 | 29.57 | $29.49 | 1.1M |
| 2026-01-16 | 29.59 | $29.58 | 561504 |
| 2026-01-15 | 29.58 | $29.57 | 1.9M |
| 2026-01-14 | 29.57 | $29.58 | 691865 |
| 2026-01-13 | 29.55 | $29.56 | 4.5M |
| 2026-01-12 | 29.54 | $29.55 | 1.5M |
| 2026-01-09 | 29.53 | $29.57 | 622835 |
| 2026-01-08 | 29.50 | $29.55 | 586235 |
| 2026-01-07 | 29.48 | $29.52 | 682900 |
| 2026-01-06 | 29.46 | $29.53 | 529316 |
| 2026-01-05 | 29.44 | $29.48 | 1.0M |
| 2026-01-02 | 29.42 | $29.40 | 1.1M |
| 2025-12-31 | 29.43 | $29.37 | 970600 |
| 2025-12-30 | 29.44 | $29.38 | 385100 |
| 2025-12-29 | 29.46 | $29.37 | 1.5M |
| 2025-12-26 | 29.48 | $29.51 | 203424 |
| 2025-12-24 | 29.47 | $29.49 | 292529 |
| 2025-12-23 | 29.45 | $29.44 | 342900 |
| 2025-12-22 | 29.45 | $29.42 | 396013 |
| 2025-12-19 | 29.46 | $29.43 | 440122 |
| 2025-12-18 | 29.46 | $29.46 | 1.1M |
| 2025-12-17 | 29.45 | $29.39 | 431914 |
| 2025-12-16 | 29.46 | $29.44 | 446400 |
| 2025-12-15 | 29.46 | $29.43 | 617149 |
| 2025-12-12 | 29.46 | $29.40 | 1.4M |
| 2025-12-11 | 29.47 | $29.49 | 819209 |
| 2025-12-10 | 29.45 | $29.49 | 826000 |
| 2025-12-09 | 29.43 | $29.38 | 676739 |
| 2025-12-08 | 29.44 | $29.39 | 1.3M |
| 2025-12-05 | 29.45 | $29.43 | 1.1M |
| 2025-12-04 | 29.44 | $29.48 | 682500 |
| 2025-12-03 | 29.42 | $29.50 | 463100 |
| 2025-12-02 | 29.39 | $29.46 | 752700 |
| 2025-12-01 | 29.36 | $29.37 | 660342 |
| 2025-11-28 | 29.35 | $29.43 | 297800 |
| 2025-11-26 | 29.32 | $29.55 | 467528 |
| 2025-11-25 | 29.25 | $29.51 | 545535 |
| 2025-11-24 | 29.18 | $29.34 | 853306 |
| 2025-11-21 | 29.14 | $29.25 | 693239 |
| 2025-11-20 | 29.13 | $29.16 | 522213 |
| 2025-11-19 | 29.14 | $29.16 | 1.1M |
| 2025-11-18 | 29.16 | $29.14 | 903145 |
| 2025-11-17 | 29.20 | $29.13 | 379000 |
| 2025-11-14 | 29.24 | $29.21 | 563200 |
| 2025-11-13 | 29.27 | $29.21 | 979200 |
| 2025-11-12 | 29.31 | $29.39 | 473200 |
| 2025-11-11 | 29.31 | $29.41 | 379405 |
| 2025-11-10 | 29.29 | $29.37 | 539600 |
| 2025-11-07 | 29.29 | $29.28 | 632742 |
| 2025-11-06 | 29.31 | $29.24 | 506803 |
| 2025-11-05 | 29.36 | $29.22 | 497300 |
| 2025-11-04 | 29.42 | $29.23 | 529200 |
| 2025-11-03 | 29.50 | $29.27 | 1.1M |
| 2025-10-31 | 29.58 | $29.53 | 553648 |
| 2025-10-30 | 29.59 | $29.56 | 700919 |
| 2025-10-29 | 29.59 | $29.61 | 1.1M |
| 2025-10-28 | 29.59 | $29.70 | 517000 |
| 2025-10-27 | 29.55 | $29.73 | 669500 |
| 2025-10-24 | 29.49 | $29.63 | 712720 |
| 2025-10-23 | 29.45 | $29.53 | 526000 |
| 2025-10-22 | 29.44 | $29.49 | 470800 |
| 2025-10-21 | 29.43 | $29.50 | 1.6M |
| 2025-10-20 | 29.42 | $29.54 | 423420 |
| 2025-10-17 | 29.40 | $29.46 | 2.1M |
| 2025-10-16 | 29.40 | $29.40 | 1.0M |
| 2025-10-15 | 29.43 | $29.50 | 461344 |
| 2025-10-14 | 29.42 | $29.41 | 662647 |
| 2025-10-13 | 29.44 | $29.39 | 381034 |
| 2025-10-10 | 29.48 | $29.23 | 443835 |
| 2025-10-09 | 29.57 | $29.44 | 485400 |
| 2025-10-08 | 29.62 | $29.50 | 963800 |
| 2025-10-07 | 29.66 | $29.59 | 871245 |
| 2025-10-06 | 29.68 | $29.60 | 1.1M |
| 2025-10-03 | 29.70 | $29.64 | 1.0M |
| 2025-10-02 | 29.72 | $29.65 | 439600 |
| 2025-10-01 | 29.73 | $29.63 | 998001 |
| 2025-09-30 | 29.74 | $29.73 | 758164 |
| 2025-09-29 | 29.73 | $29.70 | 962600 |
| 2025-09-26 | 29.72 | $29.63 | 283200 |
| 2025-09-25 | 29.73 | $29.59 | 507516 |
| 2025-09-24 | 29.75 | $29.67 | 1.0M |
| 2025-09-23 | 29.75 | $29.72 | 661900 |
| 2025-09-22 | 29.74 | $29.73 | 650300 |
| 2025-09-19 | 29.71 | $29.71 | 342639 |
| 2025-09-18 | 29.68 | $29.69 | 445343 |
| 2025-09-17 | 29.65 | $29.64 | 1.3M |
| 2025-09-16 | 29.63 | $29.67 | 417900 |
| 2025-09-15 | 29.59 | $29.68 | 347300 |
| 2025-09-12 | 29.53 | $29.56 | 255100 |
| 2025-09-11 | 29.50 | $29.55 | 497421 |
| 2025-09-10 | 29.47 | $29.50 | 445000 |
| 2025-09-09 | 29.44 | $29.45 | 345500 |
| 2025-09-08 | 29.42 | $29.49 | 368219 |
| 2025-09-05 | 29.39 | $29.46 | 361632 |
| 2025-09-04 | 29.35 | $29.37 | 378900 |
| 2025-09-03 | 29.33 | $29.28 | 614249 |
| 2025-09-02 | 29.34 | $29.19 | 664316 |
| 2025-08-29 | 29.37 | $29.38 | 306048 |
| 2025-08-28 | 29.36 | $29.40 | 696831 |
| 2025-08-27 | 29.33 | $29.41 | 261000 |
| 2025-08-26 | 29.29 | $29.37 | 402300 |
| 2025-08-25 | 29.25 | $29.33 | 306912 |
| 2025-08-22 | 29.21 | $29.36 | 539800 |
| 2025-08-21 | 29.16 | $29.12 | 653340 |
| 2025-08-20 | 29.17 | $29.18 | 306628 |
| 2025-08-19 | 29.17 | $29.19 | 509233 |
| 2025-08-18 | 29.16 | $29.18 | 656722 |
| 2025-08-15 | 29.15 | $29.19 | 1.1M |
| 2025-08-14 | 29.14 | $29.16 | 392200 |
| 2025-08-13 | 29.13 | $29.24 | 312245 |
| 2025-08-12 | 29.09 | $29.13 | 713800 |
| 2025-08-11 | 29.08 | $29.11 | 249000 |
| 2025-08-08 | 29.08 | $29.10 | 241912 |
| 2025-08-07 | 29.08 | $29.09 | 451400 |
| 2025-08-06 | 29.08 | $29.11 | 799943 |
| 2025-08-05 | 29.08 | $29.06 | 274200 |
| 2025-08-04 | 29.09 | $29.01 | 354754 |
| 2025-08-01 | 29.12 | $28.95 | 382804 |
| 2025-07-31 | 29.17 | $29.14 | 301527 |
| 2025-07-30 | 29.18 | $29.14 | 269247 |
| 2025-07-29 | 29.19 | $29.20 | 511900 |
| 2025-07-28 | 29.17 | $29.18 | 279441 |
| 2025-07-25 | 29.16 | $29.21 | 314331 |
| 2025-07-24 | 29.14 | $29.17 | 249500 |
| 2025-07-23 | 29.12 | $29.21 | 639304 |
| 2025-07-22 | 29.09 | $29.16 | 378645 |
| 2025-07-21 | 29.06 | $29.08 | 483200 |
| 2025-07-18 | 29.06 | $29.07 | 320600 |
| 2025-07-17 | 29.05 | $29.02 | 231100 |
| 2025-07-16 | 29.06 | $29.00 | 298000 |
| 2025-07-15 | 29.08 | $28.96 | 419700 |
| 2025-07-14 | 29.11 | $29.05 | 286207 |
| 2025-07-11 | 29.13 | $29.00 | 247701 |
| 2025-07-10 | 29.15 | $29.05 | 392800 |
| 2025-07-09 | 29.17 | $29.06 | 800000 |
| 2025-07-08 | 29.18 | $29.00 | 643100 |
| 2025-07-07 | 29.22 | $29.05 | 1.4M |
| 2025-07-03 | 29.24 | $29.18 | 189500 |
| 2025-07-02 | 29.22 | $29.19 | 555600 |
| 2025-07-01 | 29.20 | $29.13 | 298540 |
| 2025-06-30 | 29.18 | $29.28 | 765531 |
| 2025-06-27 | 29.11 | $29.15 | 407931 |
| 2025-06-26 | 29.07 | $29.13 | 297600 |
| 2025-06-25 | 29.02 | $29.02 | 1.0M |
| 2025-06-24 | 28.99 | $29.04 | 365451 |
| 2025-06-23 | 28.94 | $28.95 | 318400 |
| 2025-06-20 | 28.92 | $28.93 | 210936 |
| 2025-06-18 | 28.89 | $28.86 | 370400 |
| 2025-06-17 | 28.87 | $28.85 | 341840 |
| 2025-06-16 | 28.85 | $28.86 | 348800 |
| 2025-06-13 | 28.82 | $28.77 | 679200 |
| 2025-06-12 | 28.81 | $28.87 | 671009 |
| 2025-06-11 | 28.77 | $28.79 | 232137 |
| 2025-06-10 | 28.74 | $28.78 | 460930 |
| 2025-06-09 | 28.71 | $28.69 | 747811 |
| 2025-06-06 | 28.70 | $28.61 | 532000 |
| 2025-06-05 | 28.70 | $28.62 | 2.2M |
| 2025-06-04 | 28.71 | $28.68 | 612800 |
| 2025-06-03 | 28.69 | $28.59 | 1.3M |
| 2025-06-02 | 28.70 | $28.54 | 437938 |
| 2025-05-30 | 28.72 | $28.70 | 332800 |
| 2025-05-29 | 28.69 | $28.70 | 359910 |
| 2025-05-28 | 28.66 | $28.65 | 687617 |
| 2025-05-27 | 28.63 | $28.63 | 410000 |
| 2025-05-23 | 28.60 | $28.45 | 332705 |
| 2025-05-22 | 28.62 | $28.45 | 661544 |
| 2025-05-21 | 28.64 | $28.38 | 432600 |
| 2025-05-20 | 28.69 | $28.62 | 521400 |
| 2025-05-19 | 28.67 | $28.63 | 1.3M |
| 2025-05-16 | 28.63 | $28.68 | 679100 |
| 2025-05-15 | 28.57 | $28.65 | 482100 |
| 2025-05-14 | 28.51 | $28.55 | 652900 |
| 2025-05-13 | 28.46 | $28.63 | 3.3M |
| 2025-05-12 | 28.37 | $28.59 | 797900 |
| 2025-05-09 | 28.28 | $28.26 | 288500 |
| 2025-05-08 | 28.26 | $28.24 | 2.4M |
| 2025-05-07 | 28.25 | $28.26 | 1.2M |
| 2025-05-06 | 28.24 | $28.22 | 482400 |
| 2025-05-05 | 28.23 | $28.24 | 600700 |
| 2025-05-02 | 28.21 | $28.23 | 1.6M |
| 2025-05-01 | 28.19 | $28.15 | 1.8M |
| 2025-04-30 | 28.19 | $28.29 | 2.2M |
| 2025-04-29 | 28.15 | $28.47 | 646612 |
| 2025-04-28 | 28.04 | $28.39 | 412700 |
| 2025-04-25 | 27.94 | $28.38 | 650500 |
| 2025-04-24 | 27.82 | $28.29 | 1.0M |
| 2025-04-23 | 27.71 | $28.05 | 613900 |
| 2025-04-22 | 27.64 | $27.87 | 601016 |
| 2025-04-21 | 27.63 | $27.82 | 446400 |
| 2025-04-17 | 27.64 | $27.98 | 1.2M |
| 2025-04-16 | 27.60 | $27.88 | 720740 |
| 2025-04-15 | 27.59 | $27.88 | 864000 |
| 2025-04-14 | 27.59 | $27.82 | 996038 |
| 2025-04-11 | 27.61 | $27.62 | 1.0M |
| 2025-04-10 | 27.71 | $27.56 | 1.5M |
| 2025-04-09 | 27.85 | $28.09 | 2.7M |
| 2025-04-08 | 27.87 | $27.29 | 4.4M |
| 2025-04-07 | 28.14 | $27.47 | 6.1M |
| 2025-04-04 | 28.43 | $27.68 | 13.3M |
| 2025-04-03 | 28.71 | $28.41 | 1.3M |
| 2025-04-02 | 28.83 | $28.81 | 1.4M |
| 2025-04-01 | 28.84 | $28.74 | 459600 |
| 2025-03-31 | 28.88 | $28.86 | 687738 |
| 2025-03-28 | 28.90 | $28.83 | 414401 |
| 2025-03-27 | 28.92 | $28.84 | 620330 |
| 2025-03-26 | 28.95 | $28.89 | 345836 |
| 2025-03-25 | 28.97 | $28.99 | 621332 |
| 2025-03-24 | 28.96 | $29.03 | 408200 |
| 2025-03-21 | 28.94 | $28.94 | 649400 |
| 2025-03-20 | 28.94 | $28.97 | 794200 |
| 2025-03-19 | 28.93 | $29.03 | 471320 |
| 2025-03-18 | 28.89 | $28.90 | 691700 |
| 2025-03-17 | 28.90 | $28.92 | 486218 |
| 2025-03-14 | 28.89 | $28.89 | 1.8M |
| 2025-03-13 | 28.90 | $28.79 | 3.3M |
| 2025-03-12 | 28.94 | $28.92 | 9.2M |
| 2025-03-11 | 28.95 | $28.89 | 700700 |
| 2025-03-10 | 28.97 | $29.03 | 1.5M |
| 2025-03-07 | 28.95 | $29.02 | 861504 |
| 2025-03-06 | 28.92 | $28.81 | 524800 |
| 2025-03-05 | 28.96 | $28.95 | 564200 |
| 2025-03-04 | 28.96 | $28.88 | 1.2M |
| 2025-03-03 | 28.99 | $28.89 | 1.0M |
| 2025-02-28 | 29.02 | $29.07 | 1.7M |
| 2025-02-27 | 28.99 | $29.00 | 517562 |
| 2025-02-26 | 28.98 | $29.05 | 769000 |
| 2025-02-25 | 28.96 | $29.00 | 569406 |
| 2025-02-24 | 28.94 | $28.90 | 677348 |
| 2025-02-21 | 28.95 | $28.89 | 1.2M |
| 2025-02-20 | 28.97 | $28.98 | 369618 |
| 2025-02-19 | 28.96 | $28.98 | 331943 |
| 2025-02-18 | 28.94 | $28.94 | 485900 |
| 2025-02-14 | 28.94 | $28.97 | 552900 |
| 2025-02-13 | 28.93 | $28.92 | 641500 |
| 2025-02-12 | 28.93 | $28.79 | 654400 |
| 2025-02-11 | 28.97 | $28.88 | 585248 |
| 2025-02-10 | 28.99 | $28.91 | 669541 |
| 2025-02-07 | 29.01 | $28.88 | 472306 |
| 2025-02-06 | 29.04 | $28.99 | 1.5M |
| 2025-02-05 | 29.04 | $29.02 | 2.0M |
| 2025-02-04 | 29.03 | $28.94 | 968448 |
| 2025-02-03 | 29.04 | $28.85 | 1.7M |
| 2025-01-31 | 29.08 | $29.04 | 1.0M |
| 2025-01-30 | 29.06 | $29.08 | 241109 |
| 2025-01-29 | 29.03 | $29.03 | 523003 |
| 2025-01-28 | 29.01 | $29.05 | 710800 |
| 2025-01-27 | 28.97 | $29.09 | 776121 |
| 2025-01-24 | 28.92 | $29.03 | 782024 |
| 2025-01-23 | 28.87 | $28.98 | 1.2M |
| 2025-01-22 | 28.82 | $28.93 | 538600 |
| 2025-01-21 | 28.78 | $28.98 | 1.8M |
| 2025-01-17 | 28.71 | $28.90 | 364633 |
| 2025-01-16 | 28.65 | $28.88 | 1.1M |
| 2025-01-15 | 28.59 | $28.81 | 1.9M |
| 2025-01-14 | 28.54 | $28.57 | 670200 |
| 2025-01-13 | 28.56 | $28.55 | 882600 |
| 2025-01-10 | 28.59 | $28.57 | 1.1M |
| 2025-01-08 | 28.62 | $28.69 | 741124 |
| 2025-01-07 | 28.63 | $28.68 | 691200 |
| 2025-01-06 | 28.64 | $28.75 | 450203 |
| 2025-01-03 | 28.63 | $28.71 | 904300 |
| 2025-01-02 | 28.63 | $28.68 | 2.1M |
| 2024-12-31 | 28.65 | $28.67 | 308300 |
| 2024-12-30 | 28.67 | $28.62 | 412635 |
| 2024-12-27 | 28.72 | $28.61 | 655411 |
| 2024-12-26 | 28.79 | $28.88 | 673716 |
| 2024-12-24 | 28.78 | $28.79 | 170900 |
| 2024-12-23 | 28.80 | $28.70 | 576500 |
| 2024-12-20 | 28.86 | $28.77 | 822411 |
| 2024-12-19 | 28.92 | $28.60 | 746868 |
| 2024-12-18 | 29.03 | $28.69 | 780600 |
| 2024-12-17 | 29.15 | $29.06 | 471626 |
| 2024-12-16 | 29.17 | $29.10 | 364600 |
| 2024-12-13 | 29.19 | $29.07 | 671400 |
| 2024-12-12 | 29.22 | $29.12 | 625713 |
| 2024-12-11 | 29.23 | $29.20 | 340000 |
| 2024-12-10 | 29.23 | $29.24 | 442600 |
| 2024-12-09 | 29.21 | $29.18 | 650800 |
| 2024-12-06 | 29.20 | $29.21 | 856235 |
| 2024-12-05 | 29.18 | $29.16 | 452451 |
| 2024-12-04 | 29.17 | $29.21 | 358326 |
| 2024-12-03 | 29.15 | $29.13 | 629300 |
| 2024-12-02 | 29.14 | $29.12 | 999241 |
| 2024-11-29 | 29.13 | $29.26 | 252631 |
| 2024-11-27 | 29.08 | $29.18 | 442300 |
| 2024-11-26 | 29.03 | $29.08 | 982800 |
| 2024-11-25 | 29.01 | $29.16 | 551024 |
| 2024-11-22 | 28.96 | $28.98 | 1.0M |
| 2024-11-21 | 28.96 | $28.96 | 371800 |
| 2024-11-20 | 28.96 | $28.98 | 702239 |
| 2024-11-19 | 28.96 | $29.00 | 693434 |
| 2024-11-18 | 28.95 | $28.98 | 1.7M |
| 2024-11-15 | 28.95 | $28.93 | 384500 |
| 2024-11-14 | 28.96 | $28.93 | 310846 |
| 2024-11-13 | 28.97 | $28.99 | 863000 |
| 2024-11-12 | 28.97 | $28.99 | 439100 |
| 2024-11-11 | 28.96 | $29.13 | 323800 |
| 2024-11-08 | 28.92 | $29.16 | 635306 |
| 2024-11-07 | 28.85 | $29.08 | 649823 |
| 2024-11-06 | 28.80 | $28.91 | 2.0M |
| 2024-11-05 | 28.79 | $28.86 | 345002 |
| 2024-11-04 | 28.80 | $28.75 | 329835 |
| 2024-11-01 | 28.84 | $28.66 | 848500 |
| 2024-10-31 | 28.93 | $28.87 | 639500 |
| 2024-10-30 | 28.97 | $28.95 | 1.2M |
| 2024-10-29 | 29.00 | $29.05 | 330600 |
| 2024-10-28 | 28.99 | $29.04 | 1.7M |
| 2024-10-25 | 29.00 | $29.00 | 550622 |
| 2024-10-24 | 29.02 | $29.02 | 1.6M |
| 2024-10-23 | 29.03 | $28.95 | 963300 |
| 2024-10-22 | 29.08 | $29.05 | 954511 |
| 2024-10-21 | 29.10 | $29.08 | 448800 |
| 2024-10-18 | 29.12 | $29.22 | 364700 |
| 2024-10-17 | 29.10 | $29.15 | 403648 |
| 2024-10-16 | 29.10 | $29.21 | 519000 |
| 2024-10-15 | 29.08 | $29.13 | 1.5M |
| 2024-10-14 | 29.08 | $29.13 | 783500 |
| 2024-10-11 | 29.08 | $29.09 | 961200 |
| 2024-10-10 | 29.09 | $29.05 | 620200 |
| 2024-10-09 | 29.13 | $29.06 | 412556 |
| 2024-10-08 | 29.17 | $29.07 | 591613 |
| 2024-10-07 | 29.21 | $29.03 | 900812 |
| 2024-10-04 | 29.28 | $29.14 | 1.3M |
| 2024-10-03 | 29.32 | $29.18 | 882442 |
| 2024-10-02 | 29.36 | $29.25 | 676800 |
| 2024-10-01 | 29.39 | $29.27 | 1.1M |
| 2024-09-30 | 29.42 | $29.41 | 997400 |
| 2024-09-27 | 29.40 | $29.42 | 843742 |
| 2024-09-26 | 29.38 | $29.32 | 1.3M |
| 2024-09-25 | 29.38 | $29.30 | 386727 |
| 2024-09-24 | 29.39 | $29.38 | 521929 |
| 2024-09-23 | 29.38 | $29.37 | 510700 |
| 2024-09-20 | 29.36 | $29.38 | 427636 |
| 2024-09-19 | 29.33 | $29.41 | 1.0M |
| 2024-09-18 | 29.29 | $29.32 | 600018 |
| 2024-09-17 | 29.26 | $29.30 | 512684 |
| 2024-09-16 | 29.23 | $29.28 | 648700 |
| 2024-09-13 | 29.20 | $29.24 | 641833 |
| 2024-09-12 | 29.18 | $29.17 | 567100 |
| 2024-09-11 | 29.17 | $29.14 | 542115 |
| 2024-09-10 | 29.16 | $29.08 | 262300 |
| 2024-09-09 | 29.18 | $29.18 | 1.3M |
| 2024-09-06 | 29.16 | $29.10 | 1.2M |
| 2024-09-05 | 29.17 | $29.11 | 705800 |
| 2024-09-04 | 29.17 | $29.03 | 1.3M |
| 2024-09-03 | 29.19 | $28.93 | 1.4M |
| 2024-08-30 | 29.25 | $29.15 | 340644 |
| 2024-08-29 | 29.26 | $29.16 | 647500 |
| 2024-08-28 | 29.25 | $29.17 | 567830 |
| 2024-08-27 | 29.24 | $29.18 | 363000 |
| 2024-08-26 | 29.22 | $29.20 | 391105 |
| 2024-08-23 | 29.18 | $29.25 | 491545 |
| 2024-08-22 | 29.12 | $29.11 | 1.6M |
| 2024-08-21 | 29.09 | $29.16 | 453200 |
| 2024-08-20 | 29.03 | $29.12 | 485600 |
| 2024-08-19 | 28.97 | $29.13 | 929339 |
| 2024-08-16 | 28.90 | $29.07 | 753436 |
| 2024-08-15 | 28.82 | $28.95 | 833200 |
| 2024-08-14 | 28.76 | $28.91 | 521000 |
| 2024-08-13 | 28.70 | $28.85 | 492542 |
| 2024-08-12 | 28.65 | $28.69 | 476100 |
| 2024-08-09 | 28.63 | $28.68 | 1.0M |
| 2024-08-08 | 28.62 | $28.63 | 1.4M |
| 2024-08-07 | 28.62 | $28.56 | 1.6M |
| 2024-08-06 | 28.63 | $28.54 | 1.6M |
| 2024-08-05 | 28.66 | $28.40 | 1.9M |
| 2024-08-02 | 28.74 | $28.61 | 593337 |
| 2024-08-01 | 28.77 | $28.69 | 836400 |
| 2024-07-31 | 28.78 | $28.89 | 506554 |
| 2024-07-30 | 28.73 | $28.71 | 597400 |
| 2024-07-29 | 28.72 | $28.71 | 650828 |
| 2024-07-26 | 28.71 | $28.69 | 610600 |
| 2024-07-25 | 28.70 | $28.60 | 461300 |
| 2024-07-24 | 28.72 | $28.59 | 1.5M |
| 2024-07-23 | 28.74 | $28.75 | 948700 |
| 2024-07-22 | 28.71 | $28.74 | 841243 |
| 2024-07-19 | 28.68 | $28.63 | 660900 |
| 2024-07-18 | 28.68 | $28.68 | 568900 |
| 2024-07-17 | 28.66 | $28.75 | 399838 |
| 2024-07-16 | 28.61 | $28.79 | 428829 |
| 2024-07-15 | 28.54 | $28.66 | 584030 |
| 2024-07-12 | 28.49 | $28.71 | 389400 |
| 2024-07-11 | 28.42 | $28.59 | 676812 |
| 2024-07-10 | 28.37 | $28.47 | 464307 |
| 2024-07-09 | 28.34 | $28.43 | 902206 |
| 2024-07-08 | 28.33 | $28.44 | 765916 |
| 2024-07-05 | 28.31 | $28.45 | 1.2M |
| 2024-07-03 | 28.28 | $28.31 | 306144 |
| 2024-07-02 | 28.30 | $28.19 | 797948 |
| 2024-07-01 | 28.35 | $28.11 | 2.0M |
| 2024-06-28 | 28.44 | $28.30 | 1.1M |
| 2024-06-27 | 28.50 | $28.40 | 1.2M |
| 2024-06-26 | 28.54 | $28.42 | 1.7M |
| 2024-06-25 | 28.57 | $28.55 | 907800 |
| 2024-06-24 | 28.58 | $28.58 | 402000 |
| 2024-06-21 | 28.57 | $28.61 | 629700 |
| 2024-06-20 | 28.56 | $28.57 | 813740 |
| 2024-06-18 | 28.55 | $28.61 | 450700 |
| 2024-06-17 | 28.53 | $28.50 | 837342 |
| 2024-06-14 | 28.54 | $28.49 | 758400 |
| 2024-06-13 | 28.56 | $28.60 | 1.2M |
| 2024-06-12 | 28.54 | $28.60 | 955429 |
| 2024-06-11 | 28.52 | $28.51 | 741300 |
| 2024-06-10 | 28.52 | $28.48 | 1.1M |
| 2024-06-07 | 28.54 | $28.46 | 914505 |
| 2024-06-06 | 28.56 | $28.59 | 438279 |
| 2024-06-05 | 28.55 | $28.63 | 548738 |
| 2024-06-04 | 28.53 | $28.52 | 1.1M |
| 2024-06-03 | 28.53 | $28.51 | 970133 |
| 2024-05-31 | 28.54 | $28.54 | 782648 |
| 2024-05-30 | 28.53 | $28.42 | 1.5M |
| 2024-05-29 | 28.57 | $28.37 | 1.7M |
| 2024-05-28 | 28.63 | $28.48 | 887713 |
| 2024-05-24 | 28.67 | $28.61 | 530800 |
| 2024-05-23 | 28.67 | $28.49 | 1.6M |
| 2024-05-22 | 28.71 | $28.62 | 962800 |
| 2024-05-21 | 28.72 | $28.68 | 700700 |
| 2024-05-20 | 28.71 | $28.70 | 685600 |
| 2024-05-17 | 28.69 | $28.69 | 667211 |
| 2024-05-16 | 28.67 | $28.70 | 1.2M |
| 2024-05-15 | 28.63 | $28.77 | 879101 |
| 2024-05-14 | 28.57 | $28.61 | 519200 |
| 2024-05-13 | 28.54 | $28.55 | 555115 |
| 2024-05-10 | 28.53 | $28.54 | 578464 |
| 2024-05-09 | 28.51 | $28.61 | 504400 |
| 2024-05-08 | 28.47 | $28.60 | 958300 |
| 2024-05-07 | 28.43 | $28.63 | 4.3M |
| 2024-05-06 | 28.36 | $28.59 | 692822 |
| 2024-05-03 | 28.29 | $28.54 | 2.5M |
| 2024-05-02 | 28.23 | $28.39 | 802402 |
| 2024-05-01 | 28.20 | $28.24 | 2.1M |
| 2024-04-30 | 28.21 | $28.27 | 1.7M |
| 2024-04-29 | 28.22 | $28.42 | 985400 |
| 2024-04-26 | 28.19 | $28.32 | 1.3M |
| 2024-04-25 | 28.19 | $28.24 | 902138 |
| 2024-04-24 | 28.21 | $28.31 | 3.8M |
| 2024-04-23 | 28.22 | $28.39 | 1.9M |
| 2024-04-22 | 28.20 | $28.31 | 1.2M |
| 2024-04-19 | 28.21 | $28.21 | 675536 |
| 2024-04-18 | 28.26 | $28.17 | 1.9M |
| 2024-04-17 | 28.34 | $28.14 | 3.8M |
| 2024-04-16 | 28.45 | $28.18 | 3.1M |
| 2024-04-15 | 28.57 | $28.34 | 852641 |
| 2024-04-12 | 28.66 | $28.57 | 1.8M |
| 2024-04-11 | 28.70 | $28.57 | 1.8M |
| 2024-04-10 | 28.76 | $28.63 | 1.2M |
| 2024-04-09 | 28.81 | $28.86 | 908900 |
| 2024-04-08 | 28.79 | $28.77 | 854940 |
| 2024-04-05 | 28.81 | $28.71 | 913300 |
| 2024-04-04 | 28.84 | $28.75 | 636937 |
| 2024-04-03 | 28.87 | $28.75 | 764900 |
| 2024-04-02 | 28.90 | $28.73 | 1.0M |
| 2024-04-01 | 28.95 | $28.75 | 954300 |
| 2024-03-28 | 29.00 | $29.02 | 2.3M |
| 2024-03-27 | 28.97 | $29.04 | 1.2M |
| 2024-03-26 | 28.93 | $28.91 | 362234 |
| 2024-03-25 | 28.92 | $28.96 | 435506 |
| 2024-03-22 | 28.89 | $29.01 | 590004 |
| 2024-03-21 | 28.85 | $29.01 | 1.7M |
| 2024-03-20 | 28.78 | $28.98 | 1.3M |
| 2024-03-19 | 28.72 | $28.84 | 1.1M |
| 2024-03-18 | 28.69 | $28.69 | 1.1M |
| 2024-03-15 | 28.69 | $28.63 | 1.1M |
| 2024-03-14 | 28.72 | $28.67 | 570841 |
| 2024-03-13 | 28.74 | $28.81 | 827113 |
| 2024-03-12 | 28.72 | $28.78 | 442436 |
| 2024-03-11 | 28.71 | $28.78 | 428846 |
| 2024-03-08 | 28.70 | $28.78 | 703000 |
| 2024-03-07 | 28.68 | $28.76 | 1.4M |
| 2024-03-06 | 28.67 | $28.77 | 719930 |
| 2024-03-05 | 28.65 | $28.72 | 1.5M |
| 2024-03-04 | 28.65 | $28.71 | 1.9M |
| 2024-03-01 | 28.65 | $28.69 | 2.2M |
| 2024-02-29 | 28.65 | $28.72 | 794303 |
| 2024-02-28 | 28.65 | $28.68 | 713801 |
| 2024-02-27 | 28.67 | $28.68 | 883800 |
| 2024-02-26 | 28.68 | $28.69 | 722610 |
| 2024-02-23 | 28.70 | $28.80 | 1.5M |
| 2024-02-22 | 28.69 | $28.79 | 820200 |
| 2024-02-21 | 28.68 | $28.70 | 686602 |
| 2024-02-20 | 28.70 | $28.75 | 1.1M |
| 2024-02-16 | 28.71 | $28.70 | 3.4M |
| 2024-02-15 | 28.74 | $28.84 | 554943 |
| 2024-02-14 | 28.73 | $28.71 | 2.6M |
| 2024-02-13 | 28.76 | $28.63 | 753900 |
| 2024-02-12 | 28.82 | $28.85 | 1.0M |
| 2024-02-09 | 28.83 | $28.88 | 1.1M |
| 2024-02-08 | 28.83 | $28.83 | 881978 |
| 2024-02-07 | 28.85 | $28.81 | 1.3M |
| 2024-02-06 | 28.88 | $28.78 | 1.4M |
| 2024-02-05 | 28.92 | $28.67 | 1.3M |
| 2024-02-02 | 29.02 | $28.87 | 843939 |
| 2024-02-01 | 29.06 | $29.02 | 1.8M |
| 2024-01-31 | 29.07 | $29.06 | 1.1M |
| 2024-01-30 | 29.06 | $29.11 | 1.0M |
| 2024-01-29 | 29.04 | $29.14 | 640100 |
| 2024-01-26 | 29.00 | $29.09 | 1.2M |
| 2024-01-25 | 28.97 | $29.10 | 1.3M |
| 2024-01-24 | 28.92 | $28.88 | 558600 |
| 2024-01-23 | 28.94 | $28.91 | 654750 |
| 2024-01-22 | 28.94 | $28.95 | 844500 |
| 2024-01-19 | 28.94 | $28.94 | 902844 |
| 2024-01-18 | 28.93 | $28.89 | 1.3M |
| 2024-01-17 | 28.94 | $28.87 | 1.1M |
| 2024-01-16 | 28.96 | $28.97 | 1.3M |
| 2024-01-12 | 28.94 | $29.13 | 2.7M |
| 2024-01-11 | 28.87 | $29.06 | 2.9M |
| 2024-01-10 | 28.80 | $28.87 | 1.3M |
| 2024-01-09 | 28.78 | $28.83 | 1.2M |
| 2024-01-08 | 28.77 | $28.72 | 1.2M |
| 2024-01-05 | 28.78 | $28.54 | 766049 |
| 2024-01-04 | 28.86 | $28.53 | 1.7M |
| 2024-01-03 | 28.95 | $28.64 | 858936 |
| 2024-01-02 | 29.02 | $28.69 | 1.0M |
| 2023-12-29 | 29.09 | $28.78 | 852717 |
| 2023-12-28 | 29.14 | $28.84 | 1.0M |
| 2023-12-27 | 29.18 | $28.97 | 1.4M |
| 2023-12-26 | 29.18 | $29.01 | 448700 |
| 2023-12-22 | 29.16 | $29.01 | 641610 |
| 2023-12-21 | 29.12 | $29.06 | 3.0M |
| 2023-12-20 | 29.06 | $28.99 | 1.3M |
| 2023-12-19 | 29.00 | $29.04 | 1.4M |
| 2023-12-18 | 28.91 | $28.93 | 1.6M |
| 2023-12-15 | 28.82 | $28.91 | 2.7M |
| 2023-12-14 | 28.72 | $28.95 | 3.9M |
| 2023-12-13 | 28.57 | $28.73 | 1.7M |
| 2023-12-12 | 28.46 | $28.34 | 1.6M |
| 2023-12-11 | 28.44 | $28.24 | 1.5M |
| 2023-12-08 | 28.44 | $28.24 | 2.5M |
| 2023-12-07 | 28.43 | $28.28 | 3.1M |
| 2023-12-06 | 28.41 | $28.26 | 857400 |
| 2023-12-05 | 28.38 | $28.27 | 1000000 |
| 2023-12-04 | 28.34 | $28.23 | 1.0M |
| 2023-12-01 | 28.29 | $28.28 | 1.7M |
| 2023-11-30 | 28.21 | $28.19 | 756745 |
| 2023-11-29 | 28.14 | $28.20 | 1.8M |
| 2023-11-28 | 28.04 | $28.01 | 1.6M |
| 2023-11-27 | 27.97 | $27.88 | 1.4M |
| 2023-11-24 | 27.93 | $27.79 | 294429 |
| 2023-11-22 | 27.90 | $27.82 | 841000 |
| 2023-11-21 | 27.84 | $27.78 | 2.4M |
| 2023-11-20 | 27.78 | $27.76 | 1.6M |
| 2023-11-17 | 27.71 | $27.71 | 1.1M |
| 2023-11-16 | 27.64 | $27.67 | 1.1M |
| 2023-11-15 | 27.56 | $27.56 | 4.5M |
| 2023-11-14 | 27.48 | $27.61 | 2.0M |
| 2023-11-13 | 27.38 | $27.31 | 1.6M |
| 2023-11-10 | 27.34 | $27.32 | 2.0M |
| 2023-11-09 | 27.28 | $27.19 | 2.3M |
| 2023-11-08 | 27.25 | $27.37 | 1.9M |
| 2023-11-07 | 27.16 | $27.31 | 2.8M |
| 2023-11-06 | 27.06 | $27.33 | 905514 |
| 2023-11-03 | 26.93 | $27.48 | 4.4M |
| 2023-11-02 | 26.72 | $27.15 | 2.6M |
| 2023-11-01 | 26.57 | $26.88 | 1.3M |
| 2023-10-31 | 26.47 | $26.73 | 1.9M |
| 2023-10-30 | 26.41 | $26.54 | 685134 |
| 2023-10-27 | 26.38 | $26.52 | 852600 |
| 2023-10-26 | 26.37 | $26.55 | 1.1M |
| 2023-10-25 | 26.34 | $26.42 | 982203 |
| 2023-10-24 | 26.36 | $26.57 | 1.1M |
| 2023-10-23 | 26.33 | $26.46 | 1.8M |
| 2023-10-20 | 26.33 | $26.35 | 858500 |
| 2023-10-19 | 26.38 | $26.33 | 1.1M |
| 2023-10-18 | 26.44 | $26.41 | 1.8M |
| 2023-10-17 | 26.50 | $26.53 | 3.3M |
| 2023-10-16 | 26.54 | $26.65 | 861822 |
| 2023-10-13 | 26.54 | $26.66 | 1.6M |
| 2023-10-12 | 26.56 | $26.62 | 1.8M |
| 2023-10-11 | 26.59 | $26.75 | 1.2M |
| 2023-10-10 | 26.59 | $26.79 | 1.9M |
| 2023-10-09 | 26.58 | $26.80 | 711300 |
| 2023-10-06 | 26.57 | $26.59 | 1.4M |
| 2023-10-05 | 26.63 | $26.57 | 1.2M |
| 2023-10-04 | 26.72 | $26.56 | 2.8M |
| 2023-10-03 | 26.83 | $26.48 | 2.2M |
| 2023-10-02 | 27.00 | $26.77 | 1.8M |
| 2023-09-29 | 27.11 | $27.06 | 1.6M |
| 2023-09-28 | 27.16 | $27.16 | 1.5M |
| 2023-09-27 | 27.19 | $27.06 | 1.6M |
| 2023-09-26 | 27.26 | $27.06 | 3.0M |
| 2023-09-25 | 27.35 | $27.22 | 1.2M |
| 2023-09-22 | 27.40 | $27.28 | 3.5M |
| 2023-09-21 | 27.45 | $27.25 | 1.2M |
| 2023-09-20 | 27.53 | $27.42 | 1.4M |
| 2023-09-19 | 27.56 | $27.49 | 814336 |
| 2023-09-18 | 27.58 | $27.57 | 685600 |
| 2023-09-15 | 27.58 | $27.56 | 1.1M |
| 2023-09-14 | 27.58 | $27.62 | 668100 |
| 2023-09-13 | 27.57 | $27.61 | 1.1M |
| 2023-09-12 | 27.55 | $27.54 | 1.9M |
| 2023-09-11 | 27.55 | $27.56 | 797502 |
| 2023-09-08 | 27.54 | $27.53 | 983124 |
| 2023-09-07 | 27.54 | $27.54 | 2.2M |
| 2023-09-06 | 27.54 | $27.45 | 1.8M |
| 2023-09-05 | 27.57 | $27.49 | 1.2M |
| 2023-09-01 | 27.59 | $27.65 | 1.4M |
| 2023-08-31 | 27.56 | $27.74 | 646014 |
| 2023-08-30 | 27.50 | $27.72 | 1.1M |
| 2023-08-29 | 27.44 | $27.70 | 1.2M |
| 2023-08-28 | 27.36 | $27.54 | 861400 |
| 2023-08-25 | 27.32 | $27.44 | 701721 |
| 2023-08-24 | 27.31 | $27.34 | 1.2M |
| 2023-08-23 | 27.32 | $27.49 | 1.3M |
| 2023-08-22 | 27.30 | $27.30 | 607653 |
| 2023-08-21 | 27.33 | $27.30 | 868120 |
| 2023-08-18 | 27.37 | $27.30 | 1.2M |
| 2023-08-17 | 27.42 | $27.26 | 3.2M |
| 2023-08-16 | 27.49 | $27.37 | 857331 |
| 2023-08-15 | 27.55 | $27.49 | 855405 |
