Is Innovator Defined Wealth Shield ETF (BALT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Innovator Defined Wealth Shield ETF (BALT) research center and poll results.
CBOE : BALT
Innovator Defined Wealth Shield ETF — Technical Indicators
$34.34 USD
$0.05 (0.15%)
- Volume
- 656.92K
- Average Volume
- 457.37K
- Market Capitalization
- $2.71B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.46
- Year Low
- $32.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
34.34
2026-07-24
Close Price
$34.34
Vol: 657700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.56
Average
29.16
Maximum
34.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.34 | $34.34 | 657700 |
| 2026-07-23 | 34.34 | $34.29 | 427400 |
| 2026-07-22 | 34.34 | $34.41 | 509248 |
| 2026-07-21 | 34.33 | $34.41 | 441600 |
| 2026-07-20 | 34.32 | $34.34 | 301014 |
| 2026-07-17 | 34.32 | $34.35 | 722400 |
| 2026-07-16 | 34.31 | $34.44 | 1.2M |
| 2026-07-15 | 34.30 | $34.42 | 373639 |
| 2026-07-14 | 34.29 | $34.41 | 415937 |
| 2026-07-13 | 34.28 | $34.37 | 1.0M |
| 2026-07-10 | 34.27 | $34.40 | 527729 |
| 2026-07-09 | 34.26 | $34.34 | 391200 |
| 2026-07-08 | 34.25 | $34.30 | 343600 |
| 2026-07-07 | 34.24 | $34.33 | 391315 |
| 2026-07-06 | 34.23 | $34.35 | 557500 |
| 2026-07-02 | 34.23 | $34.28 | 739400 |
| 2026-07-01 | 34.22 | $34.28 | 1.9M |
| 2026-06-30 | 34.21 | $34.27 | 1.5M |
| 2026-06-29 | 34.21 | $34.27 | 788200 |
| 2026-06-26 | 34.20 | $34.27 | 290070 |
| 2026-06-25 | 34.20 | $34.24 | 421333 |
| 2026-06-24 | 34.19 | $34.24 | 396400 |
| 2026-06-23 | 34.18 | $34.25 | 457500 |
| 2026-06-22 | 34.18 | $34.25 | 459200 |
| 2026-06-18 | 34.17 | $34.25 | 375300 |
| 2026-06-17 | 34.16 | $34.20 | 386900 |
| 2026-06-16 | 34.16 | $34.23 | 232048 |
| 2026-06-15 | 34.15 | $34.22 | 268300 |
| 2026-06-12 | 34.14 | $34.19 | 225114 |
| 2026-06-11 | 34.13 | $34.18 | 337100 |
| 2026-06-10 | 34.13 | $34.17 | 565600 |
| 2026-06-09 | 34.12 | $34.18 | 544728 |
| 2026-06-08 | 34.11 | $34.18 | 211523 |
| 2026-06-05 | 34.10 | $34.17 | 458200 |
| 2026-06-04 | 34.09 | $34.19 | 734600 |
| 2026-06-03 | 34.09 | $34.15 | 460100 |
| 2026-06-02 | 34.08 | $34.17 | 260909 |
| 2026-06-01 | 34.07 | $34.17 | 327300 |
| 2026-05-29 | 34.06 | $34.15 | 372531 |
| 2026-05-28 | 34.05 | $34.14 | 267639 |
| 2026-05-27 | 34.04 | $34.14 | 299800 |
| 2026-05-26 | 34.03 | $34.09 | 195800 |
| 2026-05-22 | 34.02 | $34.09 | 530630 |
| 2026-05-21 | 34.02 | $34.12 | 231700 |
| 2026-05-20 | 34.01 | $34.09 | 245735 |
| 2026-05-19 | 34.00 | $34.08 | 553516 |
| 2026-05-18 | 33.98 | $34.08 | 210600 |
| 2026-05-15 | 33.98 | $34.07 | 201700 |
| 2026-05-14 | 33.97 | $34.07 | 302700 |
| 2026-05-13 | 33.96 | $34.01 | 202826 |
| 2026-05-12 | 33.95 | $34.06 | 596700 |
| 2026-05-11 | 33.94 | $34.00 | 368419 |
| 2026-05-08 | 33.93 | $34.00 | 289725 |
| 2026-05-07 | 33.91 | $34.01 | 246100 |
| 2026-05-06 | 33.90 | $34.02 | 314700 |
| 2026-05-05 | 33.88 | $34.01 | 394700 |
| 2026-05-04 | 33.86 | $33.97 | 711800 |
| 2026-05-01 | 33.84 | $33.99 | 336700 |
| 2026-04-30 | 33.82 | $33.98 | 331800 |
| 2026-04-29 | 33.79 | $33.94 | 268040 |
| 2026-04-28 | 33.77 | $33.95 | 153418 |
| 2026-04-27 | 33.74 | $33.95 | 526000 |
| 2026-04-24 | 33.72 | $33.92 | 254300 |
| 2026-04-23 | 33.70 | $33.91 | 491010 |
| 2026-04-22 | 33.67 | $33.88 | 382200 |
| 2026-04-21 | 33.65 | $33.87 | 1.1M |
| 2026-04-20 | 33.63 | $33.89 | 190615 |
| 2026-04-17 | 33.61 | $33.90 | 312500 |
| 2026-04-16 | 33.58 | $33.87 | 325700 |
| 2026-04-15 | 33.56 | $33.85 | 243832 |
| 2026-04-14 | 33.55 | $33.83 | 244016 |
| 2026-04-13 | 33.54 | $33.80 | 292342 |
| 2026-04-10 | 33.52 | $33.73 | 284900 |
| 2026-04-09 | 33.52 | $33.74 | 483200 |
| 2026-04-08 | 33.51 | $33.70 | 518320 |
| 2026-04-07 | 33.51 | $33.55 | 534700 |
| 2026-04-06 | 33.52 | $33.57 | 1.4M |
| 2026-04-02 | 33.52 | $33.52 | 609828 |
| 2026-04-01 | 33.53 | $33.51 | 4.4M |
| 2026-03-31 | 33.55 | $33.47 | 1.1M |
| 2026-03-30 | 33.56 | $33.43 | 604525 |
| 2026-03-27 | 33.58 | $33.45 | 370400 |
| 2026-03-26 | 33.59 | $33.44 | 250500 |
| 2026-03-25 | 33.61 | $33.44 | 226823 |
| 2026-03-24 | 33.63 | $33.45 | 262500 |
| 2026-03-23 | 33.64 | $33.45 | 307200 |
| 2026-03-20 | 33.66 | $33.44 | 595121 |
| 2026-03-19 | 33.67 | $33.43 | 453200 |
| 2026-03-18 | 33.69 | $33.47 | 242242 |
| 2026-03-17 | 33.70 | $33.53 | 176721 |
| 2026-03-16 | 33.71 | $33.58 | 443545 |
| 2026-03-13 | 33.71 | $33.55 | 271424 |
| 2026-03-12 | 33.72 | $33.59 | 239901 |
| 2026-03-11 | 33.73 | $33.70 | 310338 |
| 2026-03-10 | 33.73 | $33.65 | 251100 |
| 2026-03-09 | 33.73 | $33.70 | 413700 |
| 2026-03-06 | 33.73 | $33.65 | 581119 |
| 2026-03-05 | 33.73 | $33.73 | 231525 |
| 2026-03-04 | 33.73 | $33.77 | 284100 |
| 2026-03-03 | 33.72 | $33.72 | 461206 |
| 2026-03-02 | 33.72 | $33.77 | 301400 |
| 2026-02-27 | 33.72 | $33.76 | 251030 |
| 2026-02-26 | 33.72 | $33.78 | 185245 |
| 2026-02-25 | 33.72 | $33.82 | 545300 |
| 2026-02-24 | 33.71 | $33.77 | 579700 |
| 2026-02-23 | 33.71 | $33.71 | 179534 |
| 2026-02-20 | 33.70 | $33.78 | 255400 |
| 2026-02-19 | 33.70 | $33.72 | 246100 |
| 2026-02-18 | 33.69 | $33.73 | 230300 |
| 2026-02-17 | 33.68 | $33.69 | 264393 |
| 2026-02-13 | 33.68 | $33.66 | 494624 |
| 2026-02-12 | 33.68 | $33.64 | 333000 |
| 2026-02-11 | 33.68 | $33.75 | 559800 |
| 2026-02-10 | 33.67 | $33.74 | 380400 |
| 2026-02-09 | 33.67 | $33.77 | 247900 |
| 2026-02-06 | 33.66 | $33.73 | 1.3M |
| 2026-02-05 | 33.66 | $33.60 | 300400 |
| 2026-02-04 | 33.65 | $33.67 | 250900 |
| 2026-02-03 | 33.65 | $33.64 | 337528 |
| 2026-02-02 | 33.65 | $33.75 | 287433 |
| 2026-01-30 | 33.64 | $33.70 | 300400 |
| 2026-01-29 | 33.63 | $33.71 | 345868 |
| 2026-01-28 | 33.61 | $33.72 | 183700 |
| 2026-01-27 | 33.60 | $33.71 | 329006 |
| 2026-01-26 | 33.59 | $33.70 | 642900 |
| 2026-01-23 | 33.58 | $33.64 | 248900 |
| 2026-01-22 | 33.57 | $33.66 | 446900 |
| 2026-01-21 | 33.56 | $33.62 | 498500 |
| 2026-01-20 | 33.54 | $33.53 | 491810 |
| 2026-01-16 | 33.52 | $33.66 | 340810 |
| 2026-01-15 | 33.50 | $33.64 | 265883 |
| 2026-01-14 | 33.47 | $33.62 | 372313 |
| 2026-01-13 | 33.45 | $33.65 | 332957 |
| 2026-01-12 | 33.43 | $33.66 | 306420 |
| 2026-01-09 | 33.41 | $33.64 | 656114 |
| 2026-01-08 | 33.40 | $33.58 | 281000 |
| 2026-01-07 | 33.38 | $33.59 | 506016 |
| 2026-01-06 | 33.36 | $33.60 | 421200 |
| 2026-01-05 | 33.34 | $33.56 | 5.4M |
| 2026-01-02 | 33.33 | $33.54 | 1.4M |
| 2025-12-31 | 33.31 | $33.51 | 688932 |
| 2025-12-30 | 33.29 | $33.46 | 785012 |
| 2025-12-29 | 33.28 | $33.48 | 192736 |
| 2025-12-26 | 33.26 | $33.48 | 185300 |
| 2025-12-24 | 33.25 | $33.46 | 145042 |
| 2025-12-23 | 33.23 | $33.44 | 340518 |
| 2025-12-22 | 33.21 | $33.40 | 355314 |
| 2025-12-19 | 33.18 | $33.30 | 219515 |
| 2025-12-18 | 33.15 | $33.19 | 216222 |
| 2025-12-17 | 33.14 | $33.10 | 286900 |
| 2025-12-16 | 33.13 | $33.21 | 253300 |
| 2025-12-15 | 33.12 | $33.23 | 167800 |
| 2025-12-12 | 33.10 | $33.20 | 2.3M |
| 2025-12-11 | 33.09 | $33.30 | 2.4M |
| 2025-12-10 | 33.08 | $33.27 | 263600 |
| 2025-12-09 | 33.07 | $33.23 | 366940 |
| 2025-12-08 | 33.06 | $33.23 | 377839 |
| 2025-12-05 | 33.05 | $33.25 | 243900 |
| 2025-12-04 | 33.03 | $33.23 | 331845 |
| 2025-12-03 | 33.02 | $33.22 | 298000 |
| 2025-12-02 | 33.01 | $33.18 | 232402 |
| 2025-12-01 | 33.00 | $33.16 | 480342 |
| 2025-11-28 | 32.99 | $33.17 | 98238 |
| 2025-11-26 | 32.98 | $33.14 | 256100 |
| 2025-11-25 | 32.98 | $33.08 | 277838 |
| 2025-11-24 | 32.98 | $33.01 | 354100 |
| 2025-11-21 | 32.98 | $32.88 | 339900 |
| 2025-11-20 | 32.98 | $32.79 | 681204 |
| 2025-11-19 | 32.99 | $32.91 | 339342 |
| 2025-11-18 | 32.99 | $32.89 | 8.3M |
| 2025-11-17 | 32.99 | $32.94 | 286900 |
| 2025-11-14 | 32.99 | $32.99 | 792928 |
| 2025-11-13 | 32.98 | $32.99 | 379300 |
| 2025-11-12 | 32.97 | $33.04 | 195700 |
| 2025-11-11 | 32.96 | $33.07 | 275100 |
| 2025-11-10 | 32.94 | $33.06 | 272600 |
| 2025-11-07 | 32.93 | $32.96 | 445800 |
| 2025-11-06 | 32.92 | $32.95 | 378726 |
| 2025-11-05 | 32.91 | $32.97 | 341603 |
| 2025-11-04 | 32.91 | $32.98 | 463800 |
| 2025-11-03 | 32.90 | $33.03 | 282708 |
| 2025-10-31 | 32.89 | $33.02 | 235519 |
| 2025-10-30 | 32.88 | $32.99 | 315900 |
| 2025-10-29 | 32.87 | $33.05 | 226000 |
| 2025-10-28 | 32.86 | $33.05 | 247926 |
| 2025-10-27 | 32.85 | $33.04 | 283700 |
| 2025-10-24 | 32.83 | $32.97 | 216207 |
| 2025-10-23 | 32.83 | $32.92 | 400000 |
| 2025-10-22 | 32.82 | $32.88 | 349500 |
| 2025-10-21 | 32.81 | $32.91 | 598200 |
| 2025-10-20 | 32.81 | $32.91 | 259235 |
| 2025-10-17 | 32.80 | $32.81 | 394735 |
| 2025-10-16 | 32.80 | $32.73 | 291821 |
| 2025-10-15 | 32.80 | $32.81 | 309621 |
| 2025-10-14 | 32.80 | $32.79 | 379722 |
| 2025-10-13 | 32.79 | $32.81 | 279200 |
| 2025-10-10 | 32.78 | $32.70 | 343436 |
| 2025-10-09 | 32.78 | $32.83 | 382600 |
| 2025-10-08 | 32.78 | $32.88 | 400200 |
| 2025-10-07 | 32.77 | $32.80 | 353200 |
| 2025-10-06 | 32.76 | $32.85 | 264509 |
| 2025-10-03 | 32.75 | $32.82 | 282624 |
| 2025-10-02 | 32.74 | $32.84 | 479215 |
| 2025-10-01 | 32.73 | $32.84 | 1.3M |
| 2025-09-30 | 32.72 | $32.82 | 3.0M |
| 2025-09-29 | 32.70 | $32.77 | 362200 |
| 2025-09-26 | 32.69 | $32.80 | 287107 |
| 2025-09-25 | 32.68 | $32.78 | 273105 |
| 2025-09-24 | 32.67 | $32.78 | 216645 |
| 2025-09-23 | 32.66 | $32.78 | 213300 |
| 2025-09-22 | 32.65 | $32.78 | 279700 |
| 2025-09-19 | 32.64 | $32.78 | 173500 |
| 2025-09-18 | 32.62 | $32.75 | 274800 |
| 2025-09-17 | 32.61 | $32.70 | 336149 |
| 2025-09-16 | 32.60 | $32.70 | 266800 |
| 2025-09-15 | 32.59 | $32.68 | 208300 |
| 2025-09-12 | 32.58 | $32.71 | 303640 |
| 2025-09-11 | 32.57 | $32.70 | 192032 |
| 2025-09-10 | 32.56 | $32.64 | 247542 |
| 2025-09-09 | 32.55 | $32.66 | 243615 |
| 2025-09-08 | 32.54 | $32.65 | 212103 |
| 2025-09-05 | 32.53 | $32.63 | 221600 |
| 2025-09-04 | 32.52 | $32.63 | 465600 |
| 2025-09-03 | 32.50 | $32.58 | 387219 |
| 2025-09-02 | 32.49 | $32.51 | 186197 |
| 2025-08-29 | 32.48 | $32.59 | 148908 |
| 2025-08-28 | 32.47 | $32.61 | 256700 |
| 2025-08-27 | 32.45 | $32.59 | 192600 |
| 2025-08-26 | 32.44 | $32.55 | 156044 |
| 2025-08-25 | 32.43 | $32.50 | 115020 |
| 2025-08-22 | 32.43 | $32.56 | 264600 |
| 2025-08-21 | 32.42 | $32.48 | 344318 |
| 2025-08-20 | 32.41 | $32.49 | 155710 |
| 2025-08-19 | 32.40 | $32.49 | 209704 |
| 2025-08-18 | 32.39 | $32.52 | 159407 |
| 2025-08-15 | 32.38 | $32.50 | 183500 |
| 2025-08-14 | 32.36 | $32.51 | 318707 |
| 2025-08-13 | 32.35 | $32.47 | 307700 |
| 2025-08-12 | 32.34 | $32.49 | 215600 |
| 2025-08-11 | 32.32 | $32.42 | 211900 |
| 2025-08-08 | 32.31 | $32.44 | 990348 |
| 2025-08-07 | 32.30 | $32.39 | 128000 |
| 2025-08-06 | 32.29 | $32.38 | 304829 |
| 2025-08-05 | 32.28 | $32.34 | 385200 |
| 2025-08-04 | 32.27 | $32.35 | 158315 |
| 2025-08-01 | 32.26 | $32.24 | 208600 |
| 2025-07-31 | 32.26 | $32.32 | 162512 |
| 2025-07-30 | 32.25 | $32.37 | 502300 |
| 2025-07-29 | 32.24 | $32.37 | 238400 |
| 2025-07-28 | 32.22 | $32.38 | 231100 |
| 2025-07-25 | 32.21 | $32.37 | 155727 |
| 2025-07-24 | 32.19 | $32.33 | 264000 |
| 2025-07-23 | 32.18 | $32.33 | 196827 |
| 2025-07-22 | 32.17 | $32.28 | 188525 |
| 2025-07-21 | 32.16 | $32.24 | 235227 |
| 2025-07-18 | 32.15 | $32.24 | 220911 |
| 2025-07-17 | 32.14 | $32.26 | 334135 |
| 2025-07-16 | 32.12 | $32.22 | 230144 |
| 2025-07-15 | 32.11 | $32.20 | 337226 |
| 2025-07-14 | 32.10 | $32.21 | 354000 |
| 2025-07-11 | 32.09 | $32.18 | 253543 |
| 2025-07-10 | 32.08 | $32.21 | 281211 |
| 2025-07-09 | 32.07 | $32.18 | 301800 |
| 2025-07-08 | 32.05 | $32.15 | 369000 |
| 2025-07-07 | 32.04 | $32.15 | 336732 |
| 2025-07-03 | 32.03 | $32.19 | 182900 |
| 2025-07-02 | 32.02 | $32.15 | 465300 |
| 2025-07-01 | 32.01 | $32.11 | 1.4M |
| 2025-06-30 | 32.00 | $32.08 | 1.2M |
| 2025-06-27 | 31.99 | $32.10 | 472500 |
| 2025-06-26 | 31.97 | $32.07 | 218400 |
| 2025-06-25 | 31.96 | $32.06 | 272891 |
| 2025-06-24 | 31.95 | $32.08 | 289025 |
| 2025-06-23 | 31.93 | $32.05 | 215431 |
| 2025-06-20 | 31.92 | $32.03 | 213500 |
| 2025-06-18 | 31.91 | $32.02 | 166401 |
| 2025-06-17 | 31.90 | $31.96 | 299200 |
| 2025-06-16 | 31.89 | $32.02 | 177630 |
| 2025-06-13 | 31.88 | $31.98 | 257836 |
| 2025-06-12 | 31.87 | $31.98 | 150700 |
| 2025-06-11 | 31.86 | $31.97 | 185119 |
| 2025-06-10 | 31.85 | $31.99 | 179949 |
| 2025-06-09 | 31.84 | $31.93 | 286811 |
| 2025-06-06 | 31.82 | $31.97 | 160203 |
| 2025-06-05 | 31.80 | $31.90 | 163409 |
| 2025-06-04 | 31.78 | $31.90 | 236328 |
| 2025-06-03 | 31.76 | $31.93 | 199410 |
| 2025-06-02 | 31.74 | $31.89 | 303300 |
| 2025-05-30 | 31.73 | $31.88 | 170646 |
| 2025-05-29 | 31.71 | $31.85 | 111909 |
| 2025-05-28 | 31.68 | $31.83 | 196440 |
| 2025-05-27 | 31.66 | $31.80 | 253800 |
| 2025-05-23 | 31.64 | $31.76 | 128500 |
| 2025-05-22 | 31.62 | $31.78 | 274300 |
| 2025-05-21 | 31.60 | $31.78 | 170200 |
| 2025-05-20 | 31.57 | $31.81 | 313023 |
| 2025-05-19 | 31.54 | $31.82 | 275800 |
| 2025-05-16 | 31.49 | $31.82 | 657820 |
| 2025-05-15 | 31.45 | $31.82 | 193700 |
| 2025-05-14 | 31.41 | $31.74 | 474747 |
| 2025-05-13 | 31.38 | $31.78 | 289400 |
| 2025-05-12 | 31.35 | $31.75 | 247748 |
| 2025-05-09 | 31.31 | $31.57 | 257900 |
| 2025-05-08 | 31.27 | $31.58 | 184518 |
| 2025-05-07 | 31.25 | $31.54 | 169000 |
| 2025-05-06 | 31.19 | $31.51 | 178300 |
| 2025-05-05 | 31.13 | $31.55 | 427000 |
| 2025-05-02 | 31.08 | $31.56 | 229436 |
| 2025-05-01 | 31.06 | $31.49 | 279600 |
| 2025-04-30 | 31.06 | $31.40 | 265800 |
| 2025-04-29 | 31.06 | $31.41 | 139800 |
| 2025-04-28 | 31.06 | $31.39 | 532905 |
| 2025-04-25 | 31.06 | $31.38 | 660403 |
| 2025-04-24 | 31.06 | $31.31 | 286907 |
| 2025-04-23 | 31.06 | $31.20 | 186039 |
| 2025-04-22 | 31.07 | $31.09 | 314424 |
| 2025-04-21 | 31.08 | $30.92 | 1.1M |
| 2025-04-17 | 31.10 | $30.98 | 193000 |
| 2025-04-16 | 31.12 | $30.98 | 140300 |
| 2025-04-15 | 31.14 | $31.14 | 201000 |
| 2025-04-14 | 31.15 | $31.16 | 261900 |
| 2025-04-11 | 31.17 | $30.99 | 1.1M |
| 2025-04-10 | 31.18 | $30.80 | 438100 |
| 2025-04-09 | 31.21 | $31.16 | 621902 |
| 2025-04-08 | 31.22 | $30.33 | 546637 |
| 2025-04-07 | 31.27 | $30.44 | 1.0M |
| 2025-04-04 | 31.32 | $30.54 | 861423 |
| 2025-04-03 | 31.37 | $31.12 | 556500 |
| 2025-04-02 | 31.39 | $31.43 | 684126 |
| 2025-04-01 | 31.40 | $31.40 | 1.3M |
| 2025-03-31 | 31.40 | $31.38 | 960800 |
| 2025-03-28 | 31.42 | $31.38 | 601500 |
| 2025-03-27 | 31.43 | $31.37 | 242129 |
| 2025-03-26 | 31.45 | $31.37 | 235201 |
| 2025-03-25 | 31.47 | $31.38 | 384247 |
| 2025-03-24 | 31.49 | $31.36 | 211728 |
| 2025-03-21 | 31.51 | $31.37 | 206200 |
| 2025-03-20 | 31.53 | $31.36 | 257600 |
| 2025-03-19 | 31.55 | $31.37 | 472100 |
| 2025-03-18 | 31.58 | $31.37 | 389900 |
| 2025-03-17 | 31.60 | $31.39 | 263932 |
| 2025-03-14 | 31.62 | $31.34 | 251400 |
| 2025-03-13 | 31.65 | $31.31 | 225900 |
| 2025-03-12 | 31.67 | $31.34 | 785001 |
| 2025-03-11 | 31.69 | $31.35 | 567027 |
| 2025-03-10 | 31.71 | $31.40 | 496900 |
| 2025-03-07 | 31.73 | $31.54 | 266833 |
| 2025-03-06 | 31.74 | $31.53 | 396713 |
| 2025-03-05 | 31.75 | $31.63 | 257800 |
| 2025-03-04 | 31.75 | $31.54 | 398349 |
| 2025-03-03 | 31.76 | $31.62 | 314800 |
| 2025-02-28 | 31.76 | $31.74 | 450100 |
| 2025-02-27 | 31.76 | $31.65 | 421105 |
| 2025-02-26 | 31.76 | $31.75 | 386706 |
| 2025-02-25 | 31.76 | $31.75 | 674200 |
| 2025-02-24 | 31.76 | $31.76 | 277301 |
| 2025-02-21 | 31.75 | $31.79 | 460102 |
| 2025-02-20 | 31.75 | $31.89 | 362106 |
| 2025-02-19 | 31.74 | $31.84 | 278506 |
| 2025-02-18 | 31.73 | $31.87 | 479900 |
| 2025-02-14 | 31.72 | $31.85 | 256300 |
| 2025-02-13 | 31.70 | $31.82 | 405900 |
| 2025-02-12 | 31.69 | $31.77 | 283800 |
| 2025-02-11 | 31.67 | $31.75 | 328100 |
| 2025-02-10 | 31.66 | $31.76 | 262000 |
| 2025-02-07 | 31.64 | $31.74 | 288400 |
| 2025-02-06 | 31.63 | $31.71 | 268900 |
| 2025-02-05 | 31.62 | $31.72 | 245400 |
| 2025-02-04 | 31.61 | $31.70 | 287800 |
| 2025-02-03 | 31.60 | $31.63 | 747333 |
| 2025-01-31 | 31.59 | $31.71 | 1.1M |
| 2025-01-30 | 31.57 | $31.74 | 310805 |
| 2025-01-29 | 31.56 | $31.69 | 204700 |
| 2025-01-28 | 31.55 | $31.71 | 339800 |
| 2025-01-27 | 31.54 | $31.66 | 517315 |
| 2025-01-24 | 31.53 | $31.72 | 225700 |
| 2025-01-23 | 31.52 | $31.74 | 269200 |
| 2025-01-22 | 31.50 | $31.68 | 271400 |
| 2025-01-21 | 31.48 | $31.63 | 603000 |
| 2025-01-17 | 31.46 | $31.62 | 423000 |
| 2025-01-16 | 31.45 | $31.57 | 256100 |
| 2025-01-15 | 31.45 | $31.55 | 383721 |
| 2025-01-14 | 31.45 | $31.44 | 256500 |
| 2025-01-13 | 31.45 | $31.43 | 426700 |
| 2025-01-10 | 31.45 | $31.42 | 255300 |
| 2025-01-08 | 31.45 | $31.48 | 525400 |
| 2025-01-07 | 31.45 | $31.46 | 438000 |
| 2025-01-06 | 31.45 | $31.55 | 555125 |
| 2025-01-03 | 31.44 | $31.52 | 983029 |
| 2025-01-02 | 31.44 | $31.45 | 676300 |
| 2024-12-31 | 31.44 | $31.42 | 340713 |
| 2024-12-30 | 31.44 | $31.42 | 434000 |
| 2024-12-27 | 31.43 | $31.53 | 139044 |
| 2024-12-26 | 31.42 | $31.55 | 116228 |
| 2024-12-24 | 31.41 | $31.50 | 38916 |
| 2024-12-23 | 31.40 | $31.44 | 283700 |
| 2024-12-20 | 31.39 | $31.34 | 296200 |
| 2024-12-19 | 31.39 | $31.27 | 842700 |
| 2024-12-18 | 31.39 | $31.25 | 228431 |
| 2024-12-17 | 31.38 | $31.49 | 147500 |
| 2024-12-16 | 31.36 | $31.49 | 174416 |
| 2024-12-13 | 31.35 | $31.48 | 836728 |
| 2024-12-12 | 31.33 | $31.47 | 127900 |
| 2024-12-11 | 31.32 | $31.48 | 116349 |
| 2024-12-10 | 31.31 | $31.44 | 100802 |
| 2024-12-09 | 31.30 | $31.44 | 522342 |
| 2024-12-06 | 31.29 | $31.46 | 244900 |
| 2024-12-05 | 31.27 | $31.45 | 246100 |
| 2024-12-04 | 31.26 | $31.42 | 210900 |
| 2024-12-03 | 31.24 | $31.40 | 1.6M |
| 2024-12-02 | 31.21 | $31.39 | 170641 |
| 2024-11-29 | 31.19 | $31.38 | 62500 |
| 2024-11-27 | 31.16 | $31.34 | 100336 |
| 2024-11-26 | 31.14 | $31.32 | 169400 |
| 2024-11-25 | 31.13 | $31.31 | 103901 |
| 2024-11-22 | 31.11 | $31.27 | 634229 |
| 2024-11-21 | 31.10 | $31.22 | 85701 |
| 2024-11-20 | 31.09 | $31.20 | 116300 |
| 2024-11-19 | 31.07 | $31.16 | 114333 |
| 2024-11-18 | 31.07 | $31.15 | 135900 |
| 2024-11-15 | 31.06 | $31.13 | 212004 |
| 2024-11-14 | 31.05 | $31.23 | 119623 |
| 2024-11-13 | 31.04 | $31.24 | 121400 |
| 2024-11-12 | 31.02 | $31.22 | 97522 |
| 2024-11-11 | 31.01 | $31.22 | 127933 |
| 2024-11-08 | 30.99 | $31.21 | 96400 |
| 2024-11-07 | 30.98 | $31.19 | 472528 |
| 2024-11-06 | 30.96 | $31.14 | 266703 |
| 2024-11-05 | 30.95 | $30.99 | 177633 |
| 2024-11-04 | 30.94 | $30.90 | 548500 |
| 2024-11-01 | 30.93 | $30.91 | 174600 |
| 2024-10-31 | 30.93 | $30.88 | 138600 |
| 2024-10-30 | 30.92 | $31.00 | 88005 |
| 2024-10-29 | 30.91 | $31.02 | 141900 |
| 2024-10-28 | 30.90 | $31.01 | 102638 |
| 2024-10-25 | 30.89 | $30.97 | 54300 |
| 2024-10-24 | 30.88 | $30.97 | 116400 |
| 2024-10-23 | 30.88 | $30.95 | 131740 |
| 2024-10-22 | 30.87 | $31.00 | 69121 |
| 2024-10-21 | 30.86 | $30.99 | 75447 |
| 2024-10-18 | 30.84 | $30.99 | 348440 |
| 2024-10-17 | 30.83 | $30.98 | 142326 |
| 2024-10-16 | 30.82 | $30.93 | 96007 |
| 2024-10-15 | 30.80 | $30.91 | 246827 |
| 2024-10-14 | 30.78 | $30.95 | 84600 |
| 2024-10-11 | 30.77 | $30.88 | 251300 |
| 2024-10-10 | 30.75 | $30.87 | 121200 |
| 2024-10-09 | 30.74 | $30.88 | 177900 |
| 2024-10-08 | 30.72 | $30.82 | 139715 |
| 2024-10-07 | 30.69 | $30.76 | 192341 |
| 2024-10-04 | 30.67 | $30.82 | 491701 |
| 2024-10-03 | 30.64 | $30.78 | 235500 |
| 2024-10-02 | 30.62 | $30.77 | 338700 |
| 2024-10-01 | 30.60 | $30.77 | 855334 |
| 2024-09-30 | 30.58 | $30.83 | 757100 |
| 2024-09-27 | 30.57 | $30.82 | 73034 |
| 2024-09-26 | 30.55 | $30.82 | 93448 |
| 2024-09-25 | 30.54 | $30.75 | 119200 |
| 2024-09-24 | 30.52 | $30.78 | 50000 |
| 2024-09-23 | 30.51 | $30.76 | 58600 |
| 2024-09-20 | 30.49 | $30.73 | 114700 |
| 2024-09-19 | 30.48 | $30.74 | 109000 |
| 2024-09-18 | 30.46 | $30.56 | 149222 |
| 2024-09-17 | 30.45 | $30.60 | 73640 |
| 2024-09-16 | 30.44 | $30.61 | 348700 |
| 2024-09-13 | 30.43 | $30.60 | 225400 |
| 2024-09-12 | 30.41 | $30.53 | 257733 |
| 2024-09-11 | 30.40 | $30.46 | 87748 |
| 2024-09-10 | 30.38 | $30.37 | 193117 |
| 2024-09-09 | 30.37 | $30.33 | 174637 |
| 2024-09-06 | 30.35 | $30.22 | 442600 |
| 2024-09-05 | 30.34 | $30.37 | 151110 |
| 2024-09-04 | 30.32 | $30.39 | 175827 |
| 2024-09-03 | 30.29 | $30.40 | 150100 |
| 2024-08-30 | 30.26 | $30.57 | 1.5M |
| 2024-08-29 | 30.23 | $30.47 | 84100 |
| 2024-08-28 | 30.21 | $30.46 | 297800 |
| 2024-08-27 | 30.20 | $30.50 | 46922 |
| 2024-08-26 | 30.18 | $30.48 | 79200 |
| 2024-08-23 | 30.17 | $30.49 | 164223 |
| 2024-08-22 | 30.15 | $30.36 | 365200 |
| 2024-08-21 | 30.14 | $30.41 | 293200 |
| 2024-08-20 | 30.12 | $30.43 | 230800 |
| 2024-08-19 | 30.11 | $30.40 | 89300 |
| 2024-08-16 | 30.10 | $30.31 | 231230 |
| 2024-08-15 | 30.09 | $30.32 | 106800 |
| 2024-08-14 | 30.09 | $30.21 | 141500 |
| 2024-08-13 | 30.09 | $30.18 | 69600 |
| 2024-08-12 | 30.10 | $30.05 | 97200 |
| 2024-08-09 | 30.11 | $30.04 | 108403 |
| 2024-08-08 | 30.12 | $30.01 | 574931 |
| 2024-08-07 | 30.13 | $29.84 | 177000 |
| 2024-08-06 | 30.15 | $29.89 | 261312 |
| 2024-08-05 | 30.17 | $29.76 | 400300 |
| 2024-08-02 | 30.19 | $30.03 | 175333 |
| 2024-08-01 | 30.20 | $30.12 | 56943 |
| 2024-07-31 | 30.20 | $30.23 | 89000 |
| 2024-07-30 | 30.20 | $30.13 | 88125 |
| 2024-07-29 | 30.20 | $30.16 | 289300 |
| 2024-07-26 | 30.19 | $30.15 | 105000 |
| 2024-07-25 | 30.18 | $30.04 | 241121 |
| 2024-07-24 | 30.18 | $30.08 | 180126 |
| 2024-07-23 | 30.18 | $30.21 | 105849 |
| 2024-07-22 | 30.17 | $30.25 | 67213 |
| 2024-07-19 | 30.16 | $30.18 | 53941 |
| 2024-07-18 | 30.14 | $30.22 | 82665 |
| 2024-07-17 | 30.13 | $30.25 | 115831 |
| 2024-07-16 | 30.12 | $30.32 | 70209 |
| 2024-07-15 | 30.09 | $30.29 | 189467 |
| 2024-07-12 | 30.07 | $30.27 | 65134 |
| 2024-07-11 | 30.05 | $30.23 | 75949 |
| 2024-07-10 | 30.03 | $30.28 | 57120 |
| 2024-07-09 | 29.99 | $30.22 | 286723 |
| 2024-07-08 | 29.97 | $30.21 | 116960 |
| 2024-07-05 | 29.94 | $30.20 | 211745 |
| 2024-07-03 | 29.91 | $30.14 | 319783 |
| 2024-07-02 | 29.88 | $30.12 | 253108 |
| 2024-07-01 | 29.85 | $30.09 | 688078 |
| 2024-06-28 | 29.82 | $30.03 | 294551 |
| 2024-06-27 | 29.79 | $30.04 | 358519 |
| 2024-06-26 | 29.76 | $30.04 | 95286 |
| 2024-06-25 | 29.73 | $30.02 | 126408 |
| 2024-06-24 | 29.71 | $29.98 | 84308 |
| 2024-06-21 | 29.68 | $29.98 | 95899 |
| 2024-06-20 | 29.66 | $29.95 | 111812 |
| 2024-06-18 | 29.64 | $29.96 | 213980 |
| 2024-06-17 | 29.62 | $29.94 | 97385 |
| 2024-06-14 | 29.59 | $29.89 | 75296 |
| 2024-06-13 | 29.57 | $29.83 | 166578 |