| 2023-08-14 | 27.58 | $27.56 | 611337 |
| 2023-08-11 | 27.60 | $27.57 | 874815 |
| 2023-08-10 | 27.62 | $27.58 | 1.0M |
| 2023-08-09 | 27.64 | $27.64 | 1.5M |
| 2023-08-08 | 27.64 | $27.66 | 1.8M |
| 2023-08-07 | 27.65 | $27.63 | 2.1M |
| 2023-08-04 | 27.66 | $27.58 | 5.8M |
| 2023-08-03 | 27.69 | $27.48 | 3.1M |
| 2023-08-02 | 27.75 | $27.60 | 1.3M |
| 2023-08-01 | 27.80 | $27.67 | 2.5M |
| 2023-07-31 | 27.83 | $27.89 | 886500 |
| 2023-07-28 | 27.79 | $27.77 | 874315 |
| 2023-07-27 | 27.79 | $27.65 | 2.0M |
| 2023-07-26 | 27.82 | $27.86 | 1.4M |
| 2023-07-25 | 27.79 | $27.69 | 632218 |
| 2023-07-24 | 27.81 | $27.70 | 759236 |
| 2023-07-21 | 27.82 | $27.72 | 1.1M |
| 2023-07-20 | 27.83 | $27.71 | 1.2M |
| 2023-07-19 | 27.85 | $27.89 | 1.3M |
| 2023-07-18 | 27.80 | $27.86 | 767433 |
| 2023-07-17 | 27.76 | $27.83 | 843600 |
| 2023-07-14 | 27.72 | $27.75 | 4.6M |
| 2023-07-13 | 27.69 | $27.91 | 2.1M |
| 2023-07-12 | 27.60 | $27.79 | 2.2M |
| 2023-07-11 | 27.53 | $27.58 | 945700 |
| 2023-07-10 | 27.50 | $27.47 | 2.2M |
| 2023-07-07 | 27.51 | $27.33 | 1.9M |
| 2023-07-06 | 27.57 | $27.35 | 1.0M |
| 2023-07-05 | 27.63 | $27.52 | 1.5M |
| 2023-07-03 | 27.65 | $27.61 | 942300 |
| 2023-06-30 | 27.64 | $27.77 | 3.6M |
| 2023-06-29 | 27.58 | $27.57 | 2.0M |
| 2023-06-28 | 27.57 | $27.63 | 1.8M |
| 2023-06-27 | 27.53 | $27.53 | 1.1M |
| 2023-06-26 | 27.52 | $27.47 | 908000 |
| 2023-06-23 | 27.53 | $27.40 | 1.2M |
| 2023-06-22 | 27.56 | $27.47 | 734506 |
| 2023-06-21 | 27.57 | $27.55 | 676051 |
| 2023-06-20 | 27.55 | $27.53 | 560037 |
| 2023-06-16 | 27.54 | $27.55 | 1.0M |
| 2023-06-15 | 27.52 | $27.62 | 1.5M |
| 2023-06-14 | 27.47 | $27.49 | 876711 |
| 2023-06-13 | 27.45 | $27.45 | 1.3M |
| 2023-06-12 | 27.44 | $27.49 | 1.0M |
| 2023-06-09 | 27.41 | $27.49 | 1.6M |
| 2023-06-08 | 27.37 | $27.49 | 1.5M |
| 2023-06-07 | 27.33 | $27.33 | 347900 |
| 2023-06-06 | 27.33 | $27.43 | 923948 |
| 2023-06-05 | 27.30 | $27.42 | 1.3M |
| 2023-06-02 | 27.26 | $27.39 | 1.6M |
| 2023-06-01 | 27.23 | $27.35 | 3.0M |
| 2023-05-31 | 27.20 | $27.35 | 1.3M |
| 2023-05-30 | 27.17 | $27.37 | 875914 |
| 2023-05-26 | 27.12 | $27.25 | 633900 |
| 2023-05-25 | 27.11 | $27.09 | 2.3M |
| 2023-05-24 | 27.15 | $27.13 | 3.0M |
| 2023-05-23 | 27.18 | $27.27 | 1.6M |
| 2023-05-22 | 27.18 | $27.35 | 1.5M |
| 2023-05-19 | 27.16 | $27.22 | 1.7M |
| 2023-05-18 | 27.17 | $27.21 | 1.2M |
| 2023-05-17 | 27.20 | $27.21 | 1.9M |
| 2023-05-16 | 27.23 | $27.12 | 1.4M |
| 2023-05-15 | 27.30 | $27.29 | 961437 |
| 2023-05-12 | 27.33 | $27.29 | 1.3M |
| 2023-05-11 | 27.37 | $27.44 | 1.4M |
| 2023-05-10 | 27.38 | $27.45 | 982748 |
| 2023-05-09 | 27.39 | $27.33 | 1.0M |
| 2023-05-08 | 27.43 | $27.40 | 814516 |
| 2023-05-05 | 27.47 | $27.43 | 2.5M |
| 2023-05-04 | 27.51 | $27.31 | 4.2M |
| 2023-05-03 | 27.59 | $27.46 | 1.8M |
| 2023-05-02 | 27.65 | $27.47 | 2.5M |
| 2023-05-01 | 27.71 | $27.46 | 2.6M |
| 2023-04-28 | 27.80 | $27.75 | 1.9M |
| 2023-04-27 | 27.81 | $27.67 | 1.4M |
| 2023-04-26 | 27.84 | $27.64 | 747000 |
| 2023-04-25 | 27.89 | $27.76 | 993534 |
| 2023-04-24 | 27.92 | $27.86 | 2.2M |
| 2023-04-21 | 27.91 | $27.77 | 2.0M |
| 2023-04-20 | 27.93 | $27.76 | 2.1M |
| 2023-04-19 | 27.96 | $27.78 | 1.2M |
| 2023-04-18 | 27.98 | $27.87 | 1.6M |
| 2023-04-17 | 27.97 | $27.86 | 1.0M |
| 2023-04-14 | 27.97 | $27.91 | 1.4M |
| 2023-04-13 | 27.95 | $27.96 | 1.2M |
| 2023-04-12 | 27.90 | $27.85 | 2.2M |
| 2023-04-11 | 27.87 | $27.88 | 1.5M |
| 2023-04-10 | 27.83 | $27.81 | 2.3M |
| 2023-04-06 | 27.79 | $27.82 | 2.3M |
| 2023-04-05 | 27.74 | $27.71 | 5.7M |
| 2023-04-04 | 27.72 | $27.77 | 3.4M |
| 2023-04-03 | 27.66 | $27.88 | 5.0M |
| 2023-03-31 | 27.56 | $28.02 | 2.7M |
| 2023-03-30 | 27.39 | $27.68 | 3.5M |
| 2023-03-29 | 27.29 | $27.52 | 3.8M |
| 2023-03-28 | 27.22 | $27.21 | 1.4M |
| 2023-03-27 | 27.24 | $27.19 | 1.5M |
| 2023-03-24 | 27.26 | $27.29 | 1.3M |
| 2023-03-23 | 27.26 | $27.31 | 2.8M |
| 2023-03-22 | 27.26 | $27.45 | 2.6M |
| 2023-03-21 | 27.20 | $27.41 | 1.4M |
| 2023-03-20 | 27.16 | $27.14 | 1.7M |
| 2023-03-17 | 27.19 | $27.22 | 3.6M |
| 2023-03-16 | 27.20 | $27.35 | 3.2M |
| 2023-03-15 | 27.17 | $27.25 | 2.9M |
| 2023-03-14 | 27.18 | $27.35 | 2.4M |
| 2023-03-13 | 27.15 | $27.19 | 3.3M |
| 2023-03-10 | 27.18 | $27.22 | 6.5M |
| 2023-03-09 | 27.20 | $27.11 | 1.5M |
| 2023-03-08 | 27.26 | $27.30 | 1.9M |
| 2023-03-07 | 27.28 | $27.35 | 3.2M |
| 2023-03-06 | 27.29 | $27.55 | 945800 |
| 2023-03-03 | 27.25 | $27.53 | 1.7M |
| 2023-03-02 | 27.20 | $27.26 | 1.5M |
| 2023-03-01 | 27.23 | $27.24 | 1.5M |
| 2023-02-28 | 27.27 | $27.38 | 1.3M |
| 2023-02-27 | 27.28 | $27.44 | 930579 |
| 2023-02-24 | 27.28 | $27.31 | 1.4M |
| 2023-02-23 | 27.33 | $27.43 | 1.5M |
| 2023-02-22 | 27.35 | $27.26 | 2.2M |
| 2023-02-21 | 27.43 | $27.13 | 1.8M |
| 2023-02-17 | 27.57 | $27.54 | 1.3M |
| 2023-02-16 | 27.62 | $27.38 | 1.9M |
| 2023-02-15 | 27.73 | $27.61 | 1.2M |
| 2023-02-14 | 27.79 | $27.63 | 3.2M |
| 2023-02-13 | 27.86 | $27.64 | 2.5M |
| 2023-02-10 | 27.94 | $27.63 | 1.5M |
| 2023-02-09 | 28.04 | $27.77 | 1.5M |
| 2023-02-08 | 28.12 | $27.98 | 770100 |
| 2023-02-07 | 28.14 | $28.07 | 3.3M |
| 2023-02-06 | 28.14 | $27.94 | 1.3M |
| 2023-02-03 | 28.18 | $28.05 | 808646 |
| 2023-02-02 | 28.19 | $28.29 | 2.9M |
| 2023-02-01 | 28.12 | $28.22 | 2.7M |
| 2023-01-31 | 28.06 | $28.07 | 1.6M |
| 2023-01-30 | 28.03 | $27.85 | 1.1M |
| 2023-01-27 | 28.06 | $27.94 | 6.1M |
| 2023-01-26 | 28.06 | $27.98 | 1.9M |
| 2023-01-25 | 28.05 | $27.94 | 704500 |
| 2023-01-24 | 28.05 | $27.92 | 883339 |
| 2023-01-23 | 28.04 | $27.92 | 864624 |
| 2023-01-20 | 28.04 | $27.94 | 5.6M |
| 2023-01-19 | 28.02 | $27.91 | 7.5M |
| 2023-01-18 | 28.00 | $28.07 | 9.3M |
| 2023-01-17 | 27.93 | $27.97 | 1.9M |
| 2023-01-13 | 27.86 | $28.04 | 2.0M |
| 2023-01-12 | 27.76 | $28.11 | 1.9M |
| 2023-01-11 | 27.60 | $27.93 | 1.5M |
| 2023-01-10 | 27.47 | $27.74 | 1.4M |
| 2023-01-09 | 27.37 | $27.75 | 4.0M |
| 2023-01-06 | 27.25 | $27.61 | 2.8M |
| 2023-01-05 | 27.14 | $27.25 | 2.5M |
| 2023-01-04 | 27.12 | $27.34 | 1.9M |
| 2023-01-03 | 27.06 | $27.06 | 1.3M |
| 2022-12-30 | 27.09 | $27.02 | 1.8M |
| 2022-12-29 | 27.14 | $27.06 | 1.3M |
| 2022-12-28 | 27.18 | $26.64 | 3.0M |
| 2022-12-27 | 27.37 | $27.04 | 3.9M |
| 2022-12-23 | 27.47 | $27.38 | 4.9M |
| 2022-12-22 | 27.48 | $27.28 | 1.2M |
| 2022-12-21 | 27.53 | $27.45 | 809953 |
| 2022-12-20 | 27.53 | $27.25 | 1.1M |
| 2022-12-19 | 27.59 | $27.33 | 1.9M |
| 2022-12-16 | 27.64 | $27.48 | 1.1M |
| 2022-12-15 | 27.64 | $27.55 | 1.0M |
| 2022-12-14 | 27.62 | $27.61 | 1.3M |
| 2022-12-13 | 27.58 | $27.75 | 1.3M |
| 2022-12-12 | 27.47 | $27.45 | 1.6M |
| 2022-12-09 | 27.44 | $27.32 | 1.1M |
| 2022-12-08 | 27.43 | $27.32 | 1.6M |
| 2022-12-07 | 27.42 | $27.33 | 1.1M |
| 2022-12-06 | 27.40 | $27.16 | 1.5M |
| 2022-12-05 | 27.43 | $27.20 | 2.0M |
| 2022-12-02 | 27.45 | $27.42 | 2.4M |
| 2022-12-01 | 27.39 | $27.41 | 2.3M |
| 2022-11-30 | 27.32 | $27.48 | 1.4M |
| 2022-11-29 | 27.21 | $27.10 | 1.1M |
| 2022-11-28 | 27.20 | $26.92 | 1.7M |
| 2022-11-25 | 27.23 | $27.20 | 239115 |
| 2022-11-23 | 27.18 | $27.24 | 1.0M |
| 2022-11-22 | 27.10 | $27.19 | 2.3M |
| 2022-11-21 | 27.02 | $26.91 | 758812 |
| 2022-11-18 | 27.00 | $26.99 | 655000 |
| 2022-11-17 | 26.95 | $26.91 | 893200 |
| 2022-11-16 | 26.91 | $26.98 | 788507 |
| 2022-11-15 | 26.84 | $27.02 | 1.4M |
| 2022-11-14 | 26.73 | $26.78 | 849000 |
| 2022-11-11 | 26.68 | $27.02 | 2.5M |
| 2022-11-10 | 26.54 | $26.94 | 3.3M |
| 2022-11-09 | 26.40 | $26.12 | 2.9M |
| 2022-11-08 | 26.48 | $26.50 | 2.0M |
| 2022-11-07 | 26.46 | $26.44 | 1.1M |
| 2022-11-04 | 26.46 | $26.39 | 832930 |
| 2022-11-03 | 26.47 | $26.23 | 1.6M |
| 2022-11-02 | 26.53 | $26.28 | 2.4M |
| 2022-11-01 | 26.59 | $26.56 | 2.0M |
| 2022-10-31 | 26.57 | $26.54 | 1.3M |
| 2022-10-28 | 26.56 | $26.91 | 1.3M |
| 2022-10-27 | 26.43 | $26.77 | 2.3M |
| 2022-10-26 | 26.31 | $26.58 | 986308 |
| 2022-10-25 | 26.23 | $26.55 | 1.3M |
| 2022-10-24 | 26.14 | $26.31 | 1.1M |
| 2022-10-21 | 26.11 | $26.27 | 1.7M |
| 2022-10-20 | 26.09 | $26.07 | 2.0M |
| 2022-10-19 | 26.13 | $26.30 | 961224 |
| 2022-10-18 | 26.12 | $26.51 | 1.3M |
| 2022-10-17 | 26.04 | $26.36 | 2.5M |
| 2022-10-14 | 25.99 | $26.03 | 909100 |
| 2022-10-13 | 26.04 | $26.17 | 1.0M |
| 2022-10-12 | 26.07 | $26.17 | 601900 |
| 2022-10-11 | 26.10 | $26.13 | 3.5M |
| 2022-10-10 | 26.17 | $25.95 | 1.8M |
| 2022-10-07 | 26.31 | $26.33 | 1.6M |
| 2022-10-06 | 26.37 | $26.62 | 1.7M |
| 2022-10-05 | 26.35 | $26.75 | 945000 |
| 2022-10-04 | 26.30 | $26.84 | 2.1M |
| 2022-10-03 | 26.21 | $26.46 | 2.0M |
| 2022-09-30 | 26.23 | $26.23 | 898702 |
| 2022-09-29 | 26.33 | $26.43 | 974500 |
| 2022-09-28 | 26.40 | $26.62 | 1.4M |
| 2022-09-27 | 26.43 | $26.20 | 1.7M |
| 2022-09-26 | 26.62 | $26.25 | 2.0M |
| 2022-09-23 | 26.83 | $26.53 | 1.1M |
| 2022-09-22 | 27.00 | $26.86 | 2.5M |
| 2022-09-21 | 27.12 | $26.99 | 1.9M |
| 2022-09-20 | 27.22 | $27.14 | 1.2M |
| 2022-09-19 | 27.31 | $27.39 | 1.1M |
| 2022-09-16 | 27.33 | $27.37 | 1.2M |
| 2022-09-15 | 27.37 | $27.25 | 1.5M |
| 2022-09-14 | 27.47 | $27.37 | 2.0M |
| 2022-09-13 | 27.55 | $27.35 | 3.1M |
| 2022-09-12 | 27.65 | $27.91 | 1.4M |
| 2022-09-09 | 27.60 | $27.85 | 2.0M |
| 2022-09-08 | 27.57 | $27.83 | 1.1M |
| 2022-09-07 | 27.53 | $27.76 | 3.9M |
| 2022-09-06 | 27.52 | $27.35 | 551428 |
| 2022-09-02 | 27.63 | $27.49 | 2.1M |
| 2022-09-01 | 27.73 | $27.51 | 2.0M |
| 2022-08-31 | 27.84 | $27.54 | 3.1M |
| 2022-08-30 | 27.98 | $27.69 | 2.8M |
| 2022-08-29 | 28.09 | $27.82 | 2.9M |
| 2022-08-26 | 28.19 | $27.89 | 2.6M |
| 2022-08-25 | 28.29 | $28.35 | 2.4M |
| 2022-08-24 | 28.27 | $28.09 | 1.0M |
| 2022-08-23 | 28.32 | $28.03 | 1.7M |
| 2022-08-22 | 28.39 | $27.93 | 2.7M |
| 2022-08-19 | 28.52 | $28.12 | 1.1M |
| 2022-08-18 | 28.61 | $28.33 | 954530 |
| 2022-08-17 | 28.65 | $28.21 | 2.4M |
| 2022-08-16 | 28.73 | $28.56 | 1.3M |
| 2022-08-15 | 28.72 | $28.65 | 509200 |
| 2022-08-12 | 28.66 | $28.66 | 1.5M |
| 2022-08-11 | 28.59 | $28.33 | 2.2M |
| 2022-08-10 | 28.60 | $28.58 | 3.6M |
| 2022-08-09 | 28.52 | $28.23 | 1.3M |
| 2022-08-08 | 28.54 | $28.37 | 906700 |
| 2022-08-05 | 28.51 | $28.37 | 1.5M |
| 2022-08-04 | 28.47 | $28.50 | 673239 |
| 2022-08-03 | 28.37 | $28.41 | 740200 |
| 2022-08-02 | 28.27 | $28.16 | 1.3M |
| 2022-08-01 | 28.23 | $28.27 | 2.2M |
| 2022-07-29 | 28.13 | $28.35 | 2.3M |
| 2022-07-28 | 27.99 | $28.26 | 2.5M |
| 2022-07-27 | 27.84 | $27.94 | 2.6M |
| 2022-07-26 | 27.75 | $27.65 | 1.6M |
| 2022-07-25 | 27.73 | $27.81 | 2.4M |
| 2022-07-22 | 27.66 | $27.80 | 3.5M |
| 2022-07-21 | 27.58 | $27.90 | 3.2M |
| 2022-07-20 | 27.44 | $27.67 | 3.1M |
| 2022-07-19 | 27.34 | $27.61 | 1.9M |
| 2022-07-18 | 27.25 | $27.23 | 2.5M |
| 2022-07-15 | 27.25 | $27.43 | 2.3M |
| 2022-07-14 | 27.19 | $27.22 | 2.4M |
| 2022-07-13 | 27.19 | $27.27 | 5.4M |
| 2022-07-12 | 27.17 | $27.35 | 3.5M |
| 2022-07-11 | 27.13 | $27.30 | 1.3M |
| 2022-07-08 | 27.09 | $27.43 | 2.7M |
| 2022-07-07 | 27.01 | $27.45 | 5.1M |
| 2022-07-06 | 26.91 | $26.99 | 2.9M |
| 2022-07-05 | 26.94 | $27.08 | 3.1M |
| 2022-07-01 | 26.95 | $27.13 | 3.2M |
| 2022-06-30 | 26.96 | $27.02 | 1.7M |
| 2022-06-29 | 27.00 | $27.01 | 2.2M |
| 2022-06-28 | 27.06 | $27.13 | 1.6M |
| 2022-06-27 | 27.11 | $27.35 | 1.8M |
| 2022-06-24 | 27.09 | $27.51 | 1.9M |
| 2022-06-23 | 27.04 | $27.39 | 2.5M |
| 2022-06-22 | 27.01 | $27.17 | 3.6M |
| 2022-06-21 | 27.06 | $27.07 | 1.9M |
| 2022-06-17 | 27.16 | $27.13 | 1.8M |
| 2022-06-16 | 27.26 | $26.98 | 4.4M |
| 2022-06-15 | 27.45 | $27.33 | 5.2M |
| 2022-06-14 | 27.57 | $26.88 | 3.5M |
| 2022-06-13 | 27.86 | $26.53 | 9.4M |
| 2022-06-10 | 28.34 | $27.51 | 4.4M |
| 2022-06-09 | 28.61 | $28.14 | 2.6M |
| 2022-06-08 | 28.74 | $28.37 | 1.9M |
| 2022-06-07 | 28.82 | $28.63 | 1.1M |
| 2022-06-06 | 28.84 | $28.52 | 2.1M |
| 2022-06-03 | 28.89 | $28.73 | 1.2M |
| 2022-06-02 | 28.89 | $28.98 | 2.2M |
| 2022-06-01 | 28.80 | $28.86 | 1.3M |
| 2022-05-31 | 28.73 | $29.09 | 3.5M |
| 2022-05-27 | 28.57 | $29.34 | 6.6M |
| 2022-05-26 | 28.30 | $29.00 | 3.0M |
| 2022-05-25 | 28.07 | $28.62 | 3.9M |
| 2022-05-24 | 27.93 | $28.32 | 2.2M |
| 2022-05-23 | 27.84 | $28.07 | 804335 |
| 2022-05-20 | 27.83 | $28.06 | 1.5M |
| 2022-05-19 | 27.82 | $28.02 | 1.9M |
| 2022-05-18 | 27.83 | $27.82 | 1.5M |
| 2022-05-17 | 27.91 | $28.04 | 1.2M |
| 2022-05-16 | 27.95 | $28.12 | 1.6M |
| 2022-05-13 | 27.97 | $28.14 | 2.6M |
| 2022-05-12 | 28.00 | $28.08 | 2.8M |
| 2022-05-11 | 28.06 | $28.02 | 4.2M |
| 2022-05-10 | 28.17 | $28.17 | 4.3M |
| 2022-05-09 | 28.26 | $28.02 | 1.8M |
| 2022-05-06 | 28.42 | $28.28 | 2.4M |
| 2022-05-05 | 28.54 | $28.43 | 1.6M |
| 2022-05-04 | 28.64 | $28.96 | 3.3M |
| 2022-05-03 | 28.61 | $28.60 | 1.9M |
| 2022-05-02 | 28.69 | $28.55 | 2.9M |
| 2022-04-29 | 28.81 | $28.65 | 2.5M |
| 2022-04-28 | 28.92 | $29.05 | 4.9M |
| 2022-04-27 | 28.95 | $28.93 | 2.1M |
| 2022-04-26 | 29.02 | $29.00 | 2.0M |
| 2022-04-25 | 29.09 | $29.19 | 1.9M |
| 2022-04-22 | 29.12 | $28.96 | 1.2M |
| 2022-04-21 | 29.24 | $29.12 | 2.6M |
| 2022-04-20 | 29.33 | $29.36 | 1.6M |
| 2022-04-19 | 29.38 | $29.28 | 1.9M |
| 2022-04-18 | 29.47 | $29.33 | 1.7M |
| 2022-04-14 | 29.56 | $29.43 | 1.7M |
| 2022-04-13 | 29.64 | $29.63 | 2.0M |
| 2022-04-12 | 29.69 | $29.49 | 3.4M |
| 2022-04-11 | 29.79 | $29.34 | 1.6M |
| 2022-04-08 | 29.97 | $29.56 | 2.9M |
| 2022-04-07 | 30.11 | $29.76 | 2.7M |
| 2022-04-06 | 30.23 | $29.88 | 2.7M |
| 2022-04-05 | 30.33 | $30.11 | 5.2M |
| 2022-04-04 | 30.38 | $30.53 | 3.4M |
| 2022-04-01 | 30.31 | $30.29 | 2.0M |
| 2022-03-31 | 30.30 | $30.40 | 3.3M |
| 2022-03-30 | 30.26 | $30.47 | 3.5M |
| 2022-03-29 | 30.18 | $30.58 | 3.7M |
| 2022-03-28 | 30.06 | $30.10 | 1.4M |
| 2022-03-25 | 30.06 | $29.97 | 1.7M |
| 2022-03-24 | 30.10 | $30.17 | 1.4M |
| 2022-03-23 | 30.10 | $30.15 | 783913 |
| 2022-03-22 | 30.10 | $30.20 | 993222 |
| 2022-03-21 | 30.09 | $30.14 | 1.6M |
| 2022-03-18 | 30.10 | $30.49 | 2.4M |
| 2022-03-17 | 30.00 | $30.40 | 3.4M |
| 2022-03-16 | 29.91 | $30.24 | 4.1M |
| 2022-03-15 | 29.87 | $29.89 | 2.0M |
| 2022-03-14 | 29.92 | $29.63 | 1.6M |
| 2022-03-11 | 30.08 | $29.94 | 1.2M |
| 2022-03-10 | 30.18 | $30.09 | 2.1M |
| 2022-03-09 | 30.26 | $30.26 | 935300 |
| 2022-03-08 | 30.31 | $30.06 | 2.0M |
| 2022-03-07 | 30.43 | $30.20 | 1.3M |
| 2022-03-04 | 30.54 | $30.48 | 3.5M |
| 2022-03-03 | 30.60 | $30.70 | 1.4M |
| 2022-03-02 | 30.59 | $30.79 | 2.5M |
| 2022-03-01 | 30.57 | $30.78 | 2.0M |
| 2022-02-28 | 30.54 | $30.90 | 2.2M |
| 2022-02-25 | 30.47 | $30.79 | 1.7M |
| 2022-02-24 | 30.43 | $30.66 | 3.0M |
| 2022-02-23 | 30.43 | $30.49 | 1.3M |
| 2022-02-22 | 30.50 | $30.65 | 1.1M |
| 2022-02-18 | 30.52 | $30.73 | 1.2M |
| 2022-02-17 | 30.54 | $30.72 | 1.3M |
| 2022-02-16 | 30.58 | $30.83 | 1.4M |
| 2022-02-15 | 30.59 | $30.61 | 1.2M |
| 2022-02-14 | 30.68 | $30.64 | 1.5M |
| 2022-02-11 | 30.79 | $30.73 | 1.8M |
| 2022-02-10 | 30.90 | $30.80 | 3.0M |
| 2022-02-09 | 31.03 | $31.20 | 2.2M |
| 2022-02-08 | 31.06 | $31.05 | 2.0M |
| 2022-02-07 | 31.15 | $31.07 | 2.4M |
| 2022-02-04 | 31.26 | $31.09 | 2.5M |
| 2022-02-03 | 31.40 | $31.34 | 2.1M |
| 2022-02-02 | 31.50 | $31.65 | 3.1M |
| 2022-02-01 | 31.52 | $31.62 | 2.8M |
| 2022-01-31 | 31.56 | $31.61 | 3.7M |
| 2022-01-28 | 31.62 | $31.63 | 3.0M |
| 2022-01-27 | 31.70 | $31.55 | 2.4M |
| 2022-01-26 | 31.82 | $31.68 | 1.8M |
| 2022-01-25 | 31.93 | $31.85 | 2.0M |
| 2022-01-24 | 32.01 | $31.98 | 5.2M |
| 2022-01-21 | 32.08 | $32.00 | 2.9M |
| 2022-01-20 | 32.16 | $32.04 | 1.4M |
| 2022-01-19 | 32.25 | $32.13 | 2.2M |
| 2022-01-18 | 32.33 | $32.16 | 1.7M |
| 2022-01-14 | 32.43 | $32.41 | 3.8M |
| 2022-01-13 | 32.46 | $32.46 | 1.4M |
| 2022-01-12 | 32.50 | $32.55 | 1.8M |
| 2022-01-11 | 32.51 | $32.51 | 2.3M |
| 2022-01-10 | 32.54 | $32.35 | 3.0M |
| 2022-01-07 | 32.63 | $32.35 | 2.4M |
| 2022-01-06 | 32.74 | $32.47 | 3.2M |
| 2022-01-05 | 32.84 | $32.46 | 2.0M |
| 2022-01-04 | 32.96 | $32.80 | 2.2M |
| 2022-01-03 | 33.01 | $32.87 | 5.8M |
| 2021-12-31 | 33.03 | $32.97 | 871707 |
| 2021-12-30 | 33.04 | $32.94 | 1.1M |
| 2021-12-29 | 33.05 | $32.93 | 1.6M |
| 2021-12-28 | 33.06 | $33.14 | 1.5M |
| 2021-12-27 | 33.01 | $33.12 | 2.0M |
| 2021-12-23 | 32.96 | $33.07 | 2.9M |
| 2021-12-22 | 32.90 | $33.04 | 1.3M |
| 2021-12-21 | 32.85 | $32.92 | 945500 |
| 2021-12-20 | 32.82 | $32.77 | 2.4M |
| 2021-12-17 | 32.83 | $32.83 | 1.7M |
| 2021-12-16 | 32.82 | $32.88 | 1.3M |
| 2021-12-15 | 32.80 | $32.94 | 1.2M |
| 2021-12-14 | 32.76 | $32.85 | 1.3M |
| 2021-12-13 | 32.73 | $32.87 | 1.1M |
| 2021-12-10 | 32.69 | $32.86 | 1.4M |
| 2021-12-09 | 32.64 | $32.79 | 1.1M |
| 2021-12-08 | 32.62 | $32.92 | 3.4M |
| 2021-12-07 | 32.54 | $32.85 | 2.8M |
| 2021-12-06 | 32.47 | $32.66 | 1.7M |
| 2021-12-03 | 32.45 | $32.56 | 2.6M |
| 2021-12-02 | 32.46 | $32.51 | 2.1M |
| 2021-12-01 | 32.50 | $32.36 | 1.9M |
| 2021-11-30 | 32.59 | $32.42 | 3.1M |
| 2021-11-29 | 32.68 | $32.59 | 1.1M |
| 2021-11-26 | 32.74 | $32.44 | 2.0M |
| 2021-11-24 | 32.87 | $32.73 | 1.5M |
| 2021-11-23 | 32.93 | $32.71 | 2.4M |
| 2021-11-22 | 33.02 | $32.82 | 2.9M |
| 2021-11-19 | 33.09 | $33.01 | 1.1M |
| 2021-11-18 | 33.11 | $32.99 | 1.4M |
| 2021-11-17 | 33.14 | $33.01 | 2.1M |
| 2021-11-16 | 33.18 | $33.04 | 1.4M |
| 2021-11-15 | 33.21 | $33.02 | 954637 |
| 2021-11-12 | 33.25 | $33.12 | 1.1M |
| 2021-11-11 | 33.27 | $33.18 | 654401 |
| 2021-11-10 | 33.28 | $33.23 | 2.7M |
| 2021-11-09 | 33.27 | $33.41 | 2.0M |
| 2021-11-08 | 33.19 | $33.30 | 1.3M |
| 2021-11-05 | 33.14 | $33.35 | 2.8M |
| 2021-11-04 | 33.05 | $33.14 | 1.9M |
| 2021-11-03 | 33.01 | $33.05 | 2.5M |
| 2021-11-02 | 32.99 | $32.98 | 1.4M |
| 2021-11-01 | 32.99 | $32.93 | 1.4M |
| 2021-10-29 | 33.01 | $33.08 | 2.2M |
| 2021-10-28 | 32.98 | $33.15 | 1.8M |
| 2021-10-27 | 32.92 | $33.04 | 1.3M |
| 2021-10-26 | 32.88 | $33.01 | 1.3M |
| 2021-10-25 | 32.85 | $32.94 | 644317 |
| 2021-10-22 | 32.83 | $32.89 | 1.7M |
| 2021-10-21 | 32.83 | $32.95 | 3.0M |
| 2021-10-20 | 32.80 | $32.91 | 990416 |
| 2021-10-19 | 32.79 | $32.93 | 745499 |
| 2021-10-18 | 32.77 | $32.92 | 899000 |
| 2021-10-15 | 32.74 | $32.92 | 1.6M |
| 2021-10-14 | 32.72 | $32.97 | 1.4M |
| 2021-10-13 | 32.67 | $32.82 | 1.4M |
| 2021-10-12 | 32.67 | $32.72 | 1.0M |
| 2021-10-11 | 32.70 | $32.56 | 1.8M |
| 2021-10-08 | 32.79 | $32.67 | 1.2M |
| 2021-10-07 | 32.86 | $32.82 | 2.6M |
| 2021-10-06 | 32.91 | $32.83 | 2.6M |
| 2021-10-05 | 32.97 | $32.84 | 1.5M |
| 2021-10-04 | 33.04 | $32.89 | 3.0M |
| 2021-10-01 | 33.11 | $32.98 | 2.6M |
| 2021-09-30 | 33.17 | $33.05 | 1.8M |
| 2021-09-29 | 33.22 | $33.10 | 1.5M |
| 2021-09-28 | 33.26 | $33.02 | 2.6M |
| 2021-09-27 | 33.34 | $33.24 | 830200 |
| 2021-09-24 | 33.36 | $33.28 | 1.7M |
| 2021-09-23 | 33.37 | $33.33 | 1.2M |
| 2021-09-22 | 33.38 | $33.32 | 1.0M |
| 2021-09-21 | 33.38 | $33.27 | 1.2M |
| 2021-09-20 | 33.40 | $33.25 | 824931 |
| 2021-09-17 | 33.43 | $33.36 | 2.0M |
| 2021-09-16 | 33.42 | $33.43 | 1.1M |
| 2021-09-15 | 33.40 | $33.43 | 851910 |
| 2021-09-14 | 33.36 | $33.35 | 1.1M |
| 2021-09-13 | 33.34 | $33.33 | 1.0M |
| 2021-09-10 | 33.32 | $33.26 | 1.9M |
| 2021-09-09 | 33.32 | $33.28 | 911833 |
| 2021-09-08 | 33.30 | $33.27 | 1.3M |
| 2021-09-07 | 33.29 | $33.22 | 832500 |
| 2021-09-03 | 33.29 | $33.33 | 817900 |
| 2021-09-02 | 33.25 | $33.31 | 1.0M |
| 2021-09-01 | 33.20 | $33.27 | 2.0M |
| 2021-08-31 | 33.16 | $33.28 | 4.6M |
| 2021-08-30 | 33.10 | $33.26 | 1.2M |
| 2021-08-27 | 33.03 | $33.20 | 1.7M |
| 2021-08-26 | 32.97 | $33.09 | 1.6M |
| 2021-08-25 | 32.93 | $33.08 | 1.9M |
| 2021-08-24 | 32.88 | $33.06 | 3.4M |
| 2021-08-23 | 32.83 | $32.94 | 1.8M |
| 2021-08-20 | 32.81 | $32.86 | 1.2M |
| 2021-08-19 | 32.81 | $32.79 | 2.3M |
| 2021-08-18 | 32.83 | $32.78 | 1.4M |
| 2021-08-17 | 32.86 | $32.87 | 1.5M |
| 2021-08-16 | 32.87 | $32.95 | 1.0M |
| 2021-08-13 | 32.85 | $32.95 | 421722 |
| 2021-08-12 | 32.84 | $32.85 | 928400 |
| 2021-08-11 | 32.85 | $32.86 | 1.3M |
| 2021-08-10 | 32.86 | $32.72 | 1.8M |
| 2021-08-09 | 32.92 | $32.85 | 722400 |
| 2021-08-06 | 32.95 | $32.90 | 733200 |
| 2021-08-05 | 32.97 | $32.94 | 942000 |
| 2021-08-04 | 32.98 | $32.88 | 838900 |
| 2021-08-03 | 33.02 | $32.91 | 1.6M |
| 2021-08-02 | 33.05 | $32.93 | 2.1M |
| 2021-07-30 | 33.09 | $33.10 | 2.1M |
| 2021-07-29 | 33.07 | $33.08 | 979013 |
| 2021-07-28 | 33.06 | $33.03 | 1.4M |
| 2021-07-27 | 33.06 | $33.01 | 1.3M |
| 2021-07-26 | 33.07 | $33.06 | 1.6M |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.86
2026-07-22
Close Price
$28.94
Vol: 603148
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.19
Average
49.71
Maximum
79.94
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.86 | $28.94 | 603148 |
| 2026-07-21 | 45.01 | $28.99 | 531837 |
| 2026-07-20 | 46.79 | $29.03 | 339881 |
| 2026-07-17 | 47.69 | $29.05 | 627059 |
| 2026-07-16 | 48.13 | $29.06 | 509500 |
| 2026-07-15 | 48.98 | $29.08 | 422244 |
| 2026-07-14 | 46.73 | $29.03 | 399533 |
| 2026-07-13 | 43.42 | $28.96 | 562938 |
| 2026-07-10 | 46.15 | $29.03 | 702433 |
| 2026-07-09 | 48.63 | $29.09 | 383216 |
| 2026-07-08 | 47.28 | $29.06 | 903500 |
| 2026-07-07 | 50.66 | $29.14 | 582200 |
| 2026-07-06 | 52.43 | $29.18 | 570100 |
| 2026-07-02 | 51.63 | $29.16 | 1.3M |
| 2026-07-01 | 49.60 | $29.11 | 837600 |
| 2026-06-30 | 55.33 | $29.24 | 531736 |
| 2026-06-29 | 55.80 | $29.25 | 392439 |
| 2026-06-26 | 54.70 | $29.22 | 380100 |
| 2026-06-25 | 55.57 | $29.24 | 1.0M |
| 2026-06-24 | 53.82 | $29.19 | 403300 |
| 2026-06-23 | 52.39 | $29.15 | 381332 |
| 2026-06-22 | 53.17 | $29.17 | 875732 |
| 2026-06-18 | 53.55 | $29.18 | 382721 |
| 2026-06-17 | 50.53 | $29.09 | 570922 |
| 2026-06-16 | 53.86 | $29.18 | 653948 |
| 2026-06-15 | 53.86 | $29.18 | 370000 |
| 2026-06-12 | 51.96 | $29.12 | 660013 |
| 2026-06-11 | 51.64 | $29.11 | 557200 |
| 2026-06-10 | 45.14 | $28.92 | 399729 |
| 2026-06-09 | 47.71 | $29.00 | 589924 |
| 2026-06-08 | 45.88 | $28.95 | 333000 |
| 2026-06-05 | 45.52 | $28.94 | 826274 |
| 2026-06-04 | 50.31 | $29.09 | 416937 |
| 2026-06-03 | 48.24 | $29.03 | 509245 |
| 2026-06-02 | 50.22 | $29.09 | 453500 |
| 2026-06-01 | 49.23 | $29.06 | 649500 |
| 2026-05-29 | 55.16 | $29.23 | 581763 |
| 2026-05-28 | 52.27 | $29.14 | 377811 |
| 2026-05-27 | 51.61 | $29.12 | 366648 |
| 2026-05-26 | 51.29 | $29.11 | 511729 |
| 2026-05-22 | 48.72 | $29.03 | 521510 |
| 2026-05-21 | 47.74 | $29.00 | 1.1M |
| 2026-05-20 | 45.07 | $28.92 | 779869 |
| 2026-05-19 | 38.76 | $28.75 | 590936 |
| 2026-05-18 | 40.86 | $28.83 | 585800 |
| 2026-05-15 | 40.48 | $28.82 | 944800 |
| 2026-05-14 | 45.83 | $29.01 | 848900 |
| 2026-05-13 | 45.83 | $29.01 | 1.7M |
| 2026-05-12 | 46.12 | $29.02 | 755642 |
| 2026-05-11 | 48.14 | $29.09 | 420900 |
| 2026-05-08 | 50.54 | $29.17 | 473700 |
| 2026-05-07 | 47.75 | $29.08 | 1.0M |
| 2026-05-06 | 51.76 | $29.21 | 734840 |
| 2026-05-05 | 48.61 | $29.11 | 648012 |
| 2026-05-04 | 46.28 | $29.04 | 1.9M |
| 2026-05-01 | 49.32 | $29.14 | 773700 |
| 2026-04-30 | 53.31 | $29.26 | 565700 |
| 2026-04-29 | 50.45 | $29.17 | 437448 |
| 2026-04-28 | 53.94 | $29.27 | 369200 |
| 2026-04-27 | 55.02 | $29.30 | 622926 |
| 2026-04-24 | 54.73 | $29.29 | 459320 |
| 2026-04-23 | 54.73 | $29.29 | 619333 |
| 2026-04-22 | 56.03 | $29.33 | 882400 |
| 2026-04-21 | 54.76 | $29.28 | 1.2M |
| 2026-04-20 | 57.27 | $29.36 | 773100 |
| 2026-04-17 | 58.55 | $29.40 | 788623 |
| 2026-04-16 | 55.73 | $29.28 | 1.0M |
| 2026-04-15 | 56.96 | $29.32 | 1.2M |
| 2026-04-14 | 57.56 | $29.34 | 910321 |
| 2026-04-13 | 55.08 | $29.23 | 1.0M |
| 2026-04-10 | 52.70 | $29.13 | 1.9M |
| 2026-04-09 | 54.35 | $29.19 | 2.0M |
| 2026-04-08 | 53.19 | $29.14 | 878600 |
| 2026-04-07 | 48.21 | $28.94 | 916547 |
| 2026-04-06 | 46.86 | $28.89 | 1.7M |
| 2026-04-02 | 44.68 | $28.81 | 2.7M |
| 2026-04-01 | 42.44 | $28.73 | 1.6M |
| 2026-03-31 | 42.16 | $28.72 | 908100 |
| 2026-03-30 | 32.90 | $28.42 | 758666 |
| 2026-03-27 | 32.56 | $28.41 | 1.1M |
| 2026-03-26 | 34.22 | $28.51 | 1.1M |
| 2026-03-25 | 38.29 | $28.73 | 1.1M |
| 2026-03-24 | 33.87 | $28.60 | 902933 |
| 2026-03-23 | 35.16 | $28.67 | 2.7M |
| 2026-03-20 | 27.28 | $28.46 | 662032 |
| 2026-03-19 | 33.55 | $28.80 | 1.3M |
| 2026-03-18 | 31.35 | $28.75 | 493000 |
| 2026-03-17 | 34.62 | $28.90 | 632700 |
| 2026-03-16 | 29.49 | $28.79 | 1.1M |
| 2026-03-13 | 25.99 | $28.72 | 3.5M |
| 2026-03-12 | 27.87 | $28.82 | 781200 |
| 2026-03-11 | 32.31 | $29.02 | 484735 |
| 2026-03-10 | 34.96 | $29.12 | 847100 |
| 2026-03-09 | 36.37 | $29.17 | 1.4M |
| 2026-03-06 | 29.90 | $29.05 | 2.5M |
| 2026-03-05 | 34.97 | $29.23 | 1.0M |
| 2026-03-04 | 41.68 | $29.41 | 758900 |
| 2026-03-03 | 35.83 | $29.32 | 1.2M |
| 2026-03-02 | 44.27 | $29.50 | 1.1M |