| 2024-06-12 | 29.56 | $29.85 | 177907 |
| 2024-06-11 | 29.53 | $29.73 | 143764 |
| 2024-06-10 | 29.51 | $29.66 | 80010 |
| 2024-06-07 | 29.49 | $29.64 | 49958 |
| 2024-06-06 | 29.48 | $29.66 | 93258 |
| 2024-06-05 | 29.46 | $29.66 | 115459 |
| 2024-06-04 | 29.44 | $29.49 | 127078 |
| 2024-06-03 | 29.42 | $29.50 | 430687 |
| 2024-05-31 | 29.41 | $29.49 | 37208 |
| 2024-05-30 | 29.39 | $29.40 | 90188 |
| 2024-05-29 | 29.37 | $29.46 | 61012 |
| 2024-05-28 | 29.35 | $29.56 | 91602 |
| 2024-05-24 | 29.33 | $29.54 | 85232 |
| 2024-05-23 | 29.31 | $29.45 | 140024 |
| 2024-05-22 | 29.29 | $29.52 | 158923 |
| 2024-05-21 | 29.27 | $29.55 | 68077 |
| 2024-05-20 | 29.24 | $29.51 | 148104 |
| 2024-05-17 | 29.22 | $29.50 | 76226 |
| 2024-05-16 | 29.19 | $29.46 | 243977 |
| 2024-05-15 | 29.17 | $29.49 | 73089 |
| 2024-05-14 | 29.15 | $29.37 | 72729 |
| 2024-05-13 | 29.13 | $29.31 | 286920 |
| 2024-05-10 | 29.12 | $29.29 | 228621 |
| 2024-05-09 | 29.11 | $29.30 | 104227 |
| 2024-05-08 | 29.11 | $29.25 | 282467 |
| 2024-05-07 | 29.10 | $29.26 | 82751 |
| 2024-05-06 | 29.10 | $29.25 | 317173 |
| 2024-05-03 | 29.10 | $29.18 | 710517 |
| 2024-05-02 | 29.10 | $29.07 | 86990 |
| 2024-05-01 | 29.10 | $29.05 | 119504 |
| 2024-04-30 | 29.11 | $29.06 | 233691 |
| 2024-04-29 | 29.12 | $29.16 | 154605 |
| 2024-04-26 | 29.12 | $29.14 | 144072 |
| 2024-04-25 | 29.13 | $29.04 | 70189 |
| 2024-04-24 | 29.14 | $29.09 | 90957 |
| 2024-04-23 | 29.14 | $29.10 | 112384 |
| 2024-04-22 | 29.15 | $28.99 | 185578 |
| 2024-04-19 | 29.16 | $28.96 | 214463 |
| 2024-04-18 | 29.17 | $29.02 | 210253 |
| 2024-04-17 | 29.18 | $29.03 | 384752 |
| 2024-04-16 | 29.19 | $29.06 | 114802 |
| 2024-04-15 | 29.19 | $29.07 | 163457 |
| 2024-04-12 | 29.20 | $29.15 | 196691 |
| 2024-04-11 | 29.20 | $29.22 | 72110 |
| 2024-04-10 | 29.20 | $29.17 | 203743 |
| 2024-04-09 | 29.20 | $29.24 | 186031 |
| 2024-04-08 | 29.19 | $29.22 | 100523 |
| 2024-04-05 | 29.19 | $29.18 | 249979 |
| 2024-04-04 | 29.18 | $29.13 | 191235 |
| 2024-04-03 | 29.18 | $29.18 | 243777 |
| 2024-04-02 | 29.18 | $29.21 | 216754 |
| 2024-04-01 | 29.17 | $29.25 | 385864 |
| 2024-03-28 | 29.17 | $29.26 | 320844 |
| 2024-03-27 | 29.16 | $29.20 | 63689 |
| 2024-03-26 | 29.15 | $29.19 | 465011 |
| 2024-03-25 | 29.14 | $29.22 | 326447 |
| 2024-03-22 | 29.13 | $29.22 | 84052 |
| 2024-03-21 | 29.13 | $29.22 | 107037 |
| 2024-03-20 | 29.12 | $29.18 | 47990 |
| 2024-03-19 | 29.11 | $29.18 | 60538 |
| 2024-03-18 | 29.09 | $29.19 | 76652 |
| 2024-03-15 | 29.08 | $29.18 | 66347 |
| 2024-03-14 | 29.07 | $29.14 | 57096 |
| 2024-03-13 | 29.06 | $29.16 | 201377 |
| 2024-03-12 | 29.05 | $29.16 | 103065 |
| 2024-03-11 | 29.04 | $29.11 | 79155 |
| 2024-03-08 | 29.03 | $29.14 | 103090 |
| 2024-03-07 | 29.02 | $29.12 | 147883 |
| 2024-03-06 | 29.01 | $29.09 | 1.2M |
| 2024-03-05 | 28.99 | $29.11 | 37923 |
| 2024-03-04 | 28.98 | $29.12 | 213525 |
| 2024-03-01 | 28.97 | $29.11 | 92585 |
| 2024-02-29 | 28.96 | $29.08 | 52061 |
| 2024-02-28 | 28.94 | $29.08 | 115179 |
| 2024-02-27 | 28.93 | $29.05 | 78691 |
| 2024-02-26 | 28.92 | $29.04 | 71069 |
| 2024-02-23 | 28.90 | $29.04 | 49992 |
| 2024-02-22 | 28.89 | $29.04 | 84905 |
| 2024-02-21 | 28.88 | $28.97 | 66439 |
| 2024-02-20 | 28.86 | $28.95 | 165047 |
| 2024-02-16 | 28.85 | $28.98 | 703185 |
| 2024-02-15 | 28.84 | $28.95 | 96977 |
| 2024-02-14 | 28.82 | $28.93 | 115854 |
| 2024-02-13 | 28.80 | $28.88 | 117992 |
| 2024-02-12 | 28.79 | $28.93 | 407235 |
| 2024-02-09 | 28.77 | $28.93 | 149617 |
| 2024-02-08 | 28.76 | $28.90 | 154822 |
| 2024-02-07 | 28.74 | $28.92 | 1.8M |
| 2024-02-06 | 28.72 | $28.88 | 96846 |
| 2024-02-05 | 28.71 | $28.87 | 94315 |
| 2024-02-02 | 28.69 | $28.87 | 130676 |
| 2024-02-01 | 28.67 | $28.81 | 83722 |
| 2024-01-31 | 28.65 | $28.75 | 64252 |
| 2024-01-30 | 28.64 | $28.83 | 122962 |
| 2024-01-29 | 28.63 | $28.83 | 81043 |
| 2024-01-26 | 28.61 | $28.78 | 239222 |
| 2024-01-25 | 28.60 | $28.79 | 145110 |
| 2024-01-24 | 28.59 | $28.76 | 100741 |
| 2024-01-23 | 28.58 | $28.74 | 83726 |
| 2024-01-22 | 28.56 | $28.73 | 102737 |
| 2024-01-19 | 28.55 | $28.71 | 147384 |
| 2024-01-18 | 28.54 | $28.63 | 161133 |
| 2024-01-17 | 28.53 | $28.53 | 142402 |
| 2024-01-16 | 28.53 | $28.61 | 156959 |
| 2024-01-12 | 28.52 | $28.60 | 356682 |
| 2024-01-11 | 28.52 | $28.61 | 186814 |
| 2024-01-10 | 28.51 | $28.60 | 167202 |
| 2024-01-09 | 28.51 | $28.56 | 106508 |
| 2024-01-08 | 28.50 | $28.57 | 143836 |
| 2024-01-05 | 28.49 | $28.48 | 214541 |
| 2024-01-04 | 28.48 | $28.46 | 533311 |
| 2024-01-03 | 28.48 | $28.47 | 724642 |
| 2024-01-02 | 28.48 | $28.48 | 479767 |
| 2023-12-29 | 28.48 | $28.57 | 448298 |
| 2023-12-28 | 28.47 | $28.56 | 154219 |
| 2023-12-27 | 28.46 | $28.54 | 69118 |
| 2023-12-26 | 28.45 | $28.54 | 58490 |
| 2023-12-22 | 28.44 | $28.52 | 59548 |
| 2023-12-21 | 28.43 | $28.49 | 47351 |
| 2023-12-20 | 28.43 | $28.46 | 309254 |
| 2023-12-19 | 28.42 | $28.47 | 106347 |
| 2023-12-18 | 28.41 | $28.50 | 118994 |
| 2023-12-15 | 28.40 | $28.48 | 61936 |
| 2023-12-14 | 28.39 | $28.49 | 42513 |
| 2023-12-13 | 28.38 | $28.49 | 78604 |
| 2023-12-12 | 28.37 | $28.50 | 135672 |
| 2023-12-11 | 28.35 | $28.49 | 152245 |
| 2023-12-08 | 28.33 | $28.41 | 120862 |
| 2023-12-07 | 28.32 | $28.40 | 116372 |
| 2023-12-06 | 28.30 | $28.37 | 86262 |
| 2023-12-05 | 28.28 | $28.41 | 49924 |
| 2023-12-04 | 28.27 | $28.41 | 68963 |
| 2023-12-01 | 28.25 | $28.41 | 159873 |
| 2023-11-30 | 28.23 | $28.41 | 125159 |
| 2023-11-29 | 28.20 | $28.33 | 212522 |
| 2023-11-28 | 28.17 | $28.38 | 111906 |
| 2023-11-27 | 28.14 | $28.38 | 67567 |
| 2023-11-24 | 28.11 | $28.37 | 23796 |
| 2023-11-22 | 28.07 | $28.35 | 77513 |
| 2023-11-21 | 28.04 | $28.30 | 117625 |
| 2023-11-20 | 28.02 | $28.34 | 135148 |
| 2023-11-17 | 27.99 | $28.29 | 77129 |
| 2023-11-16 | 27.97 | $28.28 | 118114 |
| 2023-11-15 | 27.95 | $28.27 | 126395 |
| 2023-11-14 | 27.93 | $28.26 | 157206 |
| 2023-11-13 | 27.92 | $28.12 | 2.7M |
| 2023-11-10 | 27.91 | $28.16 | 201857 |
| 2023-11-09 | 27.90 | $28.06 | 64300 |
| 2023-11-08 | 27.89 | $28.07 | 88054 |
| 2023-11-07 | 27.89 | $28.09 | 206600 |
| 2023-11-06 | 27.88 | $28.08 | 121716 |
| 2023-11-03 | 27.87 | $27.99 | 148449 |
| 2023-11-02 | 27.87 | $27.98 | 76276 |
| 2023-11-01 | 27.86 | $27.87 | 117203 |
| 2023-10-31 | 27.85 | $27.78 | 68089 |
| 2023-10-30 | 27.85 | $27.76 | 33060 |
| 2023-10-27 | 27.86 | $27.70 | 284935 |
| 2023-10-26 | 27.86 | $27.69 | 117154 |
| 2023-10-25 | 27.87 | $27.78 | 192551 |
| 2023-10-24 | 27.87 | $27.85 | 46162 |
| 2023-10-23 | 27.87 | $27.81 | 98932 |
| 2023-10-20 | 27.87 | $27.81 | 101968 |
| 2023-10-19 | 27.87 | $27.88 | 105496 |
| 2023-10-18 | 27.87 | $27.90 | 186008 |
| 2023-10-17 | 27.87 | $27.98 | 91452 |
| 2023-10-16 | 27.87 | $27.98 | 99687 |
| 2023-10-13 | 27.87 | $27.92 | 197758 |
| 2023-10-12 | 27.88 | $27.95 | 121778 |
| 2023-10-11 | 27.89 | $27.96 | 631123 |
| 2023-10-10 | 27.90 | $27.92 | 103460 |
| 2023-10-09 | 27.91 | $27.91 | 159806 |
| 2023-10-06 | 27.92 | $27.88 | 152240 |
| 2023-10-05 | 27.93 | $27.81 | 126640 |
| 2023-10-04 | 27.94 | $27.81 | 115076 |
| 2023-10-03 | 27.96 | $27.75 | 239582 |
| 2023-10-02 | 27.98 | $27.84 | 322718 |
| 2023-09-29 | 27.99 | $27.80 | 565687 |
| 2023-09-28 | 28.01 | $27.85 | 126857 |
| 2023-09-27 | 28.03 | $27.83 | 201338 |
| 2023-09-26 | 28.04 | $27.83 | 97132 |
| 2023-09-25 | 28.05 | $27.83 | 425161 |
| 2023-09-22 | 28.06 | $27.82 | 86952 |
| 2023-09-21 | 28.06 | $27.82 | 104418 |
| 2023-09-20 | 28.07 | $27.90 | 140188 |
| 2023-09-19 | 28.07 | $28.01 | 154740 |
| 2023-09-18 | 28.07 | $28.05 | 119710 |
| 2023-09-15 | 28.06 | $28.03 | 103277 |
| 2023-09-14 | 28.06 | $28.21 | 203773 |
| 2023-09-13 | 28.04 | $28.08 | 70859 |
| 2023-09-12 | 28.04 | $28.09 | 72502 |
| 2023-09-11 | 28.04 | $28.15 | 89287 |
| 2023-09-08 | 28.03 | $28.08 | 67851 |
| 2023-09-07 | 28.03 | $28.06 | 68600 |
| 2023-09-06 | 28.03 | $28.09 | 58401 |
| 2023-09-05 | 28.03 | $28.15 | 37352 |
| 2023-09-01 | 28.02 | $28.16 | 156627 |
| 2023-08-31 | 28.01 | $28.15 | 65706 |
| 2023-08-30 | 28.01 | $28.17 | 113062 |
| 2023-08-29 | 28.00 | $28.14 | 108190 |
| 2023-08-28 | 28.00 | $28.01 | 64553 |
| 2023-08-25 | 28.01 | $27.95 | 108294 |
| 2023-08-24 | 28.02 | $27.92 | 77254 |
| 2023-08-23 | 28.02 | $28.00 | 72774 |
| 2023-08-22 | 28.03 | $27.93 | 57458 |
| 2023-08-21 | 28.04 | $27.95 | 60188 |
| 2023-08-18 | 28.04 | $27.90 | 47078 |
| 2023-08-17 | 28.05 | $27.91 | 57669 |
| 2023-08-16 | 28.05 | $27.96 | 88530 |
| 2023-08-15 | 28.06 | $27.99 | 48438 |
| 2023-08-14 | 28.06 | $28.08 | 95268 |
| 2023-08-11 | 28.05 | $28.03 | 50878 |
| 2023-08-10 | 28.05 | $28.03 | 55529 |
| 2023-08-09 | 28.05 | $28.03 | 216700 |
| 2023-08-08 | 28.04 | $28.05 | 104267 |
| 2023-08-07 | 28.03 | $28.06 | 43602 |
| 2023-08-04 | 28.02 | $28.03 | 180478 |
| 2023-08-03 | 28.01 | $28.05 | 254443 |
| 2023-08-02 | 28.00 | $28.06 | 557664 |
| 2023-08-01 | 27.99 | $28.13 | 64792 |
| 2023-07-31 | 27.98 | $28.14 | 100589 |
| 2023-07-28 | 27.97 | $28.12 | 160319 |
| 2023-07-27 | 27.95 | $28.03 | 70645 |
| 2023-07-26 | 27.95 | $28.11 | 65192 |
| 2023-07-25 | 27.93 | $28.05 | 179080 |
| 2023-07-24 | 27.93 | $28.03 | 76930 |
| 2023-07-21 | 27.92 | $28.05 | 31777 |
| 2023-07-20 | 27.91 | $28.00 | 111556 |
| 2023-07-19 | 27.90 | $28.05 | 44403 |
| 2023-07-18 | 27.89 | $28.02 | 52216 |
| 2023-07-17 | 27.88 | $28.01 | 85709 |
| 2023-07-14 | 27.87 | $27.94 | 108600 |
| 2023-07-13 | 27.86 | $27.98 | 68321 |
| 2023-07-12 | 27.85 | $27.94 | 177247 |
| 2023-07-11 | 27.84 | $27.86 | 168108 |
| 2023-07-10 | 27.83 | $27.86 | 67164 |
| 2023-07-07 | 27.83 | $27.84 | 60711 |
| 2023-07-06 | 27.82 | $27.84 | 612964 |
| 2023-07-05 | 27.81 | $27.88 | 226653 |
| 2023-07-03 | 27.80 | $27.85 | 337577 |
| 2023-06-30 | 27.79 | $27.89 | 256206 |
| 2023-06-29 | 27.77 | $27.86 | 47708 |
| 2023-06-28 | 27.75 | $27.88 | 82569 |
| 2023-06-27 | 27.74 | $27.88 | 77470 |
| 2023-06-26 | 27.72 | $27.87 | 39798 |
| 2023-06-23 | 27.70 | $27.87 | 38227 |
| 2023-06-22 | 27.68 | $27.85 | 53133 |
| 2023-06-21 | 27.66 | $27.84 | 45089 |
| 2023-06-20 | 27.65 | $27.83 | 76372 |
| 2023-06-16 | 27.63 | $27.80 | 60950 |
| 2023-06-15 | 27.62 | $27.78 | 90869 |
| 2023-06-14 | 27.60 | $27.75 | 185410 |
| 2023-06-13 | 27.58 | $27.78 | 175463 |
| 2023-06-12 | 27.57 | $27.77 | 67587 |
| 2023-06-09 | 27.55 | $27.75 | 49665 |
| 2023-06-08 | 27.53 | $27.72 | 60468 |
| 2023-06-07 | 27.52 | $27.67 | 41113 |
| 2023-06-06 | 27.50 | $27.66 | 82098 |
| 2023-06-05 | 27.49 | $27.64 | 48920 |
| 2023-06-02 | 27.48 | $27.67 | 284661 |
| 2023-06-01 | 27.46 | $27.62 | 93260 |
| 2023-05-31 | 27.44 | $27.50 | 59665 |
| 2023-05-30 | 27.44 | $27.58 | 211482 |
| 2023-05-26 | 27.43 | $27.57 | 62720 |
| 2023-05-25 | 27.42 | $27.45 | 138191 |
| 2023-05-24 | 27.42 | $27.42 | 108401 |
| 2023-05-23 | 27.41 | $27.46 | 322062 |
| 2023-05-22 | 27.40 | $27.53 | 101872 |
| 2023-05-19 | 27.39 | $27.53 | 70469 |
| 2023-05-18 | 27.38 | $27.52 | 53137 |
| 2023-05-17 | 27.37 | $27.48 | 52374 |
| 2023-05-16 | 27.37 | $27.39 | 66075 |
| 2023-05-15 | 27.36 | $27.43 | 58500 |
| 2023-05-12 | 27.36 | $27.41 | 49294 |
| 2023-05-11 | 27.35 | $27.41 | 33536 |
| 2023-05-10 | 27.35 | $27.42 | 47037 |
| 2023-05-09 | 27.34 | $27.38 | 156684 |
| 2023-05-08 | 27.33 | $27.41 | 92332 |
| 2023-05-05 | 27.32 | $27.40 | 37565 |
| 2023-05-04 | 27.31 | $27.30 | 246869 |
| 2023-05-03 | 27.31 | $27.31 | 52749 |
| 2023-05-02 | 27.30 | $27.37 | 99749 |
| 2023-05-01 | 27.30 | $27.41 | 82468 |
| 2023-04-28 | 27.29 | $27.42 | 65366 |
| 2023-04-27 | 27.28 | $27.37 | 112389 |
| 2023-04-26 | 27.27 | $27.27 | 117194 |
| 2023-04-25 | 27.26 | $27.28 | 60104 |
| 2023-04-24 | 27.25 | $27.35 | 39949 |
| 2023-04-21 | 27.24 | $27.34 | 44755 |
| 2023-04-20 | 27.22 | $27.32 | 77611 |
| 2023-04-19 | 27.20 | $27.36 | 118883 |
| 2023-04-18 | 27.19 | $27.34 | 80806 |
| 2023-04-17 | 27.17 | $27.32 | 40377 |
| 2023-04-14 | 27.15 | $27.27 | 132935 |
| 2023-04-13 | 27.14 | $27.31 | 82741 |
| 2023-04-12 | 27.12 | $27.23 | 121987 |
| 2023-04-11 | 27.10 | $27.23 | 215717 |
| 2023-04-10 | 27.08 | $27.23 | 114685 |
| 2023-04-06 | 27.06 | $27.24 | 98819 |
| 2023-04-05 | 27.04 | $27.21 | 78195 |
| 2023-04-04 | 27.03 | $27.19 | 77457 |
| 2023-04-03 | 27.02 | $27.25 | 613033 |
| 2023-03-31 | 27.01 | $27.23 | 674222 |
| 2023-03-30 | 27.00 | $27.21 | 717658 |
| 2023-03-29 | 26.98 | $27.21 | 33058 |
| 2023-03-28 | 26.97 | $27.09 | 41943 |
| 2023-03-27 | 26.96 | $27.11 | 67521 |
| 2023-03-24 | 26.95 | $27.05 | 63374 |
| 2023-03-23 | 26.94 | $27.02 | 50294 |
| 2023-03-22 | 26.94 | $26.98 | 157234 |
| 2023-03-21 | 26.93 | $27.09 | 49416 |
| 2023-03-20 | 26.92 | $26.98 | 108696 |
| 2023-03-17 | 26.92 | $26.96 | 71834 |
| 2023-03-16 | 26.92 | $26.99 | 206999 |
| 2023-03-15 | 26.92 | $26.91 | 227222 |
| 2023-03-14 | 26.92 | $26.88 | 51933 |
| 2023-03-13 | 26.92 | $26.84 | 46185 |
| 2023-03-10 | 26.93 | $26.82 | 74487 |
| 2023-03-09 | 26.93 | $26.86 | 30706 |
| 2023-03-08 | 26.94 | $26.95 | 63353 |
| 2023-03-07 | 26.94 | $26.94 | 78491 |
| 2023-03-06 | 26.94 | $27.03 | 78801 |
| 2023-03-03 | 26.94 | $27.00 | 45923 |
| 2023-03-02 | 26.93 | $26.94 | 30982 |
| 2023-03-01 | 26.93 | $26.93 | 60783 |
| 2023-02-28 | 26.93 | $26.89 | 350917 |
| 2023-02-27 | 26.93 | $26.94 | 72193 |
| 2023-02-24 | 26.93 | $26.89 | 66941 |
| 2023-02-23 | 26.93 | $26.92 | 25539 |
| 2023-02-22 | 26.92 | $26.90 | 51559 |
| 2023-02-21 | 26.91 | $26.92 | 315306 |
| 2023-02-17 | 26.91 | $26.93 | 40159 |
| 2023-02-16 | 26.90 | $26.94 | 243126 |
| 2023-02-15 | 26.89 | $26.96 | 399768 |
| 2023-02-14 | 26.88 | $26.96 | 47339 |
| 2023-02-13 | 26.87 | $26.95 | 99497 |
| 2023-02-10 | 26.86 | $26.95 | 96975 |
| 2023-02-09 | 26.85 | $26.90 | 27263 |
| 2023-02-08 | 26.84 | $26.94 | 27890 |
| 2023-02-07 | 26.82 | $26.97 | 145515 |
| 2023-02-06 | 26.81 | $26.96 | 64748 |
| 2023-02-03 | 26.79 | $26.95 | 90814 |
| 2023-02-02 | 26.77 | $26.95 | 403596 |
| 2023-02-01 | 26.75 | $26.95 | 68001 |
| 2023-01-31 | 26.73 | $26.87 | 200857 |
| 2023-01-30 | 26.72 | $26.85 | 84012 |
| 2023-01-27 | 26.71 | $26.89 | 49578 |
| 2023-01-26 | 26.69 | $26.89 | 133179 |
| 2023-01-25 | 26.67 | $26.77 | 88533 |
| 2023-01-24 | 26.66 | $26.81 | 51871 |
| 2023-01-23 | 26.64 | $26.81 | 34794 |
| 2023-01-20 | 26.63 | $26.79 | 63272 |
| 2023-01-19 | 26.61 | $26.69 | 73081 |
| 2023-01-18 | 26.60 | $26.70 | 94601 |
| 2023-01-17 | 26.59 | $26.76 | 124491 |
| 2023-01-13 | 26.58 | $26.78 | 23939 |
| 2023-01-12 | 26.57 | $26.74 | 28336 |
| 2023-01-11 | 26.56 | $26.70 | 56878 |
| 2023-01-10 | 26.55 | $26.68 | 187784 |
| 2023-01-09 | 26.54 | $26.64 | 60920 |
| 2023-01-06 | 26.53 | $26.64 | 229077 |
| 2023-01-05 | 26.52 | $26.56 | 273918 |
| 2023-01-04 | 26.51 | $26.59 | 439808 |
| 2023-01-03 | 26.51 | $26.55 | 600926 |
| 2022-12-30 | 26.50 | $26.59 | 811019 |
| 2022-12-29 | 26.50 | $26.57 | 259220 |
| 2022-12-28 | 26.49 | $26.53 | 57700 |
| 2022-12-27 | 26.48 | $26.55 | 35537 |
| 2022-12-23 | 26.48 | $26.55 | 90360 |
| 2022-12-22 | 26.47 | $26.47 | 117249 |
| 2022-12-21 | 26.47 | $26.53 | 161423 |
| 2022-12-20 | 26.46 | $26.50 | 42038 |
| 2022-12-19 | 26.45 | $26.48 | 36298 |
| 2022-12-16 | 26.45 | $26.50 | 84903 |
| 2022-12-15 | 26.44 | $26.51 | 62638 |
| 2022-12-14 | 26.43 | $26.54 | 155383 |
| 2022-12-13 | 26.42 | $26.53 | 86431 |
| 2022-12-12 | 26.41 | $26.46 | 95926 |
| 2022-12-09 | 26.40 | $26.47 | 64171 |
| 2022-12-08 | 26.39 | $26.46 | 54375 |
| 2022-12-07 | 26.38 | $26.44 | 102116 |
| 2022-12-06 | 26.36 | $26.44 | 33517 |
| 2022-12-05 | 26.35 | $26.46 | 61342 |
| 2022-12-02 | 26.34 | $26.47 | 30437 |
| 2022-12-01 | 26.32 | $26.47 | 397621 |
| 2022-11-30 | 26.30 | $26.45 | 62749 |
| 2022-11-29 | 26.28 | $26.41 | 21568 |
| 2022-11-28 | 26.27 | $26.40 | 52544 |
| 2022-11-25 | 26.26 | $26.41 | 12613 |
| 2022-11-23 | 26.25 | $26.42 | 20065 |
| 2022-11-22 | 26.23 | $26.41 | 39634 |
| 2022-11-21 | 26.22 | $26.37 | 55964 |
| 2022-11-18 | 26.20 | $26.37 | 44255 |
| 2022-11-17 | 26.19 | $26.31 | 33714 |
| 2022-11-16 | 26.16 | $26.34 | 25105 |
| 2022-11-15 | 26.14 | $26.33 | 32229 |
| 2022-11-14 | 26.12 | $26.30 | 34998 |
| 2022-11-11 | 26.10 | $26.31 | 49091 |
| 2022-11-10 | 26.08 | $26.31 | 45980 |
| 2022-11-09 | 26.06 | $26.13 | 62632 |
| 2022-11-08 | 26.04 | $26.19 | 93279 |
| 2022-11-07 | 26.02 | $26.19 | 31123 |
| 2022-11-04 | 26.00 | $26.14 | 23186 |
| 2022-11-03 | 25.98 | $26.06 | 22234 |
| 2022-11-02 | 25.98 | $26.12 | 237559 |
| 2022-11-01 | 25.97 | $26.17 | 289341 |
| 2022-10-31 | 25.96 | $26.15 | 42149 |
| 2022-10-28 | 25.95 | $26.22 | 72774 |
| 2022-10-27 | 25.92 | $26.12 | 41087 |
| 2022-10-26 | 25.91 | $26.14 | 356915 |
| 2022-10-25 | 25.89 | $26.09 | 83413 |
| 2022-10-24 | 25.88 | $26.06 | 56793 |
| 2022-10-21 | 25.87 | $26.02 | 39600 |
| 2022-10-20 | 25.86 | $25.89 | 61169 |
| 2022-10-19 | 25.86 | $25.93 | 44866 |
| 2022-10-18 | 25.87 | $25.92 | 30694 |
| 2022-10-17 | 25.88 | $25.90 | 81527 |
| 2022-10-14 | 25.89 | $25.79 | 59924 |
| 2022-10-13 | 25.91 | $25.87 | 68190 |
| 2022-10-12 | 25.92 | $25.76 | 59463 |
| 2022-10-11 | 25.94 | $25.77 | 1.0M |
| 2022-10-10 | 25.97 | $25.81 | 63628 |
| 2022-10-07 | 25.99 | $25.84 | 83307 |
| 2022-10-06 | 26.01 | $25.93 | 90354 |
| 2022-10-05 | 26.03 | $25.98 | 24778 |
| 2022-10-04 | 26.04 | $25.98 | 148195 |
| 2022-10-03 | 26.04 | $25.89 | 249467 |
| 2022-09-30 | 26.05 | $25.79 | 590890 |
| 2022-09-29 | 26.07 | $25.78 | 75556 |
| 2022-09-28 | 26.09 | $25.84 | 380388 |
| 2022-09-27 | 26.11 | $25.81 | 79841 |
| 2022-09-26 | 26.13 | $25.83 | 179946 |
| 2022-09-23 | 26.15 | $25.89 | 276296 |
| 2022-09-22 | 26.17 | $25.97 | 19922 |
| 2022-09-21 | 26.18 | $26.04 | 58303 |
| 2022-09-20 | 26.18 | $26.10 | 184629 |
| 2022-09-19 | 26.19 | $26.16 | 32100 |
| 2022-09-16 | 26.19 | $26.10 | 28768 |
| 2022-09-15 | 26.20 | $26.17 | 29464 |
| 2022-09-14 | 26.21 | $26.20 | 7573 |
| 2022-09-13 | 26.21 | $26.20 | 28892 |
| 2022-09-12 | 26.21 | $26.28 | 16638 |
| 2022-09-09 | 26.21 | $26.26 | 104002 |
| 2022-09-08 | 26.21 | $26.24 | 18314 |
| 2022-09-07 | 26.21 | $26.21 | 25047 |
| 2022-09-06 | 26.21 | $26.10 | 18010 |
| 2022-09-02 | 26.21 | $26.12 | 25979 |
| 2022-09-01 | 26.22 | $26.15 | 154790 |
| 2022-08-31 | 26.22 | $26.17 | 63239 |
| 2022-08-30 | 26.22 | $26.15 | 75902 |
| 2022-08-29 | 26.21 | $26.20 | 40304 |
| 2022-08-26 | 26.21 | $26.22 | 18012 |
| 2022-08-25 | 26.21 | $26.28 | 38399 |
| 2022-08-24 | 26.20 | $26.20 | 27438 |
| 2022-08-23 | 26.19 | $26.18 | 20872 |
| 2022-08-22 | 26.18 | $26.19 | 40081 |
| 2022-08-19 | 26.18 | $26.26 | 16619 |
| 2022-08-18 | 26.17 | $26.27 | 45046 |
| 2022-08-17 | 26.15 | $26.27 | 87263 |
| 2022-08-16 | 26.14 | $26.27 | 24829 |
| 2022-08-15 | 26.13 | $26.27 | 82654 |
| 2022-08-12 | 26.11 | $26.22 | 74471 |
| 2022-08-11 | 26.10 | $26.23 | 12459 |
| 2022-08-10 | 26.08 | $26.22 | 31218 |
| 2022-08-09 | 26.06 | $26.17 | 22481 |
| 2022-08-08 | 26.04 | $26.20 | 39480 |
| 2022-08-05 | 26.03 | $26.19 | 90749 |
| 2022-08-04 | 26.02 | $26.14 | 35565 |
| 2022-08-03 | 26.01 | $26.18 | 26653 |
| 2022-08-02 | 25.99 | $26.10 | 74306 |
| 2022-08-01 | 25.98 | $26.15 | 45674 |
| 2022-07-29 | 25.97 | $26.13 | 66709 |
| 2022-07-28 | 25.96 | $26.11 | 421731 |
| 2022-07-27 | 25.94 | $26.11 | 24680 |
| 2022-07-26 | 25.93 | $26.01 | 16135 |
| 2022-07-25 | 25.92 | $26.05 | 16942 |
| 2022-07-22 | 25.90 | $26.03 | 55371 |
| 2022-07-21 | 25.89 | $26.03 | 18874 |
| 2022-07-20 | 25.87 | $26.02 | 65974 |
| 2022-07-19 | 25.86 | $26.02 | 33137 |
| 2022-07-18 | 25.83 | $25.91 | 150890 |
| 2022-07-15 | 25.81 | $25.92 | 7821 |
| 2022-07-14 | 25.79 | $25.85 | 78837 |
| 2022-07-13 | 25.77 | $25.86 | 45789 |
| 2022-07-12 | 25.75 | $25.88 | 22084 |
| 2022-07-11 | 25.74 | $25.91 | 43357 |
| 2022-07-08 | 25.74 | $25.97 | 87207 |
| 2022-07-07 | 25.73 | $25.94 | 59313 |
| 2022-07-06 | 25.72 | $25.89 | 31739 |
| 2022-07-05 | 25.71 | $25.88 | 108419 |
| 2022-07-01 | 25.71 | $25.88 | 160669 |
| 2022-06-30 | 25.70 | $25.83 | 254170 |
| 2022-06-29 | 25.69 | $25.82 | 369167 |
| 2022-06-28 | 25.69 | $25.81 | 56204 |
| 2022-06-27 | 25.69 | $25.83 | 155621 |
| 2022-06-24 | 25.68 | $25.82 | 289020 |
| 2022-06-23 | 25.67 | $25.75 | 32290 |
| 2022-06-22 | 25.67 | $25.70 | 27775 |
| 2022-06-21 | 25.66 | $25.70 | 45835 |
| 2022-06-17 | 25.65 | $25.48 | 35180 |
| 2022-06-16 | 25.65 | $25.39 | 55851 |
| 2022-06-15 | 25.65 | $25.59 | 147420 |
| 2022-06-14 | 25.66 | $25.53 | 29341 |
| 2022-06-13 | 25.66 | $25.47 | 28138 |
| 2022-06-10 | 25.67 | $25.71 | 104933 |
| 2022-06-09 | 25.65 | $25.74 | 17409 |
| 2022-06-08 | 25.64 | $25.79 | 41136 |
| 2022-06-07 | 25.62 | $25.77 | 21174 |
| 2022-06-06 | 25.60 | $25.76 | 24231 |
| 2022-06-03 | 25.60 | $25.76 | 11809 |
| 2022-06-02 | 25.59 | $25.75 | 70341 |
| 2022-06-01 | 25.59 | $25.72 | 114492 |
| 2022-05-31 | 25.58 | $25.76 | 42229 |
| 2022-05-27 | 25.57 | $25.78 | 36891 |
| 2022-05-26 | 25.56 | $25.71 | 45441 |
| 2022-05-25 | 25.56 | $25.63 | 27275 |
| 2022-05-24 | 25.56 | $25.57 | 21099 |
| 2022-05-23 | 25.56 | $25.59 | 35745 |
| 2022-05-20 | 25.57 | $25.44 | 12949 |
| 2022-05-19 | 25.58 | $25.49 | 19377 |
| 2022-05-18 | 25.60 | $25.52 | 27498 |
| 2022-05-17 | 25.61 | $25.68 | 20211 |
| 2022-05-16 | 25.62 | $25.59 | 15073 |
| 2022-05-13 | 25.63 | $25.58 | 20482 |
| 2022-05-12 | 25.64 | $25.44 | 488095 |
| 2022-05-11 | 25.66 | $25.42 | 40047 |
| 2022-05-10 | 25.68 | $25.45 | 43666 |
| 2022-05-09 | 25.70 | $25.44 | 28962 |
| 2022-05-06 | 25.72 | $25.60 | 52150 |
| 2022-05-05 | 25.73 | $25.60 | 101200 |
| 2022-05-04 | 25.74 | $25.75 | 23211 |
| 2022-05-03 | 25.74 | $25.61 | 59359 |
| 2022-05-02 | 25.76 | $25.54 | 63582 |
| 2022-04-29 | 25.77 | $25.54 | 28573 |
| 2022-04-28 | 25.79 | $25.70 | 18305 |
| 2022-04-27 | 25.80 | $25.59 | 31184 |
| 2022-04-26 | 25.81 | $25.59 | 61166 |
| 2022-04-25 | 25.83 | $25.73 | 112193 |
| 2022-04-22 | 25.83 | $25.70 | 121879 |
| 2022-04-21 | 25.84 | $25.83 | 120008 |
| 2022-04-20 | 25.84 | $25.86 | 18149 |
| 2022-04-19 | 25.84 | $25.86 | 29573 |
| 2022-04-18 | 25.84 | $25.80 | 26636 |
| 2022-04-14 | 25.85 | $25.79 | 33063 |
| 2022-04-13 | 25.85 | $25.82 | 29421 |
| 2022-04-12 | 25.85 | $25.78 | 47564 |
| 2022-04-11 | 25.86 | $25.79 | 34921 |
| 2022-04-08 | 25.86 | $25.83 | 8362 |
| 2022-04-07 | 25.86 | $25.84 | 24902 |
| 2022-04-06 | 25.85 | $25.83 | 19205 |
| 2022-04-05 | 25.85 | $25.83 | 13818 |
| 2022-04-04 | 25.85 | $25.86 | 209384 |