| 2026-02-27 | 52.80 | $29.63 | 1.2M |
| 2026-02-26 | 59.50 | $29.71 | 1.2M |
| 2026-02-25 | 59.50 | $29.71 | 706700 |
| 2026-02-24 | 58.91 | $29.70 | 419100 |
| 2026-02-23 | 58.91 | $29.70 | 597645 |
| 2026-02-20 | 63.05 | $29.75 | 510200 |
| 2026-02-19 | 63.05 | $29.75 | 649993 |
| 2026-02-18 | 61.07 | $29.71 | 817500 |
| 2026-02-17 | 59.00 | $29.67 | 1.0M |
| 2026-02-13 | 61.33 | $29.70 | 475618 |
| 2026-02-12 | 59.29 | $29.66 | 871000 |
| 2026-02-11 | 57.14 | $29.62 | 591222 |
| 2026-02-10 | 54.88 | $29.58 | 1.2M |
| 2026-02-09 | 53.12 | $29.55 | 515142 |
| 2026-02-06 | 50.03 | $29.50 | 436900 |
| 2026-02-05 | 43.68 | $29.41 | 578661 |
| 2026-02-04 | 45.51 | $29.44 | 798800 |
| 2026-02-03 | 46.12 | $29.45 | 1.2M |
| 2026-02-02 | 46.72 | $29.46 | 1.0M |
| 2026-01-30 | 55.61 | $29.59 | 587674 |
| 2026-01-29 | 54.98 | $29.58 | 423944 |
| 2026-01-28 | 55.73 | $29.59 | 433600 |
| 2026-01-27 | 57.21 | $29.61 | 883929 |
| 2026-01-26 | 56.66 | $29.60 | 307100 |
| 2026-01-23 | 56.13 | $29.59 | 459822 |
| 2026-01-22 | 58.16 | $29.62 | 577800 |
| 2026-01-21 | 57.68 | $29.61 | 640400 |
| 2026-01-20 | 51.23 | $29.49 | 1.1M |
| 2026-01-16 | 57.47 | $29.58 | 561504 |
| 2026-01-15 | 56.91 | $29.57 | 1.9M |
| 2026-01-14 | 57.63 | $29.58 | 691865 |
| 2026-01-13 | 56.59 | $29.56 | 4.5M |
| 2026-01-12 | 56.09 | $29.55 | 1.5M |
| 2026-01-09 | 57.36 | $29.57 | 622835 |
| 2026-01-08 | 56.42 | $29.55 | 586235 |
| 2026-01-07 | 55.00 | $29.52 | 682900 |
| 2026-01-06 | 55.58 | $29.53 | 529316 |
| 2026-01-05 | 53.27 | $29.48 | 1.0M |
| 2026-01-02 | 49.26 | $29.40 | 1.1M |
| 2025-12-31 | 47.67 | $29.37 | 970600 |
| 2025-12-30 | 48.15 | $29.38 | 385100 |
| 2025-12-29 | 47.64 | $29.37 | 1.5M |
| 2025-12-26 | 54.67 | $29.51 | 203424 |
| 2025-12-24 | 53.75 | $29.49 | 292529 |
| 2025-12-23 | 51.39 | $29.44 | 342900 |
| 2025-12-22 | 50.43 | $29.42 | 396013 |
| 2025-12-19 | 50.90 | $29.43 | 440122 |
| 2025-12-18 | 52.32 | $29.46 | 1.1M |
| 2025-12-17 | 49.19 | $29.39 | 431914 |
| 2025-12-16 | 51.48 | $29.44 | 446400 |
| 2025-12-15 | 51.05 | $29.43 | 617149 |
| 2025-12-12 | 49.77 | $29.40 | 1.4M |
| 2025-12-11 | 53.77 | $29.49 | 819209 |
| 2025-12-10 | 53.77 | $29.49 | 826000 |
| 2025-12-09 | 49.27 | $29.38 | 676739 |
| 2025-12-08 | 49.69 | $29.39 | 1.3M |
| 2025-12-05 | 51.34 | $29.43 | 1.1M |
| 2025-12-04 | 53.45 | $29.48 | 682500 |
| 2025-12-03 | 54.30 | $29.50 | 463100 |
| 2025-12-02 | 52.88 | $29.46 | 752700 |
| 2025-12-01 | 49.53 | $29.37 | 660342 |
| 2025-11-28 | 51.87 | $29.43 | 297800 |
| 2025-11-26 | 56.98 | $29.55 | 467528 |
| 2025-11-25 | 55.59 | $29.51 | 545535 |
| 2025-11-24 | 48.95 | $29.34 | 853306 |
| 2025-11-21 | 44.81 | $29.25 | 693239 |
| 2025-11-20 | 40.19 | $29.16 | 522213 |
| 2025-11-19 | 40.19 | $29.16 | 1.1M |
| 2025-11-18 | 39.17 | $29.14 | 903145 |
| 2025-11-17 | 38.67 | $29.13 | 379000 |
| 2025-11-14 | 41.23 | $29.21 | 563200 |
| 2025-11-13 | 41.23 | $29.21 | 979200 |
| 2025-11-12 | 47.64 | $29.39 | 473200 |
| 2025-11-11 | 48.43 | $29.41 | 379405 |
| 2025-11-10 | 46.74 | $29.37 | 539600 |
| 2025-11-07 | 42.74 | $29.28 | 632742 |
| 2025-11-06 | 40.86 | $29.24 | 506803 |
| 2025-11-05 | 39.93 | $29.22 | 497300 |
| 2025-11-04 | 40.23 | $29.23 | 529200 |
| 2025-11-03 | 41.42 | $29.27 | 1.1M |
| 2025-10-31 | 50.69 | $29.53 | 553648 |
| 2025-10-30 | 51.97 | $29.56 | 700919 |
| 2025-10-29 | 54.13 | $29.61 | 1.1M |
| 2025-10-28 | 58.26 | $29.70 | 517000 |
| 2025-10-27 | 59.70 | $29.73 | 669500 |
| 2025-10-24 | 56.27 | $29.63 | 712720 |
| 2025-10-23 | 52.42 | $29.53 | 526000 |
| 2025-10-22 | 50.78 | $29.49 | 470800 |
| 2025-10-21 | 51.20 | $29.50 | 1.6M |
| 2025-10-20 | 52.86 | $29.54 | 423420 |
| 2025-10-17 | 49.76 | $29.46 | 2.1M |
| 2025-10-16 | 47.29 | $29.40 | 1.0M |
| 2025-10-15 | 51.28 | $29.50 | 461344 |
| 2025-10-14 | 47.49 | $29.41 | 662647 |
| 2025-10-13 | 46.61 | $29.39 | 381034 |
| 2025-10-10 | 38.84 | $29.23 | 443835 |
| 2025-10-09 | 47.45 | $29.44 | 485400 |
| 2025-10-08 | 50.49 | $29.50 | 963800 |
| 2025-10-07 | 55.56 | $29.59 | 871245 |
| 2025-10-06 | 56.15 | $29.60 | 1.1M |
| 2025-10-03 | 58.54 | $29.64 | 1.0M |
| 2025-10-02 | 59.13 | $29.65 | 439600 |
| 2025-10-01 | 58.33 | $29.63 | 998001 |
| 2025-09-30 | 64.35 | $29.73 | 758164 |
| 2025-09-29 | 63.27 | $29.70 | 962600 |
| 2025-09-26 | 60.62 | $29.63 | 283200 |
| 2025-09-25 | 59.02 | $29.59 | 507516 |
| 2025-09-24 | 63.97 | $29.67 | 1.0M |
| 2025-09-23 | 67.33 | $29.72 | 661900 |
| 2025-09-22 | 68.01 | $29.73 | 650300 |
| 2025-09-19 | 67.38 | $29.71 | 342639 |
| 2025-09-18 | 66.77 | $29.69 | 445343 |
| 2025-09-17 | 65.21 | $29.64 | 1.3M |
| 2025-09-16 | 67.00 | $29.67 | 417900 |
| 2025-09-15 | 67.59 | $29.68 | 347300 |
| 2025-09-12 | 63.98 | $29.56 | 255100 |
| 2025-09-11 | 63.66 | $29.55 | 497421 |
| 2025-09-10 | 62.06 | $29.50 | 445000 |
| 2025-09-09 | 60.40 | $29.45 | 345500 |
| 2025-09-08 | 62.48 | $29.49 | 368219 |
| 2025-09-05 | 61.54 | $29.46 | 361632 |
| 2025-09-04 | 58.58 | $29.37 | 378900 |
| 2025-09-03 | 55.31 | $29.28 | 614249 |
| 2025-09-02 | 51.69 | $29.19 | 664316 |
| 2025-08-29 | 61.71 | $29.38 | 306048 |
| 2025-08-28 | 62.94 | $29.40 | 696831 |
| 2025-08-27 | 63.53 | $29.41 | 261000 |
| 2025-08-26 | 62.17 | $29.37 | 402300 |
| 2025-08-25 | 60.77 | $29.33 | 306912 |
| 2025-08-22 | 62.41 | $29.36 | 539800 |
| 2025-08-21 | 52.73 | $29.12 | 653340 |
| 2025-08-20 | 56.17 | $29.18 | 306628 |
| 2025-08-19 | 56.75 | $29.19 | 509233 |
| 2025-08-18 | 56.32 | $29.18 | 656722 |
| 2025-08-15 | 56.86 | $29.19 | 1.1M |
| 2025-08-14 | 55.65 | $29.16 | 392200 |
| 2025-08-13 | 59.91 | $29.24 | 312245 |
| 2025-08-12 | 55.45 | $29.13 | 713800 |
| 2025-08-11 | 54.58 | $29.11 | 249000 |
| 2025-08-08 | 54.15 | $29.10 | 241912 |
| 2025-08-07 | 53.74 | $29.09 | 451400 |
| 2025-08-06 | 54.67 | $29.11 | 799943 |
| 2025-08-05 | 52.72 | $29.06 | 274200 |
| 2025-08-04 | 50.69 | $29.01 | 354754 |
| 2025-08-01 | 48.17 | $28.95 | 382804 |
| 2025-07-31 | 56.95 | $29.14 | 301527 |
| 2025-07-30 | 56.95 | $29.14 | 269247 |
| 2025-07-29 | 60.07 | $29.20 | 511900 |
| 2025-07-28 | 59.36 | $29.18 | 279441 |
| 2025-07-25 | 60.89 | $29.21 | 314331 |
| 2025-07-24 | 59.57 | $29.17 | 249500 |
| 2025-07-23 | 61.55 | $29.21 | 639304 |
| 2025-07-22 | 59.97 | $29.16 | 378645 |
| 2025-07-21 | 57.31 | $29.08 | 483200 |
| 2025-07-18 | 56.97 | $29.07 | 320600 |
| 2025-07-17 | 55.28 | $29.02 | 231100 |
| 2025-07-16 | 54.60 | $29.00 | 298000 |
| 2025-07-15 | 53.26 | $28.96 | 419700 |
| 2025-07-14 | 56.86 | $29.05 | 286207 |
| 2025-07-11 | 55.26 | $29.00 | 247701 |
| 2025-07-10 | 57.28 | $29.05 | 392800 |
| 2025-07-09 | 57.68 | $29.06 | 800000 |
| 2025-07-08 | 55.92 | $29.00 | 643100 |
| 2025-07-07 | 57.82 | $29.05 | 1.4M |
| 2025-07-03 | 63.10 | $29.18 | 189500 |
| 2025-07-02 | 63.53 | $29.19 | 555600 |
| 2025-07-01 | 62.07 | $29.13 | 298540 |
| 2025-06-30 | 68.56 | $29.28 | 765531 |
| 2025-06-27 | 65.60 | $29.15 | 407931 |
| 2025-06-26 | 65.12 | $29.13 | 297600 |
| 2025-06-25 | 62.38 | $29.02 | 1.0M |
| 2025-06-24 | 63.24 | $29.04 | 365451 |
| 2025-06-23 | 60.94 | $28.95 | 318400 |
| 2025-06-20 | 60.42 | $28.93 | 210936 |
| 2025-06-18 | 58.57 | $28.86 | 370400 |
| 2025-06-17 | 58.31 | $28.85 | 341840 |
| 2025-06-16 | 58.66 | $28.86 | 348800 |
| 2025-06-13 | 56.40 | $28.77 | 679200 |
| 2025-06-12 | 59.86 | $28.87 | 671009 |
| 2025-06-11 | 57.90 | $28.79 | 232137 |
| 2025-06-10 | 57.65 | $28.78 | 460930 |
| 2025-06-09 | 55.42 | $28.69 | 747811 |
| 2025-06-06 | 53.35 | $28.61 | 532000 |
| 2025-06-05 | 53.64 | $28.62 | 2.2M |
| 2025-06-04 | 55.40 | $28.68 | 612800 |
| 2025-06-03 | 53.22 | $28.59 | 1.3M |
| 2025-06-02 | 51.98 | $28.54 | 437938 |
| 2025-05-30 | 56.53 | $28.70 | 332800 |
| 2025-05-29 | 56.53 | $28.70 | 359910 |
| 2025-05-28 | 55.43 | $28.65 | 687617 |
| 2025-05-27 | 55.00 | $28.63 | 410000 |
| 2025-05-23 | 50.92 | $28.45 | 332705 |
| 2025-05-22 | 50.92 | $28.45 | 661544 |
| 2025-05-21 | 49.31 | $28.38 | 432600 |
| 2025-05-20 | 55.21 | $28.62 | 521400 |
| 2025-05-19 | 55.48 | $28.63 | 1.3M |
| 2025-05-16 | 56.76 | $28.68 | 679100 |
| 2025-05-15 | 56.18 | $28.65 | 482100 |
| 2025-05-14 | 54.25 | $28.55 | 652900 |
| 2025-05-13 | 56.13 | $28.63 | 3.3M |
| 2025-05-12 | 55.39 | $28.59 | 797900 |
| 2025-05-09 | 48.64 | $28.26 | 288500 |
| 2025-05-08 | 48.19 | $28.24 | 2.4M |
| 2025-05-07 | 48.59 | $28.26 | 1.2M |
| 2025-05-06 | 47.76 | $28.22 | 482400 |
| 2025-05-05 | 48.13 | $28.24 | 600700 |
| 2025-05-02 | 47.94 | $28.23 | 1.6M |
| 2025-05-01 | 46.42 | $28.15 | 1.8M |
| 2025-04-30 | 48.78 | $28.29 | 2.2M |
| 2025-04-29 | 52.00 | $28.47 | 646612 |
| 2025-04-28 | 50.62 | $28.39 | 412700 |
| 2025-04-25 | 50.46 | $28.38 | 650500 |
| 2025-04-24 | 48.96 | $28.29 | 1.0M |
| 2025-04-23 | 44.75 | $28.05 | 613900 |
| 2025-04-22 | 41.30 | $27.87 | 601016 |
| 2025-04-21 | 40.31 | $27.82 | 446400 |
| 2025-04-17 | 42.48 | $27.98 | 1.2M |
| 2025-04-16 | 40.58 | $27.88 | 720740 |
| 2025-04-15 | 40.58 | $27.88 | 864000 |
| 2025-04-14 | 39.50 | $27.82 | 996038 |
| 2025-04-11 | 35.81 | $27.62 | 1.0M |
| 2025-04-10 | 34.67 | $27.56 | 1.5M |
| 2025-04-09 | 40.72 | $28.09 | 2.7M |
| 2025-04-08 | 20.94 | $27.29 | 4.4M |
| 2025-04-07 | 22.55 | $27.47 | 6.1M |
| 2025-04-04 | 24.64 | $27.68 | 13.3M |
| 2025-04-03 | 35.58 | $28.41 | 1.3M |
| 2025-04-02 | 46.27 | $28.81 | 1.4M |
| 2025-04-01 | 43.44 | $28.74 | 459600 |
| 2025-03-31 | 47.51 | $28.86 | 687738 |
| 2025-03-28 | 46.32 | $28.83 | 414401 |
| 2025-03-27 | 46.65 | $28.84 | 620330 |
| 2025-03-26 | 48.32 | $28.89 | 345836 |
| 2025-03-25 | 51.83 | $28.99 | 621332 |
| 2025-03-24 | 53.30 | $29.03 | 408200 |
| 2025-03-21 | 50.28 | $28.94 | 649400 |
| 2025-03-20 | 51.33 | $28.97 | 794200 |
| 2025-03-19 | 53.46 | $29.03 | 471320 |
| 2025-03-18 | 49.12 | $28.90 | 691700 |
| 2025-03-17 | 49.80 | $28.92 | 486218 |
| 2025-03-14 | 48.80 | $28.89 | 1.8M |
| 2025-03-13 | 45.33 | $28.79 | 3.3M |
| 2025-03-12 | 49.47 | $28.92 | 9.2M |
| 2025-03-11 | 48.43 | $28.89 | 700700 |
| 2025-03-10 | 53.26 | $29.03 | 1.5M |
| 2025-03-07 | 52.94 | $29.02 | 861504 |
| 2025-03-06 | 45.55 | $28.81 | 524800 |
| 2025-03-05 | 50.58 | $28.95 | 564200 |
| 2025-03-04 | 47.84 | $28.88 | 1.2M |
| 2025-03-03 | 48.20 | $28.89 | 1.0M |
| 2025-02-28 | 55.38 | $29.07 | 1.7M |
| 2025-02-27 | 52.78 | $29.00 | 517562 |
| 2025-02-26 | 54.95 | $29.05 | 769000 |
| 2025-02-25 | 53.12 | $29.00 | 569406 |
| 2025-02-24 | 49.20 | $28.90 | 677348 |
| 2025-02-21 | 48.79 | $28.89 | 1.2M |
| 2025-02-20 | 52.38 | $28.98 | 369618 |
| 2025-02-19 | 52.38 | $28.98 | 331943 |
| 2025-02-18 | 50.93 | $28.94 | 485900 |
| 2025-02-14 | 52.06 | $28.97 | 552900 |
| 2025-02-13 | 50.32 | $28.92 | 641500 |
| 2025-02-12 | 45.42 | $28.79 | 654400 |
| 2025-02-11 | 48.57 | $28.88 | 585248 |
| 2025-02-10 | 49.66 | $28.91 | 669541 |
| 2025-02-07 | 48.56 | $28.88 | 472306 |
| 2025-02-06 | 52.55 | $28.99 | 1.5M |
| 2025-02-05 | 53.69 | $29.02 | 2.0M |
| 2025-02-04 | 51.00 | $28.94 | 968448 |
| 2025-02-03 | 47.74 | $28.85 | 1.7M |
| 2025-01-31 | 55.08 | $29.04 | 1.0M |
| 2025-01-30 | 56.82 | $29.08 | 241109 |
| 2025-01-29 | 55.13 | $29.03 | 523003 |
| 2025-01-28 | 55.97 | $29.05 | 710800 |
| 2025-01-27 | 57.62 | $29.09 | 776121 |
| 2025-01-24 | 55.76 | $29.03 | 782024 |
| 2025-01-23 | 54.16 | $28.98 | 1.2M |
| 2025-01-22 | 52.54 | $28.93 | 538600 |
| 2025-01-21 | 54.37 | $28.98 | 1.8M |
| 2025-01-17 | 51.82 | $28.90 | 364633 |
| 2025-01-16 | 51.17 | $28.88 | 1.1M |
| 2025-01-15 | 48.88 | $28.81 | 1.9M |
| 2025-01-14 | 39.68 | $28.57 | 670200 |
| 2025-01-13 | 38.80 | $28.55 | 882600 |
| 2025-01-10 | 39.34 | $28.57 | 1.1M |
| 2025-01-08 | 42.74 | $28.69 | 741124 |
| 2025-01-07 | 42.34 | $28.68 | 691200 |
| 2025-01-06 | 44.37 | $28.75 | 450203 |
| 2025-01-03 | 42.89 | $28.71 | 904300 |
| 2025-01-02 | 41.78 | $28.68 | 2.1M |
| 2024-12-31 | 41.42 | $28.67 | 308300 |
| 2024-12-30 | 39.65 | $28.62 | 412635 |
| 2024-12-27 | 39.30 | $28.61 | 655411 |
| 2024-12-26 | 46.14 | $28.88 | 673716 |
| 2024-12-24 | 43.00 | $28.79 | 170900 |
| 2024-12-23 | 39.65 | $28.70 | 576500 |
| 2024-12-20 | 41.45 | $28.77 | 822411 |
| 2024-12-19 | 34.62 | $28.60 | 746868 |
| 2024-12-18 | 36.78 | $28.69 | 780600 |
| 2024-12-17 | 48.62 | $29.06 | 471626 |
| 2024-12-16 | 50.28 | $29.10 | 364600 |
| 2024-12-13 | 49.04 | $29.07 | 671400 |
| 2024-12-12 | 51.06 | $29.12 | 625713 |
| 2024-12-11 | 54.47 | $29.20 | 340000 |
| 2024-12-10 | 56.25 | $29.24 | 442600 |
| 2024-12-09 | 54.11 | $29.18 | 650800 |
| 2024-12-06 | 55.40 | $29.21 | 856235 |
| 2024-12-05 | 53.65 | $29.16 | 452451 |
| 2024-12-04 | 55.73 | $29.21 | 358326 |
| 2024-12-03 | 52.96 | $29.13 | 629300 |
| 2024-12-02 | 52.61 | $29.12 | 999241 |
| 2024-11-29 | 58.42 | $29.26 | 252631 |
| 2024-11-27 | 55.77 | $29.18 | 442300 |
| 2024-11-26 | 52.15 | $29.08 | 982800 |
| 2024-11-25 | 55.61 | $29.16 | 551024 |
| 2024-11-22 | 48.27 | $28.98 | 1.0M |
| 2024-11-21 | 47.36 | $28.96 | 371800 |
| 2024-11-20 | 48.17 | $28.98 | 702239 |
| 2024-11-19 | 48.97 | $29.00 | 693434 |
| 2024-11-18 | 48.15 | $28.98 | 1.7M |
| 2024-11-15 | 46.10 | $28.93 | 384500 |
| 2024-11-14 | 46.10 | $28.93 | 310846 |
| 2024-11-13 | 48.16 | $28.99 | 863000 |
| 2024-11-12 | 48.16 | $28.99 | 439100 |
| 2024-11-11 | 53.16 | $29.13 | 323800 |
| 2024-11-08 | 54.30 | $29.16 | 635306 |
| 2024-11-07 | 51.66 | $29.08 | 649823 |
| 2024-11-06 | 45.28 | $28.91 | 2.0M |
| 2024-11-05 | 43.18 | $28.86 | 345002 |
| 2024-11-04 | 38.23 | $28.75 | 329835 |
| 2024-11-01 | 33.75 | $28.66 | 848500 |
| 2024-10-31 | 40.22 | $28.87 | 639500 |
| 2024-10-30 | 43.22 | $28.95 | 1.2M |
| 2024-10-29 | 47.42 | $29.05 | 330600 |
| 2024-10-28 | 46.93 | $29.04 | 1.7M |
| 2024-10-25 | 44.98 | $29.00 | 550622 |
| 2024-10-24 | 45.78 | $29.02 | 1.6M |
| 2024-10-23 | 42.38 | $28.95 | 963300 |
| 2024-10-22 | 46.32 | $29.05 | 954511 |
| 2024-10-21 | 47.58 | $29.08 | 448800 |
| 2024-10-18 | 54.12 | $29.22 | 364700 |
| 2024-10-17 | 50.92 | $29.15 | 403648 |
| 2024-10-16 | 53.98 | $29.21 | 519000 |
| 2024-10-15 | 50.18 | $29.13 | 1.5M |
| 2024-10-14 | 50.18 | $29.13 | 783500 |
| 2024-10-11 | 48.25 | $29.09 | 961200 |
| 2024-10-10 | 46.28 | $29.05 | 620200 |
| 2024-10-09 | 46.70 | $29.06 | 412556 |
| 2024-10-08 | 47.11 | $29.07 | 591613 |
| 2024-10-07 | 45.29 | $29.03 | 900812 |
| 2024-10-04 | 49.77 | $29.14 | 1.3M |
| 2024-10-03 | 51.53 | $29.18 | 882442 |
| 2024-10-02 | 54.76 | $29.25 | 676800 |
| 2024-10-01 | 55.70 | $29.27 | 1.1M |
| 2024-09-30 | 62.93 | $29.41 | 997400 |
| 2024-09-27 | 63.49 | $29.42 | 843742 |
| 2024-09-26 | 60.12 | $29.32 | 1.3M |
| 2024-09-25 | 59.41 | $29.30 | 386727 |
| 2024-09-24 | 63.73 | $29.38 | 521929 |
| 2024-09-23 | 63.41 | $29.37 | 510700 |
| 2024-09-20 | 63.94 | $29.38 | 427636 |
| 2024-09-19 | 65.50 | $29.41 | 1.0M |
| 2024-09-18 | 62.93 | $29.32 | 600018 |
| 2024-09-17 | 62.34 | $29.30 | 512684 |
| 2024-09-16 | 61.75 | $29.28 | 648700 |
| 2024-09-13 | 60.60 | $29.24 | 641833 |
| 2024-09-12 | 58.52 | $29.17 | 567100 |
| 2024-09-11 | 57.61 | $29.14 | 542115 |
| 2024-09-10 | 55.76 | $29.08 | 262300 |
| 2024-09-09 | 59.89 | $29.18 | 1.3M |
| 2024-09-06 | 57.50 | $29.10 | 1.2M |
| 2024-09-05 | 57.91 | $29.11 | 705800 |
| 2024-09-04 | 55.49 | $29.03 | 1.3M |
| 2024-09-03 | 52.24 | $28.93 | 1.4M |
| 2024-08-30 | 61.66 | $29.15 | 340644 |
| 2024-08-29 | 62.15 | $29.16 | 647500 |
| 2024-08-28 | 62.61 | $29.17 | 567830 |
| 2024-08-27 | 63.06 | $29.18 | 363000 |
| 2024-08-26 | 63.94 | $29.20 | 391105 |
| 2024-08-23 | 66.11 | $29.25 | 491545 |
| 2024-08-22 | 62.74 | $29.11 | 1.6M |
| 2024-08-21 | 64.93 | $29.16 | 453200 |
| 2024-08-20 | 63.98 | $29.12 | 485600 |
| 2024-08-19 | 64.39 | $29.13 | 929339 |
| 2024-08-16 | 63.02 | $29.07 | 753436 |
| 2024-08-15 | 60.09 | $28.95 | 833200 |
| 2024-08-14 | 59.07 | $28.91 | 521000 |
| 2024-08-13 | 57.51 | $28.85 | 492542 |
| 2024-08-12 | 52.98 | $28.69 | 476100 |
| 2024-08-09 | 52.68 | $28.68 | 1.0M |
| 2024-08-08 | 51.20 | $28.63 | 1.4M |
| 2024-08-07 | 49.09 | $28.56 | 1.6M |
| 2024-08-06 | 48.49 | $28.54 | 1.6M |
| 2024-08-05 | 44.06 | $28.40 | 1.9M |
| 2024-08-02 | 50.21 | $28.61 | 593337 |
| 2024-08-01 | 52.87 | $28.69 | 836400 |
| 2024-07-31 | 60.51 | $28.89 | 506554 |
| 2024-07-30 | 54.95 | $28.71 | 597400 |
| 2024-07-29 | 54.95 | $28.71 | 650828 |
| 2024-07-26 | 54.30 | $28.69 | 610600 |
| 2024-07-25 | 51.32 | $28.60 | 461300 |
| 2024-07-24 | 50.98 | $28.59 | 1.5M |
| 2024-07-23 | 56.99 | $28.75 | 948700 |
| 2024-07-22 | 56.69 | $28.74 | 841243 |
| 2024-07-19 | 53.24 | $28.63 | 660900 |
| 2024-07-18 | 55.14 | $28.68 | 568900 |
| 2024-07-17 | 57.87 | $28.75 | 399838 |
| 2024-07-16 | 59.47 | $28.79 | 428829 |
| 2024-07-15 | 55.69 | $28.66 | 584030 |
| 2024-07-12 | 57.65 | $28.71 | 389400 |
| 2024-07-11 | 53.94 | $28.59 | 676812 |
| 2024-07-10 | 49.76 | $28.47 | 464307 |
| 2024-07-09 | 48.27 | $28.43 | 902206 |
| 2024-07-08 | 48.61 | $28.44 | 765916 |
| 2024-07-05 | 48.94 | $28.45 | 1.2M |
| 2024-07-03 | 43.89 | $28.31 | 306144 |
| 2024-07-02 | 38.97 | $28.19 | 797948 |
| 2024-07-01 | 35.38 | $28.11 | 2.0M |
| 2024-06-28 | 40.79 | $28.30 | 1.1M |
| 2024-06-27 | 44.17 | $28.40 | 1.2M |
| 2024-06-26 | 44.87 | $28.42 | 1.7M |
| 2024-06-25 | 49.79 | $28.55 | 907800 |
| 2024-06-24 | 51.02 | $28.58 | 402000 |
| 2024-06-21 | 52.24 | $28.61 | 629700 |
| 2024-06-20 | 50.74 | $28.57 | 813740 |
| 2024-06-18 | 52.30 | $28.61 | 450700 |
| 2024-06-17 | 48.15 | $28.50 | 837342 |
| 2024-06-14 | 47.76 | $28.49 | 758400 |
| 2024-06-13 | 51.86 | $28.60 | 1.2M |
| 2024-06-12 | 51.86 | $28.60 | 955429 |
| 2024-06-11 | 48.60 | $28.51 | 741300 |
| 2024-06-10 | 47.47 | $28.48 | 1.1M |
| 2024-06-07 | 46.73 | $28.46 | 914505 |
| 2024-06-06 | 51.18 | $28.59 | 438279 |
| 2024-06-05 | 52.64 | $28.63 | 548738 |
| 2024-06-04 | 48.82 | $28.52 | 1.1M |
| 2024-06-03 | 48.46 | $28.51 | 970133 |
| 2024-05-31 | 49.45 | $28.54 | 782648 |
| 2024-05-30 | 45.19 | $28.42 | 1.5M |
| 2024-05-29 | 43.31 | $28.37 | 1.7M |
| 2024-05-28 | 46.67 | $28.48 | 887713 |
| 2024-05-24 | 51.12 | $28.61 | 530800 |
| 2024-05-23 | 46.66 | $28.49 | 1.6M |
| 2024-05-22 | 51.50 | $28.62 | 962800 |
| 2024-05-21 | 53.95 | $28.68 | 700700 |
| 2024-05-20 | 54.78 | $28.70 | 685600 |
| 2024-05-17 | 54.45 | $28.69 | 667211 |
| 2024-05-16 | 54.83 | $28.70 | 1.2M |
| 2024-05-15 | 57.51 | $28.77 | 879101 |
| 2024-05-14 | 52.46 | $28.61 | 519200 |
| 2024-05-13 | 50.36 | $28.55 | 555115 |
| 2024-05-10 | 50.01 | $28.54 | 578464 |
| 2024-05-09 | 52.47 | $28.61 | 504400 |
| 2024-05-08 | 52.15 | $28.60 | 958300 |
| 2024-05-07 | 53.17 | $28.63 | 4.3M |
| 2024-05-06 | 51.98 | $28.59 | 692822 |
| 2024-05-03 | 50.49 | $28.54 | 2.5M |
| 2024-05-02 | 45.68 | $28.39 | 802402 |
| 2024-05-01 | 40.16 | $28.24 | 2.1M |
| 2024-04-30 | 40.95 | $28.27 | 1.7M |
| 2024-04-29 | 45.18 | $28.42 | 985400 |
| 2024-04-26 | 41.34 | $28.32 | 1.3M |
| 2024-04-25 | 38.05 | $28.24 | 902138 |
| 2024-04-24 | 39.91 | $28.31 | 3.8M |
| 2024-04-23 | 42.15 | $28.39 | 1.9M |
| 2024-04-22 | 38.89 | $28.31 | 1.2M |
| 2024-04-19 | 34.52 | $28.21 | 675536 |
| 2024-04-18 | 32.68 | $28.17 | 1.9M |
| 2024-04-17 | 31.31 | $28.14 | 3.8M |
| 2024-04-16 | 32.14 | $28.18 | 3.1M |
| 2024-04-15 | 35.73 | $28.34 | 852641 |
| 2024-04-12 | 42.17 | $28.57 | 1.8M |
| 2024-04-11 | 42.17 | $28.57 | 1.8M |
| 2024-04-10 | 44.04 | $28.63 | 1.2M |
| 2024-04-09 | 52.51 | $28.86 | 908900 |
| 2024-04-08 | 48.85 | $28.77 | 854940 |
| 2024-04-05 | 46.23 | $28.71 | 913300 |
| 2024-04-04 | 47.78 | $28.75 | 636937 |
| 2024-04-03 | 47.78 | $28.75 | 764900 |
| 2024-04-02 | 46.98 | $28.73 | 1.0M |
| 2024-04-01 | 47.67 | $28.75 | 954300 |
| 2024-03-28 | 58.86 | $29.02 | 2.3M |
| 2024-03-27 | 59.85 | $29.04 | 1.2M |
| 2024-03-26 | 55.21 | $28.91 | 362234 |
| 2024-03-25 | 57.64 | $28.96 | 435506 |
| 2024-03-22 | 60.17 | $29.01 | 590004 |
| 2024-03-21 | 60.17 | $29.01 | 1.7M |
| 2024-03-20 | 59.20 | $28.98 | 1.3M |
| 2024-03-19 | 54.28 | $28.84 | 1.1M |
| 2024-03-18 | 47.88 | $28.69 | 1.1M |
| 2024-03-15 | 44.95 | $28.63 | 1.1M |
| 2024-03-14 | 46.61 | $28.67 | 570841 |
| 2024-03-13 | 53.12 | $28.81 | 827113 |
| 2024-03-12 | 51.75 | $28.78 | 442436 |
| 2024-03-11 | 51.75 | $28.78 | 428846 |
| 2024-03-08 | 51.75 | $28.78 | 703000 |
| 2024-03-07 | 50.93 | $28.76 | 1.4M |
| 2024-03-06 | 51.35 | $28.77 | 719930 |
| 2024-03-05 | 49.39 | $28.72 | 1.5M |
| 2024-03-04 | 49.00 | $28.71 | 1.9M |
| 2024-03-01 | 48.24 | $28.69 | 2.2M |
| 2024-02-29 | 49.28 | $28.72 | 794303 |
| 2024-02-28 | 47.85 | $28.68 | 713801 |
| 2024-02-27 | 47.85 | $28.68 | 883800 |
| 2024-02-26 | 48.16 | $28.69 | 722610 |
| 2024-02-23 | 51.61 | $28.80 | 1.5M |
| 2024-02-22 | 51.31 | $28.79 | 820200 |
| 2024-02-21 | 48.57 | $28.70 | 686602 |
| 2024-02-20 | 50.06 | $28.75 | 1.1M |
| 2024-02-16 | 48.56 | $28.70 | 3.4M |
| 2024-02-15 | 52.76 | $28.84 | 554943 |
| 2024-02-14 | 48.86 | $28.71 | 2.6M |
| 2024-02-13 | 46.26 | $28.63 | 753900 |
| 2024-02-12 | 53.34 | $28.85 | 1.0M |
| 2024-02-09 | 54.42 | $28.88 | 1.1M |
| 2024-02-08 | 52.91 | $28.83 | 881978 |
| 2024-02-07 | 52.31 | $28.81 | 1.3M |
| 2024-02-06 | 51.43 | $28.78 | 1.4M |
| 2024-02-05 | 48.09 | $28.67 | 1.3M |
| 2024-02-02 | 54.57 | $28.87 | 843939 |
| 2024-02-01 | 60.37 | $29.02 | 1.8M |
| 2024-01-31 | 62.04 | $29.06 | 1.1M |
| 2024-01-30 | 64.15 | $29.11 | 1.0M |
| 2024-01-29 | 65.42 | $29.14 | 640100 |
| 2024-01-26 | 64.30 | $29.09 | 1.2M |
| 2024-01-25 | 64.70 | $29.10 | 1.3M |
| 2024-01-24 | 59.47 | $28.88 | 558600 |
| 2024-01-23 | 60.63 | $28.91 | 654750 |
| 2024-01-22 | 62.17 | $28.95 | 844500 |
| 2024-01-19 | 61.94 | $28.94 | 902844 |
| 2024-01-18 | 60.81 | $28.89 | 1.3M |
| 2024-01-17 | 60.37 | $28.87 | 1.1M |
| 2024-01-16 | 63.82 | $28.97 | 1.3M |
| 2024-01-12 | 69.91 | $29.13 | 2.7M |
| 2024-01-11 | 68.67 | $29.06 | 2.9M |
| 2024-01-10 | 64.94 | $28.87 | 1.3M |
| 2024-01-09 | 64.08 | $28.83 | 1.2M |
| 2024-01-08 | 61.64 | $28.72 | 1.2M |
| 2024-01-05 | 57.09 | $28.54 | 766049 |
| 2024-01-04 | 56.82 | $28.53 | 1.7M |
| 2024-01-03 | 60.82 | $28.64 | 858936 |
| 2024-01-02 | 62.73 | $28.69 | 1.0M |
| 2023-12-29 | 66.28 | $28.78 | 852717 |
| 2023-12-28 | 68.74 | $28.84 | 1.0M |
| 2023-12-27 | 74.44 | $28.97 | 1.4M |
| 2023-12-26 | 76.28 | $29.01 | 448700 |
| 2023-12-22 | 76.28 | $29.01 | 641610 |
| 2023-12-21 | 78.48 | $29.06 | 3.0M |
| 2023-12-20 | 77.62 | $28.99 | 1.3M |
| 2023-12-19 | 79.78 | $29.04 | 1.4M |
| 2023-12-18 | 78.54 | $28.93 | 1.6M |
| 2023-12-15 | 78.30 | $28.91 | 2.7M |
| 2023-12-14 | 79.94 | $28.95 | 3.9M |
| 2023-12-13 | 77.48 | $28.73 | 1.7M |
| 2023-12-12 | 71.63 | $28.34 | 1.6M |
| 2023-12-11 | 69.71 | $28.24 | 1.5M |
| 2023-12-08 | 69.71 | $28.24 | 2.5M |
| 2023-12-07 | 71.46 | $28.28 | 3.1M |
| 2023-12-06 | 71.11 | $28.26 | 857400 |
| 2023-12-05 | 71.52 | $28.27 | 1000000 |
| 2023-12-04 | 70.89 | $28.23 | 1.0M |
| 2023-12-01 | 72.82 | $28.28 | 1.7M |
| 2023-11-30 | 71.49 | $28.19 | 756745 |
| 2023-11-29 | 71.86 | $28.20 | 1.8M |
| 2023-11-28 | 68.96 | $28.01 | 1.6M |
| 2023-11-27 | 66.73 | $27.88 | 1.4M |
| 2023-11-24 | 65.08 | $27.79 | 294429 |
| 2023-11-22 | 66.12 | $27.82 | 841000 |
| 2023-11-21 | 65.42 | $27.78 | 2.4M |
| 2023-11-20 | 65.08 | $27.76 | 1.6M |
| 2023-11-17 | 64.24 | $27.71 | 1.1M |
| 2023-11-16 | 63.57 | $27.67 | 1.1M |
| 2023-11-15 | 61.71 | $27.56 | 4.5M |
| 2023-11-14 | 63.10 | $27.61 | 2.0M |
| 2023-11-13 | 57.65 | $27.31 | 1.6M |
| 2023-11-10 | 57.92 | $27.32 | 2.0M |
| 2023-11-09 | 55.33 | $27.19 | 2.3M |
| 2023-11-08 | 60.21 | $27.37 | 1.9M |
| 2023-11-07 | 59.07 | $27.31 | 2.8M |
| 2023-11-06 | 59.61 | $27.33 | 905514 |
| 2023-11-03 | 63.78 | $27.48 | 4.4M |
| 2023-11-02 | 57.57 | $27.15 | 2.6M |
| 2023-11-01 | 51.05 | $26.88 | 1.3M |
| 2023-10-31 | 46.73 | $26.73 | 1.9M |
| 2023-10-30 | 40.40 | $26.54 | 685134 |
| 2023-10-27 | 39.68 | $26.52 | 852600 |
| 2023-10-26 | 40.37 | $26.55 | 1.1M |
| 2023-10-25 | 35.76 | $26.42 | 982203 |
| 2023-10-24 | 39.07 | $26.57 | 1.1M |
| 2023-10-23 | 34.87 | $26.46 | 1.8M |
| 2023-10-20 | 30.30 | $26.35 | 858500 |
| 2023-10-19 | 29.44 | $26.33 | 1.1M |
| 2023-10-18 | 30.88 | $26.41 | 1.8M |
| 2023-10-17 | 33.20 | $26.53 | 3.3M |
| 2023-10-16 | 35.74 | $26.65 | 861822 |
| 2023-10-13 | 35.96 | $26.66 | 1.6M |
| 2023-10-12 | 34.44 | $26.62 | 1.8M |
| 2023-10-11 | 37.16 | $26.75 | 1.2M |
| 2023-10-10 | 38.04 | $26.79 | 1.9M |
| 2023-10-09 | 38.25 | $26.80 | 711300 |
| 2023-10-06 | 30.41 | $26.59 | 1.4M |
| 2023-10-05 | 29.60 | $26.57 | 1.2M |
| 2023-10-04 | 29.21 | $26.56 | 2.8M |
| 2023-10-03 | 26.09 | $26.48 | 2.2M |
| 2023-10-02 | 30.76 | $26.77 | 1.8M |
| 2023-09-29 | 37.06 | $27.06 | 1.6M |
| 2023-09-28 | 39.72 | $27.16 | 1.5M |
| 2023-09-27 | 35.30 | $27.06 | 1.6M |
| 2023-09-26 | 35.30 | $27.06 | 3.0M |
| 2023-09-25 | 39.48 | $27.22 | 1.2M |