| 2022-04-01 | 25.84 | $25.86 | 58648 |
| 2022-03-31 | 25.83 | $25.87 | 75490 |
| 2022-03-30 | 25.83 | $25.89 | 97142 |
| 2022-03-29 | 25.83 | $25.87 | 283712 |
| 2022-03-28 | 25.82 | $25.88 | 16749 |
| 2022-03-25 | 25.81 | $25.88 | 12425 |
| 2022-03-24 | 25.81 | $25.88 | 34241 |
| 2022-03-23 | 25.80 | $25.87 | 6861 |
| 2022-03-22 | 25.79 | $25.85 | 330651 |
| 2022-03-21 | 25.78 | $25.87 | 60779 |
| 2022-03-18 | 25.78 | $25.87 | 26987 |
| 2022-03-17 | 25.77 | $25.87 | 10552 |
| 2022-03-16 | 25.77 | $25.88 | 29419 |
| 2022-03-15 | 25.77 | $25.84 | 49465 |
| 2022-03-14 | 25.76 | $25.78 | 12937 |
| 2022-03-11 | 25.76 | $25.80 | 29689 |
| 2022-03-10 | 25.76 | $25.80 | 25603 |
| 2022-03-09 | 25.76 | $25.80 | 81819 |
| 2022-03-08 | 25.77 | $25.71 | 115473 |
| 2022-03-07 | 25.77 | $25.71 | 311307 |
| 2022-03-04 | 25.78 | $25.77 | 16681 |
| 2022-03-03 | 25.78 | $25.79 | 34263 |
| 2022-03-02 | 25.78 | $25.78 | 69901 |
| 2022-03-01 | 25.78 | $25.71 | 29026 |
| 2022-02-28 | 25.79 | $25.79 | 13715 |
| 2022-02-25 | 25.78 | $25.80 | 10119 |
| 2022-02-24 | 25.77 | $25.69 | 51927 |
| 2022-02-23 | 25.77 | $25.69 | 71155 |
| 2022-02-22 | 25.76 | $25.72 | 23681 |
| 2022-02-18 | 25.76 | $25.74 | 246949 |
| 2022-02-17 | 25.75 | $25.76 | 74928 |
| 2022-02-16 | 25.75 | $25.83 | 39319 |
| 2022-02-15 | 25.75 | $25.80 | 17780 |
| 2022-02-14 | 25.75 | $25.74 | 49049 |
| 2022-02-11 | 25.76 | $25.76 | 26448 |
| 2022-02-10 | 25.77 | $25.82 | 29806 |
| 2022-02-09 | 25.77 | $25.88 | 28230 |
| 2022-02-08 | 25.77 | $25.84 | 20076 |
| 2022-02-07 | 25.77 | $25.82 | 73562 |
| 2022-02-04 | 25.78 | $25.81 | 37187 |
| 2022-02-03 | 25.78 | $25.78 | 30796 |
| 2022-02-02 | 25.78 | $25.87 | 29980 |
| 2022-02-01 | 25.79 | $25.83 | 48318 |
| 2022-01-31 | 25.79 | $25.81 | 158705 |
| 2022-01-28 | 25.80 | $25.67 | 314717 |
| 2022-01-27 | 25.81 | $25.58 | 21320 |
| 2022-01-26 | 25.83 | $25.62 | 71029 |
| 2022-01-25 | 25.85 | $25.55 | 85963 |
| 2022-01-24 | 25.86 | $25.63 | 58129 |
| 2022-01-21 | 25.88 | $25.65 | 52027 |
| 2022-01-20 | 25.89 | $25.74 | 39432 |
| 2022-01-19 | 25.90 | $25.80 | 121548 |
| 2022-01-18 | 25.91 | $25.83 | 26746 |
| 2022-01-14 | 25.91 | $25.90 | 20069 |
| 2022-01-13 | 25.91 | $25.88 | 41759 |
| 2022-01-12 | 25.91 | $25.91 | 31254 |
| 2022-01-11 | 25.91 | $25.92 | 44329 |
| 2022-01-10 | 25.91 | $25.89 | 7282 |
| 2022-01-07 | 25.91 | $25.88 | 61959 |
| 2022-01-06 | 25.91 | $25.84 | 108975 |
| 2022-01-05 | 25.91 | $25.89 | 68008 |
| 2022-01-04 | 25.91 | $25.95 | 204057 |
| 2022-01-03 | 25.91 | $25.95 | 96348 |
| 2021-12-31 | 25.90 | $25.93 | 536140 |
| 2021-12-30 | 25.90 | $25.92 | 233578 |
| 2021-12-29 | 25.90 | $25.93 | 35227 |
| 2021-12-28 | 25.89 | $25.92 | 28710 |
| 2021-12-27 | 25.89 | $25.93 | 9583 |
| 2021-12-23 | 25.89 | $25.94 | 52523 |
| 2021-12-22 | 25.89 | $25.94 | 300827 |
| 2021-12-21 | 25.88 | $25.89 | 112914 |
| 2021-12-20 | 25.88 | $25.88 | 3245 |
| 2021-12-17 | 25.88 | $25.90 | 11663 |
| 2021-12-16 | 25.88 | $25.92 | 19675 |
| 2021-12-15 | 25.88 | $25.91 | 13100 |
| 2021-12-14 | 25.88 | $25.90 | 5175 |
| 2021-12-13 | 25.88 | $25.88 | 7428 |
| 2021-12-10 | 25.88 | $25.92 | 3224 |
| 2021-12-09 | 25.88 | $25.92 | 2414 |
| 2021-12-08 | 25.88 | $25.91 | 3986 |
| 2021-12-07 | 25.88 | $25.89 | 5097 |
| 2021-12-06 | 25.88 | $25.86 | 11665 |
| 2021-12-03 | 25.88 | $25.84 | 10009 |
| 2021-12-02 | 25.88 | $25.86 | 17379 |
| 2021-12-01 | 25.88 | $25.84 | 16750 |
| 2021-11-30 | 25.89 | $25.87 | 37515 |
| 2021-11-29 | 25.88 | $25.88 | 13557 |
| 2021-11-26 | 25.88 | $25.85 | 5002 |
| 2021-11-24 | 25.88 | $25.89 | 1002 |
| 2021-11-23 | 25.88 | $25.89 | 3343 |
| 2021-11-22 | 25.88 | $25.88 | 5146 |
| 2021-11-19 | 25.88 | $25.89 | 3957 |
| 2021-11-18 | 25.88 | $25.91 | 18095 |
| 2021-11-17 | 25.88 | $25.90 | 2137 |
| 2021-11-16 | 25.87 | $25.91 | 19487 |
| 2021-11-15 | 25.87 | $25.88 | 13555 |
| 2021-11-12 | 25.87 | $25.88 | 70546 |
| 2021-11-11 | 25.86 | $25.92 | 10872 |
| 2021-11-10 | 25.86 | $25.89 | 17888 |
| 2021-11-09 | 25.85 | $25.89 | 10058 |
| 2021-11-08 | 25.85 | $25.89 | 7484 |
| 2021-11-05 | 25.84 | $25.88 | 16360 |
| 2021-11-04 | 25.84 | $25.89 | 38320 |
| 2021-11-03 | 25.83 | $25.88 | 22006 |
| 2021-11-02 | 25.82 | $25.87 | 672 |
| 2021-11-01 | 25.82 | $25.85 | 16648 |
| 2021-10-29 | 25.81 | $25.86 | 3192 |
| 2021-10-28 | 25.80 | $25.86 | 19360 |
| 2021-10-27 | 25.80 | $25.85 | 8810 |
| 2021-10-26 | 25.80 | $25.87 | 31105 |
| 2021-10-25 | 25.80 | $25.87 | 67198 |
| 2021-10-22 | 25.80 | $25.87 | 3065 |
| 2021-10-21 | 25.79 | $25.85 | 540 |
| 2021-10-20 | 25.79 | $25.85 | 7901 |
| 2021-10-19 | 25.79 | $25.86 | 18107 |
| 2021-10-18 | 25.79 | $25.82 | 3008 |
| 2021-10-15 | 25.78 | $25.83 | 40 |
| 2021-10-14 | 25.78 | $25.81 | 3334 |
| 2021-10-13 | 25.78 | $25.78 | 9824 |
| 2021-10-12 | 25.78 | $25.77 | 9476 |
| 2021-10-11 | 25.79 | $25.76 | 23257 |
| 2021-10-08 | 25.79 | $25.79 | 12338 |
| 2021-10-07 | 25.79 | $25.78 | 28979 |
| 2021-10-06 | 25.79 | $25.74 | 31124 |
| 2021-10-05 | 25.80 | $25.72 | 9108 |
| 2021-10-04 | 25.80 | $25.69 | 416167 |
| 2021-10-01 | 25.81 | $25.76 | 114971 |
| 2021-09-30 | 25.81 | $25.81 | 98527 |
| 2021-09-29 | 25.81 | $25.81 | 2241 |
| 2021-09-28 | 25.81 | $25.81 | 12822 |
| 2021-09-27 | 25.81 | $25.84 | 9718 |
| 2021-09-24 | 25.81 | $25.82 | 9156 |
| 2021-09-23 | 25.81 | $25.81 | 1372 |
| 2021-09-22 | 25.81 | $25.80 | 177 |
| 2021-09-21 | 25.81 | $25.81 | 3688 |
| 2021-09-20 | 25.81 | $25.75 | 71010 |
| 2021-09-17 | 25.81 | $25.82 | 1085 |
| 2021-09-16 | 25.81 | $25.81 | 1181 |
| 2021-09-15 | 25.81 | $25.82 | 2972 |
| 2021-09-14 | 25.80 | $25.81 | 1833 |
| 2021-09-13 | 25.80 | $25.81 | 119 |
| 2021-09-10 | 25.80 | $25.81 | 9938 |
| 2021-09-09 | 25.80 | $25.81 | 300 |
| 2021-09-08 | 25.80 | $25.81 | 24221 |
| 2021-09-07 | 25.80 | $25.82 | 1194 |
| 2021-09-03 | 25.80 | $25.83 | 5405 |
| 2021-09-02 | 25.79 | $25.82 | 4662 |
| 2021-09-01 | 25.79 | $25.82 | 1009 |
| 2021-08-31 | 25.79 | $25.83 | 1794 |
| 2021-08-30 | 25.78 | $25.81 | 1200 |
| 2021-08-27 | 25.78 | $25.81 | 4086 |
| 2021-08-26 | 25.78 | $25.79 | 645 |
| 2021-08-25 | 25.78 | $25.80 | 6808 |
| 2021-08-24 | 25.77 | $25.81 | 3683 |
| 2021-08-23 | 25.77 | $25.79 | 15726 |
| 2021-08-20 | 25.77 | $25.77 | 32762 |
| 2021-08-19 | 25.77 | $25.78 | 2378 |
| 2021-08-18 | 25.76 | $25.78 | 8504 |
| 2021-08-17 | 25.76 | $25.78 | 1927 |
| 2021-08-16 | 25.76 | $25.79 | 5212 |
| 2021-08-13 | 25.75 | $25.79 | 2591 |
| 2021-08-12 | 25.75 | $25.79 | 6884 |
| 2021-08-11 | 25.74 | $25.78 | 2213 |
| 2021-08-10 | 25.74 | $25.79 | 3641 |
| 2021-08-09 | 25.74 | $25.78 | 8022 |
| 2021-08-06 | 25.73 | $25.78 | 5647 |
| 2021-08-05 | 25.73 | $25.77 | 3510 |
| 2021-08-04 | 25.73 | $25.77 | 3806 |
| 2021-08-03 | 25.72 | $25.75 | 1612 |
| 2021-08-02 | 25.72 | $25.75 | 2081 |
| 2021-07-30 | 25.72 | $25.75 | 27521 |
| 2021-07-29 | 25.72 | $25.76 | 2230 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
34.33
2026-07-24
Close Price
$34.34
Vol: 657700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.58
Average
29.16
Maximum
34.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.33 | $34.34 | 657700 |
| 2026-07-23 | 34.33 | $34.29 | 427400 |
| 2026-07-22 | 34.34 | $34.41 | 509248 |
| 2026-07-21 | 34.33 | $34.41 | 441600 |
| 2026-07-20 | 34.32 | $34.34 | 301014 |
| 2026-07-17 | 34.32 | $34.35 | 722400 |
| 2026-07-16 | 34.32 | $34.44 | 1.2M |
| 2026-07-15 | 34.31 | $34.42 | 373639 |
| 2026-07-14 | 34.29 | $34.41 | 415937 |
| 2026-07-13 | 34.28 | $34.37 | 1.0M |
| 2026-07-10 | 34.27 | $34.40 | 527729 |
| 2026-07-09 | 34.26 | $34.34 | 391200 |
| 2026-07-08 | 34.25 | $34.30 | 343600 |
| 2026-07-07 | 34.24 | $34.33 | 391315 |
| 2026-07-06 | 34.24 | $34.35 | 557500 |
| 2026-07-02 | 34.22 | $34.28 | 739400 |
| 2026-07-01 | 34.22 | $34.28 | 1.9M |
| 2026-06-30 | 34.21 | $34.27 | 1.5M |
| 2026-06-29 | 34.20 | $34.27 | 788200 |
| 2026-06-26 | 34.20 | $34.27 | 290070 |
| 2026-06-25 | 34.19 | $34.24 | 421333 |
| 2026-06-24 | 34.18 | $34.24 | 396400 |
| 2026-06-23 | 34.18 | $34.25 | 457500 |
| 2026-06-22 | 34.17 | $34.25 | 459200 |
| 2026-06-18 | 34.16 | $34.25 | 375300 |
| 2026-06-17 | 34.15 | $34.20 | 386900 |
| 2026-06-16 | 34.15 | $34.23 | 232048 |
| 2026-06-15 | 34.14 | $34.22 | 268300 |
| 2026-06-12 | 34.13 | $34.19 | 225114 |
| 2026-06-11 | 34.12 | $34.18 | 337100 |
| 2026-06-10 | 34.12 | $34.17 | 565600 |
| 2026-06-09 | 34.11 | $34.18 | 544728 |
| 2026-06-08 | 34.11 | $34.18 | 211523 |
| 2026-06-05 | 34.10 | $34.17 | 458200 |
| 2026-06-04 | 34.09 | $34.19 | 734600 |
| 2026-06-03 | 34.08 | $34.15 | 460100 |
| 2026-06-02 | 34.07 | $34.17 | 260909 |
| 2026-06-01 | 34.06 | $34.17 | 327300 |
| 2026-05-29 | 34.05 | $34.15 | 372531 |
| 2026-05-28 | 34.04 | $34.14 | 267639 |
| 2026-05-27 | 34.03 | $34.14 | 299800 |
| 2026-05-26 | 34.02 | $34.09 | 195800 |
| 2026-05-22 | 34.01 | $34.09 | 530630 |
| 2026-05-21 | 34.01 | $34.12 | 231700 |
| 2026-05-20 | 33.99 | $34.09 | 245735 |
| 2026-05-19 | 33.98 | $34.08 | 553516 |
| 2026-05-18 | 33.97 | $34.08 | 210600 |
| 2026-05-15 | 33.96 | $34.07 | 201700 |
| 2026-05-14 | 33.95 | $34.07 | 302700 |
| 2026-05-13 | 33.94 | $34.01 | 202826 |
| 2026-05-12 | 33.93 | $34.06 | 596700 |
| 2026-05-11 | 33.92 | $34.00 | 368419 |
| 2026-05-08 | 33.91 | $34.00 | 289725 |
| 2026-05-07 | 33.90 | $34.01 | 246100 |
| 2026-05-06 | 33.89 | $34.02 | 314700 |
| 2026-05-05 | 33.87 | $34.01 | 394700 |
| 2026-05-04 | 33.86 | $33.97 | 711800 |
| 2026-05-01 | 33.85 | $33.99 | 336700 |
| 2026-04-30 | 33.83 | $33.98 | 331800 |
| 2026-04-29 | 33.82 | $33.94 | 268040 |
| 2026-04-28 | 33.80 | $33.95 | 153418 |
| 2026-04-27 | 33.79 | $33.95 | 526000 |
| 2026-04-24 | 33.77 | $33.92 | 254300 |
| 2026-04-23 | 33.75 | $33.91 | 491010 |
| 2026-04-22 | 33.74 | $33.88 | 382200 |
| 2026-04-21 | 33.72 | $33.87 | 1.1M |
| 2026-04-20 | 33.71 | $33.89 | 190615 |
| 2026-04-17 | 33.69 | $33.90 | 312500 |
| 2026-04-16 | 33.67 | $33.87 | 325700 |
| 2026-04-15 | 33.65 | $33.85 | 243832 |
| 2026-04-14 | 33.62 | $33.83 | 244016 |
| 2026-04-13 | 33.60 | $33.80 | 292342 |
| 2026-04-10 | 33.58 | $33.73 | 284900 |
| 2026-04-09 | 33.57 | $33.74 | 483200 |
| 2026-04-08 | 33.55 | $33.70 | 518320 |
| 2026-04-07 | 33.53 | $33.55 | 534700 |
| 2026-04-06 | 33.53 | $33.57 | 1.4M |
| 2026-04-02 | 33.52 | $33.52 | 609828 |
| 2026-04-01 | 33.52 | $33.51 | 4.4M |
| 2026-03-31 | 33.53 | $33.47 | 1.1M |
| 2026-03-30 | 33.53 | $33.43 | 604525 |
| 2026-03-27 | 33.54 | $33.45 | 370400 |
| 2026-03-26 | 33.55 | $33.44 | 250500 |
| 2026-03-25 | 33.56 | $33.44 | 226823 |
| 2026-03-24 | 33.58 | $33.45 | 262500 |
| 2026-03-23 | 33.59 | $33.45 | 307200 |
| 2026-03-20 | 33.61 | $33.44 | 595121 |
| 2026-03-19 | 33.62 | $33.43 | 453200 |
| 2026-03-18 | 33.64 | $33.47 | 242242 |
| 2026-03-17 | 33.66 | $33.53 | 176721 |
| 2026-03-16 | 33.68 | $33.58 | 443545 |
| 2026-03-13 | 33.69 | $33.55 | 271424 |
| 2026-03-12 | 33.70 | $33.59 | 239901 |
| 2026-03-11 | 33.71 | $33.70 | 310338 |
| 2026-03-10 | 33.71 | $33.65 | 251100 |
| 2026-03-09 | 33.72 | $33.70 | 413700 |
| 2026-03-06 | 33.72 | $33.65 | 581119 |
| 2026-03-05 | 33.73 | $33.73 | 231525 |
| 2026-03-04 | 33.73 | $33.77 | 284100 |
| 2026-03-03 | 33.72 | $33.72 | 461206 |
| 2026-03-02 | 33.72 | $33.77 | 301400 |
| 2026-02-27 | 33.72 | $33.76 | 251030 |
| 2026-02-26 | 33.72 | $33.78 | 185245 |
| 2026-02-25 | 33.71 | $33.82 | 545300 |
| 2026-02-24 | 33.70 | $33.77 | 579700 |
| 2026-02-23 | 33.69 | $33.71 | 179534 |
| 2026-02-20 | 33.69 | $33.78 | 255400 |
| 2026-02-19 | 33.68 | $33.72 | 246100 |
| 2026-02-18 | 33.67 | $33.73 | 230300 |
| 2026-02-17 | 33.67 | $33.69 | 264393 |
| 2026-02-13 | 33.67 | $33.66 | 494624 |
| 2026-02-12 | 33.67 | $33.64 | 333000 |
| 2026-02-11 | 33.67 | $33.75 | 559800 |
| 2026-02-10 | 33.66 | $33.74 | 380400 |
| 2026-02-09 | 33.65 | $33.77 | 247900 |
| 2026-02-06 | 33.64 | $33.73 | 1.3M |
| 2026-02-05 | 33.63 | $33.60 | 300400 |
| 2026-02-04 | 33.63 | $33.67 | 250900 |
| 2026-02-03 | 33.63 | $33.64 | 337528 |
| 2026-02-02 | 33.63 | $33.75 | 287433 |
| 2026-01-30 | 33.61 | $33.70 | 300400 |
| 2026-01-29 | 33.61 | $33.71 | 345868 |
| 2026-01-28 | 33.59 | $33.72 | 183700 |
| 2026-01-27 | 33.58 | $33.71 | 329006 |
| 2026-01-26 | 33.57 | $33.70 | 642900 |
| 2026-01-23 | 33.55 | $33.64 | 248900 |
| 2026-01-22 | 33.54 | $33.66 | 446900 |
| 2026-01-21 | 33.53 | $33.62 | 498500 |
| 2026-01-20 | 33.52 | $33.53 | 491810 |
| 2026-01-16 | 33.52 | $33.66 | 340810 |
| 2026-01-15 | 33.51 | $33.64 | 265883 |
| 2026-01-14 | 33.49 | $33.62 | 372313 |
| 2026-01-13 | 33.48 | $33.65 | 332957 |
| 2026-01-12 | 33.46 | $33.66 | 306420 |
| 2026-01-09 | 33.44 | $33.64 | 656114 |
| 2026-01-08 | 33.42 | $33.58 | 281000 |
| 2026-01-07 | 33.40 | $33.59 | 506016 |
| 2026-01-06 | 33.38 | $33.60 | 421200 |
| 2026-01-05 | 33.36 | $33.56 | 5.4M |
| 2026-01-02 | 33.34 | $33.54 | 1.4M |
| 2025-12-31 | 33.32 | $33.51 | 688932 |
| 2025-12-30 | 33.30 | $33.46 | 785012 |
| 2025-12-29 | 33.28 | $33.48 | 192736 |
| 2025-12-26 | 33.26 | $33.48 | 185300 |
| 2025-12-24 | 33.24 | $33.46 | 145042 |
| 2025-12-23 | 33.22 | $33.44 | 340518 |
| 2025-12-22 | 33.19 | $33.40 | 355314 |
| 2025-12-19 | 33.17 | $33.30 | 219515 |
| 2025-12-18 | 33.16 | $33.19 | 216222 |
| 2025-12-17 | 33.15 | $33.10 | 286900 |
| 2025-12-16 | 33.16 | $33.21 | 253300 |
| 2025-12-15 | 33.15 | $33.23 | 167800 |
| 2025-12-12 | 33.14 | $33.20 | 2.3M |
| 2025-12-11 | 33.14 | $33.30 | 2.4M |
| 2025-12-10 | 33.12 | $33.27 | 263600 |
| 2025-12-09 | 33.11 | $33.23 | 366940 |
| 2025-12-08 | 33.09 | $33.23 | 377839 |
| 2025-12-05 | 33.08 | $33.25 | 243900 |
| 2025-12-04 | 33.06 | $33.23 | 331845 |
| 2025-12-03 | 33.04 | $33.22 | 298000 |
| 2025-12-02 | 33.02 | $33.18 | 232402 |
| 2025-12-01 | 33.01 | $33.16 | 480342 |
| 2025-11-28 | 32.99 | $33.17 | 98238 |
| 2025-11-26 | 32.97 | $33.14 | 256100 |
| 2025-11-25 | 32.95 | $33.08 | 277838 |
| 2025-11-24 | 32.94 | $33.01 | 354100 |
| 2025-11-21 | 32.93 | $32.88 | 339900 |
| 2025-11-20 | 32.94 | $32.79 | 681204 |
| 2025-11-19 | 32.96 | $32.91 | 339342 |
| 2025-11-18 | 32.96 | $32.89 | 8.3M |
| 2025-11-17 | 32.97 | $32.94 | 286900 |
| 2025-11-14 | 32.97 | $32.99 | 792928 |
| 2025-11-13 | 32.97 | $32.99 | 379300 |
| 2025-11-12 | 32.97 | $33.04 | 195700 |
| 2025-11-11 | 32.96 | $33.07 | 275100 |
| 2025-11-10 | 32.95 | $33.06 | 272600 |
| 2025-11-07 | 32.94 | $32.96 | 445800 |
| 2025-11-06 | 32.93 | $32.95 | 378726 |
| 2025-11-05 | 32.93 | $32.97 | 341603 |
| 2025-11-04 | 32.93 | $32.98 | 463800 |
| 2025-11-03 | 32.92 | $33.03 | 282708 |
| 2025-10-31 | 32.91 | $33.02 | 235519 |
| 2025-10-30 | 32.90 | $32.99 | 315900 |
| 2025-10-29 | 32.89 | $33.05 | 226000 |
| 2025-10-28 | 32.87 | $33.05 | 247926 |
| 2025-10-27 | 32.85 | $33.04 | 283700 |
| 2025-10-24 | 32.83 | $32.97 | 216207 |
| 2025-10-23 | 32.82 | $32.92 | 400000 |
| 2025-10-22 | 32.81 | $32.88 | 349500 |
| 2025-10-21 | 32.80 | $32.91 | 598200 |
| 2025-10-20 | 32.79 | $32.91 | 259235 |
| 2025-10-17 | 32.78 | $32.81 | 394735 |
| 2025-10-16 | 32.77 | $32.73 | 291821 |
| 2025-10-15 | 32.78 | $32.81 | 309621 |
| 2025-10-14 | 32.77 | $32.79 | 379722 |
| 2025-10-13 | 32.77 | $32.81 | 279200 |
| 2025-10-10 | 32.77 | $32.70 | 343436 |
| 2025-10-09 | 32.78 | $32.83 | 382600 |
| 2025-10-08 | 32.77 | $32.88 | 400200 |
| 2025-10-07 | 32.76 | $32.80 | 353200 |
| 2025-10-06 | 32.76 | $32.85 | 264509 |
| 2025-10-03 | 32.75 | $32.82 | 282624 |
| 2025-10-02 | 32.74 | $32.84 | 479215 |
| 2025-10-01 | 32.73 | $32.84 | 1.3M |
| 2025-09-30 | 32.71 | $32.82 | 3.0M |
| 2025-09-29 | 32.70 | $32.77 | 362200 |
| 2025-09-26 | 32.70 | $32.80 | 287107 |
| 2025-09-25 | 32.69 | $32.78 | 273105 |
| 2025-09-24 | 32.68 | $32.78 | 216645 |
| 2025-09-23 | 32.66 | $32.78 | 213300 |
| 2025-09-22 | 32.65 | $32.78 | 279700 |
| 2025-09-19 | 32.64 | $32.78 | 173500 |
| 2025-09-18 | 32.62 | $32.75 | 274800 |
| 2025-09-17 | 32.61 | $32.70 | 336149 |
| 2025-09-16 | 32.60 | $32.70 | 266800 |
| 2025-09-15 | 32.59 | $32.68 | 208300 |
| 2025-09-12 | 32.58 | $32.71 | 303640 |
| 2025-09-11 | 32.57 | $32.70 | 192032 |
| 2025-09-10 | 32.55 | $32.64 | 247542 |
| 2025-09-09 | 32.55 | $32.66 | 243615 |
| 2025-09-08 | 32.53 | $32.65 | 212103 |
| 2025-09-05 | 32.52 | $32.63 | 221600 |
| 2025-09-04 | 32.51 | $32.63 | 465600 |
| 2025-09-03 | 32.50 | $32.58 | 387219 |
| 2025-09-02 | 32.49 | $32.51 | 186197 |
| 2025-08-29 | 32.49 | $32.59 | 148908 |
| 2025-08-28 | 32.47 | $32.61 | 256700 |
| 2025-08-27 | 32.46 | $32.59 | 192600 |
| 2025-08-26 | 32.45 | $32.55 | 156044 |
| 2025-08-25 | 32.44 | $32.50 | 115020 |
| 2025-08-22 | 32.43 | $32.56 | 264600 |
| 2025-08-21 | 32.41 | $32.48 | 344318 |
| 2025-08-20 | 32.41 | $32.49 | 155710 |
| 2025-08-19 | 32.40 | $32.49 | 209704 |
| 2025-08-18 | 32.39 | $32.52 | 159407 |
| 2025-08-15 | 32.38 | $32.50 | 183500 |
| 2025-08-14 | 32.36 | $32.51 | 318707 |
| 2025-08-13 | 32.35 | $32.47 | 307700 |
| 2025-08-12 | 32.33 | $32.49 | 215600 |
| 2025-08-11 | 32.32 | $32.42 | 211900 |
| 2025-08-08 | 32.31 | $32.44 | 990348 |
| 2025-08-07 | 32.29 | $32.39 | 128000 |
| 2025-08-06 | 32.28 | $32.38 | 304829 |
| 2025-08-05 | 32.27 | $32.34 | 385200 |
| 2025-08-04 | 32.27 | $32.35 | 158315 |
| 2025-08-01 | 32.26 | $32.24 | 208600 |
| 2025-07-31 | 32.26 | $32.32 | 162512 |
| 2025-07-30 | 32.25 | $32.37 | 502300 |
| 2025-07-29 | 32.24 | $32.37 | 238400 |
| 2025-07-28 | 32.23 | $32.38 | 231100 |
| 2025-07-25 | 32.21 | $32.37 | 155727 |
| 2025-07-24 | 32.19 | $32.33 | 264000 |
| 2025-07-23 | 32.18 | $32.33 | 196827 |
| 2025-07-22 | 32.16 | $32.28 | 188525 |
| 2025-07-21 | 32.15 | $32.24 | 235227 |
| 2025-07-18 | 32.14 | $32.24 | 220911 |
| 2025-07-17 | 32.13 | $32.26 | 334135 |
| 2025-07-16 | 32.12 | $32.22 | 230144 |
| 2025-07-15 | 32.11 | $32.20 | 337226 |
| 2025-07-14 | 32.10 | $32.21 | 354000 |
| 2025-07-11 | 32.09 | $32.18 | 253543 |
| 2025-07-10 | 32.08 | $32.21 | 281211 |
| 2025-07-09 | 32.06 | $32.18 | 301800 |
| 2025-07-08 | 32.05 | $32.15 | 369000 |
| 2025-07-07 | 32.04 | $32.15 | 336732 |
| 2025-07-03 | 32.03 | $32.19 | 182900 |
| 2025-07-02 | 32.01 | $32.15 | 465300 |
| 2025-07-01 | 32.00 | $32.11 | 1.4M |
| 2025-06-30 | 31.98 | $32.08 | 1.2M |
| 2025-06-27 | 31.97 | $32.10 | 472500 |
| 2025-06-26 | 31.96 | $32.07 | 218400 |
| 2025-06-25 | 31.95 | $32.06 | 272891 |
| 2025-06-24 | 31.94 | $32.08 | 289025 |
| 2025-06-23 | 31.92 | $32.05 | 215431 |
| 2025-06-20 | 31.91 | $32.03 | 213500 |
| 2025-06-18 | 31.90 | $32.02 | 166401 |
| 2025-06-17 | 31.88 | $31.96 | 299200 |
| 2025-06-16 | 31.88 | $32.02 | 177630 |
| 2025-06-13 | 31.86 | $31.98 | 257836 |
| 2025-06-12 | 31.85 | $31.98 | 150700 |
| 2025-06-11 | 31.83 | $31.97 | 185119 |
| 2025-06-10 | 31.82 | $31.99 | 179949 |
| 2025-06-09 | 31.80 | $31.93 | 286811 |
| 2025-06-06 | 31.79 | $31.97 | 160203 |
| 2025-06-05 | 31.77 | $31.90 | 163409 |
| 2025-06-04 | 31.76 | $31.90 | 236328 |
| 2025-06-03 | 31.74 | $31.93 | 199410 |
| 2025-06-02 | 31.72 | $31.89 | 303300 |
| 2025-05-30 | 31.70 | $31.88 | 170646 |
| 2025-05-29 | 31.69 | $31.85 | 111909 |
| 2025-05-28 | 31.67 | $31.83 | 196440 |
| 2025-05-27 | 31.65 | $31.80 | 253800 |
| 2025-05-23 | 31.64 | $31.76 | 128500 |
| 2025-05-22 | 31.62 | $31.78 | 274300 |
| 2025-05-21 | 31.61 | $31.78 | 170200 |
| 2025-05-20 | 31.59 | $31.81 | 313023 |
| 2025-05-19 | 31.56 | $31.82 | 275800 |
| 2025-05-16 | 31.54 | $31.82 | 657820 |
| 2025-05-15 | 31.51 | $31.82 | 193700 |
| 2025-05-14 | 31.47 | $31.74 | 474747 |
| 2025-05-13 | 31.45 | $31.78 | 289400 |
| 2025-05-12 | 31.41 | $31.75 | 247748 |
| 2025-05-09 | 31.38 | $31.57 | 257900 |
| 2025-05-08 | 31.36 | $31.58 | 184518 |
| 2025-05-07 | 31.33 | $31.54 | 169000 |
| 2025-05-06 | 31.31 | $31.51 | 178300 |
| 2025-05-05 | 31.29 | $31.55 | 427000 |
| 2025-05-02 | 31.26 | $31.56 | 229436 |
| 2025-05-01 | 31.23 | $31.49 | 279600 |
| 2025-04-30 | 31.20 | $31.40 | 265800 |
| 2025-04-29 | 31.18 | $31.41 | 139800 |
| 2025-04-28 | 31.16 | $31.39 | 532905 |
| 2025-04-25 | 31.13 | $31.38 | 660403 |
| 2025-04-24 | 31.11 | $31.31 | 286907 |
| 2025-04-23 | 31.09 | $31.20 | 186039 |
| 2025-04-22 | 31.07 | $31.09 | 314424 |
| 2025-04-21 | 31.07 | $30.92 | 1.1M |
| 2025-04-17 | 31.09 | $30.98 | 193000 |
| 2025-04-16 | 31.10 | $30.98 | 140300 |
| 2025-04-15 | 31.11 | $31.14 | 201000 |
| 2025-04-14 | 31.11 | $31.16 | 261900 |
| 2025-04-11 | 31.10 | $30.99 | 1.1M |
| 2025-04-10 | 31.12 | $30.80 | 438100 |
| 2025-04-09 | 31.15 | $31.16 | 621902 |
| 2025-04-08 | 31.15 | $30.33 | 546637 |
| 2025-04-07 | 31.23 | $30.44 | 1.0M |
| 2025-04-04 | 31.32 | $30.54 | 861423 |
| 2025-04-03 | 31.40 | $31.12 | 556500 |
| 2025-04-02 | 31.43 | $31.43 | 684126 |
| 2025-04-01 | 31.43 | $31.40 | 1.3M |
| 2025-03-31 | 31.43 | $31.38 | 960800 |
| 2025-03-28 | 31.44 | $31.38 | 601500 |
| 2025-03-27 | 31.44 | $31.37 | 242129 |
| 2025-03-26 | 31.45 | $31.37 | 235201 |
| 2025-03-25 | 31.46 | $31.38 | 384247 |
| 2025-03-24 | 31.47 | $31.36 | 211728 |
| 2025-03-21 | 31.48 | $31.37 | 206200 |
| 2025-03-20 | 31.49 | $31.36 | 257600 |
| 2025-03-19 | 31.50 | $31.37 | 472100 |
| 2025-03-18 | 31.51 | $31.37 | 389900 |
| 2025-03-17 | 31.53 | $31.39 | 263932 |
| 2025-03-14 | 31.54 | $31.34 | 251400 |
| 2025-03-13 | 31.57 | $31.31 | 225900 |
| 2025-03-12 | 31.59 | $31.34 | 785001 |
| 2025-03-11 | 31.62 | $31.35 | 567027 |
| 2025-03-10 | 31.65 | $31.40 | 496900 |
| 2025-03-07 | 31.67 | $31.54 | 266833 |
| 2025-03-06 | 31.69 | $31.53 | 396713 |
| 2025-03-05 | 31.70 | $31.63 | 257800 |
| 2025-03-04 | 31.71 | $31.54 | 398349 |
| 2025-03-03 | 31.73 | $31.62 | 314800 |
| 2025-02-28 | 31.74 | $31.74 | 450100 |
| 2025-02-27 | 31.74 | $31.65 | 421105 |
| 2025-02-26 | 31.75 | $31.75 | 386706 |
| 2025-02-25 | 31.75 | $31.75 | 674200 |
| 2025-02-24 | 31.75 | $31.76 | 277301 |
| 2025-02-21 | 31.75 | $31.79 | 460102 |
| 2025-02-20 | 31.75 | $31.89 | 362106 |
| 2025-02-19 | 31.73 | $31.84 | 278506 |
| 2025-02-18 | 31.72 | $31.87 | 479900 |
| 2025-02-14 | 31.71 | $31.85 | 256300 |
| 2025-02-13 | 31.69 | $31.82 | 405900 |
| 2025-02-12 | 31.68 | $31.77 | 283800 |
| 2025-02-11 | 31.67 | $31.75 | 328100 |
| 2025-02-10 | 31.66 | $31.76 | 262000 |
| 2025-02-07 | 31.65 | $31.74 | 288400 |
| 2025-02-06 | 31.64 | $31.71 | 268900 |
| 2025-02-05 | 31.63 | $31.72 | 245400 |
| 2025-02-04 | 31.62 | $31.70 | 287800 |
| 2025-02-03 | 31.61 | $31.63 | 747333 |
| 2025-01-31 | 31.61 | $31.71 | 1.1M |
| 2025-01-30 | 31.60 | $31.74 | 310805 |
| 2025-01-29 | 31.58 | $31.69 | 204700 |
| 2025-01-28 | 31.57 | $31.71 | 339800 |
| 2025-01-27 | 31.56 | $31.66 | 517315 |
| 2025-01-24 | 31.55 | $31.72 | 225700 |
| 2025-01-23 | 31.53 | $31.74 | 269200 |
| 2025-01-22 | 31.51 | $31.68 | 271400 |
| 2025-01-21 | 31.49 | $31.63 | 603000 |
| 2025-01-17 | 31.48 | $31.62 | 423000 |
| 2025-01-16 | 31.46 | $31.57 | 256100 |
| 2025-01-15 | 31.45 | $31.55 | 383721 |
| 2025-01-14 | 31.44 | $31.44 | 256500 |
| 2025-01-13 | 31.44 | $31.43 | 426700 |
| 2025-01-10 | 31.44 | $31.42 | 255300 |
| 2025-01-08 | 31.44 | $31.48 | 525400 |
| 2025-01-07 | 31.44 | $31.46 | 438000 |
| 2025-01-06 | 31.44 | $31.55 | 555125 |
| 2025-01-03 | 31.42 | $31.52 | 983029 |
| 2025-01-02 | 31.41 | $31.45 | 676300 |
| 2024-12-31 | 31.41 | $31.42 | 340713 |
| 2024-12-30 | 31.41 | $31.42 | 434000 |
| 2024-12-27 | 31.41 | $31.53 | 139044 |
| 2024-12-26 | 31.39 | $31.55 | 116228 |
| 2024-12-24 | 31.38 | $31.50 | 38916 |
| 2024-12-23 | 31.37 | $31.44 | 283700 |
| 2024-12-20 | 31.36 | $31.34 | 296200 |
| 2024-12-19 | 31.36 | $31.27 | 842700 |
| 2024-12-18 | 31.37 | $31.25 | 228431 |
| 2024-12-17 | 31.38 | $31.49 | 147500 |
| 2024-12-16 | 31.37 | $31.49 | 174416 |
| 2024-12-13 | 31.36 | $31.48 | 836728 |
| 2024-12-12 | 31.34 | $31.47 | 127900 |
| 2024-12-11 | 31.33 | $31.48 | 116349 |
| 2024-12-10 | 31.32 | $31.44 | 100802 |
| 2024-12-09 | 31.30 | $31.44 | 522342 |
| 2024-12-06 | 31.29 | $31.46 | 244900 |
| 2024-12-05 | 31.27 | $31.45 | 246100 |
| 2024-12-04 | 31.25 | $31.42 | 210900 |
| 2024-12-03 | 31.23 | $31.40 | 1.6M |
| 2024-12-02 | 31.21 | $31.39 | 170641 |
| 2024-11-29 | 31.20 | $31.38 | 62500 |
| 2024-11-27 | 31.18 | $31.34 | 100336 |
| 2024-11-26 | 31.16 | $31.32 | 169400 |
| 2024-11-25 | 31.14 | $31.31 | 103901 |
| 2024-11-22 | 31.13 | $31.27 | 634229 |
| 2024-11-21 | 31.11 | $31.22 | 85701 |
| 2024-11-20 | 31.10 | $31.20 | 116300 |
| 2024-11-19 | 31.09 | $31.16 | 114333 |
| 2024-11-18 | 31.08 | $31.15 | 135900 |
| 2024-11-15 | 31.07 | $31.13 | 212004 |
| 2024-11-14 | 31.07 | $31.23 | 119623 |
| 2024-11-13 | 31.05 | $31.24 | 121400 |
| 2024-11-12 | 31.03 | $31.22 | 97522 |
| 2024-11-11 | 31.01 | $31.22 | 127933 |
| 2024-11-08 | 30.99 | $31.21 | 96400 |
| 2024-11-07 | 30.97 | $31.19 | 472528 |
| 2024-11-06 | 30.94 | $31.14 | 266703 |
| 2024-11-05 | 30.92 | $30.99 | 177633 |
| 2024-11-04 | 30.91 | $30.90 | 548500 |
| 2024-11-01 | 30.91 | $30.91 | 174600 |
| 2024-10-31 | 30.91 | $30.88 | 138600 |
| 2024-10-30 | 30.92 | $31.00 | 88005 |
| 2024-10-29 | 30.91 | $31.02 | 141900 |
| 2024-10-28 | 30.90 | $31.01 | 102638 |
| 2024-10-25 | 30.89 | $30.97 | 54300 |
| 2024-10-24 | 30.88 | $30.97 | 116400 |
| 2024-10-23 | 30.87 | $30.95 | 131740 |
| 2024-10-22 | 30.86 | $31.00 | 69121 |
| 2024-10-21 | 30.84 | $30.99 | 75447 |
| 2024-10-18 | 30.83 | $30.99 | 348440 |
| 2024-10-17 | 30.81 | $30.98 | 142326 |
| 2024-10-16 | 30.80 | $30.93 | 96007 |
| 2024-10-15 | 30.78 | $30.91 | 246827 |
| 2024-10-14 | 30.77 | $30.95 | 84600 |
| 2024-10-11 | 30.75 | $30.88 | 251300 |
| 2024-10-10 | 30.73 | $30.87 | 121200 |
| 2024-10-09 | 30.72 | $30.88 | 177900 |
| 2024-10-08 | 30.70 | $30.82 | 139715 |
| 2024-10-07 | 30.69 | $30.76 | 192341 |
| 2024-10-04 | 30.68 | $30.82 | 491701 |
| 2024-10-03 | 30.67 | $30.78 | 235500 |
| 2024-10-02 | 30.66 | $30.77 | 338700 |
| 2024-10-01 | 30.65 | $30.77 | 855334 |
| 2024-09-30 | 30.63 | $30.83 | 757100 |
| 2024-09-27 | 30.61 | $30.82 | 73034 |
| 2024-09-26 | 30.59 | $30.82 | 93448 |
| 2024-09-25 | 30.57 | $30.75 | 119200 |
| 2024-09-24 | 30.55 | $30.78 | 50000 |
| 2024-09-23 | 30.52 | $30.76 | 58600 |
| 2024-09-20 | 30.50 | $30.73 | 114700 |
| 2024-09-19 | 30.47 | $30.74 | 109000 |
| 2024-09-18 | 30.44 | $30.56 | 149222 |
| 2024-09-17 | 30.43 | $30.60 | 73640 |
| 2024-09-16 | 30.41 | $30.61 | 348700 |
| 2024-09-13 | 30.39 | $30.60 | 225400 |
| 2024-09-12 | 30.37 | $30.53 | 257733 |
| 2024-09-11 | 30.35 | $30.46 | 87748 |
| 2024-09-10 | 30.34 | $30.37 | 193117 |
| 2024-09-09 | 30.34 | $30.33 | 174637 |
| 2024-09-06 | 30.34 | $30.22 | 442600 |
| 2024-09-05 | 30.35 | $30.37 | 151110 |
| 2024-09-04 | 30.35 | $30.39 | 175827 |
| 2024-09-03 | 30.35 | $30.40 | 150100 |
| 2024-08-30 | 30.34 | $30.57 | 1.5M |
| 2024-08-29 | 30.32 | $30.47 | 84100 |
| 2024-08-28 | 30.30 | $30.46 | 297800 |
| 2024-08-27 | 30.28 | $30.50 | 46922 |
| 2024-08-26 | 30.26 | $30.48 | 79200 |
| 2024-08-23 | 30.24 | $30.49 | 164223 |
| 2024-08-22 | 30.21 | $30.36 | 365200 |
| 2024-08-21 | 30.20 | $30.41 | 293200 |
| 2024-08-20 | 30.17 | $30.43 | 230800 |
| 2024-08-19 | 30.15 | $30.40 | 89300 |
| 2024-08-16 | 30.12 | $30.31 | 231230 |
| 2024-08-15 | 30.10 | $30.32 | 106800 |
| 2024-08-14 | 30.08 | $30.21 | 141500 |
| 2024-08-13 | 30.06 | $30.18 | 69600 |
| 2024-08-12 | 30.05 | $30.05 | 97200 |
| 2024-08-09 | 30.05 | $30.04 | 108403 |
| 2024-08-08 | 30.05 | $30.01 | 574931 |
| 2024-08-07 | 30.05 | $29.84 | 177000 |
| 2024-08-06 | 30.08 | $29.89 | 261312 |
| 2024-08-05 | 30.10 | $29.76 | 400300 |
| 2024-08-02 | 30.13 | $30.03 | 175333 |
| 2024-08-01 | 30.14 | $30.12 | 56943 |
| 2024-07-31 | 30.15 | $30.23 | 89000 |
| 2024-07-30 | 30.14 | $30.13 | 88125 |
| 2024-07-29 | 30.14 | $30.16 | 289300 |
| 2024-07-26 | 30.14 | $30.15 | 105000 |
| 2024-07-25 | 30.13 | $30.04 | 241121 |
| 2024-07-24 | 30.14 | $30.08 | 180126 |
| 2024-07-23 | 30.15 | $30.21 | 105849 |
| 2024-07-22 | 30.14 | $30.25 | 67213 |
| 2024-07-19 | 30.13 | $30.18 | 53941 |
| 2024-07-18 | 30.13 | $30.22 | 82665 |
| 2024-07-17 | 30.12 | $30.25 | 115831 |
| 2024-07-16 | 30.10 | $30.32 | 70209 |
| 2024-07-15 | 30.08 | $30.29 | 189467 |
| 2024-07-12 | 30.06 | $30.27 | 65134 |
| 2024-07-11 | 30.04 | $30.23 | 75949 |
| 2024-07-10 | 30.02 | $30.28 | 57120 |
| 2024-07-09 | 29.99 | $30.22 | 286723 |
| 2024-07-08 | 29.97 | $30.21 | 116960 |
| 2024-07-05 | 29.94 | $30.20 | 211745 |
| 2024-07-03 | 29.91 | $30.14 | 319783 |
| 2024-07-02 | 29.89 | $30.12 | 253108 |
| 2024-07-01 | 29.87 | $30.09 | 688078 |
| 2024-06-28 | 29.84 | $30.03 | 294551 |
| 2024-06-27 | 29.82 | $30.04 | 358519 |
| 2024-06-26 | 29.80 | $30.04 | 95286 |
| 2024-06-25 | 29.77 | $30.02 | 126408 |
| 2024-06-24 | 29.75 | $29.98 | 84308 |
| 2024-06-21 | 29.72 | $29.98 | 95899 |
| 2024-06-20 | 29.70 | $29.95 | 111812 |
| 2024-06-18 | 29.67 | $29.96 | 213980 |
| 2024-06-17 | 29.64 | $29.94 | 97385 |
| 2024-06-14 | 29.61 | $29.89 | 75296 |
| 2024-06-13 | 29.58 | $29.83 | 166578 |
| 2024-06-12 | 29.55 | $29.85 | 177907 |
| 2024-06-11 | 29.52 | $29.73 | 143764 |
| 2024-06-10 | 29.50 | $29.66 | 80010 |
| 2024-06-07 | 29.48 | $29.64 | 49958 |
| 2024-06-06 | 29.46 | $29.66 | 93258 |
| 2024-06-05 | 29.44 | $29.66 | 115459 |
| 2024-06-04 | 29.42 | $29.49 | 127078 |
| 2024-06-03 | 29.41 | $29.50 | 430687 |
| 2024-05-31 | 29.40 | $29.49 | 37208 |
| 2024-05-30 | 29.39 | $29.40 | 90188 |
| 2024-05-29 | 29.39 | $29.46 | 61012 |
| 2024-05-28 | 29.39 | $29.56 | 91602 |
| 2024-05-24 | 29.37 | $29.54 | 85232 |
| 2024-05-23 | 29.35 | $29.45 | 140024 |
| 2024-05-22 | 29.34 | $29.52 | 158923 |
| 2024-05-21 | 29.32 | $29.55 | 68077 |
| 2024-05-20 | 29.30 | $29.51 | 148104 |
| 2024-05-17 | 29.27 | $29.50 | 76226 |
| 2024-05-16 | 29.25 | $29.46 | 243977 |
| 2024-05-15 | 29.23 | $29.49 | 73089 |
| 2024-05-14 | 29.20 | $29.37 | 72729 |
| 2024-05-13 | 29.18 | $29.31 | 286920 |
| 2024-05-10 | 29.17 | $29.29 | 228621 |
| 2024-05-09 | 29.16 | $29.30 | 104227 |
| 2024-05-08 | 29.14 | $29.25 | 282467 |
| 2024-05-07 | 29.13 | $29.26 | 82751 |
| 2024-05-06 | 29.12 | $29.25 | 317173 |
| 2024-05-03 | 29.10 | $29.18 | 710517 |
| 2024-05-02 | 29.09 | $29.07 | 86990 |
| 2024-05-01 | 29.10 | $29.05 | 119504 |
| 2024-04-30 | 29.10 | $29.06 | 233691 |
| 2024-04-29 | 29.11 | $29.16 | 154605 |
| 2024-04-26 | 29.10 | $29.14 | 144072 |
| 2024-04-25 | 29.10 | $29.04 | 70189 |
| 2024-04-24 | 29.10 | $29.09 | 90957 |
| 2024-04-23 | 29.10 | $29.10 | 112384 |
| 2024-04-22 | 29.11 | $28.99 | 185578 |
| 2024-04-19 | 29.12 | $28.96 | 214463 |
| 2024-04-18 | 29.13 | $29.02 | 210253 |
| 2024-04-17 | 29.15 | $29.03 | 384752 |
| 2024-04-16 | 29.16 | $29.06 | 114802 |
| 2024-04-15 | 29.17 | $29.07 | 163457 |
| 2024-04-12 | 29.18 | $29.15 | 196691 |
| 2024-04-11 | 29.18 | $29.22 | 72110 |
| 2024-04-10 | 29.18 | $29.17 | 203743 |
| 2024-04-09 | 29.18 | $29.24 | 186031 |
| 2024-04-08 | 29.17 | $29.22 | 100523 |
| 2024-04-05 | 29.17 | $29.18 | 249979 |
| 2024-04-04 | 29.17 | $29.13 | 191235 |
| 2024-04-03 | 29.17 | $29.18 | 243777 |
| 2024-04-02 | 29.17 | $29.21 | 216754 |
| 2024-04-01 | 29.16 | $29.25 | 385864 |
| 2024-03-28 | 29.16 | $29.26 | 320844 |
| 2024-03-27 | 29.15 | $29.20 | 63689 |
| 2024-03-26 | 29.14 | $29.19 | 465011 |
| 2024-03-25 | 29.13 | $29.22 | 326447 |
| 2024-03-22 | 29.12 | $29.22 | 84052 |
| 2024-03-21 | 29.11 | $29.22 | 107037 |
| 2024-03-20 | 29.10 | $29.18 | 47990 |
| 2024-03-19 | 29.10 | $29.18 | 60538 |
| 2024-03-18 | 29.09 | $29.19 | 76652 |
| 2024-03-15 | 29.08 | $29.18 | 66347 |
| 2024-03-14 | 29.07 | $29.14 | 57096 |
| 2024-03-13 | 29.06 | $29.16 | 201377 |
| 2024-03-12 | 29.05 | $29.16 | 103065 |
| 2024-03-11 | 29.03 | $29.11 | 79155 |
| 2024-03-08 | 29.03 | $29.14 | 103090 |
| 2024-03-07 | 29.01 | $29.12 | 147883 |
| 2024-03-06 | 29.00 | $29.09 | 1.2M |
| 2024-03-05 | 28.99 | $29.11 | 37923 |
| 2024-03-04 | 28.98 | $29.12 | 213525 |
| 2024-03-01 | 28.97 | $29.11 | 92585 |
| 2024-02-29 | 28.95 | $29.08 | 52061 |
| 2024-02-28 | 28.94 | $29.08 | 115179 |
| 2024-02-27 | 28.92 | $29.05 | 78691 |
| 2024-02-26 | 28.91 | $29.04 | 71069 |
| 2024-02-23 | 28.90 | $29.04 | 49992 |
| 2024-02-22 | 28.88 | $29.04 | 84905 |
| 2024-02-21 | 28.87 | $28.97 | 66439 |
| 2024-02-20 | 28.85 | $28.95 | 165047 |
| 2024-02-16 | 28.84 | $28.98 | 703185 |
| 2024-02-15 | 28.83 | $28.95 | 96977 |
| 2024-02-14 | 28.82 | $28.93 | 115854 |
| 2024-02-13 | 28.81 | $28.88 | 117992 |
| 2024-02-12 | 28.80 | $28.93 | 407235 |
| 2024-02-09 | 28.78 | $28.93 | 149617 |
| 2024-02-08 | 28.77 | $28.90 | 154822 |
| 2024-02-07 | 28.76 | $28.92 | 1.8M |
| 2024-02-06 | 28.74 | $28.88 | 96846 |
| 2024-02-05 | 28.72 | $28.87 | 94315 |
| 2024-02-02 | 28.71 | $28.87 | 130676 |
| 2024-02-01 | 28.69 | $28.81 | 83722 |
| 2024-01-31 | 28.68 | $28.75 | 64252 |
| 2024-01-30 | 28.67 | $28.83 | 122962 |
| 2024-01-29 | 28.65 | $28.83 | 81043 |
| 2024-01-26 | 28.64 | $28.78 | 239222 |
| 2024-01-25 | 28.62 | $28.79 | 145110 |
| 2024-01-24 | 28.60 | $28.76 | 100741 |
| 2024-01-23 | 28.59 | $28.74 | 83726 |
| 2024-01-22 | 28.57 | $28.73 | 102737 |
| 2024-01-19 | 28.55 | $28.71 | 147384 |
| 2024-01-18 | 28.54 | $28.63 | 161133 |
| 2024-01-17 | 28.53 | $28.53 | 142402 |
| 2024-01-16 | 28.53 | $28.61 | 156959 |
| 2024-01-12 | 28.52 | $28.60 | 356682 |
| 2024-01-11 | 28.51 | $28.61 | 186814 |
| 2024-01-10 | 28.50 | $28.60 | 167202 |
| 2024-01-09 | 28.49 | $28.56 | 106508 |
| 2024-01-08 | 28.48 | $28.57 | 143836 |
| 2024-01-05 | 28.47 | $28.48 | 214541 |
| 2024-01-04 | 28.47 | $28.46 | 533311 |
| 2024-01-03 | 28.47 | $28.47 | 724642 |
| 2024-01-02 | 28.47 | $28.48 | 479767 |
| 2023-12-29 | 28.47 | $28.57 | 448298 |
| 2023-12-28 | 28.46 | $28.56 | 154219 |
| 2023-12-27 | 28.44 | $28.54 | 69118 |
| 2023-12-26 | 28.43 | $28.54 | 58490 |
| 2023-12-22 | 28.42 | $28.52 | 59548 |
| 2023-12-21 | 28.41 | $28.49 | 47351 |
| 2023-12-20 | 28.40 | $28.46 | 309254 |
| 2023-12-19 | 28.40 | $28.47 | 106347 |
| 2023-12-18 | 28.39 | $28.50 | 118994 |
| 2023-12-15 | 28.38 | $28.48 | 61936 |
| 2023-12-14 | 28.37 | $28.49 | 42513 |
| 2023-12-13 | 28.36 | $28.49 | 78604 |
| 2023-12-12 | 28.34 | $28.50 | 135672 |
| 2023-12-11 | 28.33 | $28.49 | 152245 |
| 2023-12-08 | 28.31 | $28.41 | 120862 |
| 2023-12-07 | 28.30 | $28.40 | 116372 |
| 2023-12-06 | 28.29 | $28.37 | 86262 |
| 2023-12-05 | 28.28 | $28.41 | 49924 |
| 2023-12-04 | 28.26 | $28.41 | 68963 |
| 2023-12-01 | 28.25 | $28.41 | 159873 |
| 2023-11-30 | 28.23 | $28.41 | 125159 |
| 2023-11-29 | 28.21 | $28.33 | 212522 |
| 2023-11-28 | 28.20 | $28.38 | 111906 |
| 2023-11-27 | 28.18 | $28.38 | 67567 |
| 2023-11-24 | 28.16 | $28.37 | 23796 |
| 2023-11-22 | 28.14 | $28.35 | 77513 |
| 2023-11-21 | 28.12 | $28.30 | 117625 |
| 2023-11-20 | 28.10 | $28.34 | 135148 |
| 2023-11-17 | 28.07 | $28.29 | 77129 |
| 2023-11-16 | 28.05 | $28.28 | 118114 |
| 2023-11-15 | 28.02 | $28.27 | 126395 |
| 2023-11-14 | 28.00 | $28.26 | 157206 |
| 2023-11-13 | 27.97 | $28.12 | 2.7M |
| 2023-11-10 | 27.95 | $28.16 | 201857 |
| 2023-11-09 | 27.93 | $28.06 | 64300 |
| 2023-11-08 | 27.92 | $28.07 | 88054 |
| 2023-11-07 | 27.90 | $28.09 | 206600 |
| 2023-11-06 | 27.88 | $28.08 | 121716 |
| 2023-11-03 | 27.86 | $27.99 | 148449 |
| 2023-11-02 | 27.85 | $27.98 | 76276 |
| 2023-11-01 | 27.84 | $27.87 | 117203 |
| 2023-10-31 | 27.83 | $27.78 | 68089 |
| 2023-10-30 | 27.84 | $27.76 | 33060 |
| 2023-10-27 | 27.85 | $27.70 | 284935 |
| 2023-10-26 | 27.86 | $27.69 | 117154 |
| 2023-10-25 | 27.88 | $27.78 | 192551 |
| 2023-10-24 | 27.89 | $27.85 | 46162 |
| 2023-10-23 | 27.90 | $27.81 | 98932 |
| 2023-10-20 | 27.91 | $27.81 | 101968 |
| 2023-10-19 | 27.92 | $27.88 | 105496 |
| 2023-10-18 | 27.92 | $27.90 | 186008 |
| 2023-10-17 | 27.92 | $27.98 | 91452 |
| 2023-10-16 | 27.91 | $27.98 | 99687 |
| 2023-10-13 | 27.91 | $27.92 | 197758 |
| 2023-10-12 | 27.91 | $27.95 | 121778 |
| 2023-10-11 | 27.90 | $27.96 | 631123 |
| 2023-10-10 | 27.90 | $27.92 | 103460 |
| 2023-10-09 | 27.89 | $27.91 | 159806 |
| 2023-10-06 | 27.89 | $27.88 | 152240 |
| 2023-10-05 | 27.89 | $27.81 | 126640 |
| 2023-10-04 | 27.90 | $27.81 | 115076 |
| 2023-10-03 | 27.91 | $27.75 | 239582 |
| 2023-10-02 | 27.93 | $27.84 | 322718 |
| 2023-09-29 | 27.94 | $27.80 | 565687 |
| 2023-09-28 | 27.95 | $27.85 | 126857 |
| 2023-09-27 | 27.96 | $27.83 | 201338 |
| 2023-09-26 | 27.98 | $27.83 | 97132 |
| 2023-09-25 | 27.99 | $27.83 | 425161 |
| 2023-09-22 | 28.01 | $27.82 | 86952 |
| 2023-09-21 | 28.03 | $27.82 | 104418 |
| 2023-09-20 | 28.05 | $27.90 | 140188 |
| 2023-09-19 | 28.07 | $28.01 | 154740 |
| 2023-09-18 | 28.08 | $28.05 | 119710 |
| 2023-09-15 | 28.08 | $28.03 | 103277 |
| 2023-09-14 | 28.08 | $28.21 | 203773 |
| 2023-09-13 | 28.07 | $28.08 | 70859 |
| 2023-09-12 | 28.07 | $28.09 | 72502 |
| 2023-09-11 | 28.07 | $28.15 | 89287 |
| 2023-09-08 | 28.06 | $28.08 | 67851 |
| 2023-09-07 | 28.05 | $28.06 | 68600 |
| 2023-09-06 | 28.05 | $28.09 | 58401 |
| 2023-09-05 | 28.05 | $28.15 | 37352 |
| 2023-09-01 | 28.04 | $28.16 | 156627 |
| 2023-08-31 | 28.03 | $28.15 | 65706 |
| 2023-08-30 | 28.01 | $28.17 | 113062 |
| 2023-08-29 | 28.00 | $28.14 | 108190 |
| 2023-08-28 | 27.98 | $28.01 | 64553 |
| 2023-08-25 | 27.98 | $27.95 | 108294 |
| 2023-08-24 | 27.98 | $27.92 | 77254 |
| 2023-08-23 | 27.99 | $28.00 | 72774 |
| 2023-08-22 | 27.99 | $27.93 | 57458 |
| 2023-08-21 | 27.99 | $27.95 | 60188 |
| 2023-08-18 | 28.00 | $27.90 | 47078 |
| 2023-08-17 | 28.01 | $27.91 | 57669 |
| 2023-08-16 | 28.02 | $27.96 | 88530 |
| 2023-08-15 | 28.03 | $27.99 | 48438 |
| 2023-08-14 | 28.03 | $28.08 | 95268 |
| 2023-08-11 | 28.03 | $28.03 | 50878 |
| 2023-08-10 | 28.02 | $28.03 | 55529 |
| 2023-08-09 | 28.02 | $28.03 | 216700 |
| 2023-08-08 | 28.02 | $28.05 | 104267 |
| 2023-08-07 | 28.02 | $28.06 | 43602 |
| 2023-08-04 | 28.02 | $28.03 | 180478 |
| 2023-08-03 | 28.02 | $28.05 | 254443 |
| 2023-08-02 | 28.01 | $28.06 | 557664 |
| 2023-08-01 | 28.01 | $28.13 | 64792 |
| 2023-07-31 | 27.99 | $28.14 | 100589 |
| 2023-07-28 | 27.98 | $28.12 | 160319 |
| 2023-07-27 | 27.96 | $28.03 | 70645 |
| 2023-07-26 | 27.96 | $28.11 | 65192 |
| 2023-07-25 | 27.94 | $28.05 | 179080 |
| 2023-07-24 | 27.93 | $28.03 | 76930 |
| 2023-07-21 | 27.92 | $28.05 | 31777 |
| 2023-07-20 | 27.91 | $28.00 | 111556 |
| 2023-07-19 | 27.90 | $28.05 | 44403 |
| 2023-07-18 | 27.88 | $28.02 | 52216 |
| 2023-07-17 | 27.86 | $28.01 | 85709 |
| 2023-07-14 | 27.85 | $27.94 | 108600 |
| 2023-07-13 | 27.84 | $27.98 | 68321 |
| 2023-07-12 | 27.82 | $27.94 | 177247 |
| 2023-07-11 | 27.81 | $27.86 | 168108 |
| 2023-07-10 | 27.81 | $27.86 | 67164 |
| 2023-07-07 | 27.80 | $27.84 | 60711 |
| 2023-07-06 | 27.80 | $27.84 | 612964 |
| 2023-07-05 | 27.79 | $27.88 | 226653 |
| 2023-07-03 | 27.78 | $27.85 | 337577 |
| 2023-06-30 | 27.78 | $27.89 | 256206 |
| 2023-06-29 | 27.77 | $27.86 | 47708 |
| 2023-06-28 | 27.76 | $27.88 | 82569 |
| 2023-06-27 | 27.74 | $27.88 | 77470 |
| 2023-06-26 | 27.73 | $27.87 | 39798 |
| 2023-06-23 | 27.71 | $27.87 | 38227 |
| 2023-06-22 | 27.70 | $27.85 | 53133 |
| 2023-06-21 | 27.68 | $27.84 | 45089 |
| 2023-06-20 | 27.67 | $27.83 | 76372 |
| 2023-06-16 | 27.65 | $27.80 | 60950 |
| 2023-06-15 | 27.63 | $27.78 | 90869 |
| 2023-06-14 | 27.62 | $27.75 | 185410 |
| 2023-06-13 | 27.61 | $27.78 | 175463 |
| 2023-06-12 | 27.59 | $27.77 | 67587 |
| 2023-06-09 | 27.57 | $27.75 | 49665 |
| 2023-06-08 | 27.55 | $27.72 | 60468 |
| 2023-06-07 | 27.53 | $27.67 | 41113 |
| 2023-06-06 | 27.52 | $27.66 | 82098 |
| 2023-06-05 | 27.50 | $27.64 | 48920 |
| 2023-06-02 | 27.49 | $27.67 | 284661 |
| 2023-06-01 | 27.47 | $27.62 | 93260 |
| 2023-05-31 | 27.45 | $27.50 | 59665 |
| 2023-05-30 | 27.45 | $27.58 | 211482 |
| 2023-05-26 | 27.43 | $27.57 | 62720 |
| 2023-05-25 | 27.42 | $27.45 | 138191 |
| 2023-05-24 | 27.42 | $27.42 | 108401 |
| 2023-05-23 | 27.41 | $27.46 | 322062 |
| 2023-05-22 | 27.41 | $27.53 | 101872 |
| 2023-05-19 | 27.40 | $27.53 | 70469 |
| 2023-05-18 | 27.38 | $27.52 | 53137 |
| 2023-05-17 | 27.37 | $27.48 | 52374 |
| 2023-05-16 | 27.36 | $27.39 | 66075 |
| 2023-05-15 | 27.35 | $27.43 | 58500 |
| 2023-05-12 | 27.35 | $27.41 | 49294 |
| 2023-05-11 | 27.34 | $27.41 | 33536 |
| 2023-05-10 | 27.33 | $27.42 | 47037 |
| 2023-05-09 | 27.32 | $27.38 | 156684 |
| 2023-05-08 | 27.32 | $27.41 | 92332 |
| 2023-05-05 | 27.31 | $27.40 | 37565 |
| 2023-05-04 | 27.30 | $27.30 | 246869 |
| 2023-05-03 | 27.30 | $27.31 | 52749 |
| 2023-05-02 | 27.30 | $27.37 | 99749 |
| 2023-05-01 | 27.29 | $27.41 | 82468 |
| 2023-04-28 | 27.28 | $27.42 | 65366 |
| 2023-04-27 | 27.26 | $27.37 | 112389 |
| 2023-04-26 | 27.25 | $27.27 | 117194 |
| 2023-04-25 | 27.25 | $27.28 | 60104 |
| 2023-04-24 | 27.24 | $27.35 | 39949 |
| 2023-04-21 | 27.23 | $27.34 | 44755 |
| 2023-04-20 | 27.22 | $27.32 | 77611 |
| 2023-04-19 | 27.21 | $27.36 | 118883 |
| 2023-04-18 | 27.19 | $27.34 | 80806 |
| 2023-04-17 | 27.18 | $27.32 | 40377 |
| 2023-04-14 | 27.16 | $27.27 | 132935 |
| 2023-04-13 | 27.15 | $27.31 | 82741 |
| 2023-04-12 | 27.14 | $27.23 | 121987 |
| 2023-04-11 | 27.13 | $27.23 | 215717 |
| 2023-04-10 | 27.11 | $27.23 | 114685 |
| 2023-04-06 | 27.10 | $27.24 | 98819 |
| 2023-04-05 | 27.09 | $27.21 | 78195 |
| 2023-04-04 | 27.08 | $27.19 | 77457 |
| 2023-04-03 | 27.06 | $27.25 | 613033 |
| 2023-03-31 | 27.04 | $27.23 | 674222 |
| 2023-03-30 | 27.03 | $27.21 | 717658 |
| 2023-03-29 | 27.01 | $27.21 | 33058 |
| 2023-03-28 | 26.98 | $27.09 | 41943 |
| 2023-03-27 | 26.97 | $27.11 | 67521 |
| 2023-03-24 | 26.96 | $27.05 | 63374 |
| 2023-03-23 | 26.95 | $27.02 | 50294 |
| 2023-03-22 | 26.94 | $26.98 | 157234 |
| 2023-03-21 | 26.94 | $27.09 | 49416 |
| 2023-03-20 | 26.92 | $26.98 | 108696 |
| 2023-03-17 | 26.92 | $26.96 | 71834 |
| 2023-03-16 | 26.91 | $26.99 | 206999 |
| 2023-03-15 | 26.90 | $26.91 | 227222 |
| 2023-03-14 | 26.90 | $26.88 | 51933 |
| 2023-03-13 | 26.91 | $26.84 | 46185 |
| 2023-03-10 | 26.91 | $26.82 | 74487 |
| 2023-03-09 | 26.92 | $26.86 | 30706 |
| 2023-03-08 | 26.93 | $26.95 | 63353 |
| 2023-03-07 | 26.93 | $26.94 | 78491 |
| 2023-03-06 | 26.92 | $27.03 | 78801 |
| 2023-03-03 | 26.91 | $27.00 | 45923 |
| 2023-03-02 | 26.90 | $26.94 | 30982 |
| 2023-03-01 | 26.90 | $26.93 | 60783 |
| 2023-02-28 | 26.90 | $26.89 | 350917 |
| 2023-02-27 | 26.90 | $26.94 | 72193 |
| 2023-02-24 | 26.90 | $26.89 | 66941 |
| 2023-02-23 | 26.90 | $26.92 | 25539 |
| 2023-02-22 | 26.89 | $26.90 | 51559 |
| 2023-02-21 | 26.89 | $26.92 | 315306 |
| 2023-02-17 | 26.89 | $26.93 | 40159 |
| 2023-02-16 | 26.89 | $26.94 | 243126 |
| 2023-02-15 | 26.88 | $26.96 | 399768 |
| 2023-02-14 | 26.87 | $26.96 | 47339 |
| 2023-02-13 | 26.86 | $26.95 | 99497 |
| 2023-02-10 | 26.85 | $26.95 | 96975 |
| 2023-02-09 | 26.84 | $26.90 | 27263 |
| 2023-02-08 | 26.84 | $26.94 | 27890 |
| 2023-02-07 | 26.83 | $26.97 | 145515 |
| 2023-02-06 | 26.81 | $26.96 | 64748 |
| 2023-02-03 | 26.80 | $26.95 | 90814 |
| 2023-02-02 | 26.78 | $26.95 | 403596 |
| 2023-02-01 | 26.77 | $26.95 | 68001 |
| 2023-01-31 | 26.75 | $26.87 | 200857 |
| 2023-01-30 | 26.73 | $26.85 | 84012 |
| 2023-01-27 | 26.72 | $26.89 | 49578 |
| 2023-01-26 | 26.70 | $26.89 | 133179 |
| 2023-01-25 | 26.68 | $26.77 | 88533 |
| 2023-01-24 | 26.67 | $26.81 | 51871 |
| 2023-01-23 | 26.66 | $26.81 | 34794 |
| 2023-01-20 | 26.64 | $26.79 | 63272 |
| 2023-01-19 | 26.63 | $26.69 | 73081 |
| 2023-01-18 | 26.62 | $26.70 | 94601 |
| 2023-01-17 | 26.61 | $26.76 | 124491 |
| 2023-01-13 | 26.60 | $26.78 | 23939 |
| 2023-01-12 | 26.58 | $26.74 | 28336 |
| 2023-01-11 | 26.56 | $26.70 | 56878 |
| 2023-01-10 | 26.55 | $26.68 | 187784 |
| 2023-01-09 | 26.54 | $26.64 | 60920 |
| 2023-01-06 | 26.52 | $26.64 | 229077 |
| 2023-01-05 | 26.51 | $26.56 | 273918 |
| 2023-01-04 | 26.51 | $26.59 | 439808 |
| 2023-01-03 | 26.50 | $26.55 | 600926 |
| 2022-12-30 | 26.49 | $26.59 | 811019 |
| 2022-12-29 | 26.48 | $26.57 | 259220 |
| 2022-12-28 | 26.48 | $26.53 | 57700 |
| 2022-12-27 | 26.47 | $26.55 | 35537 |
| 2022-12-23 | 26.46 | $26.55 | 90360 |
| 2022-12-22 | 26.45 | $26.47 | 117249 |
| 2022-12-21 | 26.45 | $26.53 | 161423 |
| 2022-12-20 | 26.44 | $26.50 | 42038 |
| 2022-12-19 | 26.44 | $26.48 | 36298 |
| 2022-12-16 | 26.43 | $26.50 | 84903 |
| 2022-12-15 | 26.43 | $26.51 | 62638 |
| 2022-12-14 | 26.42 | $26.54 | 155383 |
| 2022-12-13 | 26.40 | $26.53 | 86431 |
| 2022-12-12 | 26.39 | $26.46 | 95926 |
| 2022-12-09 | 26.38 | $26.47 | 64171 |
| 2022-12-08 | 26.38 | $26.46 | 54375 |
| 2022-12-07 | 26.37 | $26.44 | 102116 |
| 2022-12-06 | 26.36 | $26.44 | 33517 |
| 2022-12-05 | 26.35 | $26.46 | 61342 |
| 2022-12-02 | 26.34 | $26.47 | 30437 |
| 2022-12-01 | 26.32 | $26.47 | 397621 |
| 2022-11-30 | 26.31 | $26.45 | 62749 |
| 2022-11-29 | 26.29 | $26.41 | 21568 |
| 2022-11-28 | 26.28 | $26.40 | 52544 |
| 2022-11-25 | 26.27 | $26.41 | 12613 |
| 2022-11-23 | 26.26 | $26.42 | 20065 |
| 2022-11-22 | 26.24 | $26.41 | 39634 |
| 2022-11-21 | 26.22 | $26.37 | 55964 |
| 2022-11-18 | 26.21 | $26.37 | 44255 |