| 2023-09-22 | 41.22 | $27.28 | 3.5M |
| 2023-09-21 | 39.97 | $27.25 | 1.2M |
| 2023-09-20 | 45.16 | $27.42 | 1.4M |
| 2023-09-19 | 47.58 | $27.49 | 814336 |
| 2023-09-18 | 50.52 | $27.57 | 685600 |
| 2023-09-15 | 50.16 | $27.56 | 1.1M |
| 2023-09-14 | 52.36 | $27.62 | 668100 |
| 2023-09-13 | 52.03 | $27.61 | 1.1M |
| 2023-09-12 | 49.68 | $27.54 | 1.9M |
| 2023-09-11 | 50.35 | $27.56 | 797502 |
| 2023-09-08 | 49.38 | $27.53 | 983124 |
| 2023-09-07 | 49.69 | $27.54 | 2.2M |
| 2023-09-06 | 46.86 | $27.45 | 1.8M |
| 2023-09-05 | 48.00 | $27.49 | 1.2M |
| 2023-09-01 | 52.89 | $27.65 | 1.4M |
| 2023-08-31 | 55.93 | $27.74 | 646014 |
| 2023-08-30 | 55.39 | $27.72 | 1.1M |
| 2023-08-29 | 54.86 | $27.70 | 1.2M |
| 2023-08-28 | 50.40 | $27.54 | 861400 |
| 2023-08-25 | 47.32 | $27.44 | 701721 |
| 2023-08-24 | 44.00 | $27.34 | 1.2M |
| 2023-08-23 | 48.33 | $27.49 | 1.3M |
| 2023-08-22 | 41.39 | $27.30 | 607653 |
| 2023-08-21 | 41.39 | $27.30 | 868120 |
| 2023-08-18 | 41.39 | $27.30 | 1.2M |
| 2023-08-17 | 39.94 | $27.26 | 3.2M |
| 2023-08-16 | 42.71 | $27.37 | 857331 |
| 2023-08-15 | 46.02 | $27.49 | 855405 |
| 2023-08-14 | 48.09 | $27.56 | 611337 |
| 2023-08-11 | 48.38 | $27.57 | 874815 |
| 2023-08-10 | 48.67 | $27.58 | 1.0M |
| 2023-08-09 | 50.35 | $27.64 | 1.5M |
| 2023-08-08 | 50.90 | $27.66 | 1.8M |
| 2023-08-07 | 50.12 | $27.63 | 2.1M |
| 2023-08-04 | 48.82 | $27.58 | 5.8M |
| 2023-08-03 | 46.16 | $27.48 | 3.1M |
| 2023-08-02 | 49.07 | $27.60 | 1.3M |
| 2023-08-01 | 50.84 | $27.67 | 2.5M |
| 2023-07-31 | 57.00 | $27.89 | 886500 |
| 2023-07-28 | 54.12 | $27.77 | 874315 |
| 2023-07-27 | 51.00 | $27.65 | 2.0M |
| 2023-07-26 | 57.50 | $27.86 | 1.4M |
| 2023-07-25 | 52.88 | $27.69 | 632218 |
| 2023-07-24 | 53.21 | $27.70 | 759236 |
| 2023-07-21 | 53.83 | $27.72 | 1.1M |
| 2023-07-20 | 53.57 | $27.71 | 1.2M |
| 2023-07-19 | 59.25 | $27.89 | 1.3M |
| 2023-07-18 | 58.55 | $27.86 | 767433 |
| 2023-07-17 | 57.87 | $27.83 | 843600 |
| 2023-07-14 | 56.03 | $27.75 | 4.6M |
| 2023-07-13 | 61.09 | $27.91 | 2.1M |
| 2023-07-12 | 58.42 | $27.79 | 2.2M |
| 2023-07-11 | 53.05 | $27.58 | 945700 |
| 2023-07-10 | 49.84 | $27.47 | 2.2M |
| 2023-07-07 | 45.30 | $27.33 | 1.9M |
| 2023-07-06 | 45.86 | $27.35 | 1.0M |
| 2023-07-05 | 50.98 | $27.52 | 1.5M |
| 2023-07-03 | 54.00 | $27.61 | 942300 |
| 2023-06-30 | 60.03 | $27.77 | 3.6M |
| 2023-06-29 | 53.93 | $27.57 | 2.0M |
| 2023-06-28 | 56.38 | $27.63 | 1.8M |
| 2023-06-27 | 52.99 | $27.53 | 1.1M |
| 2023-06-26 | 50.82 | $27.47 | 908000 |
| 2023-06-23 | 48.16 | $27.40 | 1.2M |
| 2023-06-22 | 50.77 | $27.47 | 734506 |
| 2023-06-21 | 53.94 | $27.55 | 676051 |
| 2023-06-20 | 53.24 | $27.53 | 560037 |
| 2023-06-16 | 54.02 | $27.55 | 1.0M |
| 2023-06-15 | 56.75 | $27.62 | 1.5M |
| 2023-06-14 | 52.51 | $27.49 | 876711 |
| 2023-06-13 | 51.10 | $27.45 | 1.3M |
| 2023-06-12 | 52.58 | $27.49 | 1.0M |
| 2023-06-09 | 52.58 | $27.49 | 1.6M |
| 2023-06-08 | 52.58 | $27.49 | 1.5M |
| 2023-06-07 | 47.36 | $27.33 | 347900 |
| 2023-06-06 | 50.67 | $27.43 | 923948 |
| 2023-06-05 | 50.34 | $27.42 | 1.3M |
| 2023-06-02 | 49.38 | $27.39 | 1.6M |
| 2023-06-01 | 48.10 | $27.35 | 3.0M |
| 2023-05-31 | 48.10 | $27.35 | 1.3M |
| 2023-05-30 | 48.66 | $27.37 | 875914 |
| 2023-05-26 | 45.05 | $27.25 | 633900 |
| 2023-05-25 | 39.69 | $27.09 | 2.3M |
| 2023-05-24 | 40.63 | $27.13 | 3.0M |
| 2023-05-23 | 44.11 | $27.27 | 1.6M |
| 2023-05-22 | 46.26 | $27.35 | 1.5M |
| 2023-05-19 | 41.89 | $27.22 | 1.7M |
| 2023-05-18 | 41.54 | $27.21 | 1.2M |
| 2023-05-17 | 41.54 | $27.21 | 1.9M |
| 2023-05-16 | 38.56 | $27.12 | 1.4M |
| 2023-05-15 | 42.45 | $27.29 | 961437 |
| 2023-05-12 | 42.45 | $27.29 | 1.3M |
| 2023-05-11 | 46.16 | $27.44 | 1.4M |
| 2023-05-10 | 46.41 | $27.45 | 982748 |
| 2023-05-09 | 42.78 | $27.33 | 1.0M |
| 2023-05-08 | 44.45 | $27.40 | 814516 |
| 2023-05-05 | 45.17 | $27.43 | 2.5M |
| 2023-05-04 | 41.59 | $27.31 | 4.2M |
| 2023-05-03 | 45.09 | $27.46 | 1.8M |
| 2023-05-02 | 45.33 | $27.47 | 2.5M |
| 2023-05-01 | 45.05 | $27.46 | 2.6M |
| 2023-04-28 | 52.43 | $27.75 | 1.9M |
| 2023-04-27 | 50.30 | $27.67 | 1.4M |
| 2023-04-26 | 49.49 | $27.64 | 747000 |
| 2023-04-25 | 52.75 | $27.76 | 993534 |
| 2023-04-24 | 55.65 | $27.86 | 2.2M |
| 2023-04-21 | 53.46 | $27.77 | 2.0M |
| 2023-04-20 | 53.22 | $27.76 | 2.1M |
| 2023-04-19 | 53.75 | $27.78 | 1.2M |
| 2023-04-18 | 56.16 | $27.87 | 1.6M |
| 2023-04-17 | 55.95 | $27.86 | 1.0M |
| 2023-04-14 | 57.25 | $27.91 | 1.4M |
| 2023-04-13 | 58.53 | $27.96 | 1.2M |
| 2023-04-12 | 56.49 | $27.85 | 2.2M |
| 2023-04-11 | 57.22 | $27.88 | 1.5M |
| 2023-04-10 | 55.96 | $27.81 | 2.3M |
| 2023-04-06 | 56.18 | $27.82 | 2.3M |
| 2023-04-05 | 54.26 | $27.71 | 5.7M |
| 2023-04-04 | 55.53 | $27.77 | 3.4M |
| 2023-04-03 | 57.87 | $27.88 | 5.0M |
| 2023-03-31 | 60.98 | $28.02 | 2.7M |
| 2023-03-30 | 55.45 | $27.68 | 3.5M |
| 2023-03-29 | 52.44 | $27.52 | 3.8M |
| 2023-03-28 | 45.69 | $27.21 | 1.4M |
| 2023-03-27 | 45.21 | $27.19 | 1.5M |
| 2023-03-24 | 47.18 | $27.29 | 1.3M |
| 2023-03-23 | 47.57 | $27.31 | 2.8M |
| 2023-03-22 | 50.37 | $27.45 | 2.6M |
| 2023-03-21 | 49.56 | $27.41 | 1.4M |
| 2023-03-20 | 43.71 | $27.14 | 1.7M |
| 2023-03-17 | 45.19 | $27.22 | 3.6M |
| 2023-03-16 | 47.67 | $27.35 | 3.2M |
| 2023-03-15 | 45.48 | $27.25 | 2.9M |
| 2023-03-14 | 47.36 | $27.35 | 2.4M |
| 2023-03-13 | 43.83 | $27.19 | 3.3M |
| 2023-03-10 | 44.36 | $27.22 | 6.5M |
| 2023-03-09 | 41.91 | $27.11 | 1.5M |
| 2023-03-08 | 45.18 | $27.30 | 1.9M |
| 2023-03-07 | 46.07 | $27.35 | 3.2M |
| 2023-03-06 | 49.83 | $27.55 | 945800 |
| 2023-03-03 | 49.44 | $27.53 | 1.7M |
| 2023-03-02 | 43.81 | $27.26 | 1.5M |
| 2023-03-01 | 43.37 | $27.24 | 1.5M |
| 2023-02-28 | 45.77 | $27.38 | 1.3M |
| 2023-02-27 | 46.83 | $27.44 | 930579 |
| 2023-02-24 | 44.17 | $27.31 | 1.4M |
| 2023-02-23 | 46.19 | $27.43 | 1.5M |
| 2023-02-22 | 42.67 | $27.26 | 2.2M |
| 2023-02-21 | 39.80 | $27.13 | 1.8M |
| 2023-02-17 | 46.81 | $27.54 | 1.3M |
| 2023-02-16 | 43.09 | $27.38 | 1.9M |
| 2023-02-15 | 47.64 | $27.61 | 1.2M |
| 2023-02-14 | 48.06 | $27.63 | 3.2M |
| 2023-02-13 | 48.26 | $27.64 | 2.5M |
| 2023-02-10 | 48.06 | $27.63 | 1.5M |
| 2023-02-09 | 50.76 | $27.77 | 1.5M |
| 2023-02-08 | 55.18 | $27.98 | 770100 |
| 2023-02-07 | 57.21 | $28.07 | 3.3M |
| 2023-02-06 | 54.94 | $27.94 | 1.3M |
| 2023-02-03 | 57.39 | $28.05 | 808646 |
| 2023-02-02 | 63.23 | $28.29 | 2.9M |
| 2023-02-01 | 62.17 | $28.22 | 2.7M |
| 2023-01-31 | 59.79 | $28.07 | 1.6M |
| 2023-01-30 | 55.93 | $27.85 | 1.1M |
| 2023-01-27 | 58.10 | $27.94 | 6.1M |
| 2023-01-26 | 59.06 | $27.98 | 1.9M |
| 2023-01-25 | 58.40 | $27.94 | 704500 |
| 2023-01-24 | 58.08 | $27.92 | 883339 |
| 2023-01-23 | 58.08 | $27.92 | 864624 |
| 2023-01-20 | 58.49 | $27.94 | 5.6M |
| 2023-01-19 | 58.07 | $27.91 | 7.5M |
| 2023-01-18 | 61.19 | $28.07 | 9.3M |
| 2023-01-17 | 59.91 | $27.97 | 1.9M |
| 2023-01-13 | 61.25 | $28.04 | 2.0M |
| 2023-01-12 | 62.58 | $28.11 | 1.9M |
| 2023-01-11 | 60.49 | $27.93 | 1.5M |
| 2023-01-10 | 58.13 | $27.74 | 1.4M |
| 2023-01-09 | 58.31 | $27.75 | 4.0M |
| 2023-01-06 | 56.58 | $27.61 | 2.8M |
| 2023-01-05 | 51.70 | $27.25 | 2.5M |
| 2023-01-04 | 53.12 | $27.34 | 1.9M |
| 2023-01-03 | 48.99 | $27.06 | 1.3M |
| 2022-12-30 | 48.37 | $27.02 | 1.8M |
| 2022-12-29 | 48.93 | $27.06 | 1.3M |
| 2022-12-28 | 42.22 | $26.64 | 3.0M |
| 2022-12-27 | 47.92 | $27.04 | 3.9M |
| 2022-12-23 | 53.78 | $27.38 | 4.9M |
| 2022-12-22 | 52.14 | $27.28 | 1.2M |
| 2022-12-21 | 55.30 | $27.45 | 809953 |
| 2022-12-20 | 52.06 | $27.25 | 1.1M |
| 2022-12-19 | 53.53 | $27.33 | 1.9M |
| 2022-12-16 | 56.39 | $27.48 | 1.1M |
| 2022-12-15 | 57.75 | $27.55 | 1.0M |
| 2022-12-14 | 58.91 | $27.61 | 1.3M |
| 2022-12-13 | 61.65 | $27.75 | 1.3M |
| 2022-12-12 | 57.63 | $27.45 | 1.6M |
| 2022-12-09 | 55.72 | $27.32 | 1.1M |
| 2022-12-08 | 55.72 | $27.32 | 1.6M |
| 2022-12-07 | 55.90 | $27.33 | 1.1M |
| 2022-12-06 | 53.54 | $27.16 | 1.5M |
| 2022-12-05 | 54.19 | $27.20 | 2.0M |
| 2022-12-02 | 57.84 | $27.42 | 2.4M |
| 2022-12-01 | 57.72 | $27.41 | 2.3M |
| 2022-11-30 | 58.86 | $27.48 | 1.4M |
| 2022-11-29 | 54.19 | $27.10 | 1.1M |
| 2022-11-28 | 51.72 | $26.92 | 1.7M |
| 2022-11-25 | 56.19 | $27.20 | 239115 |
| 2022-11-23 | 56.86 | $27.24 | 1.0M |
| 2022-11-22 | 56.24 | $27.19 | 2.3M |
| 2022-11-21 | 52.64 | $26.91 | 758812 |
| 2022-11-18 | 53.84 | $26.99 | 655000 |
| 2022-11-17 | 52.82 | $26.91 | 893200 |
| 2022-11-16 | 53.81 | $26.98 | 788507 |
| 2022-11-15 | 54.37 | $27.02 | 1.4M |
| 2022-11-14 | 51.51 | $26.78 | 849000 |
| 2022-11-11 | 54.76 | $27.02 | 2.5M |
| 2022-11-10 | 53.84 | $26.94 | 3.3M |
| 2022-11-09 | 42.40 | $26.12 | 2.9M |
| 2022-11-08 | 47.59 | $26.50 | 2.0M |
| 2022-11-07 | 46.61 | $26.44 | 1.1M |
| 2022-11-04 | 45.81 | $26.39 | 832930 |
| 2022-11-03 | 43.21 | $26.23 | 1.6M |
| 2022-11-02 | 43.83 | $26.28 | 2.4M |
| 2022-11-01 | 47.48 | $26.56 | 2.0M |
| 2022-10-31 | 47.18 | $26.54 | 1.3M |
| 2022-10-28 | 52.41 | $26.91 | 1.3M |
| 2022-10-27 | 50.43 | $26.77 | 2.3M |
| 2022-10-26 | 47.63 | $26.58 | 986308 |
| 2022-10-25 | 47.19 | $26.55 | 1.3M |
| 2022-10-24 | 43.51 | $26.31 | 1.1M |
| 2022-10-21 | 42.89 | $26.27 | 1.7M |
| 2022-10-20 | 39.70 | $26.07 | 2.0M |
| 2022-10-19 | 42.28 | $26.30 | 961224 |
| 2022-10-18 | 44.80 | $26.51 | 1.3M |
| 2022-10-17 | 42.47 | $26.36 | 2.5M |
| 2022-10-14 | 36.90 | $26.03 | 909100 |
| 2022-10-13 | 38.40 | $26.17 | 1.0M |
| 2022-10-12 | 38.40 | $26.17 | 601900 |
| 2022-10-11 | 37.75 | $26.13 | 3.5M |
| 2022-10-10 | 34.80 | $25.95 | 1.8M |
| 2022-10-07 | 38.45 | $26.33 | 1.6M |
| 2022-10-06 | 41.62 | $26.62 | 1.7M |
| 2022-10-05 | 43.13 | $26.75 | 945000 |
| 2022-10-04 | 44.18 | $26.84 | 2.1M |
| 2022-10-03 | 38.11 | $26.46 | 2.0M |
| 2022-09-30 | 33.97 | $26.23 | 898702 |
| 2022-09-29 | 35.96 | $26.43 | 974500 |
| 2022-09-28 | 37.96 | $26.62 | 1.4M |
| 2022-09-27 | 29.75 | $26.20 | 1.7M |
| 2022-09-26 | 30.20 | $26.25 | 2.0M |
| 2022-09-23 | 32.86 | $26.53 | 1.1M |
| 2022-09-22 | 36.45 | $26.86 | 2.5M |
| 2022-09-21 | 38.00 | $26.99 | 1.9M |
| 2022-09-20 | 39.86 | $27.14 | 1.2M |
| 2022-09-19 | 43.21 | $27.39 | 1.1M |
| 2022-09-16 | 42.84 | $27.37 | 1.2M |
| 2022-09-15 | 40.67 | $27.25 | 1.5M |
| 2022-09-14 | 42.19 | $27.37 | 2.0M |
| 2022-09-13 | 41.85 | $27.35 | 3.1M |
| 2022-09-12 | 49.75 | $27.91 | 1.4M |
| 2022-09-09 | 48.77 | $27.85 | 2.0M |
| 2022-09-08 | 48.45 | $27.83 | 1.1M |
| 2022-09-07 | 47.35 | $27.76 | 3.9M |
| 2022-09-06 | 40.31 | $27.35 | 551428 |
| 2022-09-02 | 42.14 | $27.49 | 2.1M |
| 2022-09-01 | 42.40 | $27.51 | 2.0M |
| 2022-08-31 | 42.78 | $27.54 | 3.1M |
| 2022-08-30 | 44.67 | $27.69 | 2.8M |
| 2022-08-29 | 46.35 | $27.82 | 2.9M |
| 2022-08-26 | 47.27 | $27.89 | 2.6M |
| 2022-08-25 | 53.89 | $28.35 | 2.4M |
| 2022-08-24 | 50.14 | $28.09 | 1.0M |
| 2022-08-23 | 49.23 | $28.03 | 1.7M |
| 2022-08-22 | 47.73 | $27.93 | 2.7M |
| 2022-08-19 | 50.43 | $28.12 | 1.1M |
| 2022-08-18 | 53.60 | $28.33 | 954530 |
| 2022-08-17 | 51.96 | $28.21 | 2.4M |
| 2022-08-16 | 57.62 | $28.56 | 1.3M |
| 2022-08-15 | 59.19 | $28.65 | 509200 |
| 2022-08-12 | 59.36 | $28.66 | 1.5M |
| 2022-08-11 | 55.31 | $28.33 | 2.2M |
| 2022-08-10 | 59.58 | $28.58 | 3.6M |
| 2022-08-09 | 54.95 | $28.23 | 1.3M |
| 2022-08-08 | 57.45 | $28.37 | 906700 |
| 2022-08-05 | 57.45 | $28.37 | 1.5M |
| 2022-08-04 | 59.73 | $28.50 | 673239 |
| 2022-08-03 | 58.65 | $28.41 | 740200 |
| 2022-08-02 | 55.51 | $28.16 | 1.3M |
| 2022-08-01 | 57.33 | $28.27 | 2.2M |
| 2022-07-29 | 58.66 | $28.35 | 2.3M |
| 2022-07-28 | 57.61 | $28.26 | 2.5M |
| 2022-07-27 | 53.63 | $27.94 | 2.6M |
| 2022-07-26 | 49.55 | $27.65 | 1.6M |
| 2022-07-25 | 51.94 | $27.81 | 2.4M |
| 2022-07-22 | 51.80 | $27.80 | 3.5M |
| 2022-07-21 | 53.26 | $27.90 | 3.2M |
| 2022-07-20 | 50.20 | $27.67 | 3.1M |
| 2022-07-19 | 49.38 | $27.61 | 1.9M |
| 2022-07-18 | 43.80 | $27.23 | 2.5M |
| 2022-07-15 | 46.35 | $27.43 | 2.3M |
| 2022-07-14 | 43.04 | $27.22 | 2.4M |
| 2022-07-13 | 43.65 | $27.27 | 5.4M |
| 2022-07-12 | 44.61 | $27.35 | 3.5M |
| 2022-07-11 | 43.87 | $27.30 | 1.3M |
| 2022-07-08 | 45.36 | $27.43 | 2.7M |
| 2022-07-07 | 45.58 | $27.45 | 5.1M |
| 2022-07-06 | 38.96 | $26.99 | 2.9M |
| 2022-07-05 | 39.86 | $27.08 | 3.1M |
| 2022-07-01 | 40.35 | $27.13 | 3.2M |
| 2022-06-30 | 38.77 | $27.02 | 1.7M |
| 2022-06-29 | 38.63 | $27.01 | 2.2M |
| 2022-06-28 | 39.67 | $27.13 | 1.6M |
| 2022-06-27 | 41.62 | $27.35 | 1.8M |
| 2022-06-24 | 43.08 | $27.51 | 1.9M |
| 2022-06-23 | 41.62 | $27.39 | 2.5M |
| 2022-06-22 | 38.88 | $27.17 | 3.6M |
| 2022-06-21 | 37.62 | $27.07 | 1.9M |
| 2022-06-17 | 38.07 | $27.13 | 1.8M |
| 2022-06-16 | 36.27 | $26.98 | 4.4M |
| 2022-06-15 | 38.77 | $27.33 | 5.2M |
| 2022-06-14 | 33.14 | $26.88 | 3.5M |
| 2022-06-13 | 28.26 | $26.53 | 9.4M |
| 2022-06-10 | 35.06 | $27.51 | 4.4M |
| 2022-06-09 | 41.10 | $28.14 | 2.6M |
| 2022-06-08 | 43.71 | $28.37 | 1.9M |
| 2022-06-07 | 46.92 | $28.63 | 1.1M |
| 2022-06-06 | 45.31 | $28.52 | 2.1M |
| 2022-06-03 | 47.95 | $28.73 | 1.2M |
| 2022-06-02 | 51.33 | $28.98 | 2.2M |
| 2022-06-01 | 49.71 | $28.86 | 1.3M |
| 2022-05-31 | 52.91 | $29.09 | 3.5M |
| 2022-05-27 | 56.68 | $29.34 | 6.6M |
| 2022-05-26 | 52.29 | $29.00 | 3.0M |
| 2022-05-25 | 46.54 | $28.62 | 3.9M |
| 2022-05-24 | 41.22 | $28.32 | 2.2M |
| 2022-05-23 | 36.20 | $28.07 | 804335 |
| 2022-05-20 | 35.99 | $28.06 | 1.5M |
| 2022-05-19 | 35.19 | $28.02 | 1.9M |
| 2022-05-18 | 31.09 | $27.82 | 1.5M |
| 2022-05-17 | 33.29 | $28.04 | 1.2M |
| 2022-05-16 | 34.13 | $28.12 | 1.6M |
| 2022-05-13 | 34.33 | $28.14 | 2.6M |
| 2022-05-12 | 33.19 | $28.08 | 2.8M |
| 2022-05-11 | 32.07 | $28.02 | 4.2M |
| 2022-05-10 | 33.40 | $28.17 | 4.3M |
| 2022-05-09 | 30.67 | $28.02 | 1.8M |
| 2022-05-06 | 32.89 | $28.28 | 2.4M |
| 2022-05-05 | 34.25 | $28.43 | 1.6M |
| 2022-05-04 | 39.77 | $28.96 | 3.3M |
| 2022-05-03 | 32.78 | $28.60 | 1.9M |
| 2022-05-02 | 31.73 | $28.55 | 2.9M |
| 2022-04-29 | 32.70 | $28.65 | 2.5M |
| 2022-04-28 | 36.98 | $29.05 | 4.9M |
| 2022-04-27 | 34.54 | $28.93 | 2.1M |
| 2022-04-26 | 35.30 | $29.00 | 2.0M |
| 2022-04-25 | 37.41 | $29.19 | 1.9M |
| 2022-04-22 | 32.77 | $28.96 | 1.2M |
| 2022-04-21 | 34.46 | $29.12 | 2.6M |
| 2022-04-20 | 37.19 | $29.36 | 1.6M |
| 2022-04-19 | 35.58 | $29.28 | 1.9M |
| 2022-04-18 | 36.13 | $29.33 | 1.7M |
| 2022-04-14 | 37.23 | $29.43 | 1.7M |
| 2022-04-13 | 39.51 | $29.63 | 2.0M |
| 2022-04-12 | 36.94 | $29.49 | 3.4M |
| 2022-04-11 | 34.09 | $29.34 | 1.6M |
| 2022-04-08 | 36.38 | $29.56 | 2.9M |
| 2022-04-07 | 38.62 | $29.76 | 2.7M |
| 2022-04-06 | 40.02 | $29.88 | 2.7M |
| 2022-04-05 | 42.86 | $30.11 | 5.2M |
| 2022-04-04 | 48.88 | $30.53 | 3.4M |
| 2022-04-01 | 44.66 | $30.29 | 2.0M |
| 2022-03-31 | 46.33 | $30.40 | 3.3M |
| 2022-03-30 | 47.39 | $30.47 | 3.5M |
| 2022-03-29 | 49.08 | $30.58 | 3.7M |
| 2022-03-28 | 40.26 | $30.10 | 1.4M |
| 2022-03-25 | 37.47 | $29.97 | 1.7M |
| 2022-03-24 | 40.22 | $30.17 | 1.4M |
| 2022-03-23 | 39.80 | $30.15 | 783913 |
| 2022-03-22 | 40.47 | $30.20 | 993222 |
| 2022-03-21 | 39.30 | $30.14 | 1.6M |
| 2022-03-18 | 44.10 | $30.49 | 2.4M |
| 2022-03-17 | 42.38 | $30.40 | 3.4M |
| 2022-03-16 | 39.22 | $30.24 | 4.1M |
| 2022-03-15 | 31.41 | $29.89 | 2.0M |
| 2022-03-14 | 24.57 | $29.63 | 1.6M |
| 2022-03-11 | 27.70 | $29.94 | 1.2M |
| 2022-03-10 | 29.42 | $30.09 | 2.1M |
| 2022-03-09 | 31.54 | $30.26 | 935300 |
| 2022-03-08 | 25.57 | $30.06 | 2.0M |
| 2022-03-07 | 27.14 | $30.20 | 1.3M |
| 2022-03-04 | 30.73 | $30.48 | 3.5M |
| 2022-03-03 | 34.11 | $30.70 | 1.4M |
| 2022-03-02 | 35.63 | $30.79 | 2.5M |
| 2022-03-01 | 35.32 | $30.78 | 2.0M |
| 2022-02-28 | 37.33 | $30.90 | 2.2M |
| 2022-02-25 | 34.06 | $30.79 | 1.7M |
| 2022-02-24 | 29.96 | $30.66 | 3.0M |
| 2022-02-23 | 24.10 | $30.49 | 1.3M |
| 2022-02-22 | 26.05 | $30.65 | 1.1M |
| 2022-02-18 | 27.09 | $30.73 | 1.2M |
| 2022-02-17 | 26.74 | $30.72 | 1.3M |
| 2022-02-16 | 28.15 | $30.83 | 1.4M |
| 2022-02-15 | 20.19 | $30.61 | 1.2M |
| 2022-02-14 | 20.48 | $30.64 | 1.5M |
| 2022-02-11 | 21.37 | $30.73 | 1.8M |
| 2022-02-10 | 22.08 | $30.80 | 3.0M |
| 2022-02-09 | 26.90 | $31.20 | 2.2M |
| 2022-02-08 | 20.73 | $31.05 | 2.0M |
| 2022-02-07 | 20.95 | $31.07 | 2.4M |
| 2022-02-04 | 21.17 | $31.09 | 2.5M |
| 2022-02-03 | 24.14 | $31.34 | 2.1M |
| 2022-02-02 | 28.93 | $31.65 | 3.1M |
| 2022-02-01 | 27.61 | $31.62 | 2.8M |
| 2022-01-31 | 27.18 | $31.61 | 3.7M |
| 2022-01-28 | 27.49 | $31.63 | 3.0M |
| 2022-01-27 | 24.22 | $31.55 | 2.4M |
| 2022-01-26 | 26.03 | $31.68 | 1.8M |
| 2022-01-25 | 28.70 | $31.85 | 2.0M |
| 2022-01-24 | 31.01 | $31.98 | 5.2M |
| 2022-01-21 | 31.38 | $32.00 | 2.9M |
| 2022-01-20 | 32.11 | $32.04 | 1.4M |
| 2022-01-19 | 33.78 | $32.13 | 2.2M |
| 2022-01-18 | 34.35 | $32.16 | 1.7M |
| 2022-01-14 | 39.60 | $32.41 | 3.8M |
| 2022-01-13 | 40.79 | $32.46 | 1.4M |
| 2022-01-12 | 42.99 | $32.55 | 1.8M |
| 2022-01-11 | 41.66 | $32.51 | 2.3M |
| 2022-01-10 | 35.99 | $32.35 | 3.0M |
| 2022-01-07 | 35.99 | $32.35 | 2.4M |
| 2022-01-06 | 38.52 | $32.47 | 3.2M |
| 2022-01-05 | 38.18 | $32.46 | 2.0M |
| 2022-01-04 | 46.63 | $32.80 | 2.2M |
| 2022-01-03 | 48.73 | $32.87 | 5.8M |
| 2021-12-31 | 51.92 | $32.97 | 871707 |
| 2021-12-30 | 51.01 | $32.94 | 1.1M |
| 2021-12-29 | 50.71 | $32.93 | 1.6M |
| 2021-12-28 | 57.67 | $33.14 | 1.5M |
| 2021-12-27 | 57.14 | $33.12 | 2.0M |
| 2021-12-23 | 55.82 | $33.07 | 2.9M |
| 2021-12-22 | 55.03 | $33.04 | 1.3M |
| 2021-12-21 | 51.76 | $32.92 | 945500 |
| 2021-12-20 | 47.19 | $32.77 | 2.4M |
| 2021-12-17 | 48.95 | $32.83 | 1.7M |
| 2021-12-16 | 50.44 | $32.88 | 1.3M |
| 2021-12-15 | 52.25 | $32.94 | 1.2M |
| 2021-12-14 | 49.68 | $32.85 | 1.3M |
| 2021-12-13 | 50.25 | $32.87 | 1.1M |
| 2021-12-10 | 49.97 | $32.86 | 1.4M |
| 2021-12-09 | 48.07 | $32.79 | 1.1M |
| 2021-12-08 | 51.53 | $32.92 | 3.4M |
| 2021-12-07 | 49.68 | $32.85 | 2.8M |
| 2021-12-06 | 44.19 | $32.66 | 1.7M |
| 2021-12-03 | 40.96 | $32.56 | 2.6M |
| 2021-12-02 | 39.30 | $32.51 | 2.1M |
| 2021-12-01 | 34.00 | $32.36 | 1.9M |
| 2021-11-30 | 35.17 | $32.42 | 3.1M |
| 2021-11-29 | 38.75 | $32.59 | 1.1M |
| 2021-11-26 | 33.03 | $32.44 | 2.0M |
| 2021-11-24 | 39.86 | $32.73 | 1.5M |
| 2021-11-23 | 39.04 | $32.71 | 2.4M |
| 2021-11-22 | 42.06 | $32.82 | 2.9M |
| 2021-11-19 | 48.17 | $33.01 | 1.1M |
| 2021-11-18 | 47.40 | $32.99 | 1.4M |
| 2021-11-17 | 48.08 | $33.01 | 2.1M |
| 2021-11-16 | 49.07 | $33.04 | 1.4M |
| 2021-11-15 | 48.39 | $33.02 | 954637 |
| 2021-11-12 | 51.65 | $33.12 | 1.1M |
| 2021-11-11 | 53.71 | $33.18 | 654401 |
| 2021-11-10 | 55.46 | $33.23 | 2.7M |
| 2021-11-09 | 62.41 | $33.41 | 2.0M |
| 2021-11-08 | 59.46 | $33.30 | 1.3M |
| 2021-11-05 | 61.54 | $33.35 | 2.8M |
| 2021-11-04 | 55.28 | $33.14 | 1.9M |
| 2021-11-03 | 52.11 | $33.05 | 2.5M |
| 2021-11-02 | 49.46 | $32.98 | 1.4M |
| 2021-11-01 | 47.49 | $32.93 | 1.4M |
| 2021-10-29 | 53.43 | $33.08 | 2.2M |
| 2021-10-28 | 56.57 | $33.15 | 1.8M |
| 2021-10-27 | 52.39 | $33.04 | 1.3M |
| 2021-10-26 | 51.18 | $33.01 | 1.3M |
| 2021-10-25 | 48.25 | $32.94 | 644317 |
| 2021-10-22 | 46.05 | $32.89 | 1.7M |
| 2021-10-21 | 48.39 | $32.95 | 3.0M |
| 2021-10-20 | 46.67 | $32.91 | 990416 |
| 2021-10-19 | 47.42 | $32.93 | 745499 |
| 2021-10-18 | 47.02 | $32.92 | 899000 |
| 2021-10-15 | 47.02 | $32.92 | 1.6M |
| 2021-10-14 | 48.71 | $32.97 | 1.4M |
| 2021-10-13 | 42.86 | $32.82 | 1.4M |
| 2021-10-12 | 38.41 | $32.72 | 1.0M |
| 2021-10-11 | 30.13 | $32.56 | 1.8M |
| 2021-10-08 | 33.03 | $32.67 | 1.2M |
| 2021-10-07 | 37.73 | $32.82 | 2.6M |
| 2021-10-06 | 38.07 | $32.83 | 2.6M |
| 2021-10-05 | 38.41 | $32.84 | 1.5M |
| 2021-10-04 | 40.06 | $32.89 | 3.0M |
| 2021-10-01 | 43.26 | $32.98 | 2.6M |
| 2021-09-30 | 45.97 | $33.05 | 1.8M |
| 2021-09-29 | 48.00 | $33.10 | 1.5M |
| 2021-09-28 | 44.25 | $33.02 | 2.6M |
| 2021-09-27 | 54.55 | $33.24 | 830200 |
| 2021-09-24 | 56.83 | $33.28 | 1.7M |
| 2021-09-23 | 59.81 | $33.33 | 1.2M |
| 2021-09-22 | 59.40 | $33.32 | 1.0M |
| 2021-09-21 | 57.37 | $33.27 | 1.2M |
| 2021-09-20 | 56.54 | $33.25 | 824931 |
| 2021-09-17 | 62.93 | $33.36 | 2.0M |
| 2021-09-16 | 67.54 | $33.43 | 1.1M |
| 2021-09-15 | 67.54 | $33.43 | 851910 |
| 2021-09-14 | 64.88 | $33.35 | 1.1M |
| 2021-09-13 | 64.19 | $33.33 | 1.0M |
| 2021-09-10 | 61.66 | $33.26 | 1.9M |
| 2021-09-09 | 62.87 | $33.28 | 911833 |
| 2021-09-08 | 62.52 | $33.27 | 1.3M |
| 2021-09-07 | 60.78 | $33.22 | 832500 |
| 2021-09-03 | 67.31 | $33.33 | 817900 |
| 2021-09-02 | 66.70 | $33.31 | 1.0M |
| 2021-09-01 | 65.45 | $33.27 | 2.0M |
| 2021-08-31 | 66.04 | $33.28 | 4.6M |
| 2021-08-30 | 65.45 | $33.26 | 1.2M |
| 2021-08-27 | 63.66 | $33.20 | 1.7M |
| 2021-08-26 | 60.06 | $33.09 | 1.6M |
| 2021-08-25 | 59.71 | $33.08 | 1.9M |
| 2021-08-24 | 59.04 | $33.06 | 3.4M |
| 2021-08-23 | 54.74 | $32.94 | 1.8M |
| 2021-08-20 | 51.51 | $32.86 | 1.2M |
| 2021-08-19 | 48.45 | $32.79 | 2.3M |
| 2021-08-18 | 48.01 | $32.78 | 1.4M |
| 2021-08-17 | 51.83 | $32.87 | 1.5M |
| 2021-08-16 | 55.57 | $32.95 | 1.0M |
| 2021-08-13 | 55.57 | $32.95 | 421722 |
| 2021-08-12 | 51.63 | $32.85 | 928400 |
| 2021-08-11 | 52.07 | $32.86 | 1.3M |
| 2021-08-10 | 45.98 | $32.72 | 1.8M |
| 2021-08-09 | 51.78 | $32.85 | 722400 |
| 2021-08-06 | 54.29 | $32.90 | 733200 |
| 2021-08-05 | 56.36 | $32.94 | 942000 |
| 2021-08-04 | 53.85 | $32.88 | 838900 |
| 2021-08-03 | 55.37 | $32.91 | 1.6M |
| 2021-08-02 | 56.37 | $32.93 | 2.1M |
| 2021-07-30 | 66.03 | $33.10 | 2.1M |
| 2021-07-29 | 65.37 | $33.08 | 979013 |
| 2021-07-28 | 63.68 | $33.03 | 1.4M |
| 2021-07-27 | 63.00 | $33.01 | 1.3M |
| 2021-07-26 | 65.95 | $33.06 | 1.6M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2026-07-22
Close Price
$28.94
Vol: 603148
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -100.00 | $28.94 | 603148 |
| 2026-07-21 | -85.29 | $28.99 | 531837 |
| 2026-07-20 | -73.53 | $29.03 | 339881 |
| 2026-07-17 | -67.65 | $29.05 | 627059 |
| 2026-07-16 | -64.71 | $29.06 | 509500 |
| 2026-07-15 | -58.82 | $29.08 | 422244 |
| 2026-07-14 | -73.53 | $29.03 | 399533 |
| 2026-07-13 | -94.12 | $28.96 | 562938 |
| 2026-07-10 | -73.53 | $29.03 | 702433 |
| 2026-07-09 | -51.35 | $29.09 | 383216 |
| 2026-07-08 | -59.46 | $29.06 | 903500 |
| 2026-07-07 | -37.84 | $29.14 | 582200 |
| 2026-07-06 | -27.03 | $29.18 | 570100 |
| 2026-07-02 | -32.43 | $29.16 | 1.3M |
| 2026-07-01 | -45.95 | $29.11 | 837600 |
| 2026-06-30 | -10.81 | $29.24 | 531736 |
| 2026-06-29 | -5.56 | $29.25 | 392439 |
| 2026-06-26 | -8.82 | $29.22 | 380100 |
| 2026-06-25 | 0.00 | $29.24 | 1.0M |
| 2026-06-24 | -12.50 | $29.19 | 403300 |
| 2026-06-23 | -25.00 | $29.15 | 381332 |
| 2026-06-22 | -18.75 | $29.17 | 875732 |
| 2026-06-18 | -13.89 | $29.18 | 382721 |
| 2026-06-17 | -28.57 | $29.09 | 570922 |
| 2026-06-16 | -9.26 | $29.18 | 653948 |
| 2026-06-15 | -9.26 | $29.18 | 370000 |
| 2026-06-12 | -20.37 | $29.12 | 660013 |
| 2026-06-11 | -22.22 | $29.11 | 557200 |
| 2026-06-10 | -57.41 | $28.92 | 399729 |
| 2026-06-09 | -42.59 | $29.00 | 589924 |
| 2026-06-08 | -51.85 | $28.95 | 333000 |
| 2026-06-05 | -53.70 | $28.94 | 826274 |
| 2026-06-04 | -25.93 | $29.09 | 416937 |
| 2026-06-03 | -37.04 | $29.03 | 509245 |
| 2026-06-02 | -25.93 | $29.09 | 453500 |
| 2026-06-01 | -31.48 | $29.06 | 649500 |
| 2026-05-29 | 0.00 | $29.23 | 581763 |
| 2026-05-28 | -22.41 | $29.14 | 377811 |
| 2026-05-27 | -25.86 | $29.12 | 366648 |
| 2026-05-26 | -30.00 | $29.11 | 511729 |
| 2026-05-22 | -46.03 | $29.03 | 521510 |
| 2026-05-21 | -51.56 | $29.00 | 1.1M |
| 2026-05-20 | -65.15 | $28.92 | 779869 |
| 2026-05-19 | -90.91 | $28.75 | 590936 |
| 2026-05-18 | -92.86 | $28.83 | 585800 |
| 2026-05-15 | -98.21 | $28.82 | 944800 |
| 2026-05-14 | -88.00 | $29.01 | 848900 |
| 2026-05-13 | -88.00 | $29.01 | 1.7M |
| 2026-05-12 | -86.00 | $29.02 | 755642 |
| 2026-05-11 | -78.26 | $29.09 | 420900 |
| 2026-05-08 | -60.87 | $29.17 | 473700 |
| 2026-05-07 | -80.43 | $29.08 | 1.0M |
| 2026-05-06 | -52.17 | $29.21 | 734840 |
| 2026-05-05 | -73.91 | $29.11 | 648012 |
| 2026-05-04 | -57.75 | $29.04 | 1.9M |
| 2026-05-01 | -43.66 | $29.14 | 773700 |
| 2026-04-30 | -22.35 | $29.26 | 565700 |
| 2026-04-29 | -32.94 | $29.17 | 437448 |
| 2026-04-28 | -20.69 | $29.27 | 369200 |
| 2026-04-27 | -14.29 | $29.30 | 622926 |
| 2026-04-24 | -14.68 | $29.29 | 459320 |
| 2026-04-23 | -14.68 | $29.29 | 619333 |
| 2026-04-22 | -11.01 | $29.33 | 882400 |
| 2026-04-21 | -15.60 | $29.28 | 1.2M |
| 2026-04-20 | -8.26 | $29.36 | 773100 |
| 2026-04-17 | -4.59 | $29.40 | 788623 |
| 2026-04-16 | -9.80 | $29.28 | 1.0M |
| 2026-04-15 | -5.88 | $29.32 | 1.2M |
| 2026-04-14 | -2.97 | $29.34 | 910321 |
| 2026-04-13 | -4.40 | $29.23 | 1.0M |
| 2026-04-10 | -15.38 | $29.13 | 1.9M |
| 2026-04-09 | -8.79 | $29.19 | 2.0M |