| 2022-11-17 | 26.19 | $26.31 | 33714 |
| 2022-11-16 | 26.17 | $26.34 | 25105 |
| 2022-11-15 | 26.16 | $26.33 | 32229 |
| 2022-11-14 | 26.14 | $26.30 | 34998 |
| 2022-11-11 | 26.12 | $26.31 | 49091 |
| 2022-11-10 | 26.10 | $26.31 | 45980 |
| 2022-11-09 | 26.08 | $26.13 | 62632 |
| 2022-11-08 | 26.08 | $26.19 | 93279 |
| 2022-11-07 | 26.06 | $26.19 | 31123 |
| 2022-11-04 | 26.05 | $26.14 | 23186 |
| 2022-11-03 | 26.04 | $26.06 | 22234 |
| 2022-11-02 | 26.04 | $26.12 | 237559 |
| 2022-11-01 | 26.03 | $26.17 | 289341 |
| 2022-10-31 | 26.02 | $26.15 | 42149 |
| 2022-10-28 | 26.00 | $26.22 | 72774 |
| 2022-10-27 | 25.98 | $26.12 | 41087 |
| 2022-10-26 | 25.96 | $26.14 | 356915 |
| 2022-10-25 | 25.94 | $26.09 | 83413 |
| 2022-10-24 | 25.93 | $26.06 | 56793 |
| 2022-10-21 | 25.92 | $26.02 | 39600 |
| 2022-10-20 | 25.90 | $25.89 | 61169 |
| 2022-10-19 | 25.91 | $25.93 | 44866 |
| 2022-10-18 | 25.90 | $25.92 | 30694 |
| 2022-10-17 | 25.90 | $25.90 | 81527 |
| 2022-10-14 | 25.90 | $25.79 | 59924 |
| 2022-10-13 | 25.91 | $25.87 | 68190 |
| 2022-10-12 | 25.92 | $25.76 | 59463 |
| 2022-10-11 | 25.93 | $25.77 | 1.0M |
| 2022-10-10 | 25.95 | $25.81 | 63628 |
| 2022-10-07 | 25.97 | $25.84 | 83307 |
| 2022-10-06 | 25.98 | $25.93 | 90354 |
| 2022-10-05 | 25.99 | $25.98 | 24778 |
| 2022-10-04 | 25.99 | $25.98 | 148195 |
| 2022-10-03 | 25.99 | $25.89 | 249467 |
| 2022-09-30 | 26.00 | $25.79 | 590890 |
| 2022-09-29 | 26.02 | $25.78 | 75556 |
| 2022-09-28 | 26.04 | $25.84 | 380388 |
| 2022-09-27 | 26.06 | $25.81 | 79841 |
| 2022-09-26 | 26.09 | $25.83 | 179946 |
| 2022-09-23 | 26.12 | $25.89 | 276296 |
| 2022-09-22 | 26.14 | $25.97 | 19922 |
| 2022-09-21 | 26.16 | $26.04 | 58303 |
| 2022-09-20 | 26.17 | $26.10 | 184629 |
| 2022-09-19 | 26.18 | $26.16 | 32100 |
| 2022-09-16 | 26.18 | $26.10 | 28768 |
| 2022-09-15 | 26.19 | $26.17 | 29464 |
| 2022-09-14 | 26.20 | $26.20 | 7573 |
| 2022-09-13 | 26.20 | $26.20 | 28892 |
| 2022-09-12 | 26.20 | $26.28 | 16638 |
| 2022-09-09 | 26.19 | $26.26 | 104002 |
| 2022-09-08 | 26.18 | $26.24 | 18314 |
| 2022-09-07 | 26.17 | $26.21 | 25047 |
| 2022-09-06 | 26.17 | $26.10 | 18010 |
| 2022-09-02 | 26.18 | $26.12 | 25979 |
| 2022-09-01 | 26.18 | $26.15 | 154790 |
| 2022-08-31 | 26.19 | $26.17 | 63239 |
| 2022-08-30 | 26.19 | $26.15 | 75902 |
| 2022-08-29 | 26.19 | $26.20 | 40304 |
| 2022-08-26 | 26.19 | $26.22 | 18012 |
| 2022-08-25 | 26.19 | $26.28 | 38399 |
| 2022-08-24 | 26.18 | $26.20 | 27438 |
| 2022-08-23 | 26.17 | $26.18 | 20872 |
| 2022-08-22 | 26.17 | $26.19 | 40081 |
| 2022-08-19 | 26.17 | $26.26 | 16619 |
| 2022-08-18 | 26.16 | $26.27 | 45046 |
| 2022-08-17 | 26.15 | $26.27 | 87263 |
| 2022-08-16 | 26.14 | $26.27 | 24829 |
| 2022-08-15 | 26.12 | $26.27 | 82654 |
| 2022-08-12 | 26.11 | $26.22 | 74471 |
| 2022-08-11 | 26.10 | $26.23 | 12459 |
| 2022-08-10 | 26.08 | $26.22 | 31218 |
| 2022-08-09 | 26.07 | $26.17 | 22481 |
| 2022-08-08 | 26.06 | $26.20 | 39480 |
| 2022-08-05 | 26.04 | $26.19 | 90749 |
| 2022-08-04 | 26.03 | $26.14 | 35565 |
| 2022-08-03 | 26.02 | $26.18 | 26653 |
| 2022-08-02 | 26.00 | $26.10 | 74306 |
| 2022-08-01 | 25.99 | $26.15 | 45674 |
| 2022-07-29 | 25.97 | $26.13 | 66709 |
| 2022-07-28 | 25.96 | $26.11 | 421731 |
| 2022-07-27 | 25.94 | $26.11 | 24680 |
| 2022-07-26 | 25.92 | $26.01 | 16135 |
| 2022-07-25 | 25.91 | $26.05 | 16942 |
| 2022-07-22 | 25.90 | $26.03 | 55371 |
| 2022-07-21 | 25.88 | $26.03 | 18874 |
| 2022-07-20 | 25.87 | $26.02 | 65974 |
| 2022-07-19 | 25.85 | $26.02 | 33137 |
| 2022-07-18 | 25.84 | $25.91 | 150890 |
| 2022-07-15 | 25.83 | $25.92 | 7821 |
| 2022-07-14 | 25.82 | $25.85 | 78837 |
| 2022-07-13 | 25.82 | $25.86 | 45789 |
| 2022-07-12 | 25.81 | $25.88 | 22084 |
| 2022-07-11 | 25.80 | $25.91 | 43357 |
| 2022-07-08 | 25.79 | $25.97 | 87207 |
| 2022-07-07 | 25.77 | $25.94 | 59313 |
| 2022-07-06 | 25.76 | $25.89 | 31739 |
| 2022-07-05 | 25.74 | $25.88 | 108419 |
| 2022-07-01 | 25.73 | $25.88 | 160669 |
| 2022-06-30 | 25.71 | $25.83 | 254170 |
| 2022-06-29 | 25.70 | $25.82 | 369167 |
| 2022-06-28 | 25.69 | $25.81 | 56204 |
| 2022-06-27 | 25.67 | $25.83 | 155621 |
| 2022-06-24 | 25.66 | $25.82 | 289020 |
| 2022-06-23 | 25.64 | $25.75 | 32290 |
| 2022-06-22 | 25.63 | $25.70 | 27775 |
| 2022-06-21 | 25.62 | $25.70 | 45835 |
| 2022-06-17 | 25.61 | $25.48 | 35180 |
| 2022-06-16 | 25.63 | $25.39 | 55851 |
| 2022-06-15 | 25.65 | $25.59 | 147420 |
| 2022-06-14 | 25.66 | $25.53 | 29341 |
| 2022-06-13 | 25.67 | $25.47 | 28138 |
| 2022-06-10 | 25.69 | $25.71 | 104933 |
| 2022-06-09 | 25.69 | $25.74 | 17409 |
| 2022-06-08 | 25.69 | $25.79 | 41136 |
| 2022-06-07 | 25.68 | $25.77 | 21174 |
| 2022-06-06 | 25.67 | $25.76 | 24231 |
| 2022-06-03 | 25.66 | $25.76 | 11809 |
| 2022-06-02 | 25.65 | $25.75 | 70341 |
| 2022-06-01 | 25.64 | $25.72 | 114492 |
| 2022-05-31 | 25.63 | $25.76 | 42229 |
| 2022-05-27 | 25.61 | $25.78 | 36891 |
| 2022-05-26 | 25.59 | $25.71 | 45441 |
| 2022-05-25 | 25.58 | $25.63 | 27275 |
| 2022-05-24 | 25.58 | $25.57 | 21099 |
| 2022-05-23 | 25.58 | $25.59 | 35745 |
| 2022-05-20 | 25.58 | $25.44 | 12949 |
| 2022-05-19 | 25.59 | $25.49 | 19377 |
| 2022-05-18 | 25.60 | $25.52 | 27498 |
| 2022-05-17 | 25.61 | $25.68 | 20211 |
| 2022-05-16 | 25.61 | $25.59 | 15073 |
| 2022-05-13 | 25.61 | $25.58 | 20482 |
| 2022-05-12 | 25.61 | $25.44 | 488095 |
| 2022-05-11 | 25.63 | $25.42 | 40047 |
| 2022-05-10 | 25.65 | $25.45 | 43666 |
| 2022-05-09 | 25.67 | $25.44 | 28962 |
| 2022-05-06 | 25.69 | $25.60 | 52150 |
| 2022-05-05 | 25.70 | $25.60 | 101200 |
| 2022-05-04 | 25.72 | $25.75 | 23211 |
| 2022-05-03 | 25.71 | $25.61 | 59359 |
| 2022-05-02 | 25.72 | $25.54 | 63582 |
| 2022-04-29 | 25.74 | $25.54 | 28573 |
| 2022-04-28 | 25.76 | $25.70 | 18305 |
| 2022-04-27 | 25.77 | $25.59 | 31184 |
| 2022-04-26 | 25.79 | $25.59 | 61166 |
| 2022-04-25 | 25.81 | $25.73 | 112193 |
| 2022-04-22 | 25.82 | $25.70 | 121879 |
| 2022-04-21 | 25.83 | $25.83 | 120008 |
| 2022-04-20 | 25.83 | $25.86 | 18149 |
| 2022-04-19 | 25.83 | $25.86 | 29573 |
| 2022-04-18 | 25.82 | $25.80 | 26636 |
| 2022-04-14 | 25.83 | $25.79 | 33063 |
| 2022-04-13 | 25.83 | $25.82 | 29421 |
| 2022-04-12 | 25.83 | $25.78 | 47564 |
| 2022-04-11 | 25.84 | $25.79 | 34921 |
| 2022-04-08 | 25.84 | $25.83 | 8362 |
| 2022-04-07 | 25.84 | $25.84 | 24902 |
| 2022-04-06 | 25.84 | $25.83 | 19205 |
| 2022-04-05 | 25.85 | $25.83 | 13818 |
| 2022-04-04 | 25.85 | $25.86 | 209384 |
| 2022-04-01 | 25.85 | $25.86 | 58648 |
| 2022-03-31 | 25.84 | $25.87 | 75490 |
| 2022-03-30 | 25.84 | $25.89 | 97142 |
| 2022-03-29 | 25.84 | $25.87 | 283712 |
| 2022-03-28 | 25.83 | $25.88 | 16749 |
| 2022-03-25 | 25.83 | $25.88 | 12425 |
| 2022-03-24 | 25.82 | $25.88 | 34241 |
| 2022-03-23 | 25.82 | $25.87 | 6861 |
| 2022-03-22 | 25.81 | $25.85 | 330651 |
| 2022-03-21 | 25.81 | $25.87 | 60779 |
| 2022-03-18 | 25.80 | $25.87 | 26987 |
| 2022-03-17 | 25.79 | $25.87 | 10552 |
| 2022-03-16 | 25.79 | $25.88 | 29419 |
| 2022-03-15 | 25.78 | $25.84 | 49465 |
| 2022-03-14 | 25.77 | $25.78 | 12937 |
| 2022-03-11 | 25.77 | $25.80 | 29689 |
| 2022-03-10 | 25.77 | $25.80 | 25603 |
| 2022-03-09 | 25.76 | $25.80 | 81819 |
| 2022-03-08 | 25.76 | $25.71 | 115473 |
| 2022-03-07 | 25.76 | $25.71 | 311307 |
| 2022-03-04 | 25.77 | $25.77 | 16681 |
| 2022-03-03 | 25.77 | $25.79 | 34263 |
| 2022-03-02 | 25.77 | $25.78 | 69901 |
| 2022-03-01 | 25.76 | $25.71 | 29026 |
| 2022-02-28 | 25.77 | $25.79 | 13715 |
| 2022-02-25 | 25.77 | $25.80 | 10119 |
| 2022-02-24 | 25.76 | $25.69 | 51927 |
| 2022-02-23 | 25.77 | $25.69 | 71155 |
| 2022-02-22 | 25.78 | $25.72 | 23681 |
| 2022-02-18 | 25.79 | $25.74 | 246949 |
| 2022-02-17 | 25.79 | $25.76 | 74928 |
| 2022-02-16 | 25.80 | $25.83 | 39319 |
| 2022-02-15 | 25.79 | $25.80 | 17780 |
| 2022-02-14 | 25.79 | $25.74 | 49049 |
| 2022-02-11 | 25.80 | $25.76 | 26448 |
| 2022-02-10 | 25.80 | $25.82 | 29806 |
| 2022-02-09 | 25.80 | $25.88 | 28230 |
| 2022-02-08 | 25.79 | $25.84 | 20076 |
| 2022-02-07 | 25.79 | $25.82 | 73562 |
| 2022-02-04 | 25.78 | $25.81 | 37187 |
| 2022-02-03 | 25.78 | $25.78 | 30796 |
| 2022-02-02 | 25.78 | $25.87 | 29980 |
| 2022-02-01 | 25.77 | $25.83 | 48318 |
| 2022-01-31 | 25.76 | $25.81 | 158705 |
| 2022-01-28 | 25.76 | $25.67 | 314717 |
| 2022-01-27 | 25.77 | $25.58 | 21320 |
| 2022-01-26 | 25.79 | $25.62 | 71029 |
| 2022-01-25 | 25.80 | $25.55 | 85963 |
| 2022-01-24 | 25.83 | $25.63 | 58129 |
| 2022-01-21 | 25.85 | $25.65 | 52027 |
| 2022-01-20 | 25.87 | $25.74 | 39432 |
| 2022-01-19 | 25.89 | $25.80 | 121548 |
| 2022-01-18 | 25.90 | $25.83 | 26746 |
| 2022-01-14 | 25.90 | $25.90 | 20069 |
| 2022-01-13 | 25.90 | $25.88 | 41759 |
| 2022-01-12 | 25.90 | $25.91 | 31254 |
| 2022-01-11 | 25.90 | $25.92 | 44329 |
| 2022-01-10 | 25.90 | $25.89 | 7282 |
| 2022-01-07 | 25.90 | $25.88 | 61959 |
| 2022-01-06 | 25.91 | $25.84 | 108975 |
| 2022-01-05 | 25.91 | $25.89 | 68008 |
| 2022-01-04 | 25.92 | $25.95 | 204057 |
| 2022-01-03 | 25.91 | $25.95 | 96348 |
| 2021-12-31 | 25.91 | $25.93 | 536140 |
| 2021-12-30 | 25.91 | $25.92 | 233578 |
| 2021-12-29 | 25.90 | $25.93 | 35227 |
| 2021-12-28 | 25.90 | $25.92 | 28710 |
| 2021-12-27 | 25.90 | $25.93 | 9583 |
| 2021-12-23 | 25.90 | $25.94 | 52523 |
| 2021-12-22 | 25.89 | $25.94 | 300827 |
| 2021-12-21 | 25.89 | $25.89 | 112914 |
| 2021-12-20 | 25.89 | $25.88 | 3245 |
| 2021-12-17 | 25.89 | $25.90 | 11663 |
| 2021-12-16 | 25.89 | $25.92 | 19675 |
| 2021-12-15 | 25.88 | $25.91 | 13100 |
| 2021-12-14 | 25.88 | $25.90 | 5175 |
| 2021-12-13 | 25.88 | $25.88 | 7428 |
| 2021-12-10 | 25.88 | $25.92 | 3224 |
| 2021-12-09 | 25.88 | $25.92 | 2414 |
| 2021-12-08 | 25.87 | $25.91 | 3986 |
| 2021-12-07 | 25.87 | $25.89 | 5097 |
| 2021-12-06 | 25.87 | $25.86 | 11665 |
| 2021-12-03 | 25.87 | $25.84 | 10009 |
| 2021-12-02 | 25.87 | $25.86 | 17379 |
| 2021-12-01 | 25.87 | $25.84 | 16750 |
| 2021-11-30 | 25.88 | $25.87 | 37515 |
| 2021-11-29 | 25.88 | $25.88 | 13557 |
| 2021-11-26 | 25.88 | $25.85 | 5002 |
| 2021-11-24 | 25.88 | $25.89 | 1002 |
| 2021-11-23 | 25.88 | $25.89 | 3343 |
| 2021-11-22 | 25.88 | $25.88 | 5146 |
| 2021-11-19 | 25.88 | $25.89 | 3957 |
| 2021-11-18 | 25.88 | $25.91 | 18095 |
| 2021-11-17 | 25.87 | $25.90 | 2137 |
| 2021-11-16 | 25.87 | $25.91 | 19487 |
| 2021-11-15 | 25.87 | $25.88 | 13555 |
| 2021-11-12 | 25.86 | $25.88 | 70546 |
| 2021-11-11 | 25.86 | $25.92 | 10872 |
| 2021-11-10 | 25.86 | $25.89 | 17888 |
| 2021-11-09 | 25.85 | $25.89 | 10058 |
| 2021-11-08 | 25.85 | $25.89 | 7484 |
| 2021-11-05 | 25.85 | $25.88 | 16360 |
| 2021-11-04 | 25.84 | $25.89 | 38320 |
| 2021-11-03 | 25.84 | $25.88 | 22006 |
| 2021-11-02 | 25.84 | $25.87 | 672 |
| 2021-11-01 | 25.83 | $25.85 | 16648 |
| 2021-10-29 | 25.83 | $25.86 | 3192 |
| 2021-10-28 | 25.83 | $25.86 | 19360 |
| 2021-10-27 | 25.82 | $25.85 | 8810 |
| 2021-10-26 | 25.82 | $25.87 | 31105 |
| 2021-10-25 | 25.82 | $25.87 | 67198 |
| 2021-10-22 | 25.81 | $25.87 | 3065 |
| 2021-10-21 | 25.80 | $25.85 | 540 |
| 2021-10-20 | 25.80 | $25.85 | 7901 |
| 2021-10-19 | 25.79 | $25.86 | 18107 |
| 2021-10-18 | 25.79 | $25.82 | 3008 |
| 2021-10-15 | 25.79 | $25.83 | 40 |
| 2021-10-14 | 25.78 | $25.81 | 3334 |
| 2021-10-13 | 25.78 | $25.78 | 9824 |
| 2021-10-12 | 25.78 | $25.77 | 9476 |
| 2021-10-11 | 25.78 | $25.76 | 23257 |
| 2021-10-08 | 25.78 | $25.79 | 12338 |
| 2021-10-07 | 25.78 | $25.78 | 28979 |
| 2021-10-06 | 25.78 | $25.74 | 31124 |
| 2021-10-05 | 25.78 | $25.72 | 9108 |
| 2021-10-04 | 25.79 | $25.69 | 416167 |
| 2021-10-01 | 25.80 | $25.76 | 114971 |
| 2021-09-30 | 25.81 | $25.81 | 98527 |
| 2021-09-29 | 25.81 | $25.81 | 2241 |
| 2021-09-28 | 25.81 | $25.81 | 12822 |
| 2021-09-27 | 25.81 | $25.84 | 9718 |
| 2021-09-24 | 25.80 | $25.82 | 9156 |
| 2021-09-23 | 25.80 | $25.81 | 1372 |
| 2021-09-22 | 25.80 | $25.80 | 177 |
| 2021-09-21 | 25.80 | $25.81 | 3688 |
| 2021-09-20 | 25.80 | $25.75 | 71010 |
| 2021-09-17 | 25.81 | $25.82 | 1085 |
| 2021-09-16 | 25.80 | $25.81 | 1181 |
| 2021-09-15 | 25.80 | $25.82 | 2972 |
| 2021-09-14 | 25.80 | $25.81 | 1833 |
| 2021-09-13 | 25.80 | $25.81 | 119 |
| 2021-09-10 | 25.80 | $25.81 | 9938 |
| 2021-09-09 | 25.80 | $25.81 | 300 |
| 2021-09-08 | 25.80 | $25.81 | 24221 |
| 2021-09-07 | 25.80 | $25.82 | 1194 |
| 2021-09-03 | 25.80 | $25.83 | 5405 |
| 2021-09-02 | 25.79 | $25.82 | 4662 |
| 2021-09-01 | 25.79 | $25.82 | 1009 |
| 2021-08-31 | 25.79 | $25.83 | 1794 |
| 2021-08-30 | 25.78 | $25.81 | 1200 |
| 2021-08-27 | 25.78 | $25.81 | 4086 |
| 2021-08-26 | 25.78 | $25.79 | 645 |
| 2021-08-25 | 25.77 | $25.80 | 6808 |
| 2021-08-24 | 25.77 | $25.81 | 3683 |
| 2021-08-23 | 25.77 | $25.79 | 15726 |
| 2021-08-20 | 25.77 | $25.77 | 32762 |
| 2021-08-19 | 25.77 | $25.78 | 2378 |
| 2021-08-18 | 25.77 | $25.78 | 8504 |
| 2021-08-17 | 25.76 | $25.78 | 1927 |
| 2021-08-16 | 25.76 | $25.79 | 5212 |
| 2021-08-13 | 25.76 | $25.79 | 2591 |
| 2021-08-12 | 25.76 | $25.79 | 6884 |
| 2021-08-11 | 25.75 | $25.78 | 2213 |
| 2021-08-10 | 25.75 | $25.79 | 3641 |
| 2021-08-09 | 25.75 | $25.78 | 8022 |
| 2021-08-06 | 25.74 | $25.78 | 5647 |
| 2021-08-05 | 25.74 | $25.77 | 3510 |
| 2021-08-04 | 25.74 | $25.77 | 3806 |
| 2021-08-03 | 25.73 | $25.75 | 1612 |
| 2021-08-02 | 25.73 | $25.75 | 2081 |
| 2021-07-30 | 25.73 | $25.75 | 27521 |
| 2021-07-29 | 25.72 | $25.76 | 2230 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
34.36
2026-07-24
Close Price
$34.34
Vol: 657700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.54
Average
29.18
Maximum
34.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.36 | $34.34 | 657700 |
| 2026-07-23 | 34.36 | $34.29 | 427400 |
| 2026-07-22 | 34.37 | $34.41 | 509248 |
| 2026-07-21 | 34.36 | $34.41 | 441600 |
| 2026-07-20 | 34.35 | $34.34 | 301014 |
| 2026-07-17 | 34.35 | $34.35 | 722400 |
| 2026-07-16 | 34.34 | $34.44 | 1.2M |
| 2026-07-15 | 34.33 | $34.42 | 373639 |
| 2026-07-14 | 34.32 | $34.41 | 415937 |
| 2026-07-13 | 34.30 | $34.37 | 1.0M |
| 2026-07-10 | 34.29 | $34.40 | 527729 |
| 2026-07-09 | 34.28 | $34.34 | 391200 |
| 2026-07-08 | 34.27 | $34.30 | 343600 |
| 2026-07-07 | 34.27 | $34.33 | 391315 |
| 2026-07-06 | 34.26 | $34.35 | 557500 |
| 2026-07-02 | 34.25 | $34.28 | 739400 |
| 2026-07-01 | 34.24 | $34.28 | 1.9M |
| 2026-06-30 | 34.23 | $34.27 | 1.5M |
| 2026-06-29 | 34.23 | $34.27 | 788200 |
| 2026-06-26 | 34.22 | $34.27 | 290070 |
| 2026-06-25 | 34.21 | $34.24 | 421333 |
| 2026-06-24 | 34.21 | $34.24 | 396400 |
| 2026-06-23 | 34.20 | $34.25 | 457500 |
| 2026-06-22 | 34.20 | $34.25 | 459200 |
| 2026-06-18 | 34.19 | $34.25 | 375300 |
| 2026-06-17 | 34.18 | $34.20 | 386900 |
| 2026-06-16 | 34.18 | $34.23 | 232048 |
| 2026-06-15 | 34.17 | $34.22 | 268300 |
| 2026-06-12 | 34.16 | $34.19 | 225114 |
| 2026-06-11 | 34.16 | $34.18 | 337100 |
| 2026-06-10 | 34.15 | $34.17 | 565600 |
| 2026-06-09 | 34.15 | $34.18 | 544728 |
| 2026-06-08 | 34.14 | $34.18 | 211523 |
| 2026-06-05 | 34.13 | $34.17 | 458200 |
| 2026-06-04 | 34.12 | $34.19 | 734600 |
| 2026-06-03 | 34.11 | $34.15 | 460100 |
| 2026-06-02 | 34.11 | $34.17 | 260909 |
| 2026-06-01 | 34.10 | $34.17 | 327300 |
| 2026-05-29 | 34.09 | $34.15 | 372531 |
| 2026-05-28 | 34.08 | $34.14 | 267639 |
| 2026-05-27 | 34.07 | $34.14 | 299800 |
| 2026-05-26 | 34.06 | $34.09 | 195800 |
| 2026-05-22 | 34.05 | $34.09 | 530630 |
| 2026-05-21 | 34.04 | $34.12 | 231700 |
| 2026-05-20 | 34.03 | $34.09 | 245735 |
| 2026-05-19 | 34.02 | $34.08 | 553516 |
| 2026-05-18 | 34.02 | $34.08 | 210600 |
| 2026-05-15 | 34.01 | $34.07 | 201700 |
| 2026-05-14 | 34.00 | $34.07 | 302700 |
| 2026-05-13 | 33.99 | $34.01 | 202826 |
| 2026-05-12 | 33.98 | $34.06 | 596700 |
| 2026-05-11 | 33.97 | $34.00 | 368419 |
| 2026-05-08 | 33.96 | $34.00 | 289725 |
| 2026-05-07 | 33.95 | $34.01 | 246100 |
| 2026-05-06 | 33.94 | $34.02 | 314700 |
| 2026-05-05 | 33.93 | $34.01 | 394700 |
| 2026-05-04 | 33.91 | $33.97 | 711800 |
| 2026-05-01 | 33.90 | $33.99 | 336700 |
| 2026-04-30 | 33.89 | $33.98 | 331800 |
| 2026-04-29 | 33.87 | $33.94 | 268040 |
| 2026-04-28 | 33.85 | $33.95 | 153418 |
| 2026-04-27 | 33.83 | $33.95 | 526000 |
| 2026-04-24 | 33.81 | $33.92 | 254300 |
| 2026-04-23 | 33.79 | $33.91 | 491010 |
| 2026-04-22 | 33.77 | $33.88 | 382200 |
| 2026-04-21 | 33.74 | $33.87 | 1.1M |
| 2026-04-20 | 33.72 | $33.89 | 190615 |
| 2026-04-17 | 33.69 | $33.90 | 312500 |
| 2026-04-16 | 33.66 | $33.87 | 325700 |
| 2026-04-15 | 33.64 | $33.85 | 243832 |
| 2026-04-14 | 33.61 | $33.83 | 244016 |
| 2026-04-13 | 33.58 | $33.80 | 292342 |
| 2026-04-10 | 33.55 | $33.73 | 284900 |
| 2026-04-09 | 33.53 | $33.74 | 483200 |
| 2026-04-08 | 33.51 | $33.70 | 518320 |
| 2026-04-07 | 33.49 | $33.55 | 534700 |
| 2026-04-06 | 33.49 | $33.57 | 1.4M |
| 2026-04-02 | 33.48 | $33.52 | 609828 |
| 2026-04-01 | 33.49 | $33.51 | 4.4M |
| 2026-03-31 | 33.49 | $33.47 | 1.1M |
| 2026-03-30 | 33.50 | $33.43 | 604525 |
| 2026-03-27 | 33.51 | $33.45 | 370400 |
| 2026-03-26 | 33.53 | $33.44 | 250500 |
| 2026-03-25 | 33.54 | $33.44 | 226823 |
| 2026-03-24 | 33.56 | $33.45 | 262500 |
| 2026-03-23 | 33.58 | $33.45 | 307200 |
| 2026-03-20 | 33.60 | $33.44 | 595121 |
| 2026-03-19 | 33.62 | $33.43 | 453200 |
| 2026-03-18 | 33.64 | $33.47 | 242242 |
| 2026-03-17 | 33.67 | $33.53 | 176721 |
| 2026-03-16 | 33.68 | $33.58 | 443545 |
| 2026-03-13 | 33.70 | $33.55 | 271424 |
| 2026-03-12 | 33.71 | $33.59 | 239901 |
| 2026-03-11 | 33.72 | $33.70 | 310338 |
| 2026-03-10 | 33.73 | $33.65 | 251100 |
| 2026-03-09 | 33.73 | $33.70 | 413700 |
| 2026-03-06 | 33.74 | $33.65 | 581119 |
| 2026-03-05 | 33.75 | $33.73 | 231525 |
| 2026-03-04 | 33.75 | $33.77 | 284100 |
| 2026-03-03 | 33.74 | $33.72 | 461206 |
| 2026-03-02 | 33.74 | $33.77 | 301400 |
| 2026-02-27 | 33.74 | $33.76 | 251030 |
| 2026-02-26 | 33.73 | $33.78 | 185245 |
| 2026-02-25 | 33.73 | $33.82 | 545300 |
| 2026-02-24 | 33.72 | $33.77 | 579700 |
| 2026-02-23 | 33.71 | $33.71 | 179534 |
| 2026-02-20 | 33.71 | $33.78 | 255400 |
| 2026-02-19 | 33.70 | $33.72 | 246100 |
| 2026-02-18 | 33.70 | $33.73 | 230300 |
| 2026-02-17 | 33.69 | $33.69 | 264393 |
| 2026-02-13 | 33.69 | $33.66 | 494624 |
| 2026-02-12 | 33.69 | $33.64 | 333000 |
| 2026-02-11 | 33.70 | $33.75 | 559800 |
| 2026-02-10 | 33.69 | $33.74 | 380400 |
| 2026-02-09 | 33.68 | $33.77 | 247900 |
| 2026-02-06 | 33.67 | $33.73 | 1.3M |
| 2026-02-05 | 33.67 | $33.60 | 300400 |
| 2026-02-04 | 33.67 | $33.67 | 250900 |
| 2026-02-03 | 33.67 | $33.64 | 337528 |
| 2026-02-02 | 33.67 | $33.75 | 287433 |
| 2026-01-30 | 33.66 | $33.70 | 300400 |
| 2026-01-29 | 33.65 | $33.71 | 345868 |
| 2026-01-28 | 33.64 | $33.72 | 183700 |
| 2026-01-27 | 33.63 | $33.71 | 329006 |
| 2026-01-26 | 33.62 | $33.70 | 642900 |
| 2026-01-23 | 33.61 | $33.64 | 248900 |
| 2026-01-22 | 33.60 | $33.66 | 446900 |
| 2026-01-21 | 33.59 | $33.62 | 498500 |
| 2026-01-20 | 33.59 | $33.53 | 491810 |
| 2026-01-16 | 33.59 | $33.66 | 340810 |
| 2026-01-15 | 33.57 | $33.64 | 265883 |
| 2026-01-14 | 33.55 | $33.62 | 372313 |
| 2026-01-13 | 33.54 | $33.65 | 332957 |
| 2026-01-12 | 33.52 | $33.66 | 306420 |
| 2026-01-09 | 33.49 | $33.64 | 656114 |
| 2026-01-08 | 33.47 | $33.58 | 281000 |
| 2026-01-07 | 33.45 | $33.59 | 506016 |
| 2026-01-06 | 33.43 | $33.60 | 421200 |
| 2026-01-05 | 33.40 | $33.56 | 5.4M |
| 2026-01-02 | 33.38 | $33.54 | 1.4M |
| 2025-12-31 | 33.36 | $33.51 | 688932 |
| 2025-12-30 | 33.34 | $33.46 | 785012 |
| 2025-12-29 | 33.32 | $33.48 | 192736 |
| 2025-12-26 | 33.30 | $33.48 | 185300 |
| 2025-12-24 | 33.28 | $33.46 | 145042 |
| 2025-12-23 | 33.26 | $33.44 | 340518 |
| 2025-12-22 | 33.23 | $33.40 | 355314 |
| 2025-12-19 | 33.21 | $33.30 | 219515 |
| 2025-12-18 | 33.20 | $33.19 | 216222 |
| 2025-12-17 | 33.19 | $33.10 | 286900 |
| 2025-12-16 | 33.20 | $33.21 | 253300 |
| 2025-12-15 | 33.19 | $33.23 | 167800 |
| 2025-12-12 | 33.18 | $33.20 | 2.3M |
| 2025-12-11 | 33.17 | $33.30 | 2.4M |
| 2025-12-10 | 33.15 | $33.27 | 263600 |
| 2025-12-09 | 33.13 | $33.23 | 366940 |
| 2025-12-08 | 33.11 | $33.23 | 377839 |
| 2025-12-05 | 33.09 | $33.25 | 243900 |
| 2025-12-04 | 33.07 | $33.23 | 331845 |
| 2025-12-03 | 33.05 | $33.22 | 298000 |
| 2025-12-02 | 33.03 | $33.18 | 232402 |
| 2025-12-01 | 33.01 | $33.16 | 480342 |
| 2025-11-28 | 33.00 | $33.17 | 98238 |
| 2025-11-26 | 32.98 | $33.14 | 256100 |
| 2025-11-25 | 32.97 | $33.08 | 277838 |
| 2025-11-24 | 32.96 | $33.01 | 354100 |
| 2025-11-21 | 32.95 | $32.88 | 339900 |
| 2025-11-20 | 32.96 | $32.79 | 681204 |
| 2025-11-19 | 32.98 | $32.91 | 339342 |
| 2025-11-18 | 32.99 | $32.89 | 8.3M |
| 2025-11-17 | 33.00 | $32.94 | 286900 |
| 2025-11-14 | 33.00 | $32.99 | 792928 |
| 2025-11-13 | 33.00 | $32.99 | 379300 |
| 2025-11-12 | 33.00 | $33.04 | 195700 |
| 2025-11-11 | 32.99 | $33.07 | 275100 |
| 2025-11-10 | 32.98 | $33.06 | 272600 |
| 2025-11-07 | 32.97 | $32.96 | 445800 |
| 2025-11-06 | 32.96 | $32.95 | 378726 |
| 2025-11-05 | 32.96 | $32.97 | 341603 |
| 2025-11-04 | 32.95 | $32.98 | 463800 |
| 2025-11-03 | 32.95 | $33.03 | 282708 |
| 2025-10-31 | 32.93 | $33.02 | 235519 |
| 2025-10-30 | 32.92 | $32.99 | 315900 |
| 2025-10-29 | 32.91 | $33.05 | 226000 |
| 2025-10-28 | 32.89 | $33.05 | 247926 |
| 2025-10-27 | 32.87 | $33.04 | 283700 |
| 2025-10-24 | 32.85 | $32.97 | 216207 |
| 2025-10-23 | 32.84 | $32.92 | 400000 |
| 2025-10-22 | 32.83 | $32.88 | 349500 |
| 2025-10-21 | 32.82 | $32.91 | 598200 |
| 2025-10-20 | 32.81 | $32.91 | 259235 |
| 2025-10-17 | 32.80 | $32.81 | 394735 |
| 2025-10-16 | 32.80 | $32.73 | 291821 |
| 2025-10-15 | 32.81 | $32.81 | 309621 |
| 2025-10-14 | 32.81 | $32.79 | 379722 |
| 2025-10-13 | 32.81 | $32.81 | 279200 |
| 2025-10-10 | 32.80 | $32.70 | 343436 |
| 2025-10-09 | 32.81 | $32.83 | 382600 |
| 2025-10-08 | 32.81 | $32.88 | 400200 |
| 2025-10-07 | 32.80 | $32.80 | 353200 |
| 2025-10-06 | 32.79 | $32.85 | 264509 |
| 2025-10-03 | 32.78 | $32.82 | 282624 |
| 2025-10-02 | 32.77 | $32.84 | 479215 |
| 2025-10-01 | 32.76 | $32.84 | 1.3M |
| 2025-09-30 | 32.75 | $32.82 | 3.0M |
| 2025-09-29 | 32.74 | $32.77 | 362200 |
| 2025-09-26 | 32.73 | $32.80 | 287107 |
| 2025-09-25 | 32.72 | $32.78 | 273105 |
| 2025-09-24 | 32.71 | $32.78 | 216645 |
| 2025-09-23 | 32.70 | $32.78 | 213300 |
| 2025-09-22 | 32.69 | $32.78 | 279700 |
| 2025-09-19 | 32.67 | $32.78 | 173500 |
| 2025-09-18 | 32.66 | $32.75 | 274800 |
| 2025-09-17 | 32.64 | $32.70 | 336149 |
| 2025-09-16 | 32.64 | $32.70 | 266800 |
| 2025-09-15 | 32.62 | $32.68 | 208300 |