| 2026-04-08 | -14.29 | $29.14 | 878600 |
| 2026-04-07 | -35.56 | $28.94 | 916547 |
| 2026-04-06 | -41.11 | $28.89 | 1.7M |
| 2026-04-02 | -50.00 | $28.81 | 2.7M |
| 2026-04-01 | -63.37 | $28.73 | 1.6M |
| 2026-03-31 | -66.36 | $28.72 | 908100 |
| 2026-03-30 | -94.39 | $28.42 | 758666 |
| 2026-03-27 | -95.76 | $28.41 | 1.1M |
| 2026-03-26 | -95.20 | $28.51 | 1.1M |
| 2026-03-25 | -78.13 | $28.73 | 1.1M |
| 2026-03-24 | -88.28 | $28.60 | 902933 |
| 2026-03-23 | -82.81 | $28.67 | 2.7M |
| 2026-03-20 | -99.23 | $28.46 | 662032 |
| 2026-03-19 | -82.35 | $28.80 | 1.3M |
| 2026-03-18 | -93.64 | $28.75 | 493000 |
| 2026-03-17 | -80.00 | $28.90 | 632700 |
| 2026-03-16 | -90.00 | $28.79 | 1.1M |
| 2026-03-13 | -96.36 | $28.72 | 3.5M |
| 2026-03-12 | -98.97 | $28.82 | 781200 |
| 2026-03-11 | -92.68 | $29.02 | 484735 |
| 2026-03-10 | -80.49 | $29.12 | 847100 |
| 2026-03-09 | -74.39 | $29.17 | 1.4M |
| 2026-03-06 | -98.65 | $29.05 | 2.5M |
| 2026-03-05 | -100.00 | $29.23 | 1.0M |
| 2026-03-04 | -69.81 | $29.41 | 758900 |
| 2026-03-03 | -86.79 | $29.32 | 1.2M |
| 2026-03-02 | -70.00 | $29.50 | 1.1M |
| 2026-02-27 | -37.50 | $29.63 | 1.2M |
| 2026-02-26 | -17.50 | $29.71 | 1.2M |
| 2026-02-25 | -17.50 | $29.71 | 706700 |
| 2026-02-24 | -20.00 | $29.70 | 419100 |
| 2026-02-23 | -20.00 | $29.70 | 597645 |
| 2026-02-20 | -7.50 | $29.75 | 510200 |
| 2026-02-19 | -2.63 | $29.75 | 649993 |
| 2026-02-18 | -13.16 | $29.71 | 817500 |
| 2026-02-17 | -19.44 | $29.67 | 1.0M |
| 2026-02-13 | -11.11 | $29.70 | 475618 |
| 2026-02-12 | -6.67 | $29.66 | 871000 |
| 2026-02-11 | -14.29 | $29.62 | 591222 |
| 2026-02-10 | -28.57 | $29.58 | 1.2M |
| 2026-02-09 | -37.04 | $29.55 | 515142 |
| 2026-02-06 | -55.56 | $29.50 | 436900 |
| 2026-02-05 | -88.89 | $29.41 | 578661 |
| 2026-02-04 | -77.78 | $29.44 | 798800 |
| 2026-02-03 | -74.07 | $29.45 | 1.2M |
| 2026-02-02 | -76.00 | $29.46 | 1.0M |
| 2026-01-30 | -19.35 | $29.59 | 587674 |
| 2026-01-29 | -22.58 | $29.58 | 423944 |
| 2026-01-28 | -19.35 | $29.59 | 433600 |
| 2026-01-27 | -12.12 | $29.61 | 883929 |
| 2026-01-26 | -15.15 | $29.60 | 307100 |
| 2026-01-23 | -18.18 | $29.59 | 459822 |
| 2026-01-22 | -9.09 | $29.62 | 577800 |
| 2026-01-21 | -3.33 | $29.61 | 640400 |
| 2026-01-20 | -43.33 | $29.49 | 1.1M |
| 2026-01-16 | -13.33 | $29.58 | 561504 |
| 2026-01-15 | -16.67 | $29.57 | 1.9M |
| 2026-01-14 | -3.70 | $29.58 | 691865 |
| 2026-01-13 | -11.11 | $29.56 | 4.5M |
| 2026-01-12 | -11.54 | $29.55 | 1.5M |
| 2026-01-09 | -3.85 | $29.57 | 622835 |
| 2026-01-08 | 0.00 | $29.55 | 586235 |
| 2026-01-07 | -13.04 | $29.52 | 682900 |
| 2026-01-06 | 0.00 | $29.53 | 529316 |
| 2026-01-05 | -23.81 | $29.48 | 1.0M |
| 2026-01-02 | -61.90 | $29.40 | 1.1M |
| 2025-12-31 | -76.19 | $29.37 | 970600 |
| 2025-12-30 | -71.43 | $29.38 | 385100 |
| 2025-12-29 | -69.57 | $29.37 | 1.5M |
| 2025-12-26 | -8.70 | $29.51 | 203424 |
| 2025-12-24 | -32.14 | $29.49 | 292529 |
| 2025-12-23 | -50.00 | $29.44 | 342900 |
| 2025-12-22 | -53.33 | $29.42 | 396013 |
| 2025-12-19 | -37.50 | $29.43 | 440122 |
| 2025-12-18 | -27.91 | $29.46 | 1.1M |
| 2025-12-17 | -42.22 | $29.39 | 431914 |
| 2025-12-16 | -28.57 | $29.44 | 446400 |
| 2025-12-15 | -30.61 | $29.43 | 617149 |
| 2025-12-12 | -36.73 | $29.40 | 1.4M |
| 2025-12-11 | -18.37 | $29.49 | 819209 |
| 2025-12-10 | -18.37 | $29.49 | 826000 |
| 2025-12-09 | -40.82 | $29.38 | 676739 |
| 2025-12-08 | -38.78 | $29.39 | 1.3M |
| 2025-12-05 | -30.61 | $29.43 | 1.1M |
| 2025-12-04 | -20.41 | $29.48 | 682500 |
| 2025-12-03 | -16.33 | $29.50 | 463100 |
| 2025-12-02 | -24.49 | $29.46 | 752700 |
| 2025-12-01 | -42.86 | $29.37 | 660342 |
| 2025-11-28 | -33.33 | $29.43 | 297800 |
| 2025-11-26 | -11.54 | $29.55 | 467528 |
| 2025-11-25 | -34.38 | $29.51 | 545535 |
| 2025-11-24 | -60.94 | $29.34 | 853306 |
| 2025-11-21 | -75.38 | $29.25 | 693239 |
| 2025-11-20 | -89.23 | $29.16 | 522213 |
| 2025-11-19 | -89.23 | $29.16 | 1.1M |
| 2025-11-18 | -92.31 | $29.14 | 903145 |
| 2025-11-17 | -98.39 | $29.13 | 379000 |
| 2025-11-14 | -89.83 | $29.21 | 563200 |
| 2025-11-13 | -91.38 | $29.21 | 979200 |
| 2025-11-12 | -60.34 | $29.39 | 473200 |
| 2025-11-11 | -56.90 | $29.41 | 379405 |
| 2025-11-10 | -63.79 | $29.37 | 539600 |
| 2025-11-07 | -79.31 | $29.28 | 632742 |
| 2025-11-06 | -86.21 | $29.24 | 506803 |
| 2025-11-05 | -89.66 | $29.22 | 497300 |
| 2025-11-04 | -87.93 | $29.23 | 529200 |
| 2025-11-03 | -90.38 | $29.27 | 1.1M |
| 2025-10-31 | -40.38 | $29.53 | 553648 |
| 2025-10-30 | -34.62 | $29.56 | 700919 |
| 2025-10-29 | -25.00 | $29.61 | 1.1M |
| 2025-10-28 | -7.69 | $29.70 | 517000 |
| 2025-10-27 | -1.92 | $29.73 | 669500 |
| 2025-10-24 | -19.61 | $29.63 | 712720 |
| 2025-10-23 | -39.22 | $29.53 | 526000 |
| 2025-10-22 | -47.06 | $29.49 | 470800 |
| 2025-10-21 | -45.10 | $29.50 | 1.6M |
| 2025-10-20 | -39.62 | $29.54 | 423420 |
| 2025-10-17 | -54.72 | $29.46 | 2.1M |
| 2025-10-16 | -66.04 | $29.40 | 1.0M |
| 2025-10-15 | -47.17 | $29.50 | 461344 |
| 2025-10-14 | -64.15 | $29.41 | 662647 |
| 2025-10-13 | -67.92 | $29.39 | 381034 |
| 2025-10-10 | -98.11 | $29.23 | 443835 |
| 2025-10-09 | -81.58 | $29.44 | 485400 |
| 2025-10-08 | -100.00 | $29.50 | 963800 |
| 2025-10-07 | -57.14 | $29.59 | 871245 |
| 2025-10-06 | -45.45 | $29.60 | 1.1M |
| 2025-10-03 | -33.33 | $29.64 | 1.0M |
| 2025-10-02 | -30.30 | $29.65 | 439600 |
| 2025-10-01 | -26.67 | $29.63 | 998001 |
| 2025-09-30 | -3.64 | $29.73 | 758164 |
| 2025-09-29 | -8.33 | $29.70 | 962600 |
| 2025-09-26 | -20.00 | $29.63 | 283200 |
| 2025-09-25 | -26.67 | $29.59 | 507516 |
| 2025-09-24 | -13.33 | $29.67 | 1.0M |
| 2025-09-23 | -5.00 | $29.72 | 661900 |
| 2025-09-22 | -1.69 | $29.73 | 650300 |
| 2025-09-19 | -3.45 | $29.71 | 342639 |
| 2025-09-18 | -6.25 | $29.69 | 445343 |
| 2025-09-17 | -11.29 | $29.64 | 1.3M |
| 2025-09-16 | -6.45 | $29.67 | 417900 |
| 2025-09-15 | -1.67 | $29.68 | 347300 |
| 2025-09-12 | -7.84 | $29.56 | 255100 |
| 2025-09-11 | -9.80 | $29.55 | 497421 |
| 2025-09-10 | -4.65 | $29.50 | 445000 |
| 2025-09-09 | -15.91 | $29.45 | 345500 |
| 2025-09-08 | -6.82 | $29.49 | 368219 |
| 2025-09-05 | -13.33 | $29.46 | 361632 |
| 2025-09-04 | -16.22 | $29.37 | 378900 |
| 2025-09-03 | -36.59 | $29.28 | 614249 |
| 2025-09-02 | -57.14 | $29.19 | 664316 |
| 2025-08-29 | -11.11 | $29.38 | 306048 |
| 2025-08-28 | -5.66 | $29.40 | 696831 |
| 2025-08-27 | -1.92 | $29.41 | 261000 |
| 2025-08-26 | -2.08 | $29.37 | 402300 |
| 2025-08-25 | -8.51 | $29.33 | 306912 |
| 2025-08-22 | -2.13 | $29.36 | 539800 |
| 2025-08-21 | -37.14 | $29.12 | 653340 |
| 2025-08-20 | -20.00 | $29.18 | 306628 |
| 2025-08-19 | -17.14 | $29.19 | 509233 |
| 2025-08-18 | -20.00 | $29.18 | 656722 |
| 2025-08-15 | -17.14 | $29.19 | 1.1M |
| 2025-08-14 | -25.71 | $29.16 | 392200 |
| 2025-08-13 | -2.86 | $29.24 | 312245 |
| 2025-08-12 | -31.43 | $29.13 | 713800 |
| 2025-08-11 | -37.14 | $29.11 | 249000 |
| 2025-08-08 | -40.00 | $29.10 | 241912 |
| 2025-08-07 | -42.86 | $29.09 | 451400 |
| 2025-08-06 | -37.14 | $29.11 | 799943 |
| 2025-08-05 | -51.43 | $29.06 | 274200 |
| 2025-08-04 | -65.71 | $29.01 | 354754 |
| 2025-08-01 | -82.86 | $28.95 | 382804 |
| 2025-07-31 | -28.57 | $29.14 | 301527 |
| 2025-07-30 | -28.57 | $29.14 | 269247 |
| 2025-07-29 | -11.43 | $29.20 | 511900 |
| 2025-07-28 | -25.64 | $29.18 | 279441 |
| 2025-07-25 | -17.95 | $29.21 | 314331 |
| 2025-07-24 | -28.21 | $29.17 | 249500 |
| 2025-07-23 | -17.95 | $29.21 | 639304 |
| 2025-07-22 | -30.77 | $29.16 | 378645 |
| 2025-07-21 | -51.28 | $29.08 | 483200 |
| 2025-07-18 | -51.22 | $29.07 | 320600 |
| 2025-07-17 | -57.78 | $29.02 | 231100 |
| 2025-07-16 | -62.22 | $29.00 | 298000 |
| 2025-07-15 | -69.57 | $28.96 | 419700 |
| 2025-07-14 | -42.59 | $29.05 | 286207 |
| 2025-07-11 | -51.85 | $29.00 | 247701 |
| 2025-07-10 | -42.59 | $29.05 | 392800 |
| 2025-07-09 | -37.93 | $29.06 | 800000 |
| 2025-07-08 | -43.08 | $29.00 | 643100 |
| 2025-07-07 | -34.33 | $29.05 | 1.4M |
| 2025-07-03 | -14.93 | $29.18 | 189500 |
| 2025-07-02 | -13.24 | $29.19 | 555600 |
| 2025-07-01 | -20.00 | $29.13 | 298540 |
| 2025-06-30 | 0.00 | $29.28 | 765531 |
| 2025-06-27 | -6.85 | $29.15 | 407931 |
| 2025-06-26 | -2.94 | $29.13 | 297600 |
| 2025-06-25 | -6.78 | $29.02 | 1.0M |
| 2025-06-24 | -3.39 | $29.04 | 365451 |
| 2025-06-23 | -3.39 | $28.95 | 318400 |
| 2025-06-20 | -5.08 | $28.93 | 210936 |
| 2025-06-18 | -10.91 | $28.86 | 370400 |
| 2025-06-17 | -5.88 | $28.85 | 341840 |
| 2025-06-16 | -3.92 | $28.86 | 348800 |
| 2025-06-13 | -21.57 | $28.77 | 679200 |
| 2025-06-12 | -1.96 | $28.87 | 671009 |
| 2025-06-11 | -14.29 | $28.79 | 232137 |
| 2025-06-10 | -4.65 | $28.78 | 460930 |
| 2025-06-09 | -11.11 | $28.69 | 747811 |
| 2025-06-06 | -25.53 | $28.61 | 532000 |
| 2025-06-05 | -22.00 | $28.62 | 2.2M |
| 2025-06-04 | -9.43 | $28.68 | 612800 |
| 2025-06-03 | -25.00 | $28.59 | 1.3M |
| 2025-06-02 | -33.93 | $28.54 | 437938 |
| 2025-05-30 | -5.36 | $28.70 | 332800 |
| 2025-05-29 | -4.92 | $28.70 | 359910 |
| 2025-05-28 | -11.67 | $28.65 | 687617 |
| 2025-05-27 | -15.00 | $28.63 | 410000 |
| 2025-05-23 | -45.00 | $28.45 | 332705 |
| 2025-05-22 | -45.00 | $28.45 | 661544 |
| 2025-05-21 | -55.74 | $28.38 | 432600 |
| 2025-05-20 | -14.29 | $28.62 | 521400 |
| 2025-05-19 | -10.23 | $28.63 | 1.3M |
| 2025-05-16 | -4.17 | $28.68 | 679100 |
| 2025-05-15 | -5.32 | $28.65 | 482100 |
| 2025-05-14 | -15.96 | $28.55 | 652900 |
| 2025-05-13 | -7.45 | $28.63 | 3.3M |
| 2025-05-12 | -1.12 | $28.59 | 797900 |
| 2025-05-09 | -20.00 | $28.26 | 288500 |
| 2025-05-08 | -21.82 | $28.24 | 2.4M |
| 2025-05-07 | -14.10 | $28.26 | 1.2M |
| 2025-05-06 | -16.67 | $28.22 | 482400 |
| 2025-05-05 | -15.38 | $28.24 | 600700 |
| 2025-05-02 | -16.03 | $28.23 | 1.6M |
| 2025-05-01 | -27.65 | $28.15 | 1.8M |
| 2025-04-30 | -27.51 | $28.29 | 2.2M |
| 2025-04-29 | -17.99 | $28.47 | 646612 |
| 2025-04-28 | -25.00 | $28.39 | 412700 |
| 2025-04-25 | -25.89 | $28.38 | 650500 |
| 2025-04-24 | -30.46 | $28.29 | 1.0M |
| 2025-04-23 | -45.67 | $28.05 | 613900 |
| 2025-04-22 | -55.40 | $27.87 | 601016 |
| 2025-04-21 | -57.75 | $27.82 | 446400 |
| 2025-04-17 | -50.23 | $27.98 | 1.2M |
| 2025-04-16 | -54.93 | $27.88 | 720740 |
| 2025-04-15 | -55.56 | $27.88 | 864000 |
| 2025-04-14 | -58.33 | $27.82 | 996038 |
| 2025-04-11 | -67.59 | $27.62 | 1.0M |
| 2025-04-10 | -70.37 | $27.56 | 1.5M |
| 2025-04-09 | -45.83 | $28.09 | 2.7M |
| 2025-04-08 | -95.21 | $27.29 | 4.4M |
| 2025-04-07 | -85.64 | $27.47 | 6.1M |
| 2025-04-04 | -81.87 | $27.68 | 13.3M |
| 2025-04-03 | -98.53 | $28.41 | 1.3M |
| 2025-04-02 | -65.85 | $28.81 | 1.4M |
| 2025-04-01 | -82.93 | $28.74 | 459600 |
| 2025-03-31 | -64.71 | $28.86 | 687738 |
| 2025-03-28 | -80.65 | $28.83 | 414401 |
| 2025-03-27 | -77.42 | $28.84 | 620330 |
| 2025-03-26 | -61.29 | $28.89 | 345836 |
| 2025-03-25 | -29.03 | $28.99 | 621332 |
| 2025-03-24 | -16.13 | $29.03 | 408200 |
| 2025-03-21 | -45.16 | $28.94 | 649400 |
| 2025-03-20 | -35.48 | $28.97 | 794200 |
| 2025-03-19 | -16.13 | $29.03 | 471320 |
| 2025-03-18 | -58.06 | $28.90 | 691700 |
| 2025-03-17 | -51.61 | $28.92 | 486218 |
| 2025-03-14 | -61.29 | $28.89 | 1.8M |
| 2025-03-13 | -93.55 | $28.79 | 3.3M |
| 2025-03-12 | -47.06 | $28.92 | 9.2M |
| 2025-03-11 | -55.88 | $28.89 | 700700 |
| 2025-03-10 | -14.71 | $29.03 | 1.5M |
| 2025-03-07 | -17.65 | $29.02 | 861504 |
| 2025-03-06 | -79.41 | $28.81 | 524800 |
| 2025-03-05 | -38.24 | $28.95 | 564200 |
| 2025-03-04 | -58.82 | $28.88 | 1.2M |
| 2025-03-03 | -55.88 | $28.89 | 1.0M |
| 2025-02-28 | -17.50 | $29.07 | 1.7M |
| 2025-02-27 | -35.00 | $29.00 | 517562 |
| 2025-02-26 | -22.50 | $29.05 | 769000 |
| 2025-02-25 | -35.00 | $29.00 | 569406 |
| 2025-02-24 | -60.00 | $28.90 | 677348 |
| 2025-02-21 | -62.50 | $28.89 | 1.2M |
| 2025-02-20 | -40.00 | $28.98 | 369618 |
| 2025-02-19 | -40.00 | $28.98 | 331943 |
| 2025-02-18 | -50.00 | $28.94 | 485900 |
| 2025-02-14 | -42.50 | $28.97 | 552900 |
| 2025-02-13 | -55.00 | $28.92 | 641500 |
| 2025-02-12 | -83.33 | $28.79 | 654400 |
| 2025-02-11 | -43.33 | $28.88 | 585248 |
| 2025-02-10 | -35.38 | $28.91 | 669541 |
| 2025-02-07 | -40.00 | $28.88 | 472306 |
| 2025-02-06 | -23.08 | $28.99 | 1.5M |
| 2025-02-05 | -18.46 | $29.02 | 2.0M |
| 2025-02-04 | -30.77 | $28.94 | 968448 |
| 2025-02-03 | -44.62 | $28.85 | 1.7M |
| 2025-01-31 | -15.38 | $29.04 | 1.0M |
| 2025-01-30 | -4.84 | $29.08 | 241109 |
| 2025-01-29 | -10.00 | $29.03 | 523003 |
| 2025-01-28 | -6.67 | $29.05 | 710800 |
| 2025-01-27 | 0.00 | $29.09 | 776121 |
| 2025-01-24 | -6.90 | $29.03 | 782024 |
| 2025-01-23 | -3.92 | $28.98 | 1.2M |
| 2025-01-22 | -13.73 | $28.93 | 538600 |
| 2025-01-21 | -3.92 | $28.98 | 1.8M |
| 2025-01-17 | -30.51 | $28.90 | 364633 |
| 2025-01-16 | -36.07 | $28.88 | 1.1M |
| 2025-01-15 | -50.00 | $28.81 | 1.9M |
| 2025-01-14 | -87.69 | $28.57 | 670200 |
| 2025-01-13 | -91.43 | $28.55 | 882600 |
| 2025-01-10 | -98.65 | $28.57 | 1.1M |
| 2025-01-08 | -84.72 | $28.69 | 741124 |
| 2025-01-07 | -86.11 | $28.68 | 691200 |
| 2025-01-06 | -76.39 | $28.75 | 450203 |
| 2025-01-03 | -81.94 | $28.71 | 904300 |
| 2025-01-02 | -86.11 | $28.68 | 2.1M |
| 2024-12-31 | -87.50 | $28.67 | 308300 |
| 2024-12-30 | -94.44 | $28.62 | 412635 |
| 2024-12-27 | -98.57 | $28.61 | 655411 |
| 2024-12-26 | -60.00 | $28.88 | 673716 |
| 2024-12-24 | -72.86 | $28.79 | 170900 |
| 2024-12-23 | -85.71 | $28.70 | 576500 |
| 2024-12-20 | -75.71 | $28.77 | 822411 |
| 2024-12-19 | -100.00 | $28.60 | 746868 |
| 2024-12-18 | -100.00 | $28.69 | 780600 |
| 2024-12-17 | -64.86 | $29.06 | 471626 |
| 2024-12-16 | -51.28 | $29.10 | 364600 |
| 2024-12-13 | -52.27 | $29.07 | 671400 |
| 2024-12-12 | -40.91 | $29.12 | 625713 |
| 2024-12-11 | -22.73 | $29.20 | 340000 |
| 2024-12-10 | -7.32 | $29.24 | 442600 |
| 2024-12-09 | -21.95 | $29.18 | 650800 |
| 2024-12-06 | -14.63 | $29.21 | 856235 |
| 2024-12-05 | -26.83 | $29.16 | 452451 |
| 2024-12-04 | -12.77 | $29.21 | 358326 |
| 2024-12-03 | -27.45 | $29.13 | 629300 |
| 2024-12-02 | -27.78 | $29.12 | 999241 |
| 2024-11-29 | -1.61 | $29.26 | 252631 |
| 2024-11-27 | -3.64 | $29.18 | 442300 |
| 2024-11-26 | -20.37 | $29.08 | 982800 |
| 2024-11-25 | -5.56 | $29.16 | 551024 |
| 2024-11-22 | -36.54 | $28.98 | 1.0M |
| 2024-11-21 | -40.38 | $28.96 | 371800 |
| 2024-11-20 | -36.54 | $28.98 | 702239 |
| 2024-11-19 | -32.69 | $29.00 | 693434 |
| 2024-11-18 | -36.54 | $28.98 | 1.7M |
| 2024-11-15 | -49.09 | $28.93 | 384500 |
| 2024-11-14 | -51.72 | $28.93 | 310846 |
| 2024-11-13 | -41.38 | $28.99 | 863000 |
| 2024-11-12 | -43.33 | $28.99 | 439100 |
| 2024-11-11 | -20.00 | $29.13 | 323800 |
| 2024-11-08 | -15.00 | $29.16 | 635306 |
| 2024-11-07 | -28.33 | $29.08 | 649823 |
| 2024-11-06 | -56.67 | $28.91 | 2.0M |
| 2024-11-05 | -65.00 | $28.86 | 345002 |
| 2024-11-04 | -83.33 | $28.75 | 329835 |
| 2024-11-01 | -98.33 | $28.66 | 848500 |
| 2024-10-31 | -100.00 | $28.87 | 639500 |
| 2024-10-30 | -90.91 | $28.95 | 1.2M |
| 2024-10-29 | -63.89 | $29.05 | 330600 |
| 2024-10-28 | -71.43 | $29.04 | 1.7M |
| 2024-10-25 | -85.45 | $29.00 | 550622 |
| 2024-10-24 | -81.82 | $29.02 | 1.6M |
| 2024-10-23 | -94.55 | $28.95 | 963300 |
| 2024-10-22 | -89.36 | $29.05 | 954511 |
| 2024-10-21 | -84.78 | $29.08 | 448800 |
| 2024-10-18 | -54.35 | $29.22 | 364700 |
| 2024-10-17 | -69.57 | $29.15 | 403648 |
| 2024-10-16 | -56.52 | $29.21 | 519000 |
| 2024-10-15 | -73.91 | $29.13 | 1.5M |
| 2024-10-14 | -73.91 | $29.13 | 783500 |
| 2024-10-11 | -82.61 | $29.09 | 961200 |
| 2024-10-10 | -91.30 | $29.05 | 620200 |
| 2024-10-09 | -91.11 | $29.06 | 412556 |
| 2024-10-08 | -88.89 | $29.07 | 591613 |
| 2024-10-07 | -97.78 | $29.03 | 900812 |
| 2024-10-04 | -75.00 | $29.14 | 1.3M |
| 2024-10-03 | -65.91 | $29.18 | 882442 |
| 2024-10-02 | -50.00 | $29.25 | 676800 |
| 2024-10-01 | -36.36 | $29.27 | 1.1M |
| 2024-09-30 | -10.71 | $29.41 | 997400 |
| 2024-09-27 | -8.93 | $29.42 | 843742 |
| 2024-09-26 | -26.79 | $29.32 | 1.3M |
| 2024-09-25 | -30.36 | $29.30 | 386727 |
| 2024-09-24 | -16.07 | $29.38 | 521929 |
| 2024-09-23 | -17.86 | $29.37 | 510700 |
| 2024-09-20 | -16.07 | $29.38 | 427636 |
| 2024-09-19 | -10.71 | $29.41 | 1.0M |
| 2024-09-18 | -26.79 | $29.32 | 600018 |
| 2024-09-17 | -7.14 | $29.30 | 512684 |
| 2024-09-16 | -7.50 | $29.28 | 648700 |
| 2024-09-13 | -10.81 | $29.24 | 641833 |
| 2024-09-12 | -28.21 | $29.17 | 567100 |
| 2024-09-11 | -31.82 | $29.14 | 542115 |
| 2024-09-10 | -35.71 | $29.08 | 262300 |
| 2024-09-09 | -15.87 | $29.18 | 1.3M |
| 2024-09-06 | -28.13 | $29.10 | 1.2M |
| 2024-09-05 | -23.94 | $29.11 | 705800 |
| 2024-09-04 | -33.78 | $29.03 | 1.3M |
| 2024-09-03 | -39.77 | $28.93 | 1.4M |
| 2024-08-30 | -12.38 | $29.15 | 340644 |
| 2024-08-29 | -11.43 | $29.16 | 647500 |
| 2024-08-28 | -10.48 | $29.17 | 567830 |
| 2024-08-27 | -9.52 | $29.18 | 363000 |
| 2024-08-26 | -7.62 | $29.20 | 391105 |
| 2024-08-23 | -1.92 | $29.25 | 491545 |
| 2024-08-22 | -7.37 | $29.11 | 1.6M |
| 2024-08-21 | -2.11 | $29.16 | 453200 |
| 2024-08-20 | -4.30 | $29.12 | 485600 |
| 2024-08-19 | -2.17 | $29.13 | 929339 |
| 2024-08-16 | -1.18 | $29.07 | 753436 |
| 2024-08-15 | -2.70 | $28.95 | 833200 |
| 2024-08-14 | -1.45 | $28.91 | 521000 |
| 2024-08-13 | -8.82 | $28.85 | 492542 |
| 2024-08-12 | -32.35 | $28.69 | 476100 |
| 2024-08-09 | -33.82 | $28.68 | 1.0M |
| 2024-08-08 | -41.18 | $28.63 | 1.4M |
| 2024-08-07 | -51.47 | $28.56 | 1.6M |
| 2024-08-06 | -54.41 | $28.54 | 1.6M |
| 2024-08-05 | -75.00 | $28.40 | 1.9M |
| 2024-08-02 | -56.60 | $28.61 | 593337 |
| 2024-08-01 | -40.00 | $28.69 | 836400 |
| 2024-07-31 | -2.94 | $28.89 | 506554 |
| 2024-07-30 | -12.68 | $28.71 | 597400 |
| 2024-07-29 | -12.50 | $28.71 | 650828 |
| 2024-07-26 | -15.28 | $28.69 | 610600 |
| 2024-07-25 | -27.78 | $28.60 | 461300 |
| 2024-07-24 | -29.17 | $28.59 | 1.5M |
| 2024-07-23 | -6.94 | $28.75 | 948700 |
| 2024-07-22 | -8.33 | $28.74 | 841243 |
| 2024-07-19 | -23.61 | $28.63 | 660900 |
| 2024-07-18 | -16.67 | $28.68 | 568900 |
| 2024-07-17 | -6.94 | $28.75 | 399838 |
| 2024-07-16 | -1.39 | $28.79 | 428829 |
| 2024-07-15 | -9.38 | $28.66 | 584030 |
| 2024-07-12 | -1.56 | $28.71 | 389400 |
| 2024-07-11 | -19.05 | $28.59 | 676812 |
| 2024-07-10 | -38.10 | $28.47 | 464307 |
| 2024-07-09 | -44.44 | $28.43 | 902206 |
| 2024-07-08 | -42.86 | $28.44 | 765916 |
| 2024-07-05 | -41.27 | $28.45 | 1.2M |
| 2024-07-03 | -63.49 | $28.31 | 306144 |
| 2024-07-02 | -82.54 | $28.19 | 797948 |
| 2024-07-01 | -95.24 | $28.11 | 2.0M |
| 2024-06-28 | -100.00 | $28.30 | 1.1M |
| 2024-06-27 | -88.57 | $28.40 | 1.2M |
| 2024-06-26 | -85.29 | $28.42 | 1.7M |
| 2024-06-25 | -47.06 | $28.55 | 907800 |
| 2024-06-24 | -38.24 | $28.58 | 402000 |
| 2024-06-21 | -29.41 | $28.61 | 629700 |
| 2024-06-20 | -41.18 | $28.57 | 813740 |
| 2024-06-18 | -35.14 | $28.61 | 450700 |
| 2024-06-17 | -64.86 | $28.50 | 837342 |
| 2024-06-14 | -67.57 | $28.49 | 758400 |
| 2024-06-13 | -45.24 | $28.60 | 1.2M |
| 2024-06-12 | -45.24 | $28.60 | 955429 |
| 2024-06-11 | -66.67 | $28.51 | 741300 |
| 2024-06-10 | -73.81 | $28.48 | 1.1M |
| 2024-06-07 | -78.57 | $28.46 | 914505 |
| 2024-06-06 | -47.62 | $28.59 | 438279 |
| 2024-06-05 | -38.10 | $28.63 | 548738 |
| 2024-06-04 | -64.29 | $28.52 | 1.1M |
| 2024-06-03 | -66.67 | $28.51 | 970133 |
| 2024-05-31 | -59.52 | $28.54 | 782648 |
| 2024-05-30 | -68.52 | $28.42 | 1.5M |
| 2024-05-29 | -23.20 | $28.37 | 1.7M |
| 2024-05-28 | -17.13 | $28.48 | 887713 |
| 2024-05-24 | -9.94 | $28.61 | 530800 |
| 2024-05-23 | -16.57 | $28.49 | 1.6M |
| 2024-05-22 | -9.39 | $28.62 | 962800 |
| 2024-05-21 | -6.08 | $28.68 | 700700 |
| 2024-05-20 | -4.97 | $28.70 | 685600 |
| 2024-05-17 | -5.52 | $28.69 | 667211 |
| 2024-05-16 | -4.97 | $28.70 | 1.2M |
| 2024-05-15 | -1.11 | $28.77 | 879101 |
| 2024-05-14 | -6.32 | $28.61 | 519200 |
| 2024-05-13 | -9.77 | $28.55 | 555115 |
| 2024-05-10 | -10.34 | $28.54 | 578464 |
| 2024-05-09 | -6.32 | $28.61 | 504400 |
| 2024-05-08 | -6.90 | $28.60 | 958300 |
| 2024-05-07 | -5.71 | $28.63 | 4.3M |
| 2024-05-06 | -15.26 | $28.59 | 692822 |
| 2024-05-03 | -17.89 | $28.54 | 2.5M |
| 2024-05-02 | -25.79 | $28.39 | 802402 |
| 2024-05-01 | -33.68 | $28.24 | 2.1M |
| 2024-04-30 | -78.21 | $28.27 | 1.7M |
| 2024-04-29 | -58.97 | $28.42 | 985400 |
| 2024-04-26 | -71.79 | $28.32 | 1.3M |
| 2024-04-25 | -85.42 | $28.24 | 902138 |
| 2024-04-24 | -78.95 | $28.31 | 3.8M |
| 2024-04-23 | -70.53 | $28.39 | 1.9M |
| 2024-04-22 | -78.95 | $28.31 | 1.2M |
| 2024-04-19 | -89.58 | $28.21 | 675536 |
| 2024-04-18 | -94.50 | $28.17 | 1.9M |
| 2024-04-17 | -97.25 | $28.14 | 3.8M |
| 2024-04-16 | -99.03 | $28.18 | 3.1M |
| 2024-04-15 | -95.56 | $28.34 | 852641 |
| 2024-04-12 | -87.50 | $28.57 | 1.8M |
| 2024-04-11 | -87.50 | $28.57 | 1.8M |
| 2024-04-10 | -86.36 | $28.63 | 1.2M |
| 2024-04-09 | -56.67 | $28.86 | 908900 |
| 2024-04-08 | -71.67 | $28.77 | 854940 |
| 2024-04-05 | -81.67 | $28.71 | 913300 |
| 2024-04-04 | -75.00 | $28.75 | 636937 |
| 2024-04-03 | -75.00 | $28.75 | 764900 |
| 2024-04-02 | -78.33 | $28.73 | 1.0M |
| 2024-04-01 | -75.00 | $28.75 | 954300 |
| 2024-03-28 | -26.87 | $29.02 | 2.3M |
| 2024-03-27 | -23.88 | $29.04 | 1.2M |
| 2024-03-26 | -43.28 | $28.91 | 362234 |
| 2024-03-25 | -35.82 | $28.96 | 435506 |
| 2024-03-22 | -28.36 | $29.01 | 590004 |
| 2024-03-21 | -28.36 | $29.01 | 1.7M |
| 2024-03-20 | -4.26 | $28.98 | 1.3M |
| 2024-03-19 | -16.22 | $28.84 | 1.1M |
| 2024-03-18 | -56.76 | $28.69 | 1.1M |
| 2024-03-15 | -72.97 | $28.63 | 1.1M |
| 2024-03-14 | -62.16 | $28.67 | 570841 |
| 2024-03-13 | -24.32 | $28.81 | 827113 |
| 2024-03-12 | -32.43 | $28.78 | 442436 |
| 2024-03-11 | -37.50 | $28.78 | 428846 |
| 2024-03-08 | -37.50 | $28.78 | 703000 |
| 2024-03-07 | -42.50 | $28.76 | 1.4M |
| 2024-03-06 | -40.00 | $28.77 | 719930 |
| 2024-03-05 | -52.50 | $28.72 | 1.5M |
| 2024-03-04 | -55.00 | $28.71 | 1.9M |
| 2024-03-01 | -60.00 | $28.69 | 2.2M |
| 2024-02-29 | -70.00 | $28.72 | 794303 |
| 2024-02-28 | -82.81 | $28.68 | 713801 |
| 2024-02-27 | -82.81 | $28.68 | 883800 |
| 2024-02-26 | -81.25 | $28.69 | 722610 |
| 2024-02-23 | -64.06 | $28.80 | 1.5M |
| 2024-02-22 | -65.63 | $28.79 | 820200 |
| 2024-02-21 | -79.69 | $28.70 | 686602 |
| 2024-02-20 | -71.88 | $28.75 | 1.1M |
| 2024-02-16 | -79.69 | $28.70 | 3.4M |
| 2024-02-15 | -57.81 | $28.84 | 554943 |
| 2024-02-14 | -78.13 | $28.71 | 2.6M |
| 2024-02-13 | -90.63 | $28.63 | 753900 |
| 2024-02-12 | -62.07 | $28.85 | 1.0M |
| 2024-02-09 | -56.90 | $28.88 | 1.1M |
| 2024-02-08 | -65.52 | $28.83 | 881978 |
| 2024-02-07 | -68.97 | $28.81 | 1.3M |
| 2024-02-06 | -74.14 | $28.78 | 1.4M |
| 2024-02-05 | -83.08 | $28.67 | 1.3M |
| 2024-02-02 | -47.89 | $28.87 | 843939 |
| 2024-02-01 | -26.76 | $29.02 | 1.8M |
| 2024-01-31 | -20.55 | $29.06 | 1.1M |
| 2024-01-30 | -8.70 | $29.11 | 1.0M |
| 2024-01-29 | -4.35 | $29.14 | 640100 |
| 2024-01-26 | -11.59 | $29.09 | 1.2M |
| 2024-01-25 | -10.14 | $29.10 | 1.3M |
| 2024-01-24 | -42.03 | $28.88 | 558600 |
| 2024-01-23 | -37.68 | $28.91 | 654750 |
| 2024-01-22 | -31.88 | $28.95 | 844500 |
| 2024-01-19 | -33.33 | $28.94 | 902844 |
| 2024-01-18 | -40.58 | $28.89 | 1.3M |
| 2024-01-17 | -43.48 | $28.87 | 1.1M |
| 2024-01-16 | -28.99 | $28.97 | 1.3M |
| 2024-01-12 | -5.80 | $29.13 | 2.7M |
| 2024-01-11 | -11.39 | $29.06 | 2.9M |
| 2024-01-10 | -29.47 | $28.87 | 1.3M |
| 2024-01-09 | -32.99 | $28.83 | 1.2M |
| 2024-01-08 | -44.33 | $28.72 | 1.2M |
| 2024-01-05 | -62.89 | $28.54 | 766049 |
| 2024-01-04 | -63.92 | $28.53 | 1.7M |
| 2024-01-03 | -52.58 | $28.64 | 858936 |
| 2024-01-02 | -44.66 | $28.69 | 1.0M |
| 2023-12-29 | -32.74 | $28.78 | 852717 |
| 2023-12-28 | -27.43 | $28.84 | 1.0M |
| 2023-12-27 | -15.93 | $28.97 | 1.4M |
| 2023-12-26 | -10.77 | $29.01 | 448700 |
| 2023-12-22 | -10.22 | $29.01 | 641610 |
| 2023-12-21 | -6.52 | $29.06 | 3.0M |
| 2023-12-20 | -8.76 | $28.99 | 1.3M |
| 2023-12-19 | -0.75 | $29.04 | 1.4M |
| 2023-12-18 | -5.34 | $28.93 | 1.6M |
| 2023-12-15 | -6.52 | $28.91 | 2.7M |
| 2023-12-14 | -3.52 | $28.95 | 3.9M |
| 2023-12-13 | -1.61 | $28.73 | 1.7M |
| 2023-12-12 | -1.19 | $28.34 | 1.6M |
| 2023-12-11 | -9.09 | $28.24 | 1.5M |
| 2023-12-08 | -9.09 | $28.24 | 2.5M |
| 2023-12-07 | -5.22 | $28.28 | 3.1M |
| 2023-12-06 | -5.31 | $28.26 | 857400 |
| 2023-12-05 | -1.82 | $28.27 | 1000000 |
| 2023-12-04 | -4.59 | $28.23 | 1.0M |
| 2023-12-01 | 0.00 | $28.28 | 1.7M |
| 2023-11-30 | -4.07 | $28.19 | 756745 |
| 2023-11-29 | -2.50 | $28.20 | 1.8M |
| 2023-11-28 | -0.70 | $28.01 | 1.6M |
| 2023-11-27 | -1.41 | $27.88 | 1.4M |
| 2023-11-24 | -3.65 | $27.79 | 294429 |
| 2023-11-22 | -1.41 | $27.82 | 841000 |
| 2023-11-21 | -1.43 | $27.78 | 2.4M |
| 2023-11-20 | -2.86 | $27.76 | 1.6M |
| 2023-11-17 | -1.39 | $27.71 | 1.1M |
| 2023-11-16 | 0.00 | $27.67 | 1.1M |
| 2023-11-15 | -7.97 | $27.56 | 4.5M |
| 2023-11-14 | -4.35 | $27.61 | 2.0M |
| 2023-11-13 | -15.70 | $27.31 | 1.6M |
| 2023-11-10 | -14.88 | $27.32 | 2.0M |
| 2023-11-09 | -25.62 | $27.19 | 2.3M |
| 2023-11-08 | -10.74 | $27.37 | 1.9M |
| 2023-11-07 | -15.70 | $27.31 | 2.8M |
| 2023-11-06 | -14.05 | $27.33 | 905514 |
| 2023-11-03 | -1.65 | $27.48 | 4.4M |
| 2023-11-02 | -3.37 | $27.15 | 2.6M |
| 2023-11-01 | 0.00 | $26.88 | 1.3M |
| 2023-10-31 | -20.00 | $26.73 | 1.9M |
| 2023-10-30 | -54.55 | $26.54 | 685134 |
| 2023-10-27 | -62.90 | $26.52 | 852600 |
| 2023-10-26 | -73.47 | $26.55 | 1.1M |
| 2023-10-25 | -86.73 | $26.42 | 982203 |
| 2023-10-24 | -71.43 | $26.57 | 1.1M |
| 2023-10-23 | -82.65 | $26.46 | 1.8M |
| 2023-10-20 | -96.91 | $26.35 | 858500 |
| 2023-10-19 | -99.06 | $26.33 | 1.1M |
| 2023-10-18 | -98.98 | $26.41 | 1.8M |
| 2023-10-17 | -88.89 | $26.53 | 3.3M |
| 2023-10-16 | -78.63 | $26.65 | 861822 |
| 2023-10-13 | -78.15 | $26.66 | 1.6M |
| 2023-10-12 | -81.67 | $26.62 | 1.8M |
| 2023-10-11 | -72.66 | $26.75 | 1.2M |
| 2023-10-10 | -69.53 | $26.79 | 1.9M |
| 2023-10-09 | -68.75 | $26.80 | 711300 |
| 2023-10-06 | -85.16 | $26.59 | 1.4M |
| 2023-10-05 | -88.10 | $26.57 | 1.2M |
| 2023-10-04 | -88.89 | $26.56 | 2.8M |
| 2023-10-03 | -99.17 | $26.48 | 2.2M |
| 2023-10-02 | -96.81 | $26.77 | 1.8M |
| 2023-09-29 | -86.67 | $27.06 | 1.6M |
| 2023-09-28 | -75.31 | $27.16 | 1.5M |
| 2023-09-27 | -92.21 | $27.06 | 1.6M |
| 2023-09-26 | -98.61 | $27.06 | 3.0M |
| 2023-09-25 | -94.83 | $27.22 | 1.2M |
| 2023-09-22 | -92.45 | $27.28 | 3.5M |
| 2023-09-21 | -98.11 | $27.25 | 1.2M |
| 2023-09-20 | -77.78 | $27.42 | 1.4M |
| 2023-09-19 | -57.14 | $27.49 | 814336 |
| 2023-09-18 | -36.36 | $27.57 | 685600 |
| 2023-09-15 | -38.18 | $27.56 | 1.1M |
| 2023-09-14 | -27.27 | $27.62 | 668100 |
| 2023-09-13 | -29.09 | $27.61 | 1.1M |
| 2023-09-12 | -41.82 | $27.54 | 1.9M |
| 2023-09-11 | -38.18 | $27.56 | 797502 |
| 2023-09-08 | -43.64 | $27.53 | 983124 |
| 2023-09-07 | -41.82 | $27.54 | 2.2M |
| 2023-09-06 | -58.18 | $27.45 | 1.8M |
| 2023-09-05 | -50.91 | $27.49 | 1.2M |
| 2023-09-01 | -21.82 | $27.65 | 1.4M |
| 2023-08-31 | -5.45 | $27.74 | 646014 |
| 2023-08-30 | -5.66 | $27.72 | 1.1M |
| 2023-08-29 | -9.43 | $27.70 | 1.2M |
| 2023-08-28 | -39.62 | $27.54 | 861400 |
| 2023-08-25 | -67.16 | $27.44 | 701721 |
| 2023-08-24 | -82.09 | $27.34 | 1.2M |
| 2023-08-23 | -60.87 | $27.49 | 1.3M |
| 2023-08-22 | -88.41 | $27.30 | 607653 |
| 2023-08-21 | -88.41 | $27.30 | 868120 |
| 2023-08-18 | -89.71 | $27.30 | 1.2M |
| 2023-08-17 | -95.59 | $27.26 | 3.2M |
| 2023-08-16 | -100.00 | $27.37 | 857331 |
| 2023-08-15 | -86.54 | $27.49 | 855405 |
| 2023-08-14 | -73.08 | $27.56 | 611337 |
| 2023-08-11 | -71.15 | $27.57 | 874815 |
| 2023-08-10 | -69.23 | $27.58 | 1.0M |
| 2023-08-09 | -59.26 | $27.64 | 1.5M |
| 2023-08-08 | -55.56 | $27.66 | 1.8M |
| 2023-08-07 | -61.11 | $27.63 | 2.1M |
| 2023-08-04 | -62.30 | $27.58 | 5.8M |
| 2023-08-03 | -76.19 | $27.48 | 3.1M |
| 2023-08-02 | -52.17 | $27.60 | 1.3M |
| 2023-08-01 | -42.03 | $27.67 | 2.5M |
| 2023-07-31 | -10.14 | $27.89 | 886500 |
| 2023-07-28 | -27.54 | $27.77 | 874315 |
| 2023-07-27 | -44.93 | $27.65 | 2.0M |
| 2023-07-26 | -14.49 | $27.86 | 1.4M |
| 2023-07-25 | -39.13 | $27.69 | 632218 |
| 2023-07-24 | -37.68 | $27.70 | 759236 |
| 2023-07-21 | -34.78 | $27.72 | 1.1M |
| 2023-07-20 | -36.23 | $27.71 | 1.2M |
| 2023-07-19 | -10.14 | $27.89 | 1.3M |
| 2023-07-18 | -14.49 | $27.86 | 767433 |
| 2023-07-17 | -18.84 | $27.83 | 843600 |
| 2023-07-14 | -30.43 | $27.75 | 4.6M |
| 2023-07-13 | -7.25 | $27.91 | 2.1M |
| 2023-07-12 | -8.77 | $27.79 | 2.2M |
| 2023-07-11 | -43.64 | $27.58 | 945700 |
| 2023-07-10 | -63.64 | $27.47 | 2.2M |
| 2023-07-07 | -89.09 | $27.33 | 1.9M |
| 2023-07-06 | -85.45 | $27.35 | 1.0M |
| 2023-07-05 | -55.56 | $27.52 | 1.5M |
| 2023-07-03 | -38.89 | $27.61 | 942300 |
| 2023-06-30 | -9.26 | $27.77 | 3.6M |
| 2023-06-29 | -17.02 | $27.57 | 2.0M |
| 2023-06-28 | -4.26 | $27.63 | 1.8M |
| 2023-06-27 | -23.91 | $27.53 | 1.1M |
| 2023-06-26 | -32.08 | $27.47 | 908000 |
| 2023-06-23 | -42.86 | $27.40 | 1.2M |
| 2023-06-22 | -29.31 | $27.47 | 734506 |
| 2023-06-21 | -15.52 | $27.55 | 676051 |
| 2023-06-20 | -18.97 | $27.53 | 560037 |
| 2023-06-16 | -15.52 | $27.55 | 1.0M |
| 2023-06-15 | -3.45 | $27.62 | 1.5M |
| 2023-06-14 | -17.31 | $27.49 | 876711 |
| 2023-06-13 | -22.00 | $27.45 | 1.3M |
| 2023-06-12 | -12.24 | $27.49 | 1.0M |
| 2023-06-09 | -12.24 | $27.49 | 1.6M |
| 2023-06-08 | -6.52 | $27.49 | 1.5M |
| 2023-06-07 | -41.30 | $27.33 | 347900 |
| 2023-06-06 | -19.57 | $27.43 | 923948 |
| 2023-06-05 | -21.74 | $27.42 | 1.3M |
| 2023-06-02 | -28.26 | $27.39 | 1.6M |
| 2023-06-01 | -36.96 | $27.35 | 3.0M |
| 2023-05-31 | -47.27 | $27.35 | 1.3M |
| 2023-05-30 | -43.64 | $27.37 | 875914 |
| 2023-05-26 | -65.45 | $27.25 | 633900 |
| 2023-05-25 | -96.15 | $27.09 | 2.3M |
| 2023-05-24 | -91.03 | $27.13 | 3.0M |
| 2023-05-23 | -76.00 | $27.27 | 1.6M |
| 2023-05-22 | -67.50 | $27.35 | 1.5M |
| 2023-05-19 | -83.75 | $27.22 | 1.7M |
| 2023-05-18 | -85.00 | $27.21 | 1.2M |
| 2023-05-17 | -85.00 | $27.21 | 1.9M |
| 2023-05-16 | -96.25 | $27.12 | 1.4M |
| 2023-05-15 | -94.20 | $27.29 | 961437 |
| 2023-05-12 | -94.20 | $27.29 | 1.3M |
| 2023-05-11 | -74.32 | $27.44 | 1.4M |
| 2023-05-10 | -74.68 | $27.45 | 982748 |
| 2023-05-09 | -89.87 | $27.33 | 1.0M |
| 2023-05-08 | -81.01 | $27.40 | 814516 |
| 2023-05-05 | -77.22 | $27.43 | 2.5M |
| 2023-05-04 | -92.41 | $27.31 | 4.2M |
| 2023-05-03 | -87.88 | $27.46 | 1.8M |
| 2023-05-02 | -86.36 | $27.47 | 2.5M |
| 2023-05-01 | -93.55 | $27.46 | 2.6M |
| 2023-04-28 | -66.67 | $27.75 | 1.9M |
| 2023-04-27 | -73.08 | $27.67 | 1.4M |
| 2023-04-26 | -53.95 | $27.64 | 747000 |
| 2023-04-25 | -30.85 | $27.76 | 993534 |
| 2023-04-24 | -20.21 | $27.86 | 2.2M |
| 2023-04-21 | -29.79 | $27.77 | 2.0M |
| 2023-04-20 | -30.85 | $27.76 | 2.1M |
| 2023-04-19 | -28.72 | $27.78 | 1.2M |
| 2023-04-18 | -19.15 | $27.87 | 1.6M |
| 2023-04-17 | -20.21 | $27.86 | 1.0M |
| 2023-04-14 | -14.89 | $27.91 | 1.4M |
| 2023-04-13 | -9.57 | $27.96 | 1.2M |
| 2023-04-12 | -19.80 | $27.85 | 2.2M |
| 2023-04-11 | -16.83 | $27.88 | 1.5M |
| 2023-04-10 | -23.76 | $27.81 | 2.3M |
| 2023-04-06 | -22.77 | $27.82 | 2.3M |
| 2023-04-05 | -33.66 | $27.71 | 5.7M |
| 2023-04-04 | -27.72 | $27.77 | 3.4M |
| 2023-04-03 | -16.83 | $27.88 | 5.0M |
| 2023-03-31 | -2.97 | $28.02 | 2.7M |
| 2023-03-30 | -5.88 | $27.68 | 3.5M |
| 2023-03-29 | -27.27 | $27.52 | 3.8M |
| 2023-03-28 | -74.24 | $27.21 | 1.4M |
| 2023-03-27 | -77.27 | $27.19 | 1.5M |
| 2023-03-24 | -62.12 | $27.29 | 1.3M |
| 2023-03-23 | -59.09 | $27.31 | 2.8M |
| 2023-03-22 | -37.88 | $27.45 | 2.6M |
| 2023-03-21 | -36.21 | $27.41 | 1.4M |
| 2023-03-20 | -81.36 | $27.14 | 1.7M |
| 2023-03-17 | -67.80 | $27.22 | 3.6M |
| 2023-03-16 | -45.76 | $27.35 | 3.2M |
| 2023-03-15 | -63.33 | $27.25 | 2.9M |
| 2023-03-14 | -53.62 | $27.35 | 2.4M |
| 2023-03-13 | -78.08 | $27.19 | 3.3M |
| 2023-03-10 | -74.67 | $27.22 | 6.5M |
| 2023-03-09 | -92.45 | $27.11 | 1.5M |
| 2023-03-08 | -74.53 | $27.30 | 1.9M |
| 2023-03-07 | -71.17 | $27.35 | 3.2M |
| 2023-03-06 | -53.15 | $27.55 | 945800 |
| 2023-03-03 | -57.27 | $27.53 | 1.7M |
| 2023-03-02 | -83.69 | $27.26 | 1.5M |
| 2023-03-01 | -85.11 | $27.24 | 1.5M |
| 2023-02-28 | -75.18 | $27.38 | 1.3M |
| 2023-02-27 | -70.92 | $27.44 | 930579 |
| 2023-02-24 | -80.14 | $27.31 | 1.4M |
| 2023-02-23 | -71.63 | $27.43 | 1.5M |
| 2023-02-22 | -83.69 | $27.26 | 2.2M |
| 2023-02-21 | -92.91 | $27.13 | 1.8M |
| 2023-02-17 | -75.63 | $27.54 | 1.3M |
| 2023-02-16 | -100.00 | $27.38 | 1.9M |
| 2023-02-15 | -86.46 | $27.61 | 1.2M |
| 2023-02-14 | -84.38 | $27.63 | 3.2M |
| 2023-02-13 | -91.95 | $27.64 | 2.5M |
| 2023-02-10 | -93.10 | $27.63 | 1.5M |
| 2023-02-09 | -98.53 | $27.77 | 1.5M |
| 2023-02-08 | -68.66 | $27.98 | 770100 |
| 2023-02-07 | -46.84 | $28.07 | 3.3M |
| 2023-02-06 | -63.29 | $27.94 | 1.3M |
| 2023-02-03 | -35.78 | $28.05 | 808646 |
| 2023-02-02 | -11.63 | $28.29 | 2.9M |
| 2023-02-01 | -9.09 | $28.22 | 2.7M |
| 2023-01-31 | -15.08 | $28.07 | 1.6M |
| 2023-01-30 | -30.60 | $27.85 | 1.1M |
| 2023-01-27 | -21.19 | $27.94 | 6.1M |
| 2023-01-26 | -17.28 | $27.98 | 1.9M |
| 2023-01-25 | -19.75 | $27.94 | 704500 |
| 2023-01-24 | -20.99 | $27.92 | 883339 |
| 2023-01-23 | -20.99 | $27.92 | 864624 |
| 2023-01-20 | -19.75 | $27.94 | 5.6M |
| 2023-01-19 | -21.60 | $27.91 | 7.5M |
| 2023-01-18 | -11.73 | $28.07 | 9.3M |
| 2023-01-17 | -10.14 | $27.97 | 1.9M |
| 2023-01-13 | -5.41 | $28.04 | 2.0M |
| 2023-01-12 | -0.68 | $28.11 | 1.9M |
| 2023-01-11 | -5.15 | $27.93 | 1.5M |
| 2023-01-10 | -19.12 | $27.74 | 1.4M |
| 2023-01-09 | -18.38 | $27.75 | 4.0M |
| 2023-01-06 | -28.68 | $27.61 | 2.8M |
| 2023-01-05 | -55.15 | $27.25 | 2.5M |
| 2023-01-04 | -48.53 | $27.34 | 1.9M |
| 2023-01-03 | -69.12 | $27.06 | 1.3M |
| 2022-12-30 | -72.06 | $27.02 | 1.8M |
| 2022-12-29 | -69.12 | $27.06 | 1.3M |
| 2022-12-28 | -100.00 | $26.64 | 3.0M |
| 2022-12-27 | -88.07 | $27.04 | 3.9M |
| 2022-12-23 | -56.88 | $27.38 | 4.9M |
| 2022-12-22 | -66.06 | $27.28 | 1.2M |
| 2022-12-21 | -50.46 | $27.45 | 809953 |
| 2022-12-20 | -68.81 | $27.25 | 1.1M |
| 2022-12-19 | -59.82 | $27.33 | 1.9M |
| 2022-12-16 | -46.02 | $27.48 | 1.1M |
| 2022-12-15 | -36.00 | $27.55 | 1.0M |
| 2022-12-14 | -31.20 | $27.61 | 1.3M |
| 2022-12-13 | -20.00 | $27.75 | 1.3M |
| 2022-12-12 | -6.67 | $27.45 | 1.6M |
| 2022-12-09 | -24.00 | $27.32 | 1.1M |
| 2022-12-08 | -22.22 | $27.32 | 1.6M |
| 2022-12-07 | -12.23 | $27.33 | 1.1M |
| 2022-12-06 | -24.46 | $27.16 | 1.5M |
| 2022-12-05 | -21.58 | $27.20 | 2.0M |
| 2022-12-02 | -5.76 | $27.42 | 2.4M |
| 2022-12-01 | -5.96 | $27.41 | 2.3M |
| 2022-11-30 | -1.32 | $27.48 | 1.4M |
| 2022-11-29 | -15.27 | $27.10 | 1.1M |
| 2022-11-28 | -29.01 | $26.92 | 1.7M |
| 2022-11-25 | -7.63 | $27.20 | 239115 |
| 2022-11-23 | -4.58 | $27.24 | 1.0M |
| 2022-11-22 | 0.00 | $27.19 | 2.3M |
| 2022-11-21 | -14.81 | $26.91 | 758812 |
| 2022-11-18 | -7.41 | $26.99 | 655000 |
| 2022-11-17 | -14.81 | $26.91 | 893200 |
| 2022-11-16 | -8.26 | $26.98 | 788507 |
| 2022-11-15 | -4.59 | $27.02 | 1.4M |
| 2022-11-14 | -26.61 | $26.78 | 849000 |
| 2022-11-11 | -4.59 | $27.02 | 2.5M |
| 2022-11-10 | -2.04 | $26.94 | 3.3M |
| 2022-11-09 | -69.42 | $26.12 | 2.9M |
| 2022-11-08 | -38.02 | $26.50 | 2.0M |
| 2022-11-07 | -42.98 | $26.44 | 1.1M |
| 2022-11-04 | -47.11 | $26.39 | 832930 |
| 2022-11-03 | -60.33 | $26.23 | 1.6M |
| 2022-11-02 | -56.20 | $26.28 | 2.4M |
| 2022-11-01 | -33.06 | $26.56 | 2.0M |
| 2022-10-31 | -34.71 | $26.54 | 1.3M |
| 2022-10-28 | -4.13 | $26.91 | 1.3M |
| 2022-10-27 | -8.11 | $26.77 | 2.3M |
| 2022-10-26 | -25.23 | $26.58 | 986308 |
| 2022-10-25 | -27.93 | $26.55 | 1.3M |
| 2022-10-24 | -49.55 | $26.31 | 1.1M |
| 2022-10-21 | -53.15 | $26.27 | 1.7M |
| 2022-10-20 | -71.17 | $26.07 | 2.0M |
| 2022-10-19 | -55.65 | $26.30 | 961224 |
| 2022-10-18 | -50.97 | $26.51 | 1.3M |
| 2022-10-17 | -60.65 | $26.36 | 2.5M |
| 2022-10-14 | -83.33 | $26.03 | 909100 |
| 2022-10-13 | -75.00 | $26.17 | 1.0M |
| 2022-10-12 | -79.75 | $26.17 | 601900 |
| 2022-10-11 | -84.00 | $26.13 | 3.5M |
| 2022-10-10 | -94.32 | $25.95 | 1.8M |
| 2022-10-07 | -90.76 | $26.33 | 1.6M |
| 2022-10-06 | -75.66 | $26.62 | 1.7M |
| 2022-10-05 | -68.78 | $26.75 | 945000 |
| 2022-10-04 | -64.02 | $26.84 | 2.1M |
| 2022-10-03 | -84.13 | $26.46 | 2.0M |
| 2022-09-30 | -96.30 | $26.23 | 898702 |
| 2022-09-29 | -85.71 | $26.43 | 974500 |
| 2022-09-28 | -75.66 | $26.62 | 1.4M |
| 2022-09-27 | -97.88 | $26.20 | 1.7M |
| 2022-09-26 | -100.00 | $26.25 | 2.0M |
| 2022-09-23 | -96.34 | $26.53 | 1.1M |
| 2022-09-22 | -95.57 | $26.86 | 2.5M |
| 2022-09-21 | -92.00 | $26.99 | 1.9M |
| 2022-09-20 | -96.09 | $27.14 | 1.2M |
| 2022-09-19 | -76.56 | $27.39 | 1.1M |
| 2022-09-16 | -78.13 | $27.37 | 1.2M |
| 2022-09-15 | -99.15 | $27.25 | 1.5M |
| 2022-09-14 | -88.98 | $27.37 | 2.0M |
| 2022-09-13 | -92.03 | $27.35 | 3.1M |
| 2022-09-12 | -54.11 | $27.91 | 1.4M |
| 2022-09-09 | -58.22 | $27.85 | 2.0M |
| 2022-09-08 | -62.42 | $27.83 | 1.1M |
| 2022-09-07 | -66.88 | $27.76 | 3.9M |
| 2022-09-06 | -92.99 | $27.35 | 551428 |
| 2022-09-02 | -84.08 | $27.49 | 2.1M |
| 2022-09-01 | -82.80 | $27.51 | 2.0M |
| 2022-08-31 | -97.69 | $27.54 | 3.1M |
| 2022-08-30 | -91.06 | $27.69 | 2.8M |
| 2022-08-29 | -93.40 | $27.82 | 2.9M |
| 2022-08-26 | -96.84 | $27.89 | 2.6M |
| 2022-08-25 | -48.42 | $28.35 | 2.4M |
| 2022-08-24 | -75.79 | $28.09 | 1.0M |
| 2022-08-23 | -75.73 | $28.03 | 1.7M |
| 2022-08-22 | -75.21 | $27.93 | 2.7M |
| 2022-08-19 | -58.97 | $28.12 | 1.1M |
| 2022-08-18 | -41.03 | $28.33 | 954530 |
| 2022-08-17 | -46.15 | $28.21 | 2.4M |
| 2022-08-16 | -19.23 | $28.56 | 1.3M |
| 2022-08-15 | -11.03 | $28.65 | 509200 |
| 2022-08-12 | -9.32 | $28.66 | 1.5M |
| 2022-08-11 | -29.81 | $28.33 | 2.2M |
| 2022-08-10 | -3.98 | $28.58 | 3.6M |
| 2022-08-09 | -20.24 | $28.23 | 1.3M |
| 2022-08-08 | -11.90 | $28.37 | 906700 |
| 2022-08-05 | -8.64 | $28.37 | 1.5M |
| 2022-08-04 | -0.62 | $28.50 | 673239 |
| 2022-08-03 | -1.94 | $28.41 | 740200 |
| 2022-08-02 | -16.99 | $28.16 | 1.3M |
| 2022-08-01 | -9.55 | $28.27 | 2.2M |
| 2022-07-29 | -4.46 | $28.35 | 2.3M |
| 2022-07-28 | -2.76 | $28.26 | 2.5M |
| 2022-07-27 | -7.63 | $27.94 | 2.6M |
| 2022-07-26 | -31.62 | $27.65 | 1.6M |
| 2022-07-25 | -17.95 | $27.81 | 2.4M |
| 2022-07-22 | -18.80 | $27.80 | 3.5M |
| 2022-07-21 | -1.87 | $27.90 | 3.2M |
| 2022-07-20 | -21.15 | $27.67 | 3.1M |
| 2022-07-19 | -12.64 | $27.61 | 1.9M |
| 2022-07-18 | -56.32 | $27.23 | 2.5M |
| 2022-07-15 | -27.36 | $27.43 | 2.3M |
| 2022-07-14 | -47.17 | $27.22 | 2.4M |
| 2022-07-13 | -41.28 | $27.27 | 5.4M |
| 2022-07-12 | -28.91 | $27.35 | 3.5M |
| 2022-07-11 | -44.16 | $27.30 | 1.3M |
| 2022-07-08 | -48.70 | $27.43 | 2.7M |
| 2022-07-07 | -52.58 | $27.45 | 5.1M |
| 2022-07-06 | -75.11 | $26.99 | 2.9M |
| 2022-07-05 | -73.33 | $27.08 | 3.1M |
| 2022-07-01 | -71.37 | $27.13 | 3.2M |
| 2022-06-30 | -77.17 | $27.02 | 1.7M |
| 2022-06-29 | -77.91 | $27.01 | 2.2M |
| 2022-06-28 | -74.91 | $27.13 | 1.6M |
| 2022-06-27 | -69.05 | $27.35 | 1.8M |
| 2022-06-24 | -63.61 | $27.51 | 1.9M |
| 2022-06-23 | -67.69 | $27.39 | 2.5M |
| 2022-06-22 | -75.17 | $27.17 | 3.6M |
| 2022-06-21 | -78.57 | $27.07 | 1.9M |
| 2022-06-17 | -76.53 | $27.13 | 1.8M |
| 2022-06-16 | -81.63 | $26.98 | 4.4M |
| 2022-06-15 | -69.73 | $27.33 | 5.2M |
| 2022-06-14 | -85.03 | $26.88 | 3.5M |
| 2022-06-13 | -96.94 | $26.53 | 9.4M |
| 2022-06-10 | -98.94 | $27.51 | 4.4M |
| 2022-06-09 | -77.02 | $28.14 | 2.6M |
| 2022-06-08 | -62.73 | $28.37 | 1.9M |
| 2022-06-07 | -46.58 | $28.63 | 1.1M |
| 2022-06-06 | -53.42 | $28.52 | 2.1M |
| 2022-06-03 | -40.37 | $28.73 | 1.2M |
| 2022-06-02 | -24.84 | $28.98 | 2.2M |
| 2022-06-01 | -32.30 | $28.86 | 1.3M |
| 2022-05-31 | -18.01 | $29.09 | 3.5M |
| 2022-05-27 | -2.48 | $29.34 | 6.6M |
| 2022-05-26 | -3.91 | $29.00 | 3.0M |
| 2022-05-25 | -34.62 | $28.62 | 3.9M |
| 2022-05-24 | -59.26 | $28.32 | 2.2M |
| 2022-05-23 | -79.31 | $28.07 | 804335 |
| 2022-05-20 | -80.00 | $28.06 | 1.5M |
| 2022-05-19 | -82.76 | $28.02 | 1.9M |
| 2022-05-18 | -97.04 | $27.82 | 1.5M |
| 2022-05-17 | -94.04 | $28.04 | 1.2M |
| 2022-05-16 | -88.74 | $28.12 | 1.6M |
| 2022-05-13 | -87.50 | $28.14 | 2.6M |
| 2022-05-12 | -93.06 | $28.08 | 2.8M |
| 2022-05-11 | -96.53 | $28.02 | 4.2M |
| 2022-05-10 | -87.86 | $28.17 | 4.3M |
| 2022-05-09 | -96.53 | $28.02 | 1.8M |
| 2022-05-06 | -93.25 | $28.28 | 2.4M |
| 2022-05-05 | -95.06 | $28.43 | 1.6M |
| 2022-05-04 | -67.26 | $28.96 | 3.3M |
| 2022-05-03 | -90.78 | $28.60 | 1.9M |
| 2022-05-02 | -93.40 | $28.55 | 2.9M |
| 2022-04-29 | -99.47 | $28.65 | 2.5M |
| 2022-04-28 | -87.06 | $29.05 | 4.9M |
| 2022-04-27 | -98.77 | $28.93 | 2.1M |
| 2022-04-26 | -96.34 | $29.00 | 2.0M |
| 2022-04-25 | -84.76 | $29.19 | 1.9M |
| 2022-04-22 | -98.78 | $28.96 | 1.2M |
| 2022-04-21 | -99.32 | $29.12 | 2.6M |
| 2022-04-20 | -91.04 | $29.36 | 1.6M |
| 2022-04-19 | -97.01 | $29.28 | 1.9M |
| 2022-04-18 | -97.66 | $29.33 | 1.7M |
| 2022-04-14 | -90.55 | $29.43 | 1.7M |
| 2022-04-13 | -74.80 | $29.63 | 2.0M |
| 2022-04-12 | -85.83 | $29.49 | 3.4M |
| 2022-04-11 | -97.64 | $29.34 | 1.6M |
| 2022-04-08 | -100.00 | $29.56 | 2.9M |
| 2022-04-07 | -84.54 | $29.76 | 2.7M |
| 2022-04-06 | -72.16 | $29.88 | 2.7M |
| 2022-04-05 | -48.45 | $30.11 | 5.2M |
| 2022-04-04 | -5.15 | $30.53 | 3.4M |
| 2022-04-01 | -29.90 | $30.29 | 2.0M |
| 2022-03-31 | -24.76 | $30.40 | 3.3M |
| 2022-03-30 | -30.08 | $30.47 | 3.5M |
| 2022-03-29 | -23.62 | $30.58 | 3.7M |
| 2022-03-28 | -62.88 | $30.10 | 1.4M |
| 2022-03-25 | -72.73 | $29.97 | 1.7M |
| 2022-03-24 | -57.58 | $30.17 | 1.4M |
| 2022-03-23 | -59.09 | $30.15 | 783913 |
| 2022-03-22 | -55.30 | $30.20 | 993222 |
| 2022-03-21 | -59.85 | $30.14 | 1.6M |
| 2022-03-18 | -33.33 | $30.49 | 2.4M |
| 2022-03-17 | -40.15 | $30.40 | 3.4M |
| 2022-03-16 | -52.27 | $30.24 | 4.1M |
| 2022-03-15 | -78.79 | $29.89 | 2.0M |
| 2022-03-14 | -98.48 | $29.63 | 1.6M |
| 2022-03-11 | -100.00 | $29.94 | 1.2M |
| 2022-03-10 | -90.00 | $30.09 | 2.1M |
| 2022-03-09 | -82.91 | $30.26 | 935300 |
| 2022-03-08 | -100.00 | $30.06 | 2.0M |
| 2022-03-07 | -100.00 | $30.20 | 1.3M |
| 2022-03-04 | -78.13 | $30.48 | 3.5M |
| 2022-03-03 | -66.14 | $30.70 | 1.4M |
| 2022-03-02 | -63.89 | $30.79 | 2.5M |
| 2022-03-01 | -64.58 | $30.78 | 2.0M |
| 2022-02-28 | -56.25 | $30.90 | 2.2M |
| 2022-02-25 | -63.89 | $30.79 | 1.7M |
| 2022-02-24 | -74.17 | $30.66 | 3.0M |
| 2022-02-23 | -99.38 | $30.49 | 1.3M |
| 2022-02-22 | -93.46 | $30.65 | 1.1M |
| 2022-02-18 | -88.24 | $30.73 | 1.2M |
| 2022-02-17 | -89.10 | $30.72 | 1.3M |
| 2022-02-16 | -83.82 | $30.83 | 1.4M |
| 2022-02-15 | -96.57 | $30.61 | 1.2M |
| 2022-02-14 | -94.86 | $30.64 | 1.5M |
| 2022-02-11 | -94.54 | $30.73 | 1.8M |
| 2022-02-10 | -98.89 | $30.80 | 3.0M |
| 2022-02-09 | -85.19 | $31.20 | 2.2M |
| 2022-02-08 | -94.44 | $31.05 | 2.0M |
| 2022-02-07 | -93.21 | $31.07 | 2.4M |
| 2022-02-04 | -91.98 | $31.09 | 2.5M |
| 2022-02-03 | -97.64 | $31.34 | 2.1M |
| 2022-02-02 | -79.45 | $31.65 | 3.1M |
| 2022-02-01 | -82.58 | $31.62 | 2.8M |
| 2022-01-31 | -83.65 | $31.61 | 3.7M |
| 2022-01-28 | -83.23 | $31.63 | 3.0M |
| 2022-01-27 | -93.63 | $31.55 | 2.4M |
| 2022-01-26 | -95.71 | $31.68 | 1.8M |
| 2022-01-25 | -91.61 | $31.85 | 2.0M |
| 2022-01-24 | -82.52 | $31.98 | 5.2M |
| 2022-01-21 | -98.31 | $32.00 | 2.9M |
| 2022-01-20 | -98.25 | $32.04 | 1.4M |
| 2022-01-19 | -100.00 | $32.13 | 2.2M |
| 2022-01-18 | -97.09 | $32.16 | 1.7M |
| 2022-01-14 | -72.82 | $32.41 | 3.8M |
| 2022-01-13 | -67.96 | $32.46 | 1.4M |
| 2022-01-12 | -59.22 | $32.55 | 1.8M |
| 2022-01-11 | -63.11 | $32.51 | 2.3M |
| 2022-01-10 | -78.64 | $32.35 | 3.0M |
| 2022-01-07 | -96.43 | $32.35 | 2.4M |
| 2022-01-06 | -92.00 | $32.47 | 3.2M |
| 2022-01-05 | -98.59 | $32.46 | 2.0M |
| 2022-01-04 | -78.26 | $32.80 | 2.2M |
| 2022-01-03 | -47.54 | $32.87 | 5.8M |
| 2021-12-31 | -26.76 | $32.97 | 871707 |
| 2021-12-30 | -27.50 | $32.94 | 1.1M |
| 2021-12-29 | -28.05 | $32.93 | 1.6M |
| 2021-12-28 | -2.44 | $33.14 | 1.5M |
| 2021-12-27 | -4.88 | $33.12 | 2.0M |
| 2021-12-23 | -5.88 | $33.07 | 2.9M |
| 2021-12-22 | 0.00 | $33.04 | 1.3M |
| 2021-12-21 | -2.99 | $32.92 | 945500 |
| 2021-12-20 | -33.33 | $32.77 | 2.4M |
| 2021-12-17 | -30.86 | $32.83 | 1.7M |
| 2021-12-16 | -25.61 | $32.88 | 1.3M |
| 2021-12-15 | -18.29 | $32.94 | 1.2M |
| 2021-12-14 | -29.27 | $32.85 | 1.3M |
| 2021-12-13 | -32.58 | $32.87 | 1.1M |
| 2021-12-10 | -36.56 | $32.86 | 1.4M |
| 2021-12-09 | -46.39 | $32.79 | 1.1M |
| 2021-12-08 | -42.48 | $32.92 | 3.4M |
| 2021-12-07 | -49.57 | $32.85 | 2.8M |
| 2021-12-06 | -66.09 | $32.66 | 1.7M |
| 2021-12-03 | -74.78 | $32.56 | 2.6M |
| 2021-12-02 | -79.13 | $32.51 | 2.1M |
| 2021-12-01 | -92.17 | $32.36 | 1.9M |
| 2021-11-30 | -86.96 | $32.42 | 3.1M |
| 2021-11-29 | -72.17 | $32.59 | 1.1M |
| 2021-11-26 | -85.22 | $32.44 | 2.0M |
| 2021-11-24 | -81.18 | $32.73 | 1.5M |
| 2021-11-23 | -92.21 | $32.71 | 2.4M |
| 2021-11-22 | -98.36 | $32.82 | 2.9M |
| 2021-11-19 | -71.93 | $33.01 | 1.1M |
| 2021-11-18 | -75.44 | $32.99 | 1.4M |
| 2021-11-17 | -71.93 | $33.01 | 2.1M |
| 2021-11-16 | -66.67 | $33.04 | 1.4M |
| 2021-11-15 | -70.18 | $33.02 | 954637 |
| 2021-11-12 | -50.85 | $33.12 | 1.1M |
| 2021-11-11 | -40.68 | $33.18 | 654401 |
| 2021-11-10 | -32.20 | $33.23 | 2.7M |
| 2021-11-09 | -1.39 | $33.41 | 2.0M |
| 2021-11-08 | -8.33 | $33.30 | 1.3M |
| 2021-11-05 | 0.00 | $33.35 | 2.8M |
| 2021-11-04 | -3.28 | $33.14 | 1.9M |
| 2021-11-03 | -16.67 | $33.05 | 2.5M |
| 2021-11-02 | -28.33 | $32.98 | 1.4M |
| 2021-11-01 | -36.67 | $32.93 | 1.4M |
| 2021-10-29 | -11.67 | $33.08 | 2.2M |
| 2021-10-28 | 0.00 | $33.15 | 1.8M |
| 2021-10-27 | -12.50 | $33.04 | 1.3M |
| 2021-10-26 | -22.03 | $33.01 | 1.3M |
| 2021-10-25 | -33.90 | $32.94 | 644317 |
| 2021-10-22 | -51.43 | $32.89 | 1.7M |
| 2021-10-21 | -47.37 | $32.95 | 3.0M |
| 2021-10-20 | -57.14 | $32.91 | 990416 |
| 2021-10-19 | -54.76 | $32.93 | 745499 |
| 2021-10-18 | -55.95 | $32.92 | 899000 |
| 2021-10-15 | -55.95 | $32.92 | 1.6M |
| 2021-10-14 | -50.00 | $32.97 | 1.4M |
| 2021-10-13 | -69.32 | $32.82 | 1.4M |
| 2021-10-12 | -80.68 | $32.72 | 1.0M |
| 2021-10-11 | -98.86 | $32.56 | 1.8M |
| 2021-10-08 | -100.00 | $32.67 | 1.2M |
| 2021-10-07 | -87.14 | $32.82 | 2.6M |
| 2021-10-06 | -85.71 | $32.83 | 2.6M |
| 2021-10-05 | -98.33 | $32.84 | 1.5M |
| 2021-10-04 | -96.43 | $32.89 | 3.0M |
| 2021-10-01 | -86.54 | $32.98 | 2.6M |
| 2021-09-30 | -90.48 | $33.05 | 1.8M |
| 2021-09-29 | -78.57 | $33.10 | 1.5M |
| 2021-09-28 | -97.62 | $33.02 | 2.6M |
| 2021-09-27 | -73.08 | $33.24 | 830200 |
| 2021-09-24 | -42.86 | $33.28 | 1.7M |
| 2021-09-23 | -23.81 | $33.33 | 1.2M |
| 2021-09-22 | -26.19 | $33.32 | 1.0M |
| 2021-09-21 | -34.78 | $33.27 | 1.2M |
| 2021-09-20 | -33.96 | $33.25 | 824931 |
| 2021-09-17 | -10.77 | $33.36 | 2.0M |
| 2021-09-16 | 0.00 | $33.43 | 1.1M |
| 2021-09-15 | 0.00 | $33.43 | 851910 |
| 2021-09-14 | -4.76 | $33.35 | 1.1M |
| 2021-09-13 | -6.45 | $33.33 | 1.0M |
| 2021-09-10 | -17.74 | $33.26 | 1.9M |
| 2021-09-09 | -13.11 | $33.28 | 911833 |
| 2021-09-08 | -14.75 | $33.27 | 1.3M |
| 2021-09-07 | -21.88 | $33.22 | 832500 |
| 2021-09-03 | -4.69 | $33.33 | 817900 |
| 2021-09-02 | -6.35 | $33.31 | 1.0M |
| 2021-09-01 | -5.17 | $33.27 | 2.0M |
| 2021-08-31 | -3.45 | $33.28 | 4.6M |
| 2021-08-30 | -3.57 | $33.26 | 1.2M |
| 2021-08-27 | 0.00 | $33.20 | 1.7M |
| 2021-08-26 | -7.50 | $33.09 | 1.6M |
| 2021-08-25 | -10.00 | $33.08 | 1.9M |
| 2021-08-24 | -15.00 | $33.06 | 3.4M |
| 2021-08-23 | -45.00 | $32.94 | 1.8M |
| 2021-08-20 | -65.00 | $32.86 | 1.2M |
| 2021-08-19 | -82.50 | $32.79 | 2.3M |
| 2021-08-18 | -85.00 | $32.78 | 1.4M |
| 2021-08-17 | -62.50 | $32.87 | 1.5M |
| 2021-08-16 | -42.50 | $32.95 | 1.0M |
| 2021-08-13 | -42.50 | $32.95 | 421722 |
| 2021-08-12 | -67.50 | $32.85 | 928400 |
| 2021-08-11 | -65.00 | $32.86 | 1.3M |
| 2021-08-10 | -100.00 | $32.72 | 1.8M |
| 2021-08-09 | -73.17 | $32.85 | 722400 |
| 2021-08-06 | -62.79 | $32.90 | 733200 |
| 2021-08-05 | -53.49 | $32.94 | 942000 |
| 2021-08-04 | -67.44 | $32.88 | 838900 |
| 2021-08-03 | -60.47 | $32.91 | 1.6M |
| 2021-08-02 | -55.81 | $32.93 | 2.1M |
| 2021-07-30 | -16.28 | $33.10 | 2.1M |
| 2021-07-29 | -20.93 | $33.08 | 979013 |
| 2021-07-28 | -32.56 | $33.03 | 1.4M |
| 2021-07-27 | -37.21 | $33.01 | 1.3M |
| 2021-07-26 | -23.91 | $33.06 | 1.6M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.80
2026-07-22
Close Price
$28.94
Vol: 603148Average Directional Index - Detailed Analysis
Minimum
5.66
Average
21.83
Maximum
78.39
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 12.80 | $28.94 | 603148 |
| 2026-07-21 | 12.26 | $28.99 | 531837 |
| 2026-07-20 | 11.92 | $29.03 | 339881 |
| 2026-07-17 | 11.70 | $29.05 | 627059 |
| 2026-07-16 | 11.56 | $29.06 | 509500 |
| 2026-07-15 | 11.35 | $29.08 | 422244 |
| 2026-07-14 | 11.18 | $29.03 | 399533 |
| 2026-07-13 | 10.64 | $28.96 | 562938 |
| 2026-07-10 | 10.08 | $29.03 | 702433 |
| 2026-07-09 | 9.79 | $29.09 | 383216 |
| 2026-07-08 | 9.75 | $29.06 | 903500 |
| 2026-07-07 | 9.43 | $29.14 | 582200 |
| 2026-07-06 | 9.48 | $29.18 | 570100 |
| 2026-07-02 | 9.77 | $29.16 | 1.3M |
| 2026-07-01 | 9.97 | $29.11 | 837600 |
| 2026-06-30 | 9.87 | $29.24 | 531736 |
| 2026-06-29 | 10.18 | $29.25 | 392439 |
| 2026-06-26 | 10.56 | $29.22 | 380100 |
| 2026-06-25 | 11.06 | $29.24 | 1.0M |
| 2026-06-24 | 11.59 | $29.19 | 403300 |