| 2025-09-12 | 32.61 | $32.71 | 303640 |
| 2025-09-11 | 32.60 | $32.70 | 192032 |
| 2025-09-10 | 32.59 | $32.64 | 247542 |
| 2025-09-09 | 32.58 | $32.66 | 243615 |
| 2025-09-08 | 32.57 | $32.65 | 212103 |
| 2025-09-05 | 32.56 | $32.63 | 221600 |
| 2025-09-04 | 32.55 | $32.63 | 465600 |
| 2025-09-03 | 32.53 | $32.58 | 387219 |
| 2025-09-02 | 32.52 | $32.51 | 186197 |
| 2025-08-29 | 32.52 | $32.59 | 148908 |
| 2025-08-28 | 32.51 | $32.61 | 256700 |
| 2025-08-27 | 32.50 | $32.59 | 192600 |
| 2025-08-26 | 32.48 | $32.55 | 156044 |
| 2025-08-25 | 32.47 | $32.50 | 115020 |
| 2025-08-22 | 32.46 | $32.56 | 264600 |
| 2025-08-21 | 32.45 | $32.48 | 344318 |
| 2025-08-20 | 32.44 | $32.49 | 155710 |
| 2025-08-19 | 32.43 | $32.49 | 209704 |
| 2025-08-18 | 32.42 | $32.52 | 159407 |
| 2025-08-15 | 32.41 | $32.50 | 183500 |
| 2025-08-14 | 32.40 | $32.51 | 318707 |
| 2025-08-13 | 32.38 | $32.47 | 307700 |
| 2025-08-12 | 32.37 | $32.49 | 215600 |
| 2025-08-11 | 32.35 | $32.42 | 211900 |
| 2025-08-08 | 32.34 | $32.44 | 990348 |
| 2025-08-07 | 32.33 | $32.39 | 128000 |
| 2025-08-06 | 32.32 | $32.38 | 304829 |
| 2025-08-05 | 32.31 | $32.34 | 385200 |
| 2025-08-04 | 32.30 | $32.35 | 158315 |
| 2025-08-01 | 32.30 | $32.24 | 208600 |
| 2025-07-31 | 32.30 | $32.32 | 162512 |
| 2025-07-30 | 32.29 | $32.37 | 502300 |
| 2025-07-29 | 32.28 | $32.37 | 238400 |
| 2025-07-28 | 32.27 | $32.38 | 231100 |
| 2025-07-25 | 32.25 | $32.37 | 155727 |
| 2025-07-24 | 32.23 | $32.33 | 264000 |
| 2025-07-23 | 32.22 | $32.33 | 196827 |
| 2025-07-22 | 32.20 | $32.28 | 188525 |
| 2025-07-21 | 32.19 | $32.24 | 235227 |
| 2025-07-18 | 32.18 | $32.24 | 220911 |
| 2025-07-17 | 32.17 | $32.26 | 334135 |
| 2025-07-16 | 32.16 | $32.22 | 230144 |
| 2025-07-15 | 32.15 | $32.20 | 337226 |
| 2025-07-14 | 32.14 | $32.21 | 354000 |
| 2025-07-11 | 32.13 | $32.18 | 253543 |
| 2025-07-10 | 32.12 | $32.21 | 281211 |
| 2025-07-09 | 32.10 | $32.18 | 301800 |
| 2025-07-08 | 32.09 | $32.15 | 369000 |
| 2025-07-07 | 32.08 | $32.15 | 336732 |
| 2025-07-03 | 32.07 | $32.19 | 182900 |
| 2025-07-02 | 32.05 | $32.15 | 465300 |
| 2025-07-01 | 32.04 | $32.11 | 1.4M |
| 2025-06-30 | 32.03 | $32.08 | 1.2M |
| 2025-06-27 | 32.02 | $32.10 | 472500 |
| 2025-06-26 | 32.01 | $32.07 | 218400 |
| 2025-06-25 | 32.00 | $32.06 | 272891 |
| 2025-06-24 | 31.99 | $32.08 | 289025 |
| 2025-06-23 | 31.97 | $32.05 | 215431 |
| 2025-06-20 | 31.96 | $32.03 | 213500 |
| 2025-06-18 | 31.95 | $32.02 | 166401 |
| 2025-06-17 | 31.94 | $31.96 | 299200 |
| 2025-06-16 | 31.93 | $32.02 | 177630 |
| 2025-06-13 | 31.92 | $31.98 | 257836 |
| 2025-06-12 | 31.91 | $31.98 | 150700 |
| 2025-06-11 | 31.89 | $31.97 | 185119 |
| 2025-06-10 | 31.88 | $31.99 | 179949 |
| 2025-06-09 | 31.87 | $31.93 | 286811 |
| 2025-06-06 | 31.86 | $31.97 | 160203 |
| 2025-06-05 | 31.84 | $31.90 | 163409 |
| 2025-06-04 | 31.83 | $31.90 | 236328 |
| 2025-06-03 | 31.82 | $31.93 | 199410 |
| 2025-06-02 | 31.80 | $31.89 | 303300 |
| 2025-05-30 | 31.78 | $31.88 | 170646 |
| 2025-05-29 | 31.77 | $31.85 | 111909 |
| 2025-05-28 | 31.75 | $31.83 | 196440 |
| 2025-05-27 | 31.74 | $31.80 | 253800 |
| 2025-05-23 | 31.72 | $31.76 | 128500 |
| 2025-05-22 | 31.71 | $31.78 | 274300 |
| 2025-05-21 | 31.69 | $31.78 | 170200 |
| 2025-05-20 | 31.67 | $31.81 | 313023 |
| 2025-05-19 | 31.64 | $31.82 | 275800 |
| 2025-05-16 | 31.61 | $31.82 | 657820 |
| 2025-05-15 | 31.58 | $31.82 | 193700 |
| 2025-05-14 | 31.54 | $31.74 | 474747 |
| 2025-05-13 | 31.50 | $31.78 | 289400 |
| 2025-05-12 | 31.46 | $31.75 | 247748 |
| 2025-05-09 | 31.42 | $31.57 | 257900 |
| 2025-05-08 | 31.39 | $31.58 | 184518 |
| 2025-05-07 | 31.36 | $31.54 | 169000 |
| 2025-05-06 | 31.33 | $31.51 | 178300 |
| 2025-05-05 | 31.29 | $31.55 | 427000 |
| 2025-05-02 | 31.25 | $31.56 | 229436 |
| 2025-05-01 | 31.20 | $31.49 | 279600 |
| 2025-04-30 | 31.16 | $31.40 | 265800 |
| 2025-04-29 | 31.12 | $31.41 | 139800 |
| 2025-04-28 | 31.09 | $31.39 | 532905 |
| 2025-04-25 | 31.06 | $31.38 | 660403 |
| 2025-04-24 | 31.03 | $31.31 | 286907 |
| 2025-04-23 | 31.00 | $31.20 | 186039 |
| 2025-04-22 | 30.99 | $31.09 | 314424 |
| 2025-04-21 | 30.99 | $30.92 | 1.1M |
| 2025-04-17 | 31.01 | $30.98 | 193000 |
| 2025-04-16 | 31.02 | $30.98 | 140300 |
| 2025-04-15 | 31.04 | $31.14 | 201000 |
| 2025-04-14 | 31.04 | $31.16 | 261900 |
| 2025-04-11 | 31.04 | $30.99 | 1.1M |
| 2025-04-10 | 31.06 | $30.80 | 438100 |
| 2025-04-09 | 31.10 | $31.16 | 621902 |
| 2025-04-08 | 31.10 | $30.33 | 546637 |
| 2025-04-07 | 31.19 | $30.44 | 1.0M |
| 2025-04-04 | 31.28 | $30.54 | 861423 |
| 2025-04-03 | 31.35 | $31.12 | 556500 |
| 2025-04-02 | 31.38 | $31.43 | 684126 |
| 2025-04-01 | 31.38 | $31.40 | 1.3M |
| 2025-03-31 | 31.38 | $31.38 | 960800 |
| 2025-03-28 | 31.38 | $31.38 | 601500 |
| 2025-03-27 | 31.39 | $31.37 | 242129 |
| 2025-03-26 | 31.39 | $31.37 | 235201 |
| 2025-03-25 | 31.40 | $31.38 | 384247 |
| 2025-03-24 | 31.41 | $31.36 | 211728 |
| 2025-03-21 | 31.43 | $31.37 | 206200 |
| 2025-03-20 | 31.44 | $31.36 | 257600 |
| 2025-03-19 | 31.46 | $31.37 | 472100 |
| 2025-03-18 | 31.48 | $31.37 | 389900 |
| 2025-03-17 | 31.50 | $31.39 | 263932 |
| 2025-03-14 | 31.52 | $31.34 | 251400 |
| 2025-03-13 | 31.55 | $31.31 | 225900 |
| 2025-03-12 | 31.59 | $31.34 | 785001 |
| 2025-03-11 | 31.62 | $31.35 | 567027 |
| 2025-03-10 | 31.66 | $31.40 | 496900 |
| 2025-03-07 | 31.69 | $31.54 | 266833 |
| 2025-03-06 | 31.71 | $31.53 | 396713 |
| 2025-03-05 | 31.73 | $31.63 | 257800 |
| 2025-03-04 | 31.74 | $31.54 | 398349 |
| 2025-03-03 | 31.76 | $31.62 | 314800 |
| 2025-02-28 | 31.77 | $31.74 | 450100 |
| 2025-02-27 | 31.77 | $31.65 | 421105 |
| 2025-02-26 | 31.78 | $31.75 | 386706 |
| 2025-02-25 | 31.78 | $31.75 | 674200 |
| 2025-02-24 | 31.79 | $31.76 | 277301 |
| 2025-02-21 | 31.78 | $31.79 | 460102 |
| 2025-02-20 | 31.78 | $31.89 | 362106 |
| 2025-02-19 | 31.77 | $31.84 | 278506 |
| 2025-02-18 | 31.76 | $31.87 | 479900 |
| 2025-02-14 | 31.74 | $31.85 | 256300 |
| 2025-02-13 | 31.73 | $31.82 | 405900 |
| 2025-02-12 | 31.72 | $31.77 | 283800 |
| 2025-02-11 | 31.71 | $31.75 | 328100 |
| 2025-02-10 | 31.70 | $31.76 | 262000 |
| 2025-02-07 | 31.69 | $31.74 | 288400 |
| 2025-02-06 | 31.68 | $31.71 | 268900 |
| 2025-02-05 | 31.67 | $31.72 | 245400 |
| 2025-02-04 | 31.66 | $31.70 | 287800 |
| 2025-02-03 | 31.65 | $31.63 | 747333 |
| 2025-01-31 | 31.64 | $31.71 | 1.1M |
| 2025-01-30 | 31.63 | $31.74 | 310805 |
| 2025-01-29 | 31.61 | $31.69 | 204700 |
| 2025-01-28 | 31.60 | $31.71 | 339800 |
| 2025-01-27 | 31.58 | $31.66 | 517315 |
| 2025-01-24 | 31.57 | $31.72 | 225700 |
| 2025-01-23 | 31.55 | $31.74 | 269200 |
| 2025-01-22 | 31.53 | $31.68 | 271400 |
| 2025-01-21 | 31.51 | $31.63 | 603000 |
| 2025-01-17 | 31.49 | $31.62 | 423000 |
| 2025-01-16 | 31.48 | $31.57 | 256100 |
| 2025-01-15 | 31.47 | $31.55 | 383721 |
| 2025-01-14 | 31.46 | $31.44 | 256500 |
| 2025-01-13 | 31.46 | $31.43 | 426700 |
| 2025-01-10 | 31.46 | $31.42 | 255300 |
| 2025-01-08 | 31.46 | $31.48 | 525400 |
| 2025-01-07 | 31.46 | $31.46 | 438000 |
| 2025-01-06 | 31.46 | $31.55 | 555125 |
| 2025-01-03 | 31.45 | $31.52 | 983029 |
| 2025-01-02 | 31.44 | $31.45 | 676300 |
| 2024-12-31 | 31.44 | $31.42 | 340713 |
| 2024-12-30 | 31.44 | $31.42 | 434000 |
| 2024-12-27 | 31.44 | $31.53 | 139044 |
| 2024-12-26 | 31.43 | $31.55 | 116228 |
| 2024-12-24 | 31.42 | $31.50 | 38916 |
| 2024-12-23 | 31.41 | $31.44 | 283700 |
| 2024-12-20 | 31.40 | $31.34 | 296200 |
| 2024-12-19 | 31.41 | $31.27 | 842700 |
| 2024-12-18 | 31.42 | $31.25 | 228431 |
| 2024-12-17 | 31.43 | $31.49 | 147500 |
| 2024-12-16 | 31.42 | $31.49 | 174416 |
| 2024-12-13 | 31.41 | $31.48 | 836728 |
| 2024-12-12 | 31.39 | $31.47 | 127900 |
| 2024-12-11 | 31.38 | $31.48 | 116349 |
| 2024-12-10 | 31.36 | $31.44 | 100802 |
| 2024-12-09 | 31.35 | $31.44 | 522342 |
| 2024-12-06 | 31.33 | $31.46 | 244900 |
| 2024-12-05 | 31.32 | $31.45 | 246100 |
| 2024-12-04 | 31.30 | $31.42 | 210900 |
| 2024-12-03 | 31.28 | $31.40 | 1.6M |
| 2024-12-02 | 31.26 | $31.39 | 170641 |
| 2024-11-29 | 31.24 | $31.38 | 62500 |
| 2024-11-27 | 31.22 | $31.34 | 100336 |
| 2024-11-26 | 31.20 | $31.32 | 169400 |
| 2024-11-25 | 31.19 | $31.31 | 103901 |
| 2024-11-22 | 31.17 | $31.27 | 634229 |
| 2024-11-21 | 31.15 | $31.22 | 85701 |
| 2024-11-20 | 31.14 | $31.20 | 116300 |
| 2024-11-19 | 31.13 | $31.16 | 114333 |
| 2024-11-18 | 31.12 | $31.15 | 135900 |
| 2024-11-15 | 31.11 | $31.13 | 212004 |
| 2024-11-14 | 31.10 | $31.23 | 119623 |
| 2024-11-13 | 31.08 | $31.24 | 121400 |
| 2024-11-12 | 31.06 | $31.22 | 97522 |
| 2024-11-11 | 31.04 | $31.22 | 127933 |
| 2024-11-08 | 31.02 | $31.21 | 96400 |
| 2024-11-07 | 31.00 | $31.19 | 472528 |
| 2024-11-06 | 30.98 | $31.14 | 266703 |
| 2024-11-05 | 30.96 | $30.99 | 177633 |
| 2024-11-04 | 30.95 | $30.90 | 548500 |
| 2024-11-01 | 30.96 | $30.91 | 174600 |
| 2024-10-31 | 30.96 | $30.88 | 138600 |
| 2024-10-30 | 30.96 | $31.00 | 88005 |
| 2024-10-29 | 30.95 | $31.02 | 141900 |
| 2024-10-28 | 30.94 | $31.01 | 102638 |
| 2024-10-25 | 30.93 | $30.97 | 54300 |
| 2024-10-24 | 30.92 | $30.97 | 116400 |
| 2024-10-23 | 30.91 | $30.95 | 131740 |
| 2024-10-22 | 30.91 | $31.00 | 69121 |
| 2024-10-21 | 30.89 | $30.99 | 75447 |
| 2024-10-18 | 30.88 | $30.99 | 348440 |
| 2024-10-17 | 30.86 | $30.98 | 142326 |
| 2024-10-16 | 30.85 | $30.93 | 96007 |
| 2024-10-15 | 30.84 | $30.91 | 246827 |
| 2024-10-14 | 30.82 | $30.95 | 84600 |
| 2024-10-11 | 30.81 | $30.88 | 251300 |
| 2024-10-10 | 30.79 | $30.87 | 121200 |
| 2024-10-09 | 30.78 | $30.88 | 177900 |
| 2024-10-08 | 30.77 | $30.82 | 139715 |
| 2024-10-07 | 30.75 | $30.76 | 192341 |
| 2024-10-04 | 30.75 | $30.82 | 491701 |
| 2024-10-03 | 30.73 | $30.78 | 235500 |
| 2024-10-02 | 30.71 | $30.77 | 338700 |
| 2024-10-01 | 30.70 | $30.77 | 855334 |
| 2024-09-30 | 30.68 | $30.83 | 757100 |
| 2024-09-27 | 30.66 | $30.82 | 73034 |
| 2024-09-26 | 30.63 | $30.82 | 93448 |
| 2024-09-25 | 30.60 | $30.75 | 119200 |
| 2024-09-24 | 30.58 | $30.78 | 50000 |
| 2024-09-23 | 30.55 | $30.76 | 58600 |
| 2024-09-20 | 30.53 | $30.73 | 114700 |
| 2024-09-19 | 30.51 | $30.74 | 109000 |
| 2024-09-18 | 30.48 | $30.56 | 149222 |
| 2024-09-17 | 30.47 | $30.60 | 73640 |
| 2024-09-16 | 30.45 | $30.61 | 348700 |
| 2024-09-13 | 30.44 | $30.60 | 225400 |
| 2024-09-12 | 30.42 | $30.53 | 257733 |
| 2024-09-11 | 30.41 | $30.46 | 87748 |
| 2024-09-10 | 30.40 | $30.37 | 193117 |
| 2024-09-09 | 30.40 | $30.33 | 174637 |
| 2024-09-06 | 30.40 | $30.22 | 442600 |
| 2024-09-05 | 30.41 | $30.37 | 151110 |
| 2024-09-04 | 30.41 | $30.39 | 175827 |
| 2024-09-03 | 30.40 | $30.40 | 150100 |
| 2024-08-30 | 30.38 | $30.57 | 1.5M |
| 2024-08-29 | 30.35 | $30.47 | 84100 |
| 2024-08-28 | 30.33 | $30.46 | 297800 |
| 2024-08-27 | 30.30 | $30.50 | 46922 |
| 2024-08-26 | 30.27 | $30.48 | 79200 |
| 2024-08-23 | 30.24 | $30.49 | 164223 |
| 2024-08-22 | 30.21 | $30.36 | 365200 |
| 2024-08-21 | 30.19 | $30.41 | 293200 |
| 2024-08-20 | 30.16 | $30.43 | 230800 |
| 2024-08-19 | 30.13 | $30.40 | 89300 |
| 2024-08-16 | 30.10 | $30.31 | 231230 |
| 2024-08-15 | 30.08 | $30.32 | 106800 |
| 2024-08-14 | 30.06 | $30.21 | 141500 |
| 2024-08-13 | 30.05 | $30.18 | 69600 |
| 2024-08-12 | 30.04 | $30.05 | 97200 |
| 2024-08-09 | 30.05 | $30.04 | 108403 |
| 2024-08-08 | 30.05 | $30.01 | 574931 |
| 2024-08-07 | 30.07 | $29.84 | 177000 |
| 2024-08-06 | 30.10 | $29.89 | 261312 |
| 2024-08-05 | 30.12 | $29.76 | 400300 |
| 2024-08-02 | 30.16 | $30.03 | 175333 |
| 2024-08-01 | 30.18 | $30.12 | 56943 |
| 2024-07-31 | 30.19 | $30.23 | 89000 |
| 2024-07-30 | 30.19 | $30.13 | 88125 |
| 2024-07-29 | 30.19 | $30.16 | 289300 |
| 2024-07-26 | 30.19 | $30.15 | 105000 |
| 2024-07-25 | 30.20 | $30.04 | 241121 |
| 2024-07-24 | 30.21 | $30.08 | 180126 |
| 2024-07-23 | 30.22 | $30.21 | 105849 |
| 2024-07-22 | 30.22 | $30.25 | 67213 |
| 2024-07-19 | 30.21 | $30.18 | 53941 |
| 2024-07-18 | 30.20 | $30.22 | 82665 |
| 2024-07-17 | 30.20 | $30.25 | 115831 |
| 2024-07-16 | 30.18 | $30.32 | 70209 |
| 2024-07-15 | 30.16 | $30.29 | 189467 |
| 2024-07-12 | 30.14 | $30.27 | 65134 |
| 2024-07-11 | 30.12 | $30.23 | 75949 |
| 2024-07-10 | 30.10 | $30.28 | 57120 |
| 2024-07-09 | 30.07 | $30.22 | 286723 |
| 2024-07-08 | 30.05 | $30.21 | 116960 |
| 2024-07-05 | 30.02 | $30.20 | 211745 |
| 2024-07-03 | 30.00 | $30.14 | 319783 |
| 2024-07-02 | 29.97 | $30.12 | 253108 |
| 2024-07-01 | 29.94 | $30.09 | 688078 |
| 2024-06-28 | 29.92 | $30.03 | 294551 |
| 2024-06-27 | 29.89 | $30.04 | 358519 |
| 2024-06-26 | 29.87 | $30.04 | 95286 |
| 2024-06-25 | 29.84 | $30.02 | 126408 |
| 2024-06-24 | 29.81 | $29.98 | 84308 |
| 2024-06-21 | 29.78 | $29.98 | 95899 |
| 2024-06-20 | 29.75 | $29.95 | 111812 |
| 2024-06-18 | 29.72 | $29.96 | 213980 |
| 2024-06-17 | 29.69 | $29.94 | 97385 |
| 2024-06-14 | 29.65 | $29.89 | 75296 |
| 2024-06-13 | 29.62 | $29.83 | 166578 |
| 2024-06-12 | 29.60 | $29.85 | 177907 |
| 2024-06-11 | 29.57 | $29.73 | 143764 |
| 2024-06-10 | 29.55 | $29.66 | 80010 |
| 2024-06-07 | 29.53 | $29.64 | 49958 |
| 2024-06-06 | 29.52 | $29.66 | 93258 |
| 2024-06-05 | 29.50 | $29.66 | 115459 |
| 2024-06-04 | 29.47 | $29.49 | 127078 |
| 2024-06-03 | 29.47 | $29.50 | 430687 |
| 2024-05-31 | 29.46 | $29.49 | 37208 |
| 2024-05-30 | 29.45 | $29.40 | 90188 |
| 2024-05-29 | 29.45 | $29.46 | 61012 |
| 2024-05-28 | 29.44 | $29.56 | 91602 |
| 2024-05-24 | 29.41 | $29.54 | 85232 |
| 2024-05-23 | 29.39 | $29.45 | 140024 |
| 2024-05-22 | 29.38 | $29.52 | 158923 |
| 2024-05-21 | 29.35 | $29.55 | 68077 |
| 2024-05-20 | 29.32 | $29.51 | 148104 |
| 2024-05-17 | 29.30 | $29.50 | 76226 |
| 2024-05-16 | 29.27 | $29.46 | 243977 |
| 2024-05-15 | 29.24 | $29.49 | 73089 |
| 2024-05-14 | 29.21 | $29.37 | 72729 |
| 2024-05-13 | 29.18 | $29.31 | 286920 |
| 2024-05-10 | 29.16 | $29.29 | 228621 |
| 2024-05-09 | 29.15 | $29.30 | 104227 |
| 2024-05-08 | 29.13 | $29.25 | 282467 |
| 2024-05-07 | 29.12 | $29.26 | 82751 |
| 2024-05-06 | 29.10 | $29.25 | 317173 |
| 2024-05-03 | 29.09 | $29.18 | 710517 |
| 2024-05-02 | 29.08 | $29.07 | 86990 |
| 2024-05-01 | 29.08 | $29.05 | 119504 |
| 2024-04-30 | 29.09 | $29.06 | 233691 |
| 2024-04-29 | 29.09 | $29.16 | 154605 |
| 2024-04-26 | 29.09 | $29.14 | 144072 |
| 2024-04-25 | 29.09 | $29.04 | 70189 |
| 2024-04-24 | 29.10 | $29.09 | 90957 |
| 2024-04-23 | 29.10 | $29.10 | 112384 |
| 2024-04-22 | 29.11 | $28.99 | 185578 |
| 2024-04-19 | 29.12 | $28.96 | 214463 |
| 2024-04-18 | 29.14 | $29.02 | 210253 |
| 2024-04-17 | 29.16 | $29.03 | 384752 |
| 2024-04-16 | 29.17 | $29.06 | 114802 |
| 2024-04-15 | 29.19 | $29.07 | 163457 |
| 2024-04-12 | 29.20 | $29.15 | 196691 |
| 2024-04-11 | 29.20 | $29.22 | 72110 |
| 2024-04-10 | 29.20 | $29.17 | 203743 |
| 2024-04-09 | 29.20 | $29.24 | 186031 |
| 2024-04-08 | 29.20 | $29.22 | 100523 |
| 2024-04-05 | 29.20 | $29.18 | 249979 |
| 2024-04-04 | 29.20 | $29.13 | 191235 |
| 2024-04-03 | 29.20 | $29.18 | 243777 |
| 2024-04-02 | 29.20 | $29.21 | 216754 |
| 2024-04-01 | 29.20 | $29.25 | 385864 |
| 2024-03-28 | 29.19 | $29.26 | 320844 |
| 2024-03-27 | 29.18 | $29.20 | 63689 |
| 2024-03-26 | 29.17 | $29.19 | 465011 |
| 2024-03-25 | 29.17 | $29.22 | 326447 |
| 2024-03-22 | 29.16 | $29.22 | 84052 |
| 2024-03-21 | 29.15 | $29.22 | 107037 |
| 2024-03-20 | 29.14 | $29.18 | 47990 |
| 2024-03-19 | 29.13 | $29.18 | 60538 |
| 2024-03-18 | 29.13 | $29.19 | 76652 |
| 2024-03-15 | 29.12 | $29.18 | 66347 |
| 2024-03-14 | 29.11 | $29.14 | 57096 |
| 2024-03-13 | 29.10 | $29.16 | 201377 |
| 2024-03-12 | 29.09 | $29.16 | 103065 |
| 2024-03-11 | 29.08 | $29.11 | 79155 |
| 2024-03-08 | 29.07 | $29.14 | 103090 |
| 2024-03-07 | 29.06 | $29.12 | 147883 |
| 2024-03-06 | 29.05 | $29.09 | 1.2M |
| 2024-03-05 | 29.04 | $29.11 | 37923 |
| 2024-03-04 | 29.02 | $29.12 | 213525 |
| 2024-03-01 | 29.01 | $29.11 | 92585 |
| 2024-02-29 | 28.99 | $29.08 | 52061 |
| 2024-02-28 | 28.98 | $29.08 | 115179 |
| 2024-02-27 | 28.97 | $29.05 | 78691 |
| 2024-02-26 | 28.95 | $29.04 | 71069 |
| 2024-02-23 | 28.94 | $29.04 | 49992 |
| 2024-02-22 | 28.93 | $29.04 | 84905 |
| 2024-02-21 | 28.91 | $28.97 | 66439 |
| 2024-02-20 | 28.90 | $28.95 | 165047 |
| 2024-02-16 | 28.89 | $28.98 | 703185 |
| 2024-02-15 | 28.88 | $28.95 | 96977 |
| 2024-02-14 | 28.87 | $28.93 | 115854 |
| 2024-02-13 | 28.85 | $28.88 | 117992 |
| 2024-02-12 | 28.85 | $28.93 | 407235 |
| 2024-02-09 | 28.83 | $28.93 | 149617 |
| 2024-02-08 | 28.81 | $28.90 | 154822 |
| 2024-02-07 | 28.80 | $28.92 | 1.8M |
| 2024-02-06 | 28.78 | $28.88 | 96846 |
| 2024-02-05 | 28.76 | $28.87 | 94315 |
| 2024-02-02 | 28.75 | $28.87 | 130676 |
| 2024-02-01 | 28.73 | $28.81 | 83722 |
| 2024-01-31 | 28.71 | $28.75 | 64252 |
| 2024-01-30 | 28.70 | $28.83 | 122962 |
| 2024-01-29 | 28.68 | $28.83 | 81043 |
| 2024-01-26 | 28.66 | $28.78 | 239222 |
| 2024-01-25 | 28.64 | $28.79 | 145110 |
| 2024-01-24 | 28.63 | $28.76 | 100741 |
| 2024-01-23 | 28.61 | $28.74 | 83726 |
| 2024-01-22 | 28.59 | $28.73 | 102737 |
| 2024-01-19 | 28.57 | $28.71 | 147384 |
| 2024-01-18 | 28.56 | $28.63 | 161133 |
| 2024-01-17 | 28.55 | $28.53 | 142402 |
| 2024-01-16 | 28.55 | $28.61 | 156959 |
| 2024-01-12 | 28.54 | $28.60 | 356682 |
| 2024-01-11 | 28.53 | $28.61 | 186814 |
| 2024-01-10 | 28.52 | $28.60 | 167202 |
| 2024-01-09 | 28.51 | $28.56 | 106508 |
| 2024-01-08 | 28.51 | $28.57 | 143836 |
| 2024-01-05 | 28.50 | $28.48 | 214541 |
| 2024-01-04 | 28.50 | $28.46 | 533311 |
| 2024-01-03 | 28.50 | $28.47 | 724642 |
| 2024-01-02 | 28.50 | $28.48 | 479767 |
| 2023-12-29 | 28.50 | $28.57 | 448298 |
| 2023-12-28 | 28.49 | $28.56 | 154219 |
| 2023-12-27 | 28.48 | $28.54 | 69118 |
| 2023-12-26 | 28.47 | $28.54 | 58490 |
| 2023-12-22 | 28.46 | $28.52 | 59548 |
| 2023-12-21 | 28.46 | $28.49 | 47351 |
| 2023-12-20 | 28.45 | $28.46 | 309254 |
| 2023-12-19 | 28.45 | $28.47 | 106347 |
| 2023-12-18 | 28.44 | $28.50 | 118994 |
| 2023-12-15 | 28.43 | $28.48 | 61936 |
| 2023-12-14 | 28.42 | $28.49 | 42513 |
| 2023-12-13 | 28.41 | $28.49 | 78604 |
| 2023-12-12 | 28.40 | $28.50 | 135672 |
| 2023-12-11 | 28.39 | $28.49 | 152245 |
| 2023-12-08 | 28.37 | $28.41 | 120862 |
| 2023-12-07 | 28.36 | $28.40 | 116372 |
| 2023-12-06 | 28.35 | $28.37 | 86262 |
| 2023-12-05 | 28.34 | $28.41 | 49924 |
| 2023-12-04 | 28.33 | $28.41 | 68963 |
| 2023-12-01 | 28.32 | $28.41 | 159873 |
| 2023-11-30 | 28.30 | $28.41 | 125159 |
| 2023-11-29 | 28.28 | $28.33 | 212522 |
| 2023-11-28 | 28.26 | $28.38 | 111906 |
| 2023-11-27 | 28.24 | $28.38 | 67567 |
| 2023-11-24 | 28.21 | $28.37 | 23796 |
| 2023-11-22 | 28.19 | $28.35 | 77513 |
| 2023-11-21 | 28.16 | $28.30 | 117625 |
| 2023-11-20 | 28.13 | $28.34 | 135148 |
| 2023-11-17 | 28.10 | $28.29 | 77129 |
| 2023-11-16 | 28.07 | $28.28 | 118114 |
| 2023-11-15 | 28.03 | $28.27 | 126395 |
| 2023-11-14 | 28.00 | $28.26 | 157206 |
| 2023-11-13 | 27.97 | $28.12 | 2.7M |
| 2023-11-10 | 27.95 | $28.16 | 201857 |
| 2023-11-09 | 27.93 | $28.06 | 64300 |
| 2023-11-08 | 27.91 | $28.07 | 88054 |
| 2023-11-07 | 27.89 | $28.09 | 206600 |
| 2023-11-06 | 27.87 | $28.08 | 121716 |
| 2023-11-03 | 27.85 | $27.99 | 148449 |
| 2023-11-02 | 27.84 | $27.98 | 76276 |
| 2023-11-01 | 27.83 | $27.87 | 117203 |
| 2023-10-31 | 27.83 | $27.78 | 68089 |
| 2023-10-30 | 27.83 | $27.76 | 33060 |
| 2023-10-27 | 27.84 | $27.70 | 284935 |
| 2023-10-26 | 27.86 | $27.69 | 117154 |
| 2023-10-25 | 27.88 | $27.78 | 192551 |
| 2023-10-24 | 27.88 | $27.85 | 46162 |
| 2023-10-23 | 27.89 | $27.81 | 98932 |
| 2023-10-20 | 27.89 | $27.81 | 101968 |
| 2023-10-19 | 27.90 | $27.88 | 105496 |
| 2023-10-18 | 27.90 | $27.90 | 186008 |
| 2023-10-17 | 27.89 | $27.98 | 91452 |
| 2023-10-16 | 27.88 | $27.98 | 99687 |
| 2023-10-13 | 27.87 | $27.92 | 197758 |
| 2023-10-12 | 27.87 | $27.95 | 121778 |
| 2023-10-11 | 27.86 | $27.96 | 631123 |
| 2023-10-10 | 27.86 | $27.92 | 103460 |
| 2023-10-09 | 27.86 | $27.91 | 159806 |
| 2023-10-06 | 27.86 | $27.88 | 152240 |
| 2023-10-05 | 27.86 | $27.81 | 126640 |
| 2023-10-04 | 27.87 | $27.81 | 115076 |
| 2023-10-03 | 27.89 | $27.75 | 239582 |
| 2023-10-02 | 27.91 | $27.84 | 322718 |
| 2023-09-29 | 27.92 | $27.80 | 565687 |
| 2023-09-28 | 27.94 | $27.85 | 126857 |
| 2023-09-27 | 27.96 | $27.83 | 201338 |
| 2023-09-26 | 27.98 | $27.83 | 97132 |
| 2023-09-25 | 28.00 | $27.83 | 425161 |
| 2023-09-22 | 28.02 | $27.82 | 86952 |
| 2023-09-21 | 28.05 | $27.82 | 104418 |
| 2023-09-20 | 28.07 | $27.90 | 140188 |
| 2023-09-19 | 28.09 | $28.01 | 154740 |
| 2023-09-18 | 28.09 | $28.05 | 119710 |
| 2023-09-15 | 28.09 | $28.03 | 103277 |
| 2023-09-14 | 28.10 | $28.21 | 203773 |
| 2023-09-13 | 28.08 | $28.08 | 70859 |
| 2023-09-12 | 28.08 | $28.09 | 72502 |
| 2023-09-11 | 28.07 | $28.15 | 89287 |
| 2023-09-08 | 28.06 | $28.08 | 67851 |
| 2023-09-07 | 28.06 | $28.06 | 68600 |
| 2023-09-06 | 28.05 | $28.09 | 58401 |
| 2023-09-05 | 28.05 | $28.15 | 37352 |
| 2023-09-01 | 28.03 | $28.16 | 156627 |
| 2023-08-31 | 28.02 | $28.15 | 65706 |
| 2023-08-30 | 28.01 | $28.17 | 113062 |
| 2023-08-29 | 27.99 | $28.14 | 108190 |
| 2023-08-28 | 27.98 | $28.01 | 64553 |
| 2023-08-25 | 27.98 | $27.95 | 108294 |
| 2023-08-24 | 27.98 | $27.92 | 77254 |
| 2023-08-23 | 27.99 | $28.00 | 72774 |
| 2023-08-22 | 28.00 | $27.93 | 57458 |
| 2023-08-21 | 28.01 | $27.95 | 60188 |
| 2023-08-18 | 28.02 | $27.90 | 47078 |
| 2023-08-17 | 28.03 | $27.91 | 57669 |
| 2023-08-16 | 28.04 | $27.96 | 88530 |
| 2023-08-15 | 28.05 | $27.99 | 48438 |
| 2023-08-14 | 28.06 | $28.08 | 95268 |
| 2023-08-11 | 28.06 | $28.03 | 50878 |
| 2023-08-10 | 28.06 | $28.03 | 55529 |
| 2023-08-09 | 28.06 | $28.03 | 216700 |
| 2023-08-08 | 28.06 | $28.05 | 104267 |
| 2023-08-07 | 28.06 | $28.06 | 43602 |
| 2023-08-04 | 28.06 | $28.03 | 180478 |
| 2023-08-03 | 28.05 | $28.05 | 254443 |
| 2023-08-02 | 28.05 | $28.06 | 557664 |
| 2023-08-01 | 28.04 | $28.13 | 64792 |
| 2023-07-31 | 28.03 | $28.14 | 100589 |
| 2023-07-28 | 28.01 | $28.12 | 160319 |
| 2023-07-27 | 28.00 | $28.03 | 70645 |
| 2023-07-26 | 27.99 | $28.11 | 65192 |
| 2023-07-25 | 27.97 | $28.05 | 179080 |
| 2023-07-24 | 27.96 | $28.03 | 76930 |
| 2023-07-21 | 27.95 | $28.05 | 31777 |
| 2023-07-20 | 27.94 | $28.00 | 111556 |
| 2023-07-19 | 27.93 | $28.05 | 44403 |
| 2023-07-18 | 27.91 | $28.02 | 52216 |
| 2023-07-17 | 27.90 | $28.01 | 85709 |
| 2023-07-14 | 27.88 | $27.94 | 108600 |
| 2023-07-13 | 27.88 | $27.98 | 68321 |
| 2023-07-12 | 27.86 | $27.94 | 177247 |
| 2023-07-11 | 27.85 | $27.86 | 168108 |