| 2026-06-23 | 12.11 | $29.15 | 381332 |
| 2026-06-22 | 12.46 | $29.17 | 875732 |
| 2026-06-18 | 12.84 | $29.18 | 382721 |
| 2026-06-17 | 13.45 | $29.09 | 570922 |
| 2026-06-16 | 14.08 | $29.18 | 653948 |
| 2026-06-15 | 14.64 | $29.18 | 370000 |
| 2026-06-12 | 15.11 | $29.12 | 660013 |
| 2026-06-11 | 15.86 | $29.11 | 557200 |
| 2026-06-10 | 16.56 | $28.92 | 399729 |
| 2026-06-09 | 16.79 | $29.00 | 589924 |
| 2026-06-08 | 17.10 | $28.95 | 333000 |
| 2026-06-05 | 17.07 | $28.94 | 826274 |
| 2026-06-04 | 17.03 | $29.09 | 416937 |
| 2026-06-03 | 17.43 | $29.03 | 509245 |
| 2026-06-02 | 17.67 | $29.09 | 453500 |
| 2026-06-01 | 18.09 | $29.06 | 649500 |
| 2026-05-29 | 18.37 | $29.23 | 581763 |
| 2026-05-28 | 19.28 | $29.14 | 377811 |
| 2026-05-27 | 20.03 | $29.12 | 366648 |
| 2026-05-26 | 20.65 | $29.11 | 511729 |
| 2026-05-22 | 21.18 | $29.03 | 521510 |
| 2026-05-21 | 21.52 | $29.00 | 1.1M |
| 2026-05-20 | 21.71 | $28.92 | 779869 |
| 2026-05-19 | 21.56 | $28.75 | 590936 |
| 2026-05-18 | 20.62 | $28.83 | 585800 |
| 2026-05-15 | 19.87 | $28.82 | 944800 |
| 2026-05-14 | 19.13 | $29.01 | 848900 |
| 2026-05-13 | 18.89 | $29.01 | 1.7M |
| 2026-05-12 | 18.37 | $29.02 | 755642 |
| 2026-05-11 | 17.83 | $29.09 | 420900 |
| 2026-05-08 | 17.65 | $29.17 | 473700 |
| 2026-05-07 | 17.60 | $29.08 | 1.0M |
| 2026-05-06 | 17.54 | $29.21 | 734840 |
| 2026-05-05 | 17.80 | $29.11 | 648012 |
| 2026-05-04 | 17.67 | $29.04 | 1.9M |
| 2026-05-01 | 17.38 | $29.14 | 773700 |
| 2026-04-30 | 17.43 | $29.26 | 565700 |
| 2026-04-29 | 17.71 | $29.17 | 437448 |
| 2026-04-28 | 17.88 | $29.27 | 369200 |
| 2026-04-27 | 18.56 | $29.30 | 622926 |
| 2026-04-24 | 19.40 | $29.29 | 459320 |
| 2026-04-23 | 20.28 | $29.29 | 619333 |
| 2026-04-22 | 21.21 | $29.33 | 882400 |
| 2026-04-21 | 22.14 | $29.28 | 1.2M |
| 2026-04-20 | 23.11 | $29.36 | 773100 |
| 2026-04-17 | 23.96 | $29.40 | 788623 |
| 2026-04-16 | 24.71 | $29.28 | 1.0M |
| 2026-04-15 | 25.85 | $29.32 | 1.2M |
| 2026-04-14 | 26.86 | $29.34 | 910321 |
| 2026-04-13 | 27.96 | $29.23 | 1.0M |
| 2026-04-10 | 29.31 | $29.13 | 1.9M |
| 2026-04-09 | 30.72 | $29.19 | 2.0M |
| 2026-04-08 | 32.21 | $29.14 | 878600 |
| 2026-04-07 | 33.77 | $28.94 | 916547 |
| 2026-04-06 | 34.30 | $28.89 | 1.7M |
| 2026-04-02 | 35.04 | $28.81 | 2.7M |
| 2026-04-01 | 35.54 | $28.73 | 1.6M |
| 2026-03-31 | 35.74 | $28.72 | 908100 |
| 2026-03-30 | 35.95 | $28.42 | 758666 |
| 2026-03-27 | 35.30 | $28.41 | 1.1M |
| 2026-03-26 | 34.19 | $28.51 | 1.1M |
| 2026-03-25 | 33.14 | $28.73 | 1.1M |
| 2026-03-24 | 32.44 | $28.60 | 902933 |
| 2026-03-23 | 31.17 | $28.67 | 2.7M |
| 2026-03-20 | 29.82 | $28.46 | 662032 |
| 2026-03-19 | 28.07 | $28.80 | 1.3M |
| 2026-03-18 | 26.42 | $28.75 | 493000 |
| 2026-03-17 | 24.92 | $28.90 | 632700 |
| 2026-03-16 | 23.55 | $28.79 | 1.1M |
| 2026-03-13 | 21.88 | $28.72 | 3.5M |
| 2026-03-12 | 20.11 | $28.82 | 781200 |
| 2026-03-11 | 18.48 | $29.02 | 484735 |
| 2026-03-10 | 17.16 | $29.12 | 847100 |
| 2026-03-09 | 16.06 | $29.17 | 1.4M |
| 2026-03-06 | 14.48 | $29.05 | 2.5M |
| 2026-03-05 | 13.01 | $29.23 | 1.0M |
| 2026-03-04 | 12.02 | $29.41 | 758900 |
| 2026-03-03 | 11.25 | $29.32 | 1.2M |
| 2026-03-02 | 10.12 | $29.50 | 1.1M |
| 2026-02-27 | 9.51 | $29.63 | 1.2M |
| 2026-02-26 | 10.01 | $29.71 | 1.2M |
| 2026-02-25 | 10.11 | $29.71 | 706700 |
| 2026-02-24 | 10.07 | $29.70 | 419100 |
| 2026-02-23 | 10.08 | $29.70 | 597645 |
| 2026-02-20 | 9.88 | $29.75 | 510200 |
| 2026-02-19 | 9.37 | $29.75 | 649993 |
| 2026-02-18 | 8.98 | $29.71 | 817500 |
| 2026-02-17 | 8.58 | $29.67 | 1.0M |
| 2026-02-13 | 8.53 | $29.70 | 475618 |
| 2026-02-12 | 8.19 | $29.66 | 871000 |
| 2026-02-11 | 8.17 | $29.62 | 591222 |
| 2026-02-10 | 8.44 | $29.58 | 1.2M |
| 2026-02-09 | 8.67 | $29.55 | 515142 |
| 2026-02-06 | 8.70 | $29.50 | 436900 |
| 2026-02-05 | 8.30 | $29.41 | 578661 |
| 2026-02-04 | 7.55 | $29.44 | 798800 |
| 2026-02-03 | 6.92 | $29.45 | 1.2M |
| 2026-02-02 | 6.26 | $29.46 | 1.0M |
| 2026-01-30 | 5.66 | $29.59 | 587674 |
| 2026-01-29 | 5.85 | $29.58 | 423944 |
| 2026-01-28 | 6.04 | $29.59 | 433600 |
| 2026-01-27 | 6.14 | $29.61 | 883929 |
| 2026-01-26 | 6.18 | $29.60 | 307100 |
| 2026-01-23 | 6.40 | $29.59 | 459822 |
| 2026-01-22 | 6.63 | $29.62 | 577800 |
| 2026-01-21 | 6.63 | $29.61 | 640400 |
| 2026-01-20 | 6.86 | $29.49 | 1.1M |
| 2026-01-16 | 6.79 | $29.58 | 561504 |
| 2026-01-15 | 6.73 | $29.57 | 1.9M |
| 2026-01-14 | 6.67 | $29.58 | 691865 |
| 2026-01-13 | 6.85 | $29.56 | 4.5M |
| 2026-01-12 | 7.05 | $29.55 | 1.5M |
| 2026-01-09 | 7.37 | $29.57 | 622835 |
| 2026-01-08 | 7.46 | $29.55 | 586235 |
| 2026-01-07 | 7.73 | $29.52 | 682900 |
| 2026-01-06 | 7.89 | $29.53 | 529316 |
| 2026-01-05 | 8.17 | $29.48 | 1.0M |
| 2026-01-02 | 8.58 | $29.40 | 1.1M |
| 2025-12-31 | 8.48 | $29.37 | 970600 |
| 2025-12-30 | 8.47 | $29.38 | 385100 |
| 2025-12-29 | 8.35 | $29.37 | 1.5M |
| 2025-12-26 | 8.22 | $29.51 | 203424 |
| 2025-12-24 | 8.39 | $29.49 | 292529 |
| 2025-12-23 | 8.68 | $29.44 | 342900 |
| 2025-12-22 | 8.95 | $29.42 | 396013 |
| 2025-12-19 | 9.30 | $29.43 | 440122 |
| 2025-12-18 | 9.70 | $29.46 | 1.1M |
| 2025-12-17 | 10.07 | $29.39 | 431914 |
| 2025-12-16 | 10.38 | $29.44 | 446400 |
| 2025-12-15 | 10.81 | $29.43 | 617149 |
| 2025-12-12 | 11.30 | $29.40 | 1.4M |
| 2025-12-11 | 11.82 | $29.49 | 819209 |
| 2025-12-10 | 12.19 | $29.49 | 826000 |
| 2025-12-09 | 12.62 | $29.38 | 676739 |
| 2025-12-08 | 13.05 | $29.39 | 1.3M |
| 2025-12-05 | 13.49 | $29.43 | 1.1M |
| 2025-12-04 | 14.05 | $29.48 | 682500 |
| 2025-12-03 | 14.68 | $29.50 | 463100 |
| 2025-12-02 | 15.26 | $29.46 | 752700 |
| 2025-12-01 | 16.06 | $29.37 | 660342 |
| 2025-11-28 | 16.61 | $29.43 | 297800 |
| 2025-11-26 | 17.33 | $29.55 | 467528 |
| 2025-11-25 | 17.69 | $29.51 | 545535 |
| 2025-11-24 | 18.30 | $29.34 | 853306 |
| 2025-11-21 | 18.86 | $29.25 | 693239 |
| 2025-11-20 | 18.98 | $29.16 | 522213 |
| 2025-11-19 | 19.10 | $29.16 | 1.1M |
| 2025-11-18 | 18.59 | $29.14 | 903145 |
| 2025-11-17 | 17.94 | $29.13 | 379000 |
| 2025-11-14 | 17.35 | $29.21 | 563200 |
| 2025-11-13 | 16.83 | $29.21 | 979200 |
| 2025-11-12 | 16.40 | $29.39 | 473200 |
| 2025-11-11 | 16.50 | $29.41 | 379405 |
| 2025-11-10 | 16.80 | $29.37 | 539600 |
| 2025-11-07 | 16.85 | $29.28 | 632742 |
| 2025-11-06 | 16.34 | $29.24 | 506803 |
| 2025-11-05 | 15.81 | $29.22 | 497300 |
| 2025-11-04 | 15.01 | $29.23 | 529200 |
| 2025-11-03 | 14.18 | $29.27 | 1.1M |
| 2025-10-31 | 13.60 | $29.53 | 553648 |
| 2025-10-30 | 14.05 | $29.56 | 700919 |
| 2025-10-29 | 14.57 | $29.61 | 1.1M |
| 2025-10-28 | 15.21 | $29.70 | 517000 |
| 2025-10-27 | 15.43 | $29.73 | 669500 |
| 2025-10-24 | 15.66 | $29.63 | 712720 |
| 2025-10-23 | 16.34 | $29.53 | 526000 |
| 2025-10-22 | 16.74 | $29.49 | 470800 |
| 2025-10-21 | 17.17 | $29.50 | 1.6M |
| 2025-10-20 | 17.87 | $29.54 | 423420 |
| 2025-10-17 | 18.38 | $29.46 | 2.1M |
| 2025-10-16 | 18.39 | $29.40 | 1.0M |
| 2025-10-15 | 18.43 | $29.50 | 461344 |
| 2025-10-14 | 18.75 | $29.41 | 662647 |
| 2025-10-13 | 18.59 | $29.39 | 381034 |
| 2025-10-10 | 18.08 | $29.23 | 443835 |
| 2025-10-09 | 17.55 | $29.44 | 485400 |
| 2025-10-08 | 17.61 | $29.50 | 963800 |
| 2025-10-07 | 18.36 | $29.59 | 871245 |
| 2025-10-06 | 19.06 | $29.60 | 1.1M |
| 2025-10-03 | 19.60 | $29.64 | 1.0M |
| 2025-10-02 | 20.10 | $29.65 | 439600 |
| 2025-10-01 | 20.62 | $29.63 | 998001 |
| 2025-09-30 | 21.28 | $29.73 | 758164 |
| 2025-09-29 | 21.17 | $29.70 | 962600 |
| 2025-09-26 | 21.14 | $29.63 | 283200 |
| 2025-09-25 | 21.40 | $29.59 | 507516 |
| 2025-09-24 | 21.73 | $29.67 | 1.0M |
| 2025-09-23 | 21.58 | $29.72 | 661900 |
| 2025-09-22 | 20.97 | $29.73 | 650300 |
| 2025-09-19 | 20.38 | $29.71 | 342639 |
| 2025-09-18 | 19.67 | $29.69 | 445343 |
| 2025-09-17 | 18.93 | $29.64 | 1.3M |
| 2025-09-16 | 18.22 | $29.67 | 417900 |
| 2025-09-15 | 17.20 | $29.68 | 347300 |
| 2025-09-12 | 16.18 | $29.56 | 255100 |
| 2025-09-11 | 15.52 | $29.55 | 497421 |
| 2025-09-10 | 14.82 | $29.50 | 445000 |
| 2025-09-09 | 14.37 | $29.45 | 345500 |
| 2025-09-08 | 14.06 | $29.49 | 368219 |
| 2025-09-05 | 13.55 | $29.46 | 361632 |
| 2025-09-04 | 13.01 | $29.37 | 378900 |
| 2025-09-03 | 12.98 | $29.28 | 614249 |
| 2025-09-02 | 13.36 | $29.19 | 664316 |
| 2025-08-29 | 13.91 | $29.38 | 306048 |
| 2025-08-28 | 13.40 | $29.40 | 696831 |
| 2025-08-27 | 12.70 | $29.41 | 261000 |
| 2025-08-26 | 12.01 | $29.37 | 402300 |
| 2025-08-25 | 11.47 | $29.33 | 306912 |
| 2025-08-22 | 10.98 | $29.36 | 539800 |
| 2025-08-21 | 10.48 | $29.12 | 653340 |
| 2025-08-20 | 10.99 | $29.18 | 306628 |
| 2025-08-19 | 11.12 | $29.19 | 509233 |
| 2025-08-18 | 11.26 | $29.18 | 656722 |
| 2025-08-15 | 11.40 | $29.19 | 1.1M |
| 2025-08-14 | 11.55 | $29.16 | 392200 |
| 2025-08-13 | 11.77 | $29.24 | 312245 |
| 2025-08-12 | 11.55 | $29.13 | 713800 |
| 2025-08-11 | 11.90 | $29.11 | 249000 |
| 2025-08-08 | 12.28 | $29.10 | 241912 |
| 2025-08-07 | 12.85 | $29.09 | 451400 |
| 2025-08-06 | 13.44 | $29.11 | 799943 |
| 2025-08-05 | 14.06 | $29.06 | 274200 |
| 2025-08-04 | 14.44 | $29.01 | 354754 |
| 2025-08-01 | 14.72 | $28.95 | 382804 |
| 2025-07-31 | 14.79 | $29.14 | 301527 |
| 2025-07-30 | 15.13 | $29.14 | 269247 |
| 2025-07-29 | 15.49 | $29.20 | 511900 |
| 2025-07-28 | 15.33 | $29.18 | 279441 |
| 2025-07-25 | 15.16 | $29.21 | 314331 |
| 2025-07-24 | 14.98 | $29.17 | 249500 |
| 2025-07-23 | 14.93 | $29.21 | 639304 |
| 2025-07-22 | 14.87 | $29.16 | 378645 |
| 2025-07-21 | 15.03 | $29.08 | 483200 |
| 2025-07-18 | 15.29 | $29.07 | 320600 |
| 2025-07-17 | 15.84 | $29.02 | 231100 |
| 2025-07-16 | 16.55 | $29.00 | 298000 |
| 2025-07-15 | 17.35 | $28.96 | 419700 |
| 2025-07-14 | 18.10 | $29.05 | 286207 |
| 2025-07-11 | 18.58 | $29.00 | 247701 |
| 2025-07-10 | 19.09 | $29.05 | 392800 |
| 2025-07-09 | 19.22 | $29.06 | 800000 |
| 2025-07-08 | 19.39 | $29.00 | 643100 |
| 2025-07-07 | 19.65 | $29.05 | 1.4M |
| 2025-07-03 | 19.56 | $29.18 | 189500 |
| 2025-07-02 | 18.86 | $29.19 | 555600 |
| 2025-07-01 | 18.16 | $29.13 | 298540 |
| 2025-06-30 | 17.53 | $29.28 | 765531 |
| 2025-06-27 | 16.42 | $29.15 | 407931 |
| 2025-06-26 | 15.46 | $29.13 | 297600 |
| 2025-06-25 | 14.60 | $29.02 | 1.0M |
| 2025-06-24 | 14.00 | $29.04 | 365451 |
| 2025-06-23 | 13.37 | $28.95 | 318400 |
| 2025-06-20 | 12.99 | $28.93 | 210936 |
| 2025-06-18 | 12.63 | $28.86 | 370400 |
| 2025-06-17 | 12.38 | $28.85 | 341840 |
| 2025-06-16 | 12.25 | $28.86 | 348800 |
| 2025-06-13 | 12.14 | $28.77 | 679200 |
| 2025-06-12 | 12.16 | $28.87 | 671009 |
| 2025-06-11 | 11.75 | $28.79 | 232137 |
| 2025-06-10 | 11.38 | $28.78 | 460930 |
| 2025-06-09 | 11.16 | $28.69 | 747811 |
| 2025-06-06 | 11.18 | $28.61 | 532000 |
| 2025-06-05 | 11.40 | $28.62 | 2.2M |
| 2025-06-04 | 11.59 | $28.68 | 612800 |
| 2025-06-03 | 11.79 | $28.59 | 1.3M |
| 2025-06-02 | 12.24 | $28.54 | 437938 |
| 2025-05-30 | 12.80 | $28.70 | 332800 |
| 2025-05-29 | 12.91 | $28.70 | 359910 |
| 2025-05-28 | 12.98 | $28.65 | 687617 |
| 2025-05-27 | 13.27 | $28.63 | 410000 |
| 2025-05-23 | 13.62 | $28.45 | 332705 |
| 2025-05-22 | 14.15 | $28.45 | 661544 |
| 2025-05-21 | 14.71 | $28.38 | 432600 |
| 2025-05-20 | 15.32 | $28.62 | 521400 |
| 2025-05-19 | 15.63 | $28.63 | 1.3M |
| 2025-05-16 | 15.97 | $28.68 | 679100 |
| 2025-05-15 | 15.96 | $28.65 | 482100 |
| 2025-05-14 | 16.13 | $28.55 | 652900 |
| 2025-05-13 | 16.31 | $28.63 | 3.3M |
| 2025-05-12 | 16.40 | $28.59 | 797900 |
| 2025-05-09 | 16.75 | $28.26 | 288500 |
| 2025-05-08 | 17.38 | $28.24 | 2.4M |
| 2025-05-07 | 18.05 | $28.26 | 1.2M |
| 2025-05-06 | 18.60 | $28.22 | 482400 |
| 2025-05-05 | 19.03 | $28.24 | 600700 |
| 2025-05-02 | 19.48 | $28.23 | 1.6M |
| 2025-05-01 | 20.00 | $28.15 | 1.8M |
| 2025-04-30 | 20.41 | $28.29 | 2.2M |
| 2025-04-29 | 21.18 | $28.47 | 646612 |
| 2025-04-28 | 22.13 | $28.39 | 412700 |
| 2025-04-25 | 22.95 | $28.38 | 650500 |
| 2025-04-24 | 23.82 | $28.29 | 1.0M |
| 2025-04-23 | 24.46 | $28.05 | 613900 |
| 2025-04-22 | 25.08 | $27.87 | 601016 |
| 2025-04-21 | 24.82 | $27.82 | 446400 |
| 2025-04-17 | 24.33 | $27.98 | 1.2M |
| 2025-04-16 | 24.07 | $27.88 | 720740 |
| 2025-04-15 | 23.57 | $27.88 | 864000 |
| 2025-04-14 | 23.09 | $27.82 | 996038 |
| 2025-04-11 | 22.30 | $27.62 | 1.0M |
| 2025-04-10 | 21.12 | $27.56 | 1.5M |
| 2025-04-09 | 20.01 | $28.09 | 2.7M |
| 2025-04-08 | 18.84 | $27.29 | 4.4M |
| 2025-04-07 | 16.36 | $27.47 | 6.1M |
| 2025-04-04 | 13.75 | $27.68 | 13.3M |
| 2025-04-03 | 11.13 | $28.41 | 1.3M |
| 2025-04-02 | 9.82 | $28.81 | 1.4M |
| 2025-04-01 | 9.43 | $28.74 | 459600 |
| 2025-03-31 | 8.80 | $28.86 | 687738 |
| 2025-03-28 | 8.39 | $28.83 | 414401 |
| 2025-03-27 | 8.12 | $28.84 | 620330 |
| 2025-03-26 | 7.99 | $28.89 | 345836 |
| 2025-03-25 | 7.94 | $28.99 | 621332 |
| 2025-03-24 | 8.24 | $29.03 | 408200 |
| 2025-03-21 | 8.65 | $28.94 | 649400 |
| 2025-03-20 | 8.86 | $28.97 | 794200 |
| 2025-03-19 | 9.31 | $29.03 | 471320 |
| 2025-03-18 | 9.79 | $28.90 | 691700 |
| 2025-03-17 | 9.58 | $28.92 | 486218 |
| 2025-03-14 | 9.36 | $28.89 | 1.8M |
| 2025-03-13 | 8.99 | $28.79 | 3.3M |
| 2025-03-12 | 8.59 | $28.92 | 9.2M |
| 2025-03-11 | 8.64 | $28.89 | 700700 |
| 2025-03-10 | 8.69 | $29.03 | 1.5M |
| 2025-03-07 | 9.13 | $29.02 | 861504 |
| 2025-03-06 | 9.46 | $28.81 | 524800 |
| 2025-03-05 | 9.19 | $28.95 | 564200 |
| 2025-03-04 | 9.21 | $28.88 | 1.2M |
| 2025-03-03 | 8.78 | $28.89 | 1.0M |
| 2025-02-28 | 8.64 | $29.07 | 1.7M |
| 2025-02-27 | 8.99 | $29.00 | 517562 |
| 2025-02-26 | 9.36 | $29.05 | 769000 |
| 2025-02-25 | 9.61 | $29.00 | 569406 |
| 2025-02-24 | 10.05 | $28.90 | 677348 |
| 2025-02-21 | 10.02 | $28.89 | 1.2M |
| 2025-02-20 | 10.11 | $28.98 | 369618 |
| 2025-02-19 | 10.56 | $28.98 | 331943 |
| 2025-02-18 | 10.99 | $28.94 | 485900 |
| 2025-02-14 | 11.54 | $28.97 | 552900 |
| 2025-02-13 | 12.10 | $28.92 | 641500 |
| 2025-02-12 | 12.26 | $28.79 | 654400 |
| 2025-02-11 | 11.99 | $28.88 | 585248 |
| 2025-02-10 | 12.17 | $28.91 | 669541 |
| 2025-02-07 | 12.53 | $28.88 | 472306 |
| 2025-02-06 | 12.90 | $28.99 | 1.5M |
| 2025-02-05 | 13.39 | $29.02 | 2.0M |
| 2025-02-04 | 13.90 | $28.94 | 968448 |
| 2025-02-03 | 14.39 | $28.85 | 1.7M |
| 2025-01-31 | 14.73 | $29.04 | 1.0M |
| 2025-01-30 | 14.73 | $29.08 | 241109 |
| 2025-01-29 | 14.86 | $29.03 | 523003 |
| 2025-01-28 | 15.22 | $29.05 | 710800 |
| 2025-01-27 | 15.49 | $29.09 | 776121 |
| 2025-01-24 | 15.68 | $29.03 | 782024 |
| 2025-01-23 | 15.95 | $28.98 | 1.2M |
| 2025-01-22 | 16.57 | $28.93 | 538600 |
| 2025-01-21 | 17.08 | $28.98 | 1.8M |
| 2025-01-17 | 17.62 | $28.90 | 364633 |
| 2025-01-16 | 18.43 | $28.88 | 1.1M |
| 2025-01-15 | 19.35 | $28.81 | 1.9M |
| 2025-01-14 | 19.98 | $28.57 | 670200 |
| 2025-01-13 | 19.74 | $28.55 | 882600 |
| 2025-01-10 | 19.06 | $28.57 | 1.1M |
| 2025-01-08 | 18.58 | $28.69 | 741124 |
| 2025-01-07 | 18.31 | $28.68 | 691200 |
| 2025-01-06 | 18.07 | $28.75 | 450203 |
| 2025-01-03 | 18.11 | $28.71 | 904300 |
| 2025-01-02 | 17.81 | $28.68 | 2.1M |
| 2024-12-31 | 17.50 | $28.67 | 308300 |
| 2024-12-30 | 17.01 | $28.62 | 412635 |
| 2024-12-27 | 16.16 | $28.61 | 655411 |
| 2024-12-26 | 15.34 | $28.88 | 673716 |
| 2024-12-24 | 14.83 | $28.79 | 170900 |
| 2024-12-23 | 13.77 | $28.70 | 576500 |
| 2024-12-20 | 12.74 | $28.77 | 822411 |
| 2024-12-19 | 11.66 | $28.60 | 746868 |
| 2024-12-18 | 10.36 | $28.69 | 780600 |
| 2024-12-17 | 9.23 | $29.06 | 471626 |
| 2024-12-16 | 9.31 | $29.10 | 364600 |
| 2024-12-13 | 9.59 | $29.07 | 671400 |
| 2024-12-12 | 9.88 | $29.12 | 625713 |
| 2024-12-11 | 10.22 | $29.20 | 340000 |
| 2024-12-10 | 10.14 | $29.24 | 442600 |
| 2024-12-09 | 10.28 | $29.18 | 650800 |
| 2024-12-06 | 10.53 | $29.21 | 856235 |
| 2024-12-05 | 10.64 | $29.16 | 452451 |
| 2024-12-04 | 10.98 | $29.21 | 358326 |
| 2024-12-03 | 11.33 | $29.13 | 629300 |
| 2024-12-02 | 11.88 | $29.12 | 999241 |
| 2024-11-29 | 12.46 | $29.26 | 252631 |
| 2024-11-27 | 12.46 | $29.18 | 442300 |
| 2024-11-26 | 12.74 | $29.08 | 982800 |
| 2024-11-25 | 13.40 | $29.16 | 551024 |
| 2024-11-22 | 13.81 | $28.98 | 1.0M |
| 2024-11-21 | 13.92 | $28.96 | 371800 |
| 2024-11-20 | 14.19 | $28.98 | 702239 |
| 2024-11-19 | 14.46 | $29.00 | 693434 |
| 2024-11-18 | 14.75 | $28.98 | 1.7M |
| 2024-11-15 | 14.85 | $28.93 | 384500 |
| 2024-11-14 | 14.70 | $28.93 | 310846 |
| 2024-11-13 | 14.81 | $28.99 | 863000 |
| 2024-11-12 | 15.04 | $28.99 | 439100 |
| 2024-11-11 | 15.29 | $29.13 | 323800 |
| 2024-11-08 | 15.97 | $29.16 | 635306 |
| 2024-11-07 | 16.73 | $29.08 | 649823 |
| 2024-11-06 | 17.38 | $28.91 | 2.0M |
| 2024-11-05 | 17.41 | $28.86 | 345002 |
| 2024-11-04 | 16.86 | $28.75 | 329835 |
| 2024-11-01 | 15.96 | $28.66 | 848500 |
| 2024-10-31 | 15.02 | $28.87 | 639500 |
| 2024-10-30 | 14.83 | $28.95 | 1.2M |
| 2024-10-29 | 15.00 | $29.05 | 330600 |
| 2024-10-28 | 14.79 | $29.04 | 1.7M |
| 2024-10-25 | 14.81 | $29.00 | 550622 |
| 2024-10-24 | 14.83 | $29.02 | 1.6M |
| 2024-10-23 | 14.53 | $28.95 | 963300 |
| 2024-10-22 | 13.89 | $29.05 | 954511 |
| 2024-10-21 | 13.55 | $29.08 | 448800 |
| 2024-10-18 | 13.46 | $29.22 | 364700 |
| 2024-10-17 | 13.88 | $29.15 | 403648 |
| 2024-10-16 | 14.33 | $29.21 | 519000 |
| 2024-10-15 | 15.03 | $29.13 | 1.5M |
| 2024-10-14 | 15.52 | $29.13 | 783500 |
| 2024-10-11 | 15.72 | $29.09 | 961200 |
| 2024-10-10 | 15.92 | $29.05 | 620200 |
| 2024-10-09 | 15.95 | $29.06 | 412556 |
| 2024-10-08 | 16.12 | $29.07 | 591613 |
| 2024-10-07 | 16.24 | $29.03 | 900812 |
| 2024-10-04 | 16.37 | $29.14 | 1.3M |
| 2024-10-03 | 16.86 | $29.18 | 882442 |
| 2024-10-02 | 17.65 | $29.25 | 676800 |
| 2024-10-01 | 18.47 | $29.27 | 1.1M |
| 2024-09-30 | 19.03 | $29.41 | 997400 |
| 2024-09-27 | 18.79 | $29.42 | 843742 |
| 2024-09-26 | 18.70 | $29.32 | 1.3M |
| 2024-09-25 | 18.83 | $29.30 | 386727 |
| 2024-09-24 | 18.77 | $29.38 | 521929 |
| 2024-09-23 | 18.53 | $29.37 | 510700 |
| 2024-09-20 | 18.30 | $29.38 | 427636 |
| 2024-09-19 | 18.07 | $29.41 | 1.0M |
| 2024-09-18 | 17.35 | $29.32 | 600018 |
| 2024-09-17 | 16.59 | $29.30 | 512684 |
| 2024-09-16 | 16.27 | $29.28 | 648700 |
| 2024-09-13 | 16.00 | $29.24 | 641833 |
| 2024-09-12 | 15.90 | $29.17 | 567100 |
| 2024-09-11 | 16.08 | $29.14 | 542115 |
| 2024-09-10 | 16.43 | $29.08 | 262300 |
| 2024-09-09 | 16.64 | $29.18 | 1.3M |
| 2024-09-06 | 16.67 | $29.10 | 1.2M |
| 2024-09-05 | 16.69 | $29.11 | 705800 |
| 2024-09-04 | 16.90 | $29.03 | 1.3M |
| 2024-09-03 | 17.41 | $28.93 | 1.4M |
| 2024-08-30 | 18.03 | $29.15 | 340644 |
| 2024-08-29 | 17.65 | $29.16 | 647500 |
| 2024-08-28 | 17.28 | $29.17 | 567830 |
| 2024-08-27 | 16.83 | $29.18 | 363000 |
| 2024-08-26 | 16.26 | $29.20 | 391105 |
| 2024-08-23 | 15.50 | $29.25 | 491545 |
| 2024-08-22 | 14.74 | $29.11 | 1.6M |
| 2024-08-21 | 14.23 | $29.16 | 453200 |
| 2024-08-20 | 13.51 | $29.12 | 485600 |
| 2024-08-19 | 12.80 | $29.13 | 929339 |
| 2024-08-16 | 12.08 | $29.07 | 753436 |
| 2024-08-15 | 11.50 | $28.95 | 833200 |
| 2024-08-14 | 11.20 | $28.91 | 521000 |
| 2024-08-13 | 11.04 | $28.85 | 492542 |
| 2024-08-12 | 11.07 | $28.69 | 476100 |
| 2024-08-09 | 11.61 | $28.68 | 1.0M |
| 2024-08-08 | 12.21 | $28.63 | 1.4M |
| 2024-08-07 | 12.76 | $28.56 | 1.6M |
| 2024-08-06 | 13.34 | $28.54 | 1.6M |
| 2024-08-05 | 13.72 | $28.40 | 1.9M |
| 2024-08-02 | 13.49 | $28.61 | 593337 |
| 2024-08-01 | 14.00 | $28.69 | 836400 |
| 2024-07-31 | 14.49 | $28.89 | 506554 |
| 2024-07-30 | 14.20 | $28.71 | 597400 |
| 2024-07-29 | 14.44 | $28.71 | 650828 |
| 2024-07-26 | 14.70 | $28.69 | 610600 |
| 2024-07-25 | 15.09 | $28.60 | 461300 |
| 2024-07-24 | 15.61 | $28.59 | 1.5M |
| 2024-07-23 | 16.17 | $28.75 | 948700 |
| 2024-07-22 | 16.28 | $28.74 | 841243 |
| 2024-07-19 | 16.57 | $28.63 | 660900 |
| 2024-07-18 | 17.12 | $28.68 | 568900 |
| 2024-07-17 | 17.45 | $28.75 | 399838 |
| 2024-07-16 | 17.83 | $28.79 | 428829 |
| 2024-07-15 | 18.15 | $28.66 | 584030 |
| 2024-07-12 | 18.82 | $28.71 | 389400 |
| 2024-07-11 | 19.52 | $28.59 | 676812 |
| 2024-07-10 | 20.50 | $28.47 | 464307 |
| 2024-07-09 | 21.03 | $28.43 | 902206 |
| 2024-07-08 | 21.39 | $28.44 | 765916 |
| 2024-07-05 | 21.83 | $28.45 | 1.2M |
| 2024-07-03 | 22.26 | $28.31 | 306144 |
| 2024-07-02 | 22.14 | $28.19 | 797948 |
| 2024-07-01 | 21.49 | $28.11 | 2.0M |
| 2024-06-28 | 20.79 | $28.30 | 1.1M |
| 2024-06-27 | 20.61 | $28.40 | 1.2M |
| 2024-06-26 | 20.58 | $28.42 | 1.7M |
| 2024-06-25 | 20.70 | $28.55 | 907800 |
| 2024-06-24 | 21.19 | $28.58 | 402000 |
| 2024-06-21 | 21.88 | $28.61 | 629700 |
| 2024-06-20 | 22.49 | $28.57 | 813740 |
| 2024-06-18 | 22.97 | $28.61 | 450700 |
| 2024-06-17 | 23.56 | $28.50 | 837342 |
| 2024-06-14 | 23.76 | $28.49 | 758400 |
| 2024-06-13 | 24.14 | $28.60 | 1.2M |
| 2024-06-12 | 24.92 | $28.60 | 955429 |
| 2024-06-11 | 25.77 | $28.51 | 741300 |
| 2024-06-10 | 25.87 | $28.48 | 1.1M |
| 2024-06-07 | 25.84 | $28.46 | 914505 |
| 2024-06-06 | 25.83 | $28.59 | 438279 |
| 2024-06-05 | 26.22 | $28.63 | 548738 |
| 2024-06-04 | 26.63 | $28.52 | 1.1M |
| 2024-06-03 | 26.78 | $28.51 | 970133 |
| 2024-05-31 | 26.69 | $28.54 | 782648 |
| 2024-05-30 | 26.67 | $28.42 | 1.5M |
| 2024-05-29 | 26.19 | $28.37 | 1.7M |
| 2024-05-28 | 25.68 | $28.48 | 887713 |
| 2024-05-24 | 25.35 | $28.61 | 530800 |
| 2024-05-23 | 25.08 | $28.49 | 1.6M |
| 2024-05-22 | 24.79 | $28.62 | 962800 |
| 2024-05-21 | 24.70 | $28.68 | 700700 |
| 2024-05-20 | 24.76 | $28.70 | 685600 |
| 2024-05-17 | 24.70 | $28.69 | 667211 |
| 2024-05-16 | 24.67 | $28.70 | 1.2M |
| 2024-05-15 | 24.71 | $28.77 | 879101 |
| 2024-05-14 | 24.76 | $28.61 | 519200 |
| 2024-05-13 | 24.28 | $28.55 | 555115 |
| 2024-05-10 | 23.77 | $28.54 | 578464 |
| 2024-05-09 | 23.17 | $28.61 | 504400 |
| 2024-05-08 | 22.59 | $28.60 | 958300 |
| 2024-05-07 | 21.98 | $28.63 | 4.3M |
| 2024-05-06 | 21.40 | $28.59 | 692822 |
| 2024-05-03 | 20.55 | $28.54 | 2.5M |
| 2024-05-02 | 19.65 | $28.39 | 802402 |
| 2024-05-01 | 17.94 | $28.24 | 2.1M |
| 2024-04-30 | 16.00 | $28.27 | 1.7M |
| 2024-04-29 | 15.89 | $28.42 | 985400 |
| 2024-04-26 | 16.04 | $28.32 | 1.3M |
| 2024-04-25 | 15.90 | $28.24 | 902138 |
| 2024-04-24 | 15.39 | $28.31 | 3.8M |
| 2024-04-23 | 15.25 | $28.39 | 1.9M |
| 2024-04-22 | 15.31 | $28.31 | 1.2M |
| 2024-04-19 | 14.96 | $28.21 | 675536 |
| 2024-04-18 | 14.24 | $28.17 | 1.9M |
| 2024-04-17 | 13.27 | $28.14 | 3.8M |
| 2024-04-16 | 12.24 | $28.18 | 3.1M |
| 2024-04-15 | 11.29 | $28.34 | 852641 |
| 2024-04-12 | 10.59 | $28.57 | 1.8M |
| 2024-04-11 | 10.51 | $28.57 | 1.8M |
| 2024-04-10 | 10.41 | $28.63 | 1.2M |
| 2024-04-09 | 10.50 | $28.86 | 908900 |
| 2024-04-08 | 10.62 | $28.77 | 854940 |
| 2024-04-05 | 11.07 | $28.71 | 913300 |
| 2024-04-04 | 11.62 | $28.75 | 636937 |
| 2024-04-03 | 12.17 | $28.75 | 764900 |
| 2024-04-02 | 12.55 | $28.73 | 1.0M |
| 2024-04-01 | 12.83 | $28.75 | 954300 |
| 2024-03-28 | 13.51 | $29.02 | 2.3M |
| 2024-03-27 | 13.01 | $29.04 | 1.2M |
| 2024-03-26 | 12.52 | $28.91 | 362234 |
| 2024-03-25 | 12.20 | $28.96 | 435506 |
| 2024-03-22 | 11.82 | $29.01 | 590004 |
| 2024-03-21 | 11.03 | $29.01 | 1.7M |
| 2024-03-20 | 10.21 | $28.98 | 1.3M |
| 2024-03-19 | 9.95 | $28.84 | 1.1M |
| 2024-03-18 | 10.15 | $28.69 | 1.1M |
| 2024-03-15 | 10.54 | $28.63 | 1.1M |
| 2024-03-14 | 10.58 | $28.67 | 570841 |
| 2024-03-13 | 10.74 | $28.81 | 827113 |
| 2024-03-12 | 11.13 | $28.78 | 442436 |
| 2024-03-11 | 11.66 | $28.78 | 428846 |
| 2024-03-08 | 12.22 | $28.78 | 703000 |
| 2024-03-07 | 12.79 | $28.76 | 1.4M |
| 2024-03-06 | 13.32 | $28.77 | 719930 |
| 2024-03-05 | 13.80 | $28.72 | 1.5M |
| 2024-03-04 | 14.18 | $28.71 | 1.9M |
| 2024-03-01 | 14.32 | $28.69 | 2.2M |
| 2024-02-29 | 14.48 | $28.72 | 794303 |
| 2024-02-28 | 15.17 | $28.68 | 713801 |
| 2024-02-27 | 15.65 | $28.68 | 883800 |
| 2024-02-26 | 16.08 | $28.69 | 722610 |
| 2024-02-23 | 16.60 | $28.80 | 1.5M |
| 2024-02-22 | 17.37 | $28.79 | 820200 |
| 2024-02-21 | 18.21 | $28.70 | 686602 |
| 2024-02-20 | 18.97 | $28.75 | 1.1M |
| 2024-02-16 | 19.89 | $28.70 | 3.4M |
| 2024-02-15 | 20.74 | $28.84 | 554943 |
| 2024-02-14 | 21.72 | $28.71 | 2.6M |
| 2024-02-13 | 22.60 | $28.63 | 753900 |
| 2024-02-12 | 23.33 | $28.85 | 1.0M |
| 2024-02-09 | 24.08 | $28.88 | 1.1M |
| 2024-02-08 | 25.01 | $28.83 | 881978 |
| 2024-02-07 | 26.06 | $28.81 | 1.3M |
| 2024-02-06 | 27.23 | $28.78 | 1.4M |
| 2024-02-05 | 28.57 | $28.67 | 1.3M |
| 2024-02-02 | 30.01 | $28.87 | 843939 |
| 2024-02-01 | 30.97 | $29.02 | 1.8M |
| 2024-01-31 | 31.57 | $29.06 | 1.1M |
| 2024-01-30 | 31.71 | $29.11 | 1.0M |
| 2024-01-29 | 31.96 | $29.14 | 640100 |
| 2024-01-26 | 32.31 | $29.09 | 1.2M |
| 2024-01-25 | 32.58 | $29.10 | 1.3M |
| 2024-01-24 | 33.00 | $28.88 | 558600 |
| 2024-01-23 | 33.63 | $28.91 | 654750 |
| 2024-01-22 | 34.49 | $28.95 | 844500 |
| 2024-01-19 | 35.12 | $28.94 | 902844 |
| 2024-01-18 | 36.01 | $28.89 | 1.3M |