| 2023-07-10 | 27.85 | $27.86 | 67164 |
| 2023-07-07 | 27.85 | $27.84 | 60711 |
| 2023-07-06 | 27.85 | $27.84 | 612964 |
| 2023-07-05 | 27.84 | $27.88 | 226653 |
| 2023-07-03 | 27.83 | $27.85 | 337577 |
| 2023-06-30 | 27.83 | $27.89 | 256206 |
| 2023-06-29 | 27.82 | $27.86 | 47708 |
| 2023-06-28 | 27.81 | $27.88 | 82569 |
| 2023-06-27 | 27.79 | $27.88 | 77470 |
| 2023-06-26 | 27.78 | $27.87 | 39798 |
| 2023-06-23 | 27.76 | $27.87 | 38227 |
| 2023-06-22 | 27.75 | $27.85 | 53133 |
| 2023-06-21 | 27.73 | $27.84 | 45089 |
| 2023-06-20 | 27.71 | $27.83 | 76372 |
| 2023-06-16 | 27.69 | $27.80 | 60950 |
| 2023-06-15 | 27.67 | $27.78 | 90869 |
| 2023-06-14 | 27.66 | $27.75 | 185410 |
| 2023-06-13 | 27.64 | $27.78 | 175463 |
| 2023-06-12 | 27.62 | $27.77 | 67587 |
| 2023-06-09 | 27.60 | $27.75 | 49665 |
| 2023-06-08 | 27.58 | $27.72 | 60468 |
| 2023-06-07 | 27.56 | $27.67 | 41113 |
| 2023-06-06 | 27.55 | $27.66 | 82098 |
| 2023-06-05 | 27.53 | $27.64 | 48920 |
| 2023-06-02 | 27.51 | $27.67 | 284661 |
| 2023-06-01 | 27.49 | $27.62 | 93260 |
| 2023-05-31 | 27.48 | $27.50 | 59665 |
| 2023-05-30 | 27.47 | $27.58 | 211482 |
| 2023-05-26 | 27.46 | $27.57 | 62720 |
| 2023-05-25 | 27.44 | $27.45 | 138191 |
| 2023-05-24 | 27.44 | $27.42 | 108401 |
| 2023-05-23 | 27.44 | $27.46 | 322062 |
| 2023-05-22 | 27.43 | $27.53 | 101872 |
| 2023-05-19 | 27.42 | $27.53 | 70469 |
| 2023-05-18 | 27.41 | $27.52 | 53137 |
| 2023-05-17 | 27.39 | $27.48 | 52374 |
| 2023-05-16 | 27.38 | $27.39 | 66075 |
| 2023-05-15 | 27.38 | $27.43 | 58500 |
| 2023-05-12 | 27.37 | $27.41 | 49294 |
| 2023-05-11 | 27.37 | $27.41 | 33536 |
| 2023-05-10 | 27.36 | $27.42 | 47037 |
| 2023-05-09 | 27.35 | $27.38 | 156684 |
| 2023-05-08 | 27.35 | $27.41 | 92332 |
| 2023-05-05 | 27.34 | $27.40 | 37565 |
| 2023-05-04 | 27.33 | $27.30 | 246869 |
| 2023-05-03 | 27.33 | $27.31 | 52749 |
| 2023-05-02 | 27.33 | $27.37 | 99749 |
| 2023-05-01 | 27.33 | $27.41 | 82468 |
| 2023-04-28 | 27.31 | $27.42 | 65366 |
| 2023-04-27 | 27.30 | $27.37 | 112389 |
| 2023-04-26 | 27.29 | $27.27 | 117194 |
| 2023-04-25 | 27.29 | $27.28 | 60104 |
| 2023-04-24 | 27.29 | $27.35 | 39949 |
| 2023-04-21 | 27.28 | $27.34 | 44755 |
| 2023-04-20 | 27.27 | $27.32 | 77611 |
| 2023-04-19 | 27.25 | $27.36 | 118883 |
| 2023-04-18 | 27.24 | $27.34 | 80806 |
| 2023-04-17 | 27.22 | $27.32 | 40377 |
| 2023-04-14 | 27.21 | $27.27 | 132935 |
| 2023-04-13 | 27.19 | $27.31 | 82741 |
| 2023-04-12 | 27.18 | $27.23 | 121987 |
| 2023-04-11 | 27.16 | $27.23 | 215717 |
| 2023-04-10 | 27.15 | $27.23 | 114685 |
| 2023-04-06 | 27.13 | $27.24 | 98819 |
| 2023-04-05 | 27.12 | $27.21 | 78195 |
| 2023-04-04 | 27.10 | $27.19 | 77457 |
| 2023-04-03 | 27.08 | $27.25 | 613033 |
| 2023-03-31 | 27.06 | $27.23 | 674222 |
| 2023-03-30 | 27.04 | $27.21 | 717658 |
| 2023-03-29 | 27.02 | $27.21 | 33058 |
| 2023-03-28 | 26.99 | $27.09 | 41943 |
| 2023-03-27 | 26.98 | $27.11 | 67521 |
| 2023-03-24 | 26.96 | $27.05 | 63374 |
| 2023-03-23 | 26.95 | $27.02 | 50294 |
| 2023-03-22 | 26.95 | $26.98 | 157234 |
| 2023-03-21 | 26.94 | $27.09 | 49416 |
| 2023-03-20 | 26.93 | $26.98 | 108696 |
| 2023-03-17 | 26.92 | $26.96 | 71834 |
| 2023-03-16 | 26.92 | $26.99 | 206999 |
| 2023-03-15 | 26.91 | $26.91 | 227222 |
| 2023-03-14 | 26.91 | $26.88 | 51933 |
| 2023-03-13 | 26.92 | $26.84 | 46185 |
| 2023-03-10 | 26.92 | $26.82 | 74487 |
| 2023-03-09 | 26.93 | $26.86 | 30706 |
| 2023-03-08 | 26.94 | $26.95 | 63353 |
| 2023-03-07 | 26.94 | $26.94 | 78491 |
| 2023-03-06 | 26.94 | $27.03 | 78801 |
| 2023-03-03 | 26.93 | $27.00 | 45923 |
| 2023-03-02 | 26.93 | $26.94 | 30982 |
| 2023-03-01 | 26.93 | $26.93 | 60783 |
| 2023-02-28 | 26.93 | $26.89 | 350917 |
| 2023-02-27 | 26.93 | $26.94 | 72193 |
| 2023-02-24 | 26.93 | $26.89 | 66941 |
| 2023-02-23 | 26.93 | $26.92 | 25539 |
| 2023-02-22 | 26.93 | $26.90 | 51559 |
| 2023-02-21 | 26.93 | $26.92 | 315306 |
| 2023-02-17 | 26.93 | $26.93 | 40159 |
| 2023-02-16 | 26.93 | $26.94 | 243126 |
| 2023-02-15 | 26.93 | $26.96 | 399768 |
| 2023-02-14 | 26.92 | $26.96 | 47339 |
| 2023-02-13 | 26.91 | $26.95 | 99497 |
| 2023-02-10 | 26.90 | $26.95 | 96975 |
| 2023-02-09 | 26.89 | $26.90 | 27263 |
| 2023-02-08 | 26.88 | $26.94 | 27890 |
| 2023-02-07 | 26.87 | $26.97 | 145515 |
| 2023-02-06 | 26.86 | $26.96 | 64748 |
| 2023-02-03 | 26.84 | $26.95 | 90814 |
| 2023-02-02 | 26.83 | $26.95 | 403596 |
| 2023-02-01 | 26.81 | $26.95 | 68001 |
| 2023-01-31 | 26.79 | $26.87 | 200857 |
| 2023-01-30 | 26.77 | $26.85 | 84012 |
| 2023-01-27 | 26.76 | $26.89 | 49578 |
| 2023-01-26 | 26.74 | $26.89 | 133179 |
| 2023-01-25 | 26.72 | $26.77 | 88533 |
| 2023-01-24 | 26.71 | $26.81 | 51871 |
| 2023-01-23 | 26.69 | $26.81 | 34794 |
| 2023-01-20 | 26.68 | $26.79 | 63272 |
| 2023-01-19 | 26.66 | $26.69 | 73081 |
| 2023-01-18 | 26.65 | $26.70 | 94601 |
| 2023-01-17 | 26.64 | $26.76 | 124491 |
| 2023-01-13 | 26.62 | $26.78 | 23939 |
| 2023-01-12 | 26.60 | $26.74 | 28336 |
| 2023-01-11 | 26.59 | $26.70 | 56878 |
| 2023-01-10 | 26.57 | $26.68 | 187784 |
| 2023-01-09 | 26.56 | $26.64 | 60920 |
| 2023-01-06 | 26.55 | $26.64 | 229077 |
| 2023-01-05 | 26.54 | $26.56 | 273918 |
| 2023-01-04 | 26.53 | $26.59 | 439808 |
| 2023-01-03 | 26.52 | $26.55 | 600926 |
| 2022-12-30 | 26.52 | $26.59 | 811019 |
| 2022-12-29 | 26.51 | $26.57 | 259220 |
| 2022-12-28 | 26.50 | $26.53 | 57700 |
| 2022-12-27 | 26.50 | $26.55 | 35537 |
| 2022-12-23 | 26.49 | $26.55 | 90360 |
| 2022-12-22 | 26.49 | $26.47 | 117249 |
| 2022-12-21 | 26.48 | $26.53 | 161423 |
| 2022-12-20 | 26.48 | $26.50 | 42038 |
| 2022-12-19 | 26.47 | $26.48 | 36298 |
| 2022-12-16 | 26.47 | $26.50 | 84903 |
| 2022-12-15 | 26.47 | $26.51 | 62638 |
| 2022-12-14 | 26.46 | $26.54 | 155383 |
| 2022-12-13 | 26.45 | $26.53 | 86431 |
| 2022-12-12 | 26.44 | $26.46 | 95926 |
| 2022-12-09 | 26.43 | $26.47 | 64171 |
| 2022-12-08 | 26.42 | $26.46 | 54375 |
| 2022-12-07 | 26.42 | $26.44 | 102116 |
| 2022-12-06 | 26.41 | $26.44 | 33517 |
| 2022-12-05 | 26.40 | $26.46 | 61342 |
| 2022-12-02 | 26.39 | $26.47 | 30437 |
| 2022-12-01 | 26.37 | $26.47 | 397621 |
| 2022-11-30 | 26.36 | $26.45 | 62749 |
| 2022-11-29 | 26.34 | $26.41 | 21568 |
| 2022-11-28 | 26.33 | $26.40 | 52544 |
| 2022-11-25 | 26.32 | $26.41 | 12613 |
| 2022-11-23 | 26.30 | $26.42 | 20065 |
| 2022-11-22 | 26.28 | $26.41 | 39634 |
| 2022-11-21 | 26.26 | $26.37 | 55964 |
| 2022-11-18 | 26.25 | $26.37 | 44255 |
| 2022-11-17 | 26.23 | $26.31 | 33714 |
| 2022-11-16 | 26.22 | $26.34 | 25105 |
| 2022-11-15 | 26.20 | $26.33 | 32229 |
| 2022-11-14 | 26.18 | $26.30 | 34998 |
| 2022-11-11 | 26.16 | $26.31 | 49091 |
| 2022-11-10 | 26.14 | $26.31 | 45980 |
| 2022-11-09 | 26.11 | $26.13 | 62632 |
| 2022-11-08 | 26.10 | $26.19 | 93279 |
| 2022-11-07 | 26.09 | $26.19 | 31123 |
| 2022-11-04 | 26.07 | $26.14 | 23186 |
| 2022-11-03 | 26.05 | $26.06 | 22234 |
| 2022-11-02 | 26.05 | $26.12 | 237559 |
| 2022-11-01 | 26.03 | $26.17 | 289341 |
| 2022-10-31 | 26.01 | $26.15 | 42149 |
| 2022-10-28 | 25.99 | $26.22 | 72774 |
| 2022-10-27 | 25.96 | $26.12 | 41087 |
| 2022-10-26 | 25.94 | $26.14 | 356915 |
| 2022-10-25 | 25.92 | $26.09 | 83413 |
| 2022-10-24 | 25.90 | $26.06 | 56793 |
| 2022-10-21 | 25.88 | $26.02 | 39600 |
| 2022-10-20 | 25.87 | $25.89 | 61169 |
| 2022-10-19 | 25.86 | $25.93 | 44866 |
| 2022-10-18 | 25.86 | $25.92 | 30694 |
| 2022-10-17 | 25.85 | $25.90 | 81527 |
| 2022-10-14 | 25.85 | $25.79 | 59924 |
| 2022-10-13 | 25.86 | $25.87 | 68190 |
| 2022-10-12 | 25.87 | $25.76 | 59463 |
| 2022-10-11 | 25.89 | $25.77 | 1.0M |
| 2022-10-10 | 25.90 | $25.81 | 63628 |
| 2022-10-07 | 25.92 | $25.84 | 83307 |
| 2022-10-06 | 25.94 | $25.93 | 90354 |
| 2022-10-05 | 25.95 | $25.98 | 24778 |
| 2022-10-04 | 25.95 | $25.98 | 148195 |
| 2022-10-03 | 25.96 | $25.89 | 249467 |
| 2022-09-30 | 25.97 | $25.79 | 590890 |
| 2022-09-29 | 26.00 | $25.78 | 75556 |
| 2022-09-28 | 26.03 | $25.84 | 380388 |
| 2022-09-27 | 26.06 | $25.81 | 79841 |
| 2022-09-26 | 26.09 | $25.83 | 179946 |
| 2022-09-23 | 26.12 | $25.89 | 276296 |
| 2022-09-22 | 26.14 | $25.97 | 19922 |
| 2022-09-21 | 26.16 | $26.04 | 58303 |
| 2022-09-20 | 26.18 | $26.10 | 184629 |
| 2022-09-19 | 26.18 | $26.16 | 32100 |
| 2022-09-16 | 26.19 | $26.10 | 28768 |
| 2022-09-15 | 26.20 | $26.17 | 29464 |
| 2022-09-14 | 26.20 | $26.20 | 7573 |
| 2022-09-13 | 26.20 | $26.20 | 28892 |
| 2022-09-12 | 26.20 | $26.28 | 16638 |
| 2022-09-09 | 26.20 | $26.26 | 104002 |
| 2022-09-08 | 26.19 | $26.24 | 18314 |
| 2022-09-07 | 26.19 | $26.21 | 25047 |
| 2022-09-06 | 26.19 | $26.10 | 18010 |
| 2022-09-02 | 26.20 | $26.12 | 25979 |
| 2022-09-01 | 26.21 | $26.15 | 154790 |
| 2022-08-31 | 26.22 | $26.17 | 63239 |
| 2022-08-30 | 26.22 | $26.15 | 75902 |
| 2022-08-29 | 26.23 | $26.20 | 40304 |
| 2022-08-26 | 26.23 | $26.22 | 18012 |
| 2022-08-25 | 26.23 | $26.28 | 38399 |
| 2022-08-24 | 26.22 | $26.20 | 27438 |
| 2022-08-23 | 26.22 | $26.18 | 20872 |
| 2022-08-22 | 26.22 | $26.19 | 40081 |
| 2022-08-19 | 26.22 | $26.26 | 16619 |
| 2022-08-18 | 26.21 | $26.27 | 45046 |
| 2022-08-17 | 26.20 | $26.27 | 87263 |
| 2022-08-16 | 26.18 | $26.27 | 24829 |
| 2022-08-15 | 26.17 | $26.27 | 82654 |
| 2022-08-12 | 26.16 | $26.22 | 74471 |
| 2022-08-11 | 26.14 | $26.23 | 12459 |
| 2022-08-10 | 26.13 | $26.22 | 31218 |
| 2022-08-09 | 26.11 | $26.17 | 22481 |
| 2022-08-08 | 26.10 | $26.20 | 39480 |
| 2022-08-05 | 26.09 | $26.19 | 90749 |
| 2022-08-04 | 26.07 | $26.14 | 35565 |
| 2022-08-03 | 26.06 | $26.18 | 26653 |
| 2022-08-02 | 26.04 | $26.10 | 74306 |
| 2022-08-01 | 26.03 | $26.15 | 45674 |
| 2022-07-29 | 26.01 | $26.13 | 66709 |
| 2022-07-28 | 25.99 | $26.11 | 421731 |
| 2022-07-27 | 25.98 | $26.11 | 24680 |
| 2022-07-26 | 25.96 | $26.01 | 16135 |
| 2022-07-25 | 25.95 | $26.05 | 16942 |
| 2022-07-22 | 25.94 | $26.03 | 55371 |
| 2022-07-21 | 25.92 | $26.03 | 18874 |
| 2022-07-20 | 25.91 | $26.02 | 65974 |
| 2022-07-19 | 25.89 | $26.02 | 33137 |
| 2022-07-18 | 25.88 | $25.91 | 150890 |
| 2022-07-15 | 25.87 | $25.92 | 7821 |
| 2022-07-14 | 25.85 | $25.85 | 78837 |
| 2022-07-13 | 25.85 | $25.86 | 45789 |
| 2022-07-12 | 25.84 | $25.88 | 22084 |
| 2022-07-11 | 25.82 | $25.91 | 43357 |
| 2022-07-08 | 25.81 | $25.97 | 87207 |
| 2022-07-07 | 25.78 | $25.94 | 59313 |
| 2022-07-06 | 25.76 | $25.89 | 31739 |
| 2022-07-05 | 25.75 | $25.88 | 108419 |
| 2022-07-01 | 25.73 | $25.88 | 160669 |
| 2022-06-30 | 25.71 | $25.83 | 254170 |
| 2022-06-29 | 25.70 | $25.82 | 369167 |
| 2022-06-28 | 25.69 | $25.81 | 56204 |
| 2022-06-27 | 25.68 | $25.83 | 155621 |
| 2022-06-24 | 25.66 | $25.82 | 289020 |
| 2022-06-23 | 25.65 | $25.75 | 32290 |
| 2022-06-22 | 25.64 | $25.70 | 27775 |
| 2022-06-21 | 25.64 | $25.70 | 45835 |
| 2022-06-17 | 25.63 | $25.48 | 35180 |
| 2022-06-16 | 25.65 | $25.39 | 55851 |
| 2022-06-15 | 25.67 | $25.59 | 147420 |
| 2022-06-14 | 25.68 | $25.53 | 29341 |
| 2022-06-13 | 25.69 | $25.47 | 28138 |
| 2022-06-10 | 25.71 | $25.71 | 104933 |
| 2022-06-09 | 25.70 | $25.74 | 17409 |
| 2022-06-08 | 25.69 | $25.79 | 41136 |
| 2022-06-07 | 25.68 | $25.77 | 21174 |
| 2022-06-06 | 25.66 | $25.76 | 24231 |
| 2022-06-03 | 25.65 | $25.76 | 11809 |
| 2022-06-02 | 25.63 | $25.75 | 70341 |
| 2022-06-01 | 25.62 | $25.72 | 114492 |
| 2022-05-31 | 25.60 | $25.76 | 42229 |
| 2022-05-27 | 25.58 | $25.78 | 36891 |
| 2022-05-26 | 25.56 | $25.71 | 45441 |
| 2022-05-25 | 25.55 | $25.63 | 27275 |
| 2022-05-24 | 25.54 | $25.57 | 21099 |
| 2022-05-23 | 25.54 | $25.59 | 35745 |
| 2022-05-20 | 25.54 | $25.44 | 12949 |
| 2022-05-19 | 25.55 | $25.49 | 19377 |
| 2022-05-18 | 25.56 | $25.52 | 27498 |
| 2022-05-17 | 25.57 | $25.68 | 20211 |
| 2022-05-16 | 25.57 | $25.59 | 15073 |
| 2022-05-13 | 25.57 | $25.58 | 20482 |
| 2022-05-12 | 25.58 | $25.44 | 488095 |
| 2022-05-11 | 25.60 | $25.42 | 40047 |
| 2022-05-10 | 25.62 | $25.45 | 43666 |
| 2022-05-09 | 25.64 | $25.44 | 28962 |
| 2022-05-06 | 25.67 | $25.60 | 52150 |
| 2022-05-05 | 25.68 | $25.60 | 101200 |
| 2022-05-04 | 25.70 | $25.75 | 23211 |
| 2022-05-03 | 25.70 | $25.61 | 59359 |
| 2022-05-02 | 25.71 | $25.54 | 63582 |
| 2022-04-29 | 25.73 | $25.54 | 28573 |
| 2022-04-28 | 25.75 | $25.70 | 18305 |
| 2022-04-27 | 25.76 | $25.59 | 31184 |
| 2022-04-26 | 25.78 | $25.59 | 61166 |
| 2022-04-25 | 25.81 | $25.73 | 112193 |
| 2022-04-22 | 25.82 | $25.70 | 121879 |
| 2022-04-21 | 25.83 | $25.83 | 120008 |
| 2022-04-20 | 25.83 | $25.86 | 18149 |
| 2022-04-19 | 25.83 | $25.86 | 29573 |
| 2022-04-18 | 25.83 | $25.80 | 26636 |
| 2022-04-14 | 25.83 | $25.79 | 33063 |
| 2022-04-13 | 25.84 | $25.82 | 29421 |
| 2022-04-12 | 25.84 | $25.78 | 47564 |
| 2022-04-11 | 25.85 | $25.79 | 34921 |
| 2022-04-08 | 25.86 | $25.83 | 8362 |
| 2022-04-07 | 25.86 | $25.84 | 24902 |
| 2022-04-06 | 25.86 | $25.83 | 19205 |
| 2022-04-05 | 25.86 | $25.83 | 13818 |
| 2022-04-04 | 25.86 | $25.86 | 209384 |
| 2022-04-01 | 25.86 | $25.86 | 58648 |
| 2022-03-31 | 25.86 | $25.87 | 75490 |
| 2022-03-30 | 25.86 | $25.89 | 97142 |
| 2022-03-29 | 25.85 | $25.87 | 283712 |
| 2022-03-28 | 25.84 | $25.88 | 16749 |
| 2022-03-25 | 25.84 | $25.88 | 12425 |
| 2022-03-24 | 25.83 | $25.88 | 34241 |
| 2022-03-23 | 25.82 | $25.87 | 6861 |
| 2022-03-22 | 25.82 | $25.85 | 330651 |
| 2022-03-21 | 25.81 | $25.87 | 60779 |
| 2022-03-18 | 25.80 | $25.87 | 26987 |
| 2022-03-17 | 25.79 | $25.87 | 10552 |
| 2022-03-16 | 25.78 | $25.88 | 29419 |
| 2022-03-15 | 25.77 | $25.84 | 49465 |
| 2022-03-14 | 25.76 | $25.78 | 12937 |
| 2022-03-11 | 25.76 | $25.80 | 29689 |
| 2022-03-10 | 25.76 | $25.80 | 25603 |
| 2022-03-09 | 25.75 | $25.80 | 81819 |
| 2022-03-08 | 25.75 | $25.71 | 115473 |
| 2022-03-07 | 25.76 | $25.71 | 311307 |
| 2022-03-04 | 25.76 | $25.77 | 16681 |
| 2022-03-03 | 25.76 | $25.79 | 34263 |
| 2022-03-02 | 25.76 | $25.78 | 69901 |
| 2022-03-01 | 25.76 | $25.71 | 29026 |
| 2022-02-28 | 25.77 | $25.79 | 13715 |
| 2022-02-25 | 25.77 | $25.80 | 10119 |
| 2022-02-24 | 25.77 | $25.69 | 51927 |
| 2022-02-23 | 25.77 | $25.69 | 71155 |
| 2022-02-22 | 25.78 | $25.72 | 23681 |
| 2022-02-18 | 25.78 | $25.74 | 246949 |
| 2022-02-17 | 25.79 | $25.76 | 74928 |
| 2022-02-16 | 25.79 | $25.83 | 39319 |
| 2022-02-15 | 25.78 | $25.80 | 17780 |
| 2022-02-14 | 25.77 | $25.74 | 49049 |
| 2022-02-11 | 25.78 | $25.76 | 26448 |
| 2022-02-10 | 25.78 | $25.82 | 29806 |
| 2022-02-09 | 25.77 | $25.88 | 28230 |
| 2022-02-08 | 25.76 | $25.84 | 20076 |
| 2022-02-07 | 25.76 | $25.82 | 73562 |
| 2022-02-04 | 25.75 | $25.81 | 37187 |
| 2022-02-03 | 25.75 | $25.78 | 30796 |
| 2022-02-02 | 25.75 | $25.87 | 29980 |
| 2022-02-01 | 25.74 | $25.83 | 48318 |
| 2022-01-31 | 25.74 | $25.81 | 158705 |
| 2022-01-28 | 25.74 | $25.67 | 314717 |
| 2022-01-27 | 25.75 | $25.58 | 21320 |
| 2022-01-26 | 25.77 | $25.62 | 71029 |
| 2022-01-25 | 25.80 | $25.55 | 85963 |
| 2022-01-24 | 25.83 | $25.63 | 58129 |
| 2022-01-21 | 25.85 | $25.65 | 52027 |
| 2022-01-20 | 25.87 | $25.74 | 39432 |
| 2022-01-19 | 25.89 | $25.80 | 121548 |
| 2022-01-18 | 25.90 | $25.83 | 26746 |
| 2022-01-14 | 25.91 | $25.90 | 20069 |
| 2022-01-13 | 25.91 | $25.88 | 41759 |
| 2022-01-12 | 25.91 | $25.91 | 31254 |
| 2022-01-11 | 25.91 | $25.92 | 44329 |
| 2022-01-10 | 25.91 | $25.89 | 7282 |
| 2022-01-07 | 25.91 | $25.88 | 61959 |
| 2022-01-06 | 25.91 | $25.84 | 108975 |
| 2022-01-05 | 25.92 | $25.89 | 68008 |
| 2022-01-04 | 25.92 | $25.95 | 204057 |
| 2022-01-03 | 25.92 | $25.95 | 96348 |
| 2021-12-31 | 25.91 | $25.93 | 536140 |
| 2021-12-30 | 25.91 | $25.92 | 233578 |
| 2021-12-29 | 25.91 | $25.93 | 35227 |
| 2021-12-28 | 25.91 | $25.92 | 28710 |
| 2021-12-27 | 25.90 | $25.93 | 9583 |
| 2021-12-23 | 25.90 | $25.94 | 52523 |
| 2021-12-22 | 25.90 | $25.94 | 300827 |
| 2021-12-21 | 25.89 | $25.89 | 112914 |
| 2021-12-20 | 25.89 | $25.88 | 3245 |
| 2021-12-17 | 25.89 | $25.90 | 11663 |
| 2021-12-16 | 25.89 | $25.92 | 19675 |
| 2021-12-15 | 25.89 | $25.91 | 13100 |
| 2021-12-14 | 25.88 | $25.90 | 5175 |
| 2021-12-13 | 25.88 | $25.88 | 7428 |
| 2021-12-10 | 25.88 | $25.92 | 3224 |
| 2021-12-09 | 25.88 | $25.92 | 2414 |
| 2021-12-08 | 25.88 | $25.91 | 3986 |
| 2021-12-07 | 25.87 | $25.89 | 5097 |
| 2021-12-06 | 25.87 | $25.86 | 11665 |
| 2021-12-03 | 25.87 | $25.84 | 10009 |
| 2021-12-02 | 25.88 | $25.86 | 17379 |
| 2021-12-01 | 25.88 | $25.84 | 16750 |
| 2021-11-30 | 25.88 | $25.87 | 37515 |
| 2021-11-29 | 25.89 | $25.88 | 13557 |
| 2021-11-26 | 25.89 | $25.85 | 5002 |
| 2021-11-24 | 25.89 | $25.89 | 1002 |
| 2021-11-23 | 25.89 | $25.89 | 3343 |
| 2021-11-22 | 25.89 | $25.88 | 5146 |
| 2021-11-19 | 25.89 | $25.89 | 3957 |
| 2021-11-18 | 25.89 | $25.91 | 18095 |
| 2021-11-17 | 25.88 | $25.90 | 2137 |
| 2021-11-16 | 25.88 | $25.91 | 19487 |
| 2021-11-15 | 25.88 | $25.88 | 13555 |
| 2021-11-12 | 25.88 | $25.88 | 70546 |
| 2021-11-11 | 25.88 | $25.92 | 10872 |
| 2021-11-10 | 25.87 | $25.89 | 17888 |
| 2021-11-09 | 25.87 | $25.89 | 10058 |
| 2021-11-08 | 25.86 | $25.89 | 7484 |
| 2021-11-05 | 25.86 | $25.88 | 16360 |
| 2021-11-04 | 25.86 | $25.89 | 38320 |
| 2021-11-03 | 25.85 | $25.88 | 22006 |
| 2021-11-02 | 25.85 | $25.87 | 672 |
| 2021-11-01 | 25.84 | $25.85 | 16648 |
| 2021-10-29 | 25.84 | $25.86 | 3192 |
| 2021-10-28 | 25.83 | $25.86 | 19360 |
| 2021-10-27 | 25.83 | $25.85 | 8810 |
| 2021-10-26 | 25.82 | $25.87 | 31105 |
| 2021-10-25 | 25.81 | $25.87 | 67198 |
| 2021-10-22 | 25.81 | $25.87 | 3065 |
| 2021-10-21 | 25.80 | $25.85 | 540 |
| 2021-10-20 | 25.79 | $25.85 | 7901 |
| 2021-10-19 | 25.79 | $25.86 | 18107 |
| 2021-10-18 | 25.78 | $25.82 | 3008 |
| 2021-10-15 | 25.78 | $25.83 | 40 |
| 2021-10-14 | 25.78 | $25.81 | 3334 |
| 2021-10-13 | 25.77 | $25.78 | 9824 |
| 2021-10-12 | 25.77 | $25.77 | 9476 |
| 2021-10-11 | 25.78 | $25.76 | 23257 |
| 2021-10-08 | 25.78 | $25.79 | 12338 |
| 2021-10-07 | 25.78 | $25.78 | 28979 |
| 2021-10-06 | 25.78 | $25.74 | 31124 |
| 2021-10-05 | 25.79 | $25.72 | 9108 |
| 2021-10-04 | 25.79 | $25.69 | 416167 |
| 2021-10-01 | 25.80 | $25.76 | 114971 |
| 2021-09-30 | 25.81 | $25.81 | 98527 |
| 2021-09-29 | 25.81 | $25.81 | 2241 |
| 2021-09-28 | 25.81 | $25.81 | 12822 |
| 2021-09-27 | 25.81 | $25.84 | 9718 |
| 2021-09-24 | 25.81 | $25.82 | 9156 |
| 2021-09-23 | 25.81 | $25.81 | 1372 |
| 2021-09-22 | 25.81 | $25.80 | 177 |
| 2021-09-21 | 25.81 | $25.81 | 3688 |
| 2021-09-20 | 25.81 | $25.75 | 71010 |
| 2021-09-17 | 25.81 | $25.82 | 1085 |
| 2021-09-16 | 25.81 | $25.81 | 1181 |
| 2021-09-15 | 25.81 | $25.82 | 2972 |
| 2021-09-14 | 25.81 | $25.81 | 1833 |
| 2021-09-13 | 25.81 | $25.81 | 119 |
| 2021-09-10 | 25.81 | $25.81 | 9938 |
| 2021-09-09 | 25.81 | $25.81 | 300 |
| 2021-09-08 | 25.81 | $25.81 | 24221 |
| 2021-09-07 | 25.80 | $25.82 | 1194 |
| 2021-09-03 | 25.80 | $25.83 | 5405 |
| 2021-09-02 | 25.80 | $25.82 | 4662 |
| 2021-09-01 | 25.80 | $25.82 | 1009 |
| 2021-08-31 | 25.79 | $25.83 | 1794 |
| 2021-08-30 | 25.79 | $25.81 | 1200 |
| 2021-08-27 | 25.79 | $25.81 | 4086 |
| 2021-08-26 | 25.78 | $25.79 | 645 |
| 2021-08-25 | 25.78 | $25.80 | 6808 |
| 2021-08-24 | 25.78 | $25.81 | 3683 |
| 2021-08-23 | 25.78 | $25.79 | 15726 |
| 2021-08-20 | 25.78 | $25.77 | 32762 |
| 2021-08-19 | 25.78 | $25.78 | 2378 |
| 2021-08-18 | 25.77 | $25.78 | 8504 |
| 2021-08-17 | 25.77 | $25.78 | 1927 |
| 2021-08-16 | 25.77 | $25.79 | 5212 |
| 2021-08-13 | 25.77 | $25.79 | 2591 |
| 2021-08-12 | 25.76 | $25.79 | 6884 |
| 2021-08-11 | 25.76 | $25.78 | 2213 |
| 2021-08-10 | 25.75 | $25.79 | 3641 |
| 2021-08-09 | 25.75 | $25.78 | 8022 |
| 2021-08-06 | 25.75 | $25.78 | 5647 |
| 2021-08-05 | 25.74 | $25.77 | 3510 |
| 2021-08-04 | 25.74 | $25.77 | 3806 |
| 2021-08-03 | 25.73 | $25.75 | 1612 |
| 2021-08-02 | 25.73 | $25.75 | 2081 |
| 2021-07-30 | 25.73 | $25.75 | 27521 |
| 2021-07-29 | 25.72 | $25.76 | 2230 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.39
2026-07-24
Close Price
$34.34
Vol: 657700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.49
Average
29.22
Maximum
34.42
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.39 | $34.34 | 657700 |
| 2026-07-23 | 34.40 | $34.29 | 427400 |
| 2026-07-22 | 34.42 | $34.41 | 509248 |
| 2026-07-21 | 34.41 | $34.41 | 441600 |
| 2026-07-20 | 34.40 | $34.34 | 301014 |
| 2026-07-17 | 34.41 | $34.35 | 722400 |
| 2026-07-16 | 34.41 | $34.44 | 1.2M |
| 2026-07-15 | 34.39 | $34.42 | 373639 |
| 2026-07-14 | 34.38 | $34.41 | 415937 |
| 2026-07-13 | 34.36 | $34.37 | 1.0M |
| 2026-07-10 | 34.35 | $34.40 | 527729 |
| 2026-07-09 | 34.33 | $34.34 | 391200 |
| 2026-07-08 | 34.32 | $34.30 | 343600 |
| 2026-07-07 | 34.32 | $34.33 | 391315 |
| 2026-07-06 | 34.31 | $34.35 | 557500 |
| 2026-07-02 | 34.29 | $34.28 | 739400 |
| 2026-07-01 | 34.29 | $34.28 | 1.9M |
| 2026-06-30 | 34.28 | $34.27 | 1.5M |
| 2026-06-29 | 34.28 | $34.27 | 788200 |
| 2026-06-26 | 34.27 | $34.27 | 290070 |
| 2026-06-25 | 34.26 | $34.24 | 421333 |
| 2026-06-24 | 34.26 | $34.24 | 396400 |
| 2026-06-23 | 34.26 | $34.25 | 457500 |
| 2026-06-22 | 34.25 | $34.25 | 459200 |
| 2026-06-18 | 34.24 | $34.25 | 375300 |
| 2026-06-17 | 34.23 | $34.20 | 386900 |
| 2026-06-16 | 34.23 | $34.23 | 232048 |
| 2026-06-15 | 34.22 | $34.22 | 268300 |
| 2026-06-12 | 34.21 | $34.19 | 225114 |
| 2026-06-11 | 34.21 | $34.18 | 337100 |
| 2026-06-10 | 34.21 | $34.17 | 565600 |
| 2026-06-09 | 34.21 | $34.18 | 544728 |
| 2026-06-08 | 34.20 | $34.18 | 211523 |
| 2026-06-05 | 34.20 | $34.17 | 458200 |
| 2026-06-04 | 34.19 | $34.19 | 734600 |
| 2026-06-03 | 34.18 | $34.15 | 460100 |
| 2026-06-02 | 34.18 | $34.17 | 260909 |
| 2026-06-01 | 34.17 | $34.17 | 327300 |
| 2026-05-29 | 34.16 | $34.15 | 372531 |
| 2026-05-28 | 34.15 | $34.14 | 267639 |
| 2026-05-27 | 34.14 | $34.14 | 299800 |
| 2026-05-26 | 34.12 | $34.09 | 195800 |
| 2026-05-22 | 34.12 | $34.09 | 530630 |
| 2026-05-21 | 34.12 | $34.12 | 231700 |
| 2026-05-20 | 34.10 | $34.09 | 245735 |
| 2026-05-19 | 34.10 | $34.08 | 553516 |
| 2026-05-18 | 34.09 | $34.08 | 210600 |
| 2026-05-15 | 34.08 | $34.07 | 201700 |
| 2026-05-14 | 34.07 | $34.07 | 302700 |
| 2026-05-13 | 34.05 | $34.01 | 202826 |
| 2026-05-12 | 34.05 | $34.06 | 596700 |
| 2026-05-11 | 34.03 | $34.00 | 368419 |
| 2026-05-08 | 34.03 | $34.00 | 289725 |
| 2026-05-07 | 34.02 | $34.01 | 246100 |
| 2026-05-06 | 34.01 | $34.02 | 314700 |
| 2026-05-05 | 34.00 | $34.01 | 394700 |
| 2026-05-04 | 33.98 | $33.97 | 711800 |
| 2026-05-01 | 33.97 | $33.99 | 336700 |
| 2026-04-30 | 33.95 | $33.98 | 331800 |
| 2026-04-29 | 33.94 | $33.94 | 268040 |