| 2024-01-17 | 36.79 | $28.87 | 1.1M |
| 2024-01-16 | 37.72 | $28.97 | 1.3M |
| 2024-01-12 | 38.24 | $29.13 | 2.7M |
| 2024-01-11 | 38.05 | $29.06 | 2.9M |
| 2024-01-10 | 38.07 | $28.87 | 1.3M |
| 2024-01-09 | 38.35 | $28.83 | 1.2M |
| 2024-01-08 | 38.92 | $28.72 | 1.2M |
| 2024-01-05 | 39.79 | $28.54 | 766049 |
| 2024-01-04 | 40.83 | $28.53 | 1.7M |
| 2024-01-03 | 42.11 | $28.64 | 858936 |
| 2024-01-02 | 43.45 | $28.69 | 1.0M |
| 2023-12-29 | 44.20 | $28.78 | 852717 |
| 2023-12-28 | 44.37 | $28.84 | 1.0M |
| 2023-12-27 | 44.49 | $28.97 | 1.4M |
| 2023-12-26 | 44.06 | $29.01 | 448700 |
| 2023-12-22 | 42.98 | $29.01 | 641610 |
| 2023-12-21 | 41.84 | $29.06 | 3.0M |
| 2023-12-20 | 40.65 | $28.99 | 1.3M |
| 2023-12-19 | 39.44 | $29.04 | 1.4M |
| 2023-12-18 | 38.23 | $28.93 | 1.6M |
| 2023-12-15 | 37.05 | $28.91 | 2.7M |
| 2023-12-14 | 35.83 | $28.95 | 3.9M |
| 2023-12-13 | 34.54 | $28.73 | 1.7M |
| 2023-12-12 | 33.50 | $28.34 | 1.6M |
| 2023-12-11 | 33.11 | $28.24 | 1.5M |
| 2023-12-08 | 32.91 | $28.24 | 2.5M |
| 2023-12-07 | 32.71 | $28.28 | 3.1M |
| 2023-12-06 | 32.08 | $28.26 | 857400 |
| 2023-12-05 | 31.46 | $28.27 | 1000000 |
| 2023-12-04 | 30.86 | $28.23 | 1.0M |
| 2023-12-01 | 30.33 | $28.28 | 1.7M |
| 2023-11-30 | 29.77 | $28.19 | 756745 |
| 2023-11-29 | 28.87 | $28.20 | 1.8M |
| 2023-11-28 | 27.73 | $28.01 | 1.6M |
| 2023-11-27 | 26.90 | $27.88 | 1.4M |
| 2023-11-24 | 26.27 | $27.79 | 294429 |
| 2023-11-22 | 25.78 | $27.82 | 841000 |
| 2023-11-21 | 25.26 | $27.78 | 2.4M |
| 2023-11-20 | 24.82 | $27.76 | 1.6M |
| 2023-11-17 | 24.36 | $27.71 | 1.1M |
| 2023-11-16 | 24.01 | $27.67 | 1.1M |
| 2023-11-15 | 23.78 | $27.56 | 4.5M |
| 2023-11-14 | 23.65 | $27.61 | 2.0M |
| 2023-11-13 | 23.34 | $27.31 | 1.6M |
| 2023-11-10 | 23.82 | $27.32 | 2.0M |
| 2023-11-09 | 24.28 | $27.19 | 2.3M |
| 2023-11-08 | 24.76 | $27.37 | 1.9M |
| 2023-11-07 | 24.89 | $27.31 | 2.8M |
| 2023-11-06 | 25.02 | $27.33 | 905514 |
| 2023-11-03 | 24.94 | $27.48 | 4.4M |
| 2023-11-02 | 24.86 | $27.15 | 2.6M |
| 2023-11-01 | 25.51 | $26.88 | 1.3M |
| 2023-10-31 | 26.60 | $26.73 | 1.9M |
| 2023-10-30 | 27.38 | $26.54 | 685134 |
| 2023-10-27 | 27.39 | $26.52 | 852600 |
| 2023-10-26 | 27.40 | $26.55 | 1.1M |
| 2023-10-25 | 27.32 | $26.42 | 982203 |
| 2023-10-24 | 27.01 | $26.57 | 1.1M |
| 2023-10-23 | 26.90 | $26.46 | 1.8M |
| 2023-10-20 | 26.56 | $26.35 | 858500 |
| 2023-10-19 | 25.70 | $26.33 | 1.1M |
| 2023-10-18 | 24.79 | $26.41 | 1.8M |
| 2023-10-17 | 23.98 | $26.53 | 3.3M |
| 2023-10-16 | 23.33 | $26.65 | 861822 |
| 2023-10-13 | 22.87 | $26.66 | 1.6M |
| 2023-10-12 | 22.44 | $26.62 | 1.8M |
| 2023-10-11 | 21.70 | $26.75 | 1.2M |
| 2023-10-10 | 21.09 | $26.79 | 1.9M |
| 2023-10-09 | 20.52 | $26.80 | 711300 |
| 2023-10-06 | 19.80 | $26.59 | 1.4M |
| 2023-10-05 | 18.23 | $26.57 | 1.2M |
| 2023-10-04 | 16.73 | $26.56 | 2.8M |
| 2023-10-03 | 15.03 | $26.48 | 2.2M |
| 2023-10-02 | 13.31 | $26.77 | 1.8M |
| 2023-09-29 | 11.97 | $27.06 | 1.6M |
| 2023-09-28 | 11.35 | $27.16 | 1.5M |
| 2023-09-27 | 10.19 | $27.06 | 1.6M |
| 2023-09-26 | 9.07 | $27.06 | 3.0M |
| 2023-09-25 | 8.03 | $27.22 | 1.2M |
| 2023-09-22 | 7.35 | $27.28 | 3.5M |
| 2023-09-21 | 6.93 | $27.25 | 1.2M |
| 2023-09-20 | 6.35 | $27.42 | 1.4M |
| 2023-09-19 | 6.40 | $27.49 | 814336 |
| 2023-09-18 | 6.70 | $27.57 | 685600 |
| 2023-09-15 | 6.82 | $27.56 | 1.1M |
| 2023-09-14 | 6.94 | $27.62 | 668100 |
| 2023-09-13 | 6.76 | $27.61 | 1.1M |
| 2023-09-12 | 6.68 | $27.54 | 1.9M |
| 2023-09-11 | 6.86 | $27.56 | 797502 |
| 2023-09-08 | 7.09 | $27.53 | 983124 |
| 2023-09-07 | 7.25 | $27.54 | 2.2M |
| 2023-09-06 | 7.59 | $27.45 | 1.8M |
| 2023-09-05 | 7.75 | $27.49 | 1.2M |
| 2023-09-01 | 8.07 | $27.65 | 1.4M |
| 2023-08-31 | 8.05 | $27.74 | 646014 |
| 2023-08-30 | 7.60 | $27.72 | 1.1M |
| 2023-08-29 | 7.19 | $27.70 | 1.2M |
| 2023-08-28 | 6.89 | $27.54 | 861400 |
| 2023-08-25 | 7.08 | $27.44 | 701721 |
| 2023-08-24 | 7.32 | $27.34 | 1.2M |
| 2023-08-23 | 7.60 | $27.49 | 1.3M |
| 2023-08-22 | 7.88 | $27.30 | 607653 |
| 2023-08-21 | 7.88 | $27.30 | 868120 |
| 2023-08-18 | 7.63 | $27.30 | 1.2M |
| 2023-08-17 | 7.42 | $27.26 | 3.2M |
| 2023-08-16 | 7.21 | $27.37 | 857331 |
| 2023-08-15 | 7.45 | $27.49 | 855405 |
| 2023-08-14 | 7.61 | $27.56 | 611337 |
| 2023-08-11 | 7.67 | $27.57 | 874815 |
| 2023-08-10 | 7.87 | $27.58 | 1.0M |
| 2023-08-09 | 7.96 | $27.64 | 1.5M |
| 2023-08-08 | 8.33 | $27.66 | 1.8M |
| 2023-08-07 | 8.71 | $27.63 | 2.1M |
| 2023-08-04 | 9.16 | $27.58 | 5.8M |
| 2023-08-03 | 9.63 | $27.48 | 3.1M |
| 2023-08-02 | 9.59 | $27.60 | 1.3M |
| 2023-08-01 | 9.69 | $27.67 | 2.5M |
| 2023-07-31 | 10.16 | $27.89 | 886500 |
| 2023-07-28 | 10.08 | $27.77 | 874315 |
| 2023-07-27 | 10.27 | $27.65 | 2.0M |
| 2023-07-26 | 10.46 | $27.86 | 1.4M |
| 2023-07-25 | 10.40 | $27.69 | 632218 |
| 2023-07-24 | 10.73 | $27.70 | 759236 |
| 2023-07-21 | 10.81 | $27.72 | 1.1M |
| 2023-07-20 | 10.93 | $27.71 | 1.2M |
| 2023-07-19 | 11.10 | $27.89 | 1.3M |
| 2023-07-18 | 10.50 | $27.86 | 767433 |
| 2023-07-17 | 9.90 | $27.83 | 843600 |
| 2023-07-14 | 9.48 | $27.75 | 4.6M |
| 2023-07-13 | 8.98 | $27.91 | 2.1M |
| 2023-07-12 | 8.04 | $27.79 | 2.2M |
| 2023-07-11 | 7.33 | $27.58 | 945700 |
| 2023-07-10 | 7.26 | $27.47 | 2.2M |
| 2023-07-07 | 7.53 | $27.33 | 1.9M |
| 2023-07-06 | 7.83 | $27.35 | 1.0M |
| 2023-07-05 | 7.79 | $27.52 | 1.5M |
| 2023-07-03 | 7.91 | $27.61 | 942300 |
| 2023-06-30 | 7.66 | $27.77 | 3.6M |
| 2023-06-29 | 7.04 | $27.57 | 2.0M |
| 2023-06-28 | 7.27 | $27.63 | 1.8M |
| 2023-06-27 | 7.41 | $27.53 | 1.1M |
| 2023-06-26 | 7.52 | $27.47 | 908000 |
| 2023-06-23 | 7.48 | $27.40 | 1.2M |
| 2023-06-22 | 7.21 | $27.47 | 734506 |
| 2023-06-21 | 7.28 | $27.55 | 676051 |
| 2023-06-20 | 7.44 | $27.53 | 560037 |
| 2023-06-16 | 7.77 | $27.55 | 1.0M |
| 2023-06-15 | 8.03 | $27.62 | 1.5M |
| 2023-06-14 | 8.30 | $27.49 | 876711 |
| 2023-06-13 | 8.65 | $27.45 | 1.3M |
| 2023-06-12 | 8.88 | $27.49 | 1.0M |
| 2023-06-09 | 9.22 | $27.49 | 1.6M |
| 2023-06-08 | 9.35 | $27.49 | 1.5M |
| 2023-06-07 | 9.70 | $27.33 | 347900 |
| 2023-06-06 | 10.06 | $27.43 | 923948 |
| 2023-06-05 | 10.45 | $27.42 | 1.3M |
| 2023-06-02 | 10.79 | $27.39 | 1.6M |
| 2023-06-01 | 11.15 | $27.35 | 3.0M |
| 2023-05-31 | 11.06 | $27.35 | 1.3M |
| 2023-05-30 | 11.17 | $27.37 | 875914 |
| 2023-05-26 | 11.41 | $27.25 | 633900 |
| 2023-05-25 | 11.35 | $27.09 | 2.3M |
| 2023-05-24 | 11.09 | $27.13 | 3.0M |
| 2023-05-23 | 10.82 | $27.27 | 1.6M |
| 2023-05-22 | 11.04 | $27.35 | 1.5M |
| 2023-05-19 | 11.32 | $27.22 | 1.7M |
| 2023-05-18 | 11.28 | $27.21 | 1.2M |
| 2023-05-17 | 11.03 | $27.21 | 1.9M |
| 2023-05-16 | 10.95 | $27.12 | 1.4M |
| 2023-05-15 | 10.66 | $27.29 | 961437 |
| 2023-05-12 | 10.81 | $27.29 | 1.3M |
| 2023-05-11 | 10.96 | $27.44 | 1.4M |
| 2023-05-10 | 11.49 | $27.45 | 982748 |
| 2023-05-09 | 12.05 | $27.33 | 1.0M |
| 2023-05-08 | 12.34 | $27.40 | 814516 |
| 2023-05-05 | 12.73 | $27.43 | 2.5M |
| 2023-05-04 | 13.19 | $27.31 | 4.2M |
| 2023-05-03 | 13.22 | $27.46 | 1.8M |
| 2023-05-02 | 13.77 | $27.47 | 2.5M |
| 2023-05-01 | 14.09 | $27.46 | 2.6M |
| 2023-04-28 | 14.54 | $27.75 | 1.9M |
| 2023-04-27 | 14.86 | $27.67 | 1.4M |
| 2023-04-26 | 15.40 | $27.64 | 747000 |
| 2023-04-25 | 16.03 | $27.76 | 993534 |
| 2023-04-24 | 16.24 | $27.86 | 2.2M |
| 2023-04-21 | 16.32 | $27.77 | 2.0M |
| 2023-04-20 | 16.50 | $27.76 | 2.1M |
| 2023-04-19 | 16.77 | $27.78 | 1.2M |
| 2023-04-18 | 16.83 | $27.87 | 1.6M |
| 2023-04-17 | 16.66 | $27.86 | 1.0M |
| 2023-04-14 | 16.64 | $27.91 | 1.4M |
| 2023-04-13 | 16.39 | $27.96 | 1.2M |
| 2023-04-12 | 15.87 | $27.85 | 2.2M |
| 2023-04-11 | 15.34 | $27.88 | 1.5M |
| 2023-04-10 | 15.00 | $27.81 | 2.3M |
| 2023-04-06 | 14.84 | $27.82 | 2.3M |
| 2023-04-05 | 14.66 | $27.71 | 5.7M |
| 2023-04-04 | 14.54 | $27.77 | 3.4M |
| 2023-04-03 | 14.05 | $27.88 | 5.0M |
| 2023-03-31 | 13.48 | $28.02 | 2.7M |
| 2023-03-30 | 12.85 | $27.68 | 3.5M |
| 2023-03-29 | 12.77 | $27.52 | 3.8M |
| 2023-03-28 | 13.02 | $27.21 | 1.4M |
| 2023-03-27 | 13.34 | $27.19 | 1.5M |
| 2023-03-24 | 13.88 | $27.29 | 1.3M |
| 2023-03-23 | 14.52 | $27.31 | 2.8M |
| 2023-03-22 | 15.19 | $27.45 | 2.6M |
| 2023-03-21 | 15.92 | $27.41 | 1.4M |
| 2023-03-20 | 16.10 | $27.14 | 1.7M |
| 2023-03-17 | 15.96 | $27.22 | 3.6M |
| 2023-03-16 | 15.94 | $27.35 | 3.2M |
| 2023-03-15 | 15.92 | $27.25 | 2.9M |
| 2023-03-14 | 15.54 | $27.35 | 2.4M |
| 2023-03-13 | 15.54 | $27.19 | 3.3M |
| 2023-03-10 | 15.54 | $27.22 | 6.5M |
| 2023-03-09 | 15.21 | $27.11 | 1.5M |
| 2023-03-08 | 14.87 | $27.30 | 1.9M |
| 2023-03-07 | 14.81 | $27.35 | 3.2M |
| 2023-03-06 | 15.00 | $27.55 | 945800 |
| 2023-03-03 | 15.56 | $27.53 | 1.7M |
| 2023-03-02 | 16.06 | $27.26 | 1.5M |
| 2023-03-01 | 15.79 | $27.24 | 1.5M |
| 2023-02-28 | 15.60 | $27.38 | 1.3M |
| 2023-02-27 | 15.83 | $27.44 | 930579 |
| 2023-02-24 | 16.09 | $27.31 | 1.4M |
| 2023-02-23 | 15.99 | $27.43 | 1.5M |
| 2023-02-22 | 16.10 | $27.26 | 2.2M |
| 2023-02-21 | 15.88 | $27.13 | 1.8M |
| 2023-02-17 | 15.57 | $27.54 | 1.3M |
| 2023-02-16 | 15.66 | $27.38 | 1.9M |
| 2023-02-15 | 16.04 | $27.61 | 1.2M |
| 2023-02-14 | 16.74 | $27.63 | 3.2M |
| 2023-02-13 | 17.48 | $27.64 | 2.5M |
| 2023-02-10 | 18.24 | $27.63 | 1.5M |
| 2023-02-09 | 19.03 | $27.77 | 1.5M |
| 2023-02-08 | 19.41 | $27.98 | 770100 |
| 2023-02-07 | 19.49 | $28.07 | 3.3M |
| 2023-02-06 | 19.49 | $27.94 | 1.3M |
| 2023-02-03 | 19.75 | $28.05 | 808646 |
| 2023-02-02 | 19.60 | $28.29 | 2.9M |
| 2023-02-01 | 18.81 | $28.22 | 2.7M |
| 2023-01-31 | 18.15 | $28.07 | 1.6M |
| 2023-01-30 | 17.89 | $27.85 | 1.1M |
| 2023-01-27 | 17.94 | $27.94 | 6.1M |
| 2023-01-26 | 17.84 | $27.98 | 1.9M |
| 2023-01-25 | 17.70 | $27.94 | 704500 |
| 2023-01-24 | 17.62 | $27.92 | 883339 |
| 2023-01-23 | 17.53 | $27.92 | 864624 |
| 2023-01-20 | 17.25 | $27.94 | 5.6M |
| 2023-01-19 | 17.09 | $27.91 | 7.5M |
| 2023-01-18 | 16.64 | $28.07 | 9.3M |
| 2023-01-17 | 15.81 | $27.97 | 1.9M |
| 2023-01-13 | 15.30 | $28.04 | 2.0M |
| 2023-01-12 | 14.55 | $28.11 | 1.9M |
| 2023-01-11 | 13.75 | $27.93 | 1.5M |
| 2023-01-10 | 13.19 | $27.74 | 1.4M |
| 2023-01-09 | 12.84 | $27.75 | 4.0M |
| 2023-01-06 | 12.42 | $27.61 | 2.8M |
| 2023-01-05 | 12.13 | $27.25 | 2.5M |
| 2023-01-04 | 12.62 | $27.34 | 1.9M |
| 2023-01-03 | 13.15 | $27.06 | 1.3M |
| 2022-12-30 | 13.70 | $27.02 | 1.8M |
| 2022-12-29 | 13.90 | $27.06 | 1.3M |
| 2022-12-28 | 14.12 | $26.64 | 3.0M |
| 2022-12-27 | 14.34 | $27.04 | 3.9M |
| 2022-12-23 | 14.81 | $27.38 | 4.9M |
| 2022-12-22 | 15.03 | $27.28 | 1.2M |
| 2022-12-21 | 15.34 | $27.45 | 809953 |
| 2022-12-20 | 15.28 | $27.25 | 1.1M |
| 2022-12-19 | 15.56 | $27.33 | 1.9M |
| 2022-12-16 | 15.60 | $27.48 | 1.1M |
| 2022-12-15 | 15.22 | $27.55 | 1.0M |
| 2022-12-14 | 14.81 | $27.61 | 1.3M |
| 2022-12-13 | 14.39 | $27.75 | 1.3M |
| 2022-12-12 | 13.51 | $27.45 | 1.6M |
| 2022-12-09 | 13.43 | $27.32 | 1.1M |
| 2022-12-08 | 13.42 | $27.32 | 1.6M |
| 2022-12-07 | 13.47 | $27.33 | 1.1M |
| 2022-12-06 | 13.60 | $27.16 | 1.5M |
| 2022-12-05 | 13.92 | $27.20 | 2.0M |
| 2022-12-02 | 14.22 | $27.42 | 2.4M |
| 2022-12-01 | 14.44 | $27.41 | 2.3M |
| 2022-11-30 | 14.45 | $27.48 | 1.4M |
| 2022-11-29 | 14.45 | $27.10 | 1.1M |
| 2022-11-28 | 15.13 | $26.92 | 1.7M |
| 2022-11-25 | 15.84 | $27.20 | 239115 |
| 2022-11-23 | 16.10 | $27.24 | 1.0M |
| 2022-11-22 | 16.38 | $27.19 | 2.3M |
| 2022-11-21 | 16.86 | $26.91 | 758812 |
| 2022-11-18 | 17.69 | $26.99 | 655000 |
| 2022-11-17 | 18.57 | $26.91 | 893200 |
| 2022-11-16 | 19.45 | $26.98 | 788507 |
| 2022-11-15 | 20.22 | $27.02 | 1.4M |
| 2022-11-14 | 21.04 | $26.78 | 849000 |
| 2022-11-11 | 22.14 | $27.02 | 2.5M |
| 2022-11-10 | 23.23 | $26.94 | 3.3M |
| 2022-11-09 | 24.34 | $26.12 | 2.9M |
| 2022-11-08 | 24.59 | $26.50 | 2.0M |
| 2022-11-07 | 25.24 | $26.44 | 1.1M |
| 2022-11-04 | 25.76 | $26.39 | 832930 |
| 2022-11-03 | 26.31 | $26.23 | 1.6M |
| 2022-11-02 | 26.47 | $26.28 | 2.4M |
| 2022-11-01 | 27.04 | $26.56 | 2.0M |
| 2022-10-31 | 27.26 | $26.54 | 1.3M |
| 2022-10-28 | 27.68 | $26.91 | 1.3M |
| 2022-10-27 | 28.54 | $26.77 | 2.3M |
| 2022-10-26 | 29.15 | $26.58 | 986308 |
| 2022-10-25 | 29.54 | $26.55 | 1.3M |
| 2022-10-24 | 29.64 | $26.31 | 1.1M |
| 2022-10-21 | 29.31 | $26.27 | 1.7M |
| 2022-10-20 | 28.95 | $26.07 | 2.0M |
| 2022-10-19 | 28.57 | $26.30 | 961224 |
| 2022-10-18 | 28.44 | $26.51 | 1.3M |
| 2022-10-17 | 28.48 | $26.36 | 2.5M |
| 2022-10-14 | 27.96 | $26.03 | 909100 |
| 2022-10-13 | 27.30 | $26.17 | 1.0M |
| 2022-10-12 | 26.34 | $26.17 | 601900 |
| 2022-10-11 | 25.70 | $26.13 | 3.5M |
| 2022-10-10 | 25.03 | $25.95 | 1.8M |
| 2022-10-07 | 24.33 | $26.33 | 1.6M |
| 2022-10-06 | 24.09 | $26.62 | 1.7M |
| 2022-10-05 | 24.21 | $26.75 | 945000 |
| 2022-10-04 | 24.27 | $26.84 | 2.1M |
| 2022-10-03 | 24.52 | $26.46 | 2.0M |
| 2022-09-30 | 23.92 | $26.23 | 898702 |
| 2022-09-29 | 23.29 | $26.43 | 974500 |
| 2022-09-28 | 22.42 | $26.62 | 1.4M |
| 2022-09-27 | 21.59 | $26.20 | 1.7M |
| 2022-09-26 | 20.33 | $26.25 | 2.0M |
| 2022-09-23 | 19.09 | $26.53 | 1.1M |
| 2022-09-22 | 17.98 | $26.86 | 2.5M |
| 2022-09-21 | 17.17 | $26.99 | 1.9M |
| 2022-09-20 | 16.42 | $27.14 | 1.2M |
| 2022-09-19 | 15.94 | $27.39 | 1.1M |
| 2022-09-16 | 15.57 | $27.37 | 1.2M |
| 2022-09-15 | 15.05 | $27.25 | 1.5M |
| 2022-09-14 | 14.71 | $27.37 | 2.0M |
| 2022-09-13 | 14.49 | $27.35 | 3.1M |
| 2022-09-12 | 14.27 | $27.91 | 1.4M |
| 2022-09-09 | 14.76 | $27.85 | 2.0M |
| 2022-09-08 | 15.27 | $27.83 | 1.1M |
| 2022-09-07 | 15.47 | $27.76 | 3.9M |
| 2022-09-06 | 15.52 | $27.35 | 551428 |
| 2022-09-02 | 15.01 | $27.49 | 2.1M |
| 2022-09-01 | 14.72 | $27.51 | 2.0M |
| 2022-08-31 | 13.81 | $27.54 | 3.1M |
| 2022-08-30 | 13.21 | $27.69 | 2.8M |
| 2022-08-29 | 12.67 | $27.82 | 2.9M |
| 2022-08-26 | 12.35 | $27.89 | 2.6M |
| 2022-08-25 | 12.17 | $28.35 | 2.4M |
| 2022-08-24 | 12.45 | $28.09 | 1.0M |
| 2022-08-23 | 12.27 | $28.03 | 1.7M |
| 2022-08-22 | 12.08 | $27.93 | 2.7M |
| 2022-08-19 | 11.73 | $28.12 | 1.1M |
| 2022-08-18 | 11.61 | $28.33 | 954530 |
| 2022-08-17 | 12.00 | $28.21 | 2.4M |
| 2022-08-16 | 12.41 | $28.56 | 1.3M |
| 2022-08-15 | 12.84 | $28.65 | 509200 |
| 2022-08-12 | 13.07 | $28.66 | 1.5M |
| 2022-08-11 | 13.38 | $28.33 | 2.2M |
| 2022-08-10 | 13.71 | $28.58 | 3.6M |
| 2022-08-09 | 13.73 | $28.23 | 1.3M |
| 2022-08-08 | 14.29 | $28.37 | 906700 |
| 2022-08-05 | 14.63 | $28.37 | 1.5M |
| 2022-08-04 | 15.23 | $28.50 | 673239 |
| 2022-08-03 | 15.27 | $28.41 | 740200 |
| 2022-08-02 | 15.44 | $28.16 | 1.3M |
| 2022-08-01 | 15.79 | $28.27 | 2.2M |
| 2022-07-29 | 16.16 | $28.35 | 2.3M |
| 2022-07-28 | 16.26 | $28.26 | 2.5M |
| 2022-07-27 | 16.54 | $27.94 | 2.6M |
| 2022-07-26 | 17.28 | $27.65 | 1.6M |
| 2022-07-25 | 17.89 | $27.81 | 2.4M |
| 2022-07-22 | 18.74 | $27.80 | 3.5M |
| 2022-07-21 | 19.63 | $27.90 | 3.2M |
| 2022-07-20 | 20.39 | $27.67 | 3.1M |
| 2022-07-19 | 21.41 | $27.61 | 1.9M |
| 2022-07-18 | 22.05 | $27.23 | 2.5M |
| 2022-07-15 | 22.62 | $27.43 | 2.3M |
| 2022-07-14 | 22.99 | $27.22 | 2.4M |
| 2022-07-13 | 22.98 | $27.27 | 5.4M |
| 2022-07-12 | 23.17 | $27.35 | 3.5M |
| 2022-07-11 | 23.75 | $27.30 | 1.3M |
| 2022-07-08 | 24.36 | $27.43 | 2.7M |
| 2022-07-07 | 25.01 | $27.45 | 5.1M |
| 2022-07-06 | 25.65 | $26.99 | 2.9M |
| 2022-07-05 | 25.82 | $27.08 | 3.1M |
| 2022-07-01 | 25.94 | $27.13 | 3.2M |
| 2022-06-30 | 26.26 | $27.02 | 1.7M |
| 2022-06-29 | 26.28 | $27.01 | 2.2M |
| 2022-06-28 | 26.39 | $27.13 | 1.6M |
| 2022-06-27 | 26.67 | $27.35 | 1.8M |
| 2022-06-24 | 27.23 | $27.51 | 1.9M |
| 2022-06-23 | 27.88 | $27.39 | 2.5M |
| 2022-06-22 | 28.02 | $27.17 | 3.6M |
| 2022-06-21 | 27.90 | $27.07 | 1.9M |
| 2022-06-17 | 27.77 | $27.13 | 1.8M |
| 2022-06-16 | 27.54 | $26.98 | 4.4M |
| 2022-06-15 | 27.07 | $27.33 | 5.2M |
| 2022-06-14 | 26.83 | $26.88 | 3.5M |
| 2022-06-13 | 25.78 | $26.53 | 9.4M |
| 2022-06-10 | 24.67 | $27.51 | 4.4M |
| 2022-06-09 | 24.42 | $28.14 | 2.6M |
| 2022-06-08 | 24.99 | $28.37 | 1.9M |
| 2022-06-07 | 26.00 | $28.63 | 1.1M |
| 2022-06-06 | 27.27 | $28.52 | 2.1M |
| 2022-06-03 | 28.67 | $28.73 | 1.2M |
| 2022-06-02 | 29.76 | $28.98 | 2.2M |
| 2022-06-01 | 30.78 | $28.86 | 1.3M |
| 2022-05-31 | 31.86 | $29.09 | 3.5M |
| 2022-05-27 | 32.58 | $29.34 | 6.6M |
| 2022-05-26 | 33.25 | $29.00 | 3.0M |
| 2022-05-25 | 34.52 | $28.62 | 3.9M |
| 2022-05-24 | 36.16 | $28.32 | 2.2M |
| 2022-05-23 | 37.11 | $28.07 | 804335 |
| 2022-05-20 | 37.60 | $28.06 | 1.5M |
| 2022-05-19 | 38.11 | $28.02 | 1.9M |
| 2022-05-18 | 38.52 | $27.82 | 1.5M |
| 2022-05-17 | 38.38 | $28.04 | 1.2M |
| 2022-05-16 | 38.54 | $28.12 | 1.6M |
| 2022-05-13 | 38.82 | $28.14 | 2.6M |
| 2022-05-12 | 39.09 | $28.08 | 2.8M |
| 2022-05-11 | 39.23 | $28.02 | 4.2M |
| 2022-05-10 | 39.43 | $28.17 | 4.3M |
| 2022-05-09 | 39.68 | $28.02 | 1.8M |
| 2022-05-06 | 39.58 | $28.28 | 2.4M |
| 2022-05-05 | 39.72 | $28.43 | 1.6M |
| 2022-05-04 | 40.09 | $28.96 | 3.3M |
| 2022-05-03 | 40.67 | $28.60 | 1.9M |
| 2022-05-02 | 40.49 | $28.55 | 2.9M |
| 2022-04-29 | 39.85 | $28.65 | 2.5M |
| 2022-04-28 | 39.41 | $29.05 | 4.9M |
| 2022-04-27 | 39.17 | $28.93 | 2.1M |
| 2022-04-26 | 39.02 | $29.00 | 2.0M |
| 2022-04-25 | 38.97 | $29.19 | 1.9M |
| 2022-04-22 | 38.93 | $28.96 | 1.2M |
| 2022-04-21 | 38.67 | $29.12 | 2.6M |
| 2022-04-20 | 38.58 | $29.36 | 1.6M |
| 2022-04-19 | 38.74 | $29.28 | 1.9M |
| 2022-04-18 | 38.67 | $29.33 | 1.7M |
| 2022-04-14 | 38.68 | $29.43 | 1.7M |
| 2022-04-13 | 38.73 | $29.63 | 2.0M |
| 2022-04-12 | 39.09 | $29.49 | 3.4M |
| 2022-04-11 | 39.45 | $29.34 | 1.6M |
| 2022-04-08 | 39.38 | $29.56 | 2.9M |
| 2022-04-07 | 39.61 | $29.76 | 2.7M |
| 2022-04-06 | 40.11 | $29.88 | 2.7M |
| 2022-04-05 | 40.70 | $30.11 | 5.2M |
| 2022-04-04 | 41.79 | $30.53 | 3.4M |
| 2022-04-01 | 43.28 | $30.29 | 2.0M |
| 2022-03-31 | 44.31 | $30.40 | 3.3M |
| 2022-03-30 | 45.77 | $30.47 | 3.5M |
| 2022-03-29 | 47.23 | $30.58 | 3.7M |
| 2022-03-28 | 48.77 | $30.10 | 1.4M |
| 2022-03-25 | 49.02 | $29.97 | 1.7M |
| 2022-03-24 | 49.32 | $30.17 | 1.4M |
| 2022-03-23 | 49.78 | $30.15 | 783913 |
| 2022-03-22 | 50.39 | $30.20 | 993222 |
| 2022-03-21 | 50.99 | $30.14 | 1.6M |
| 2022-03-18 | 51.63 | $30.49 | 2.4M |
| 2022-03-17 | 52.64 | $30.40 | 3.4M |
| 2022-03-16 | 53.46 | $30.24 | 4.1M |
| 2022-03-15 | 53.76 | $29.89 | 2.0M |
| 2022-03-14 | 52.86 | $29.63 | 1.6M |
| 2022-03-11 | 51.91 | $29.94 | 1.2M |
| 2022-03-10 | 51.17 | $30.09 | 2.1M |
| 2022-03-09 | 50.42 | $30.26 | 935300 |
| 2022-03-08 | 49.82 | $30.06 | 2.0M |
| 2022-03-07 | 49.20 | $30.20 | 1.3M |
| 2022-03-04 | 48.67 | $30.48 | 3.5M |
| 2022-03-03 | 48.44 | $30.70 | 1.4M |
| 2022-03-02 | 48.48 | $30.79 | 2.5M |
| 2022-03-01 | 48.56 | $30.78 | 2.0M |
| 2022-02-28 | 48.64 | $30.90 | 2.2M |
| 2022-02-25 | 48.75 | $30.79 | 1.7M |
| 2022-02-24 | 48.61 | $30.66 | 3.0M |
| 2022-02-23 | 47.68 | $30.49 | 1.3M |
| 2022-02-22 | 46.91 | $30.65 | 1.1M |
| 2022-02-18 | 46.18 | $30.73 | 1.2M |
| 2022-02-17 | 45.48 | $30.72 | 1.3M |
| 2022-02-16 | 44.79 | $30.83 | 1.4M |
| 2022-02-15 | 44.06 | $30.61 | 1.2M |
| 2022-02-14 | 42.84 | $30.64 | 1.5M |
| 2022-02-11 | 41.57 | $30.73 | 1.8M |
| 2022-02-10 | 40.28 | $30.80 | 3.0M |
| 2022-02-09 | 39.06 | $31.20 | 2.2M |
| 2022-02-08 | 38.11 | $31.05 | 2.0M |
| 2022-02-07 | 36.69 | $31.07 | 2.4M |
| 2022-02-04 | 35.20 | $31.09 | 2.5M |
| 2022-02-03 | 33.62 | $31.34 | 2.1M |
| 2022-02-02 | 32.30 | $31.65 | 3.1M |
| 2022-02-01 | 31.26 | $31.62 | 2.8M |
| 2022-01-31 | 29.89 | $31.61 | 3.7M |
| 2022-01-28 | 28.45 | $31.63 | 3.0M |
| 2022-01-27 | 26.89 | $31.55 | 2.4M |
| 2022-01-26 | 25.36 | $31.68 | 1.8M |
| 2022-01-25 | 23.96 | $31.85 | 2.0M |
| 2022-01-24 | 22.78 | $31.98 | 5.2M |
| 2022-01-21 | 21.54 | $32.00 | 2.9M |
| 2022-01-20 | 20.64 | $32.04 | 1.4M |
| 2022-01-19 | 19.76 | $32.13 | 2.2M |
| 2022-01-18 | 19.05 | $32.16 | 1.7M |
| 2022-01-14 | 18.14 | $32.41 | 3.8M |
| 2022-01-13 | 17.65 | $32.46 | 1.4M |
| 2022-01-12 | 17.28 | $32.55 | 1.8M |
| 2022-01-11 | 17.08 | $32.51 | 2.3M |
| 2022-01-10 | 16.72 | $32.35 | 3.0M |
| 2022-01-07 | 15.69 | $32.35 | 2.4M |
| 2022-01-06 | 15.01 | $32.47 | 3.2M |
| 2022-01-05 | 14.50 | $32.46 | 2.0M |
| 2022-01-04 | 14.07 | $32.80 | 2.2M |
| 2022-01-03 | 14.44 | $32.87 | 5.8M |
| 2021-12-31 | 15.18 | $32.97 | 871707 |
| 2021-12-30 | 15.57 | $32.94 | 1.1M |
| 2021-12-29 | 16.12 | $32.93 | 1.6M |
| 2021-12-28 | 16.70 | $33.14 | 1.5M |
| 2021-12-27 | 16.71 | $33.12 | 2.0M |
| 2021-12-23 | 16.72 | $33.07 | 2.9M |
| 2021-12-22 | 16.85 | $33.04 | 1.3M |
| 2021-12-21 | 17.23 | $32.92 | 945500 |
| 2021-12-20 | 18.02 | $32.77 | 2.4M |
| 2021-12-17 | 18.57 | $32.83 | 1.7M |
| 2021-12-16 | 19.43 | $32.88 | 1.3M |
| 2021-12-15 | 20.35 | $32.94 | 1.2M |
| 2021-12-14 | 21.32 | $32.85 | 1.3M |
| 2021-12-13 | 22.30 | $32.87 | 1.1M |
| 2021-12-10 | 23.34 | $32.86 | 1.4M |
| 2021-12-09 | 24.57 | $32.79 | 1.1M |
| 2021-12-08 | 25.86 | $32.92 | 3.4M |
| 2021-12-07 | 27.19 | $32.85 | 2.8M |
| 2021-12-06 | 28.62 | $32.66 | 1.7M |
| 2021-12-03 | 29.52 | $32.56 | 2.6M |
| 2021-12-02 | 29.96 | $32.51 | 2.1M |
| 2021-12-01 | 30.30 | $32.36 | 1.9M |
| 2021-11-30 | 30.66 | $32.42 | 3.1M |
| 2021-11-29 | 31.11 | $32.59 | 1.1M |
| 2021-11-26 | 31.85 | $32.44 | 2.0M |
| 2021-11-24 | 32.22 | $32.73 | 1.5M |
| 2021-11-23 | 33.37 | $32.71 | 2.4M |
| 2021-11-22 | 34.82 | $32.82 | 2.9M |
| 2021-11-19 | 36.41 | $33.01 | 1.1M |
| 2021-11-18 | 37.36 | $32.99 | 1.4M |
| 2021-11-17 | 38.36 | $33.01 | 2.1M |
| 2021-11-16 | 39.52 | $33.04 | 1.4M |
| 2021-11-15 | 40.67 | $33.02 | 954637 |
| 2021-11-12 | 41.87 | $33.12 | 1.1M |
| 2021-11-11 | 42.76 | $33.18 | 654401 |
| 2021-11-10 | 43.44 | $33.23 | 2.7M |
| 2021-11-09 | 44.08 | $33.41 | 2.0M |
| 2021-11-08 | 44.15 | $33.30 | 1.3M |
| 2021-11-05 | 44.34 | $33.35 | 2.8M |
| 2021-11-04 | 44.56 | $33.14 | 1.9M |
| 2021-11-03 | 45.16 | $33.05 | 2.5M |
| 2021-11-02 | 45.98 | $32.98 | 1.4M |
| 2021-11-01 | 47.00 | $32.93 | 1.4M |
| 2021-10-29 | 48.12 | $33.08 | 2.2M |
| 2021-10-28 | 48.70 | $33.15 | 1.8M |
| 2021-10-27 | 49.23 | $33.04 | 1.3M |
| 2021-10-26 | 49.87 | $33.01 | 1.3M |
| 2021-10-25 | 50.72 | $32.94 | 644317 |
| 2021-10-22 | 51.75 | $32.89 | 1.7M |
| 2021-10-21 | 52.84 | $32.95 | 3.0M |
| 2021-10-20 | 53.76 | $32.91 | 990416 |
| 2021-10-19 | 54.88 | $32.93 | 745499 |
| 2021-10-18 | 56.05 | $32.92 | 899000 |
| 2021-10-15 | 57.32 | $32.92 | 1.6M |
| 2021-10-14 | 58.50 | $32.97 | 1.4M |
| 2021-10-13 | 59.74 | $32.82 | 1.4M |
| 2021-10-12 | 61.32 | $32.72 | 1.0M |
| 2021-10-11 | 63.13 | $32.56 | 1.8M |
| 2021-10-08 | 65.08 | $32.67 | 1.2M |
| 2021-10-07 | 66.80 | $32.82 | 2.6M |
| 2021-10-06 | 68.22 | $32.83 | 2.6M |
| 2021-10-05 | 69.80 | $32.84 | 1.5M |
| 2021-10-04 | 71.17 | $32.89 | 3.0M |
| 2021-10-01 | 72.49 | $32.98 | 2.6M |
| 2021-09-30 | 73.76 | $33.05 | 1.8M |
| 2021-09-29 | 74.71 | $33.10 | 1.5M |
| 2021-09-28 | 75.62 | $33.02 | 2.6M |
| 2021-09-27 | 76.59 | $33.24 | 830200 |
| 2021-09-24 | 77.08 | $33.28 | 1.7M |
| 2021-09-23 | 77.48 | $33.33 | 1.2M |
| 2021-09-22 | 77.67 | $33.32 | 1.0M |
| 2021-09-21 | 77.88 | $33.27 | 1.2M |
| 2021-09-20 | 78.13 | $33.25 | 824931 |
| 2021-09-17 | 78.39 | $33.36 | 2.0M |
| 2021-09-16 | 78.37 | $33.43 | 1.1M |
| 2021-09-15 | 78.29 | $33.43 | 851910 |
| 2021-09-14 | 78.10 | $33.35 | 1.1M |
| 2021-09-13 | 77.92 | $33.33 | 1.0M |
| 2021-09-10 | 77.74 | $33.26 | 1.9M |
| 2021-09-09 | 77.55 | $33.28 | 911833 |
| 2021-09-08 | 77.36 | $33.27 | 1.3M |
| 2021-09-07 | 77.17 | $33.22 | 832500 |
| 2021-09-03 | 76.97 | $33.33 | 817900 |
| 2021-09-02 | 76.60 | $33.31 | 1.0M |
| 2021-09-01 | 76.18 | $33.27 | 2.0M |
| 2021-08-31 | 75.76 | $33.28 | 4.6M |
| 2021-08-30 | 75.19 | $33.26 | 1.2M |
| 2021-08-27 | 74.60 | $33.20 | 1.7M |
| 2021-08-26 | 73.98 | $33.09 | 1.6M |
| 2021-08-25 | 73.35 | $33.08 | 1.9M |
| 2021-08-24 | 72.62 | $33.06 | 3.4M |
| 2021-08-23 | 71.86 | $32.94 | 1.8M |
| 2021-08-20 | 71.07 | $32.86 | 1.2M |
| 2021-08-19 | 70.24 | $32.79 | 2.3M |
| 2021-08-18 | 69.37 | $32.78 | 1.4M |
| 2021-08-17 | 68.44 | $32.87 | 1.5M |
| 2021-08-16 | 67.36 | $32.95 | 1.0M |
| 2021-08-13 | 66.17 | $32.95 | 421722 |
| 2021-08-12 | 64.91 | $32.85 | 928400 |
| 2021-08-11 | 63.60 | $32.86 | 1.3M |
| 2021-08-10 | 62.21 | $32.72 | 1.8M |
| 2021-08-09 | 60.76 | $32.85 | 722400 |
| 2021-08-06 | 59.15 | $32.90 | 733200 |
| 2021-08-05 | 57.41 | $32.94 | 942000 |
| 2021-08-04 | 55.56 | $32.88 | 838900 |
| 2021-08-03 | 53.62 | $32.91 | 1.6M |
| 2021-08-02 | 51.56 | $32.93 | 2.1M |
| 2021-07-30 | 49.37 | $33.10 | 2.1M |
| 2021-07-29 | 46.96 | $33.08 | 979013 |
| 2021-07-28 | 44.42 | $33.03 | 1.4M |
| 2021-07-27 | 41.75 | $33.01 | 1.3M |
| 2021-07-26 | 38.93 | $33.06 | 1.6M |
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