| 2026-04-28 | 33.92 | $33.95 | 153418 |
| 2026-04-27 | 33.90 | $33.95 | 526000 |
| 2026-04-24 | 33.88 | $33.92 | 254300 |
| 2026-04-23 | 33.86 | $33.91 | 491010 |
| 2026-04-22 | 33.84 | $33.88 | 382200 |
| 2026-04-21 | 33.82 | $33.87 | 1.1M |
| 2026-04-20 | 33.80 | $33.89 | 190615 |
| 2026-04-17 | 33.77 | $33.90 | 312500 |
| 2026-04-16 | 33.74 | $33.87 | 325700 |
| 2026-04-15 | 33.70 | $33.85 | 243832 |
| 2026-04-14 | 33.66 | $33.83 | 244016 |
| 2026-04-13 | 33.62 | $33.80 | 292342 |
| 2026-04-10 | 33.58 | $33.73 | 284900 |
| 2026-04-09 | 33.55 | $33.74 | 483200 |
| 2026-04-08 | 33.51 | $33.70 | 518320 |
| 2026-04-07 | 33.48 | $33.55 | 534700 |
| 2026-04-06 | 33.47 | $33.57 | 1.4M |
| 2026-04-02 | 33.45 | $33.52 | 609828 |
| 2026-04-01 | 33.45 | $33.51 | 4.4M |
| 2026-03-31 | 33.44 | $33.47 | 1.1M |
| 2026-03-30 | 33.45 | $33.43 | 604525 |
| 2026-03-27 | 33.46 | $33.45 | 370400 |
| 2026-03-26 | 33.47 | $33.44 | 250500 |
| 2026-03-25 | 33.48 | $33.44 | 226823 |
| 2026-03-24 | 33.50 | $33.45 | 262500 |
| 2026-03-23 | 33.52 | $33.45 | 307200 |
| 2026-03-20 | 33.54 | $33.44 | 595121 |
| 2026-03-19 | 33.57 | $33.43 | 453200 |
| 2026-03-18 | 33.60 | $33.47 | 242242 |
| 2026-03-17 | 33.64 | $33.53 | 176721 |
| 2026-03-16 | 33.66 | $33.58 | 443545 |
| 2026-03-13 | 33.68 | $33.55 | 271424 |
| 2026-03-12 | 33.71 | $33.59 | 239901 |
| 2026-03-11 | 33.73 | $33.70 | 310338 |
| 2026-03-10 | 33.74 | $33.65 | 251100 |
| 2026-03-09 | 33.75 | $33.70 | 413700 |
| 2026-03-06 | 33.76 | $33.65 | 581119 |
| 2026-03-05 | 33.78 | $33.73 | 231525 |
| 2026-03-04 | 33.78 | $33.77 | 284100 |
| 2026-03-03 | 33.78 | $33.72 | 461206 |
| 2026-03-02 | 33.79 | $33.77 | 301400 |
| 2026-02-27 | 33.79 | $33.76 | 251030 |
| 2026-02-26 | 33.78 | $33.78 | 185245 |
| 2026-02-25 | 33.78 | $33.82 | 545300 |
| 2026-02-24 | 33.76 | $33.77 | 579700 |
| 2026-02-23 | 33.75 | $33.71 | 179534 |
| 2026-02-20 | 33.76 | $33.78 | 255400 |
| 2026-02-19 | 33.74 | $33.72 | 246100 |
| 2026-02-18 | 33.74 | $33.73 | 230300 |
| 2026-02-17 | 33.74 | $33.69 | 264393 |
| 2026-02-13 | 33.74 | $33.66 | 494624 |
| 2026-02-12 | 33.75 | $33.64 | 333000 |
| 2026-02-11 | 33.76 | $33.75 | 559800 |
| 2026-02-10 | 33.75 | $33.74 | 380400 |
| 2026-02-09 | 33.75 | $33.77 | 247900 |
| 2026-02-06 | 33.73 | $33.73 | 1.3M |
| 2026-02-05 | 33.72 | $33.60 | 300400 |
| 2026-02-04 | 33.74 | $33.67 | 250900 |
| 2026-02-03 | 33.74 | $33.64 | 337528 |
| 2026-02-02 | 33.75 | $33.75 | 287433 |
| 2026-01-30 | 33.74 | $33.70 | 300400 |
| 2026-01-29 | 33.73 | $33.71 | 345868 |
| 2026-01-28 | 33.73 | $33.72 | 183700 |
| 2026-01-27 | 33.71 | $33.71 | 329006 |
| 2026-01-26 | 33.70 | $33.70 | 642900 |
| 2026-01-23 | 33.69 | $33.64 | 248900 |
| 2026-01-22 | 33.68 | $33.66 | 446900 |
| 2026-01-21 | 33.67 | $33.62 | 498500 |
| 2026-01-20 | 33.67 | $33.53 | 491810 |
| 2026-01-16 | 33.68 | $33.66 | 340810 |
| 2026-01-15 | 33.67 | $33.64 | 265883 |
| 2026-01-14 | 33.66 | $33.62 | 372313 |
| 2026-01-13 | 33.65 | $33.65 | 332957 |
| 2026-01-12 | 33.63 | $33.66 | 306420 |
| 2026-01-09 | 33.61 | $33.64 | 656114 |
| 2026-01-08 | 33.58 | $33.58 | 281000 |
| 2026-01-07 | 33.57 | $33.59 | 506016 |
| 2026-01-06 | 33.54 | $33.60 | 421200 |
| 2026-01-05 | 33.51 | $33.56 | 5.4M |
| 2026-01-02 | 33.49 | $33.54 | 1.4M |
| 2025-12-31 | 33.46 | $33.51 | 688932 |
| 2025-12-30 | 33.44 | $33.46 | 785012 |
| 2025-12-29 | 33.42 | $33.48 | 192736 |
| 2025-12-26 | 33.39 | $33.48 | 185300 |
| 2025-12-24 | 33.36 | $33.46 | 145042 |
| 2025-12-23 | 33.32 | $33.44 | 340518 |
| 2025-12-22 | 33.29 | $33.40 | 355314 |
| 2025-12-19 | 33.26 | $33.30 | 219515 |
| 2025-12-18 | 33.24 | $33.19 | 216222 |
| 2025-12-17 | 33.24 | $33.10 | 286900 |
| 2025-12-16 | 33.26 | $33.21 | 253300 |
| 2025-12-15 | 33.26 | $33.23 | 167800 |
| 2025-12-12 | 33.25 | $33.20 | 2.3M |
| 2025-12-11 | 33.25 | $33.30 | 2.4M |
| 2025-12-10 | 33.23 | $33.27 | 263600 |
| 2025-12-09 | 33.21 | $33.23 | 366940 |
| 2025-12-08 | 33.20 | $33.23 | 377839 |
| 2025-12-05 | 33.18 | $33.25 | 243900 |
| 2025-12-04 | 33.15 | $33.23 | 331845 |
| 2025-12-03 | 33.13 | $33.22 | 298000 |
| 2025-12-02 | 33.10 | $33.18 | 232402 |
| 2025-12-01 | 33.07 | $33.16 | 480342 |
| 2025-11-28 | 33.05 | $33.17 | 98238 |
| 2025-11-26 | 33.02 | $33.14 | 256100 |
| 2025-11-25 | 32.98 | $33.08 | 277838 |
| 2025-11-24 | 32.96 | $33.01 | 354100 |
| 2025-11-21 | 32.95 | $32.88 | 339900 |
| 2025-11-20 | 32.96 | $32.79 | 681204 |
| 2025-11-19 | 33.00 | $32.91 | 339342 |
| 2025-11-18 | 33.01 | $32.89 | 8.3M |
| 2025-11-17 | 33.03 | $32.94 | 286900 |
| 2025-11-14 | 33.04 | $32.99 | 792928 |
| 2025-11-13 | 33.05 | $32.99 | 379300 |
| 2025-11-12 | 33.05 | $33.04 | 195700 |
| 2025-11-11 | 33.04 | $33.07 | 275100 |
| 2025-11-10 | 33.03 | $33.06 | 272600 |
| 2025-11-07 | 33.01 | $32.96 | 445800 |
| 2025-11-06 | 33.02 | $32.95 | 378726 |
| 2025-11-05 | 33.02 | $32.97 | 341603 |
| 2025-11-04 | 33.02 | $32.98 | 463800 |
| 2025-11-03 | 33.02 | $33.03 | 282708 |
| 2025-10-31 | 33.01 | $33.02 | 235519 |
| 2025-10-30 | 33.00 | $32.99 | 315900 |
| 2025-10-29 | 32.99 | $33.05 | 226000 |
| 2025-10-28 | 32.97 | $33.05 | 247926 |
| 2025-10-27 | 32.94 | $33.04 | 283700 |
| 2025-10-24 | 32.91 | $32.97 | 216207 |
| 2025-10-23 | 32.89 | $32.92 | 400000 |
| 2025-10-22 | 32.87 | $32.88 | 349500 |
| 2025-10-21 | 32.86 | $32.91 | 598200 |
| 2025-10-20 | 32.85 | $32.91 | 259235 |
| 2025-10-17 | 32.83 | $32.81 | 394735 |
| 2025-10-16 | 32.83 | $32.73 | 291821 |
| 2025-10-15 | 32.84 | $32.81 | 309621 |
| 2025-10-14 | 32.84 | $32.79 | 379722 |
| 2025-10-13 | 32.85 | $32.81 | 279200 |
| 2025-10-10 | 32.85 | $32.70 | 343436 |
| 2025-10-09 | 32.87 | $32.83 | 382600 |
| 2025-10-08 | 32.87 | $32.88 | 400200 |
| 2025-10-07 | 32.86 | $32.80 | 353200 |
| 2025-10-06 | 32.86 | $32.85 | 264509 |
| 2025-10-03 | 32.85 | $32.82 | 282624 |
| 2025-10-02 | 32.84 | $32.84 | 479215 |
| 2025-10-01 | 32.83 | $32.84 | 1.3M |
| 2025-09-30 | 32.82 | $32.82 | 3.0M |
| 2025-09-29 | 32.81 | $32.77 | 362200 |
| 2025-09-26 | 32.81 | $32.80 | 287107 |
| 2025-09-25 | 32.79 | $32.78 | 273105 |
| 2025-09-24 | 32.79 | $32.78 | 216645 |
| 2025-09-23 | 32.78 | $32.78 | 213300 |
| 2025-09-22 | 32.76 | $32.78 | 279700 |
| 2025-09-19 | 32.75 | $32.78 | 173500 |
| 2025-09-18 | 32.73 | $32.75 | 274800 |
| 2025-09-17 | 32.71 | $32.70 | 336149 |
| 2025-09-16 | 32.71 | $32.70 | 266800 |
| 2025-09-15 | 32.70 | $32.68 | 208300 |
| 2025-09-12 | 32.69 | $32.71 | 303640 |
| 2025-09-11 | 32.67 | $32.70 | 192032 |
| 2025-09-10 | 32.66 | $32.64 | 247542 |
| 2025-09-09 | 32.65 | $32.66 | 243615 |
| 2025-09-08 | 32.64 | $32.65 | 212103 |
| 2025-09-05 | 32.62 | $32.63 | 221600 |
| 2025-09-04 | 32.61 | $32.63 | 465600 |
| 2025-09-03 | 32.60 | $32.58 | 387219 |
| 2025-09-02 | 32.59 | $32.51 | 186197 |
| 2025-08-29 | 32.59 | $32.59 | 148908 |
| 2025-08-28 | 32.58 | $32.61 | 256700 |
| 2025-08-27 | 32.57 | $32.59 | 192600 |
| 2025-08-26 | 32.55 | $32.55 | 156044 |
| 2025-08-25 | 32.54 | $32.50 | 115020 |
| 2025-08-22 | 32.54 | $32.56 | 264600 |
| 2025-08-21 | 32.52 | $32.48 | 344318 |
| 2025-08-20 | 32.52 | $32.49 | 155710 |
| 2025-08-19 | 32.51 | $32.49 | 209704 |
| 2025-08-18 | 32.51 | $32.52 | 159407 |
| 2025-08-15 | 32.49 | $32.50 | 183500 |
| 2025-08-14 | 32.48 | $32.51 | 318707 |
| 2025-08-13 | 32.46 | $32.47 | 307700 |
| 2025-08-12 | 32.44 | $32.49 | 215600 |
| 2025-08-11 | 32.42 | $32.42 | 211900 |
| 2025-08-08 | 32.41 | $32.44 | 990348 |
| 2025-08-07 | 32.39 | $32.39 | 128000 |
| 2025-08-06 | 32.38 | $32.38 | 304829 |
| 2025-08-05 | 32.37 | $32.34 | 385200 |
| 2025-08-04 | 32.37 | $32.35 | 158315 |
| 2025-08-01 | 32.36 | $32.24 | 208600 |
| 2025-07-31 | 32.38 | $32.32 | 162512 |
| 2025-07-30 | 32.38 | $32.37 | 502300 |
| 2025-07-29 | 32.37 | $32.37 | 238400 |
| 2025-07-28 | 32.35 | $32.38 | 231100 |
| 2025-07-25 | 32.33 | $32.37 | 155727 |
| 2025-07-24 | 32.31 | $32.33 | 264000 |
| 2025-07-23 | 32.30 | $32.33 | 196827 |
| 2025-07-22 | 32.28 | $32.28 | 188525 |
| 2025-07-21 | 32.27 | $32.24 | 235227 |
| 2025-07-18 | 32.26 | $32.24 | 220911 |
| 2025-07-17 | 32.25 | $32.26 | 334135 |
| 2025-07-16 | 32.24 | $32.22 | 230144 |
| 2025-07-15 | 32.23 | $32.20 | 337226 |
| 2025-07-14 | 32.22 | $32.21 | 354000 |
| 2025-07-11 | 32.21 | $32.18 | 253543 |
| 2025-07-10 | 32.20 | $32.21 | 281211 |
| 2025-07-09 | 32.19 | $32.18 | 301800 |
| 2025-07-08 | 32.18 | $32.15 | 369000 |
| 2025-07-07 | 32.17 | $32.15 | 336732 |
| 2025-07-03 | 32.16 | $32.19 | 182900 |
| 2025-07-02 | 32.14 | $32.15 | 465300 |
| 2025-07-01 | 32.13 | $32.11 | 1.4M |
| 2025-06-30 | 32.12 | $32.08 | 1.2M |
| 2025-06-27 | 32.11 | $32.10 | 472500 |
| 2025-06-26 | 32.10 | $32.07 | 218400 |
| 2025-06-25 | 32.09 | $32.06 | 272891 |
| 2025-06-24 | 32.08 | $32.08 | 289025 |
| 2025-06-23 | 32.07 | $32.05 | 215431 |
| 2025-06-20 | 32.05 | $32.03 | 213500 |
| 2025-06-18 | 32.04 | $32.02 | 166401 |
| 2025-06-17 | 32.03 | $31.96 | 299200 |
| 2025-06-16 | 32.03 | $32.02 | 177630 |
| 2025-06-13 | 32.02 | $31.98 | 257836 |
| 2025-06-12 | 32.01 | $31.98 | 150700 |
| 2025-06-11 | 32.00 | $31.97 | 185119 |
| 2025-06-10 | 31.99 | $31.99 | 179949 |
| 2025-06-09 | 31.97 | $31.93 | 286811 |
| 2025-06-06 | 31.96 | $31.97 | 160203 |
| 2025-06-05 | 31.94 | $31.90 | 163409 |
| 2025-06-04 | 31.93 | $31.90 | 236328 |
| 2025-06-03 | 31.92 | $31.93 | 199410 |
| 2025-06-02 | 31.90 | $31.89 | 303300 |
| 2025-05-30 | 31.88 | $31.88 | 170646 |
| 2025-05-29 | 31.87 | $31.85 | 111909 |
| 2025-05-28 | 31.85 | $31.83 | 196440 |
| 2025-05-27 | 31.84 | $31.80 | 253800 |
| 2025-05-23 | 31.82 | $31.76 | 128500 |
| 2025-05-22 | 31.82 | $31.78 | 274300 |
| 2025-05-21 | 31.80 | $31.78 | 170200 |
| 2025-05-20 | 31.79 | $31.81 | 313023 |
| 2025-05-19 | 31.76 | $31.82 | 275800 |
| 2025-05-16 | 31.73 | $31.82 | 657820 |
| 2025-05-15 | 31.69 | $31.82 | 193700 |
| 2025-05-14 | 31.64 | $31.74 | 474747 |
| 2025-05-13 | 31.61 | $31.78 | 289400 |
| 2025-05-12 | 31.55 | $31.75 | 247748 |
| 2025-05-09 | 31.50 | $31.57 | 257900 |
| 2025-05-08 | 31.47 | $31.58 | 184518 |
| 2025-05-07 | 31.43 | $31.54 | 169000 |
| 2025-05-06 | 31.40 | $31.51 | 178300 |
| 2025-05-05 | 31.37 | $31.55 | 427000 |
| 2025-05-02 | 31.32 | $31.56 | 229436 |
| 2025-05-01 | 31.26 | $31.49 | 279600 |
| 2025-04-30 | 31.21 | $31.40 | 265800 |
| 2025-04-29 | 31.17 | $31.41 | 139800 |
| 2025-04-28 | 31.12 | $31.39 | 532905 |
| 2025-04-25 | 31.07 | $31.38 | 660403 |
| 2025-04-24 | 31.01 | $31.31 | 286907 |
| 2025-04-23 | 30.95 | $31.20 | 186039 |
| 2025-04-22 | 30.92 | $31.09 | 314424 |
| 2025-04-21 | 30.90 | $30.92 | 1.1M |
| 2025-04-17 | 30.91 | $30.98 | 193000 |
| 2025-04-16 | 30.91 | $30.98 | 140300 |
| 2025-04-15 | 30.92 | $31.14 | 201000 |
| 2025-04-14 | 30.89 | $31.16 | 261900 |
| 2025-04-11 | 30.86 | $30.99 | 1.1M |
| 2025-04-10 | 30.86 | $30.80 | 438100 |
| 2025-04-09 | 30.90 | $31.16 | 621902 |
| 2025-04-08 | 30.87 | $30.33 | 546637 |
| 2025-04-07 | 31.01 | $30.44 | 1.0M |
| 2025-04-04 | 31.15 | $30.54 | 861423 |
| 2025-04-03 | 31.30 | $31.12 | 556500 |
| 2025-04-02 | 31.35 | $31.43 | 684126 |
| 2025-04-01 | 31.34 | $31.40 | 1.3M |
| 2025-03-31 | 31.34 | $31.38 | 960800 |
| 2025-03-28 | 31.34 | $31.38 | 601500 |
| 2025-03-27 | 31.34 | $31.37 | 242129 |
| 2025-03-26 | 31.34 | $31.37 | 235201 |
| 2025-03-25 | 31.35 | $31.38 | 384247 |
| 2025-03-24 | 31.35 | $31.36 | 211728 |
| 2025-03-21 | 31.36 | $31.37 | 206200 |
| 2025-03-20 | 31.37 | $31.36 | 257600 |
| 2025-03-19 | 31.39 | $31.37 | 472100 |
| 2025-03-18 | 31.40 | $31.37 | 389900 |
| 2025-03-17 | 31.42 | $31.39 | 263932 |
| 2025-03-14 | 31.44 | $31.34 | 251400 |
| 2025-03-13 | 31.47 | $31.31 | 225900 |
| 2025-03-12 | 31.51 | $31.34 | 785001 |
| 2025-03-11 | 31.56 | $31.35 | 567027 |
| 2025-03-10 | 31.61 | $31.40 | 496900 |
| 2025-03-07 | 31.66 | $31.54 | 266833 |
| 2025-03-06 | 31.68 | $31.53 | 396713 |
| 2025-03-05 | 31.71 | $31.63 | 257800 |
| 2025-03-04 | 31.73 | $31.54 | 398349 |
| 2025-03-03 | 31.77 | $31.62 | 314800 |
| 2025-02-28 | 31.80 | $31.74 | 450100 |
| 2025-02-27 | 31.80 | $31.65 | 421105 |
| 2025-02-26 | 31.83 | $31.75 | 386706 |
| 2025-02-25 | 31.84 | $31.75 | 674200 |
| 2025-02-24 | 31.85 | $31.76 | 277301 |
| 2025-02-21 | 31.85 | $31.79 | 460102 |
| 2025-02-20 | 31.86 | $31.89 | 362106 |
| 2025-02-19 | 31.84 | $31.84 | 278506 |
| 2025-02-18 | 31.83 | $31.87 | 479900 |
| 2025-02-14 | 31.81 | $31.85 | 256300 |
| 2025-02-13 | 31.79 | $31.82 | 405900 |
| 2025-02-12 | 31.77 | $31.77 | 283800 |
| 2025-02-11 | 31.76 | $31.75 | 328100 |
| 2025-02-10 | 31.75 | $31.76 | 262000 |
| 2025-02-07 | 31.74 | $31.74 | 288400 |
| 2025-02-06 | 31.73 | $31.71 | 268900 |
| 2025-02-05 | 31.73 | $31.72 | 245400 |
| 2025-02-04 | 31.72 | $31.70 | 287800 |
| 2025-02-03 | 31.71 | $31.63 | 747333 |
| 2025-01-31 | 31.72 | $31.71 | 1.1M |
| 2025-01-30 | 31.71 | $31.74 | 310805 |
| 2025-01-29 | 31.69 | $31.69 | 204700 |
| 2025-01-28 | 31.68 | $31.71 | 339800 |
| 2025-01-27 | 31.66 | $31.66 | 517315 |
| 2025-01-24 | 31.65 | $31.72 | 225700 |
| 2025-01-23 | 31.63 | $31.74 | 269200 |
| 2025-01-22 | 31.59 | $31.68 | 271400 |
| 2025-01-21 | 31.57 | $31.63 | 603000 |
| 2025-01-17 | 31.55 | $31.62 | 423000 |
| 2025-01-16 | 31.52 | $31.57 | 256100 |
| 2025-01-15 | 31.51 | $31.55 | 383721 |
| 2025-01-14 | 31.49 | $31.44 | 256500 |
| 2025-01-13 | 31.50 | $31.43 | 426700 |
| 2025-01-10 | 31.50 | $31.42 | 255300 |
| 2025-01-08 | 31.51 | $31.48 | 525400 |
| 2025-01-07 | 31.51 | $31.46 | 438000 |
| 2025-01-06 | 31.52 | $31.55 | 555125 |
| 2025-01-03 | 31.50 | $31.52 | 983029 |
| 2025-01-02 | 31.49 | $31.45 | 676300 |
| 2024-12-31 | 31.49 | $31.42 | 340713 |
| 2024-12-30 | 31.50 | $31.42 | 434000 |
| 2024-12-27 | 31.50 | $31.53 | 139044 |
| 2024-12-26 | 31.49 | $31.55 | 116228 |
| 2024-12-24 | 31.46 | $31.50 | 38916 |
| 2024-12-23 | 31.45 | $31.44 | 283700 |
| 2024-12-20 | 31.44 | $31.34 | 296200 |
| 2024-12-19 | 31.45 | $31.27 | 842700 |
| 2024-12-18 | 31.48 | $31.25 | 228431 |
| 2024-12-17 | 31.52 | $31.49 | 147500 |
| 2024-12-16 | 31.51 | $31.49 | 174416 |
| 2024-12-13 | 31.50 | $31.48 | 836728 |
| 2024-12-12 | 31.49 | $31.47 | 127900 |
| 2024-12-11 | 31.48 | $31.48 | 116349 |
| 2024-12-10 | 31.46 | $31.44 | 100802 |
| 2024-12-09 | 31.45 | $31.44 | 522342 |
| 2024-12-06 | 31.44 | $31.46 | 244900 |
| 2024-12-05 | 31.42 | $31.45 | 246100 |
| 2024-12-04 | 31.40 | $31.42 | 210900 |
| 2024-12-03 | 31.38 | $31.40 | 1.6M |
| 2024-12-02 | 31.36 | $31.39 | 170641 |
| 2024-11-29 | 31.33 | $31.38 | 62500 |
| 2024-11-27 | 31.31 | $31.34 | 100336 |
| 2024-11-26 | 31.29 | $31.32 | 169400 |
| 2024-11-25 | 31.27 | $31.31 | 103901 |
| 2024-11-22 | 31.25 | $31.27 | 634229 |
| 2024-11-21 | 31.23 | $31.22 | 85701 |
| 2024-11-20 | 31.22 | $31.20 | 116300 |
| 2024-11-19 | 31.21 | $31.16 | 114333 |
| 2024-11-18 | 31.21 | $31.15 | 135900 |
| 2024-11-15 | 31.21 | $31.13 | 212004 |
| 2024-11-14 | 31.21 | $31.23 | 119623 |
| 2024-11-13 | 31.19 | $31.24 | 121400 |
| 2024-11-12 | 31.16 | $31.22 | 97522 |
| 2024-11-11 | 31.14 | $31.22 | 127933 |
| 2024-11-08 | 31.11 | $31.21 | 96400 |
| 2024-11-07 | 31.07 | $31.19 | 472528 |
| 2024-11-06 | 31.04 | $31.14 | 266703 |
| 2024-11-05 | 31.01 | $30.99 | 177633 |
| 2024-11-04 | 31.00 | $30.90 | 548500 |
| 2024-11-01 | 31.01 | $30.91 | 174600 |
| 2024-10-31 | 31.02 | $30.88 | 138600 |
| 2024-10-30 | 31.04 | $31.00 | 88005 |
| 2024-10-29 | 31.04 | $31.02 | 141900 |
| 2024-10-28 | 31.03 | $31.01 | 102638 |
| 2024-10-25 | 31.02 | $30.97 | 54300 |
| 2024-10-24 | 31.01 | $30.97 | 116400 |
| 2024-10-23 | 31.01 | $30.95 | 131740 |
| 2024-10-22 | 31.01 | $31.00 | 69121 |
| 2024-10-21 | 30.99 | $30.99 | 75447 |
| 2024-10-18 | 30.98 | $30.99 | 348440 |
| 2024-10-17 | 30.96 | $30.98 | 142326 |
| 2024-10-16 | 30.94 | $30.93 | 96007 |
| 2024-10-15 | 30.93 | $30.91 | 246827 |
| 2024-10-14 | 30.92 | $30.95 | 84600 |
| 2024-10-11 | 30.89 | $30.88 | 251300 |
| 2024-10-10 | 30.88 | $30.87 | 121200 |
| 2024-10-09 | 30.87 | $30.88 | 177900 |
| 2024-10-08 | 30.85 | $30.82 | 139715 |
| 2024-10-07 | 30.84 | $30.76 | 192341 |
| 2024-10-04 | 30.84 | $30.82 | 491701 |
| 2024-10-03 | 30.83 | $30.78 | 235500 |
| 2024-10-02 | 30.82 | $30.77 | 338700 |
| 2024-10-01 | 30.81 | $30.77 | 855334 |
| 2024-09-30 | 30.81 | $30.83 | 757100 |
| 2024-09-27 | 30.78 | $30.82 | 73034 |
| 2024-09-26 | 30.76 | $30.82 | 93448 |
| 2024-09-25 | 30.73 | $30.75 | 119200 |
| 2024-09-24 | 30.70 | $30.78 | 50000 |
| 2024-09-23 | 30.67 | $30.76 | 58600 |
| 2024-09-20 | 30.64 | $30.73 | 114700 |
| 2024-09-19 | 30.60 | $30.74 | 109000 |
| 2024-09-18 | 30.56 | $30.56 | 149222 |
| 2024-09-17 | 30.55 | $30.60 | 73640 |
| 2024-09-16 | 30.52 | $30.61 | 348700 |
| 2024-09-13 | 30.49 | $30.60 | 225400 |
| 2024-09-12 | 30.46 | $30.53 | 257733 |
| 2024-09-11 | 30.44 | $30.46 | 87748 |
| 2024-09-10 | 30.42 | $30.37 | 193117 |
| 2024-09-09 | 30.42 | $30.33 | 174637 |
| 2024-09-06 | 30.44 | $30.22 | 442600 |
| 2024-09-05 | 30.47 | $30.37 | 151110 |
| 2024-09-04 | 30.48 | $30.39 | 175827 |
| 2024-09-03 | 30.48 | $30.40 | 150100 |
| 2024-08-30 | 30.49 | $30.57 | 1.5M |
| 2024-08-29 | 30.45 | $30.47 | 84100 |
| 2024-08-28 | 30.44 | $30.46 | 297800 |
| 2024-08-27 | 30.42 | $30.50 | 46922 |
| 2024-08-26 | 30.39 | $30.48 | 79200 |
| 2024-08-23 | 30.35 | $30.49 | 164223 |
| 2024-08-22 | 30.31 | $30.36 | 365200 |
| 2024-08-21 | 30.29 | $30.41 | 293200 |
| 2024-08-20 | 30.26 | $30.43 | 230800 |
| 2024-08-19 | 30.21 | $30.40 | 89300 |
| 2024-08-16 | 30.16 | $30.31 | 231230 |
| 2024-08-15 | 30.13 | $30.32 | 106800 |
| 2024-08-14 | 30.09 | $30.21 | 141500 |
| 2024-08-13 | 30.06 | $30.18 | 69600 |
| 2024-08-12 | 30.03 | $30.05 | 97200 |
| 2024-08-09 | 30.03 | $30.04 | 108403 |
| 2024-08-08 | 30.03 | $30.01 | 574931 |
| 2024-08-07 | 30.04 | $29.84 | 177000 |
| 2024-08-06 | 30.08 | $29.89 | 261312 |
| 2024-08-05 | 30.12 | $29.76 | 400300 |
| 2024-08-02 | 30.20 | $30.03 | 175333 |
| 2024-08-01 | 30.22 | $30.12 | 56943 |
| 2024-07-31 | 30.24 | $30.23 | 89000 |
| 2024-07-30 | 30.23 | $30.13 | 88125 |
| 2024-07-29 | 30.24 | $30.16 | 289300 |
| 2024-07-26 | 30.25 | $30.15 | 105000 |
| 2024-07-25 | 30.26 | $30.04 | 241121 |
| 2024-07-24 | 30.29 | $30.08 | 180126 |
| 2024-07-23 | 30.32 | $30.21 | 105849 |
| 2024-07-22 | 30.32 | $30.25 | 67213 |
| 2024-07-19 | 30.32 | $30.18 | 53941 |
| 2024-07-18 | 30.33 | $30.22 | 82665 |
| 2024-07-17 | 30.33 | $30.25 | 115831 |
| 2024-07-16 | 30.33 | $30.32 | 70209 |
| 2024-07-15 | 30.30 | $30.29 | 189467 |
| 2024-07-12 | 30.28 | $30.27 | 65134 |
| 2024-07-11 | 30.26 | $30.23 | 75949 |
| 2024-07-10 | 30.25 | $30.28 | 57120 |
| 2024-07-09 | 30.21 | $30.22 | 286723 |
| 2024-07-08 | 30.19 | $30.21 | 116960 |
| 2024-07-05 | 30.16 | $30.20 | 211745 |
| 2024-07-03 | 30.13 | $30.14 | 319783 |
| 2024-07-02 | 30.11 | $30.12 | 253108 |
| 2024-07-01 | 30.08 | $30.09 | 688078 |
| 2024-06-28 | 30.06 | $30.03 | 294551 |
| 2024-06-27 | 30.04 | $30.04 | 358519 |
| 2024-06-26 | 30.02 | $30.04 | 95286 |
| 2024-06-25 | 29.99 | $30.02 | 126408 |
| 2024-06-24 | 29.96 | $29.98 | 84308 |
| 2024-06-21 | 29.93 | $29.98 | 95899 |
| 2024-06-20 | 29.90 | $29.95 | 111812 |
| 2024-06-18 | 29.87 | $29.96 | 213980 |
| 2024-06-17 | 29.83 | $29.94 | 97385 |
| 2024-06-14 | 29.78 | $29.89 | 75296 |
| 2024-06-13 | 29.74 | $29.83 | 166578 |
| 2024-06-12 | 29.71 | $29.85 | 177907 |
| 2024-06-11 | 29.66 | $29.73 | 143764 |
| 2024-06-10 | 29.63 | $29.66 | 80010 |
| 2024-06-07 | 29.61 | $29.64 | 49958 |
| 2024-06-06 | 29.59 | $29.66 | 93258 |
| 2024-06-05 | 29.56 | $29.66 | 115459 |
| 2024-06-04 | 29.53 | $29.49 | 127078 |
| 2024-06-03 | 29.53 | $29.50 | 430687 |
| 2024-05-31 | 29.52 | $29.49 | 37208 |
| 2024-05-30 | 29.51 | $29.40 | 90188 |
| 2024-05-29 | 29.52 | $29.46 | 61012 |
| 2024-05-28 | 29.52 | $29.56 | 91602 |
| 2024-05-24 | 29.50 | $29.54 | 85232 |
| 2024-05-23 | 29.48 | $29.45 | 140024 |
| 2024-05-22 | 29.47 | $29.52 | 158923 |
| 2024-05-21 | 29.45 | $29.55 | 68077 |
| 2024-05-20 | 29.41 | $29.51 | 148104 |
| 2024-05-17 | 29.38 | $29.50 | 76226 |
| 2024-05-16 | 29.34 | $29.46 | 243977 |
| 2024-05-15 | 29.31 | $29.49 | 73089 |
| 2024-05-14 | 29.26 | $29.37 | 72729 |
| 2024-05-13 | 29.23 | $29.31 | 286920 |
| 2024-05-10 | 29.21 | $29.29 | 228621 |
| 2024-05-09 | 29.19 | $29.30 | 104227 |
| 2024-05-08 | 29.17 | $29.25 | 282467 |
| 2024-05-07 | 29.15 | $29.26 | 82751 |
| 2024-05-06 | 29.12 | $29.25 | 317173 |
| 2024-05-03 | 29.09 | $29.18 | 710517 |
| 2024-05-02 | 29.07 | $29.07 | 86990 |
| 2024-05-01 | 29.08 | $29.05 | 119504 |
| 2024-04-30 | 29.09 | $29.06 | 233691 |
| 2024-04-29 | 29.09 | $29.16 | 154605 |
| 2024-04-26 | 29.08 | $29.14 | 144072 |
| 2024-04-25 | 29.07 | $29.04 | 70189 |
| 2024-04-24 | 29.08 | $29.09 | 90957 |
| 2024-04-23 | 29.08 | $29.10 | 112384 |
| 2024-04-22 | 29.08 | $28.99 | 185578 |
| 2024-04-19 | 29.10 | $28.96 | 214463 |
| 2024-04-18 | 29.13 | $29.02 | 210253 |
| 2024-04-17 | 29.15 | $29.03 | 384752 |
| 2024-04-16 | 29.18 | $29.06 | 114802 |
| 2024-04-15 | 29.20 | $29.07 | 163457 |
| 2024-04-12 | 29.23 | $29.15 | 196691 |
| 2024-04-11 | 29.24 | $29.22 | 72110 |
| 2024-04-10 | 29.23 | $29.17 | 203743 |
| 2024-04-09 | 29.24 | $29.24 | 186031 |
| 2024-04-08 | 29.24 | $29.22 | 100523 |
| 2024-04-05 | 29.23 | $29.18 | 249979 |
| 2024-04-04 | 29.24 | $29.13 | 191235 |
| 2024-04-03 | 29.25 | $29.18 | 243777 |
| 2024-04-02 | 29.26 | $29.21 | 216754 |
| 2024-04-01 | 29.26 | $29.25 | 385864 |
| 2024-03-28 | 29.25 | $29.26 | 320844 |
| 2024-03-27 | 29.24 | $29.20 | 63689 |
| 2024-03-26 | 29.24 | $29.19 | 465011 |
| 2024-03-25 | 29.24 | $29.22 | 326447 |
| 2024-03-22 | 29.23 | $29.22 | 84052 |
| 2024-03-21 | 29.22 | $29.22 | 107037 |
| 2024-03-20 | 29.21 | $29.18 | 47990 |
| 2024-03-19 | 29.20 | $29.18 | 60538 |
| 2024-03-18 | 29.20 | $29.19 | 76652 |
| 2024-03-15 | 29.19 | $29.18 | 66347 |
| 2024-03-14 | 29.18 | $29.14 | 57096 |
| 2024-03-13 | 29.17 | $29.16 | 201377 |
| 2024-03-12 | 29.16 | $29.16 | 103065 |
| 2024-03-11 | 29.15 | $29.11 | 79155 |
| 2024-03-08 | 29.15 | $29.14 | 103090 |
| 2024-03-07 | 29.14 | $29.12 | 147883 |
| 2024-03-06 | 29.13 | $29.09 | 1.2M |
| 2024-03-05 | 29.12 | $29.11 | 37923 |
| 2024-03-04 | 29.11 | $29.12 | 213525 |
| 2024-03-01 | 29.10 | $29.11 | 92585 |
| 2024-02-29 | 29.08 | $29.08 | 52061 |
| 2024-02-28 | 29.07 | $29.08 | 115179 |
| 2024-02-27 | 29.05 | $29.05 | 78691 |
| 2024-02-26 | 29.04 | $29.04 | 71069 |
| 2024-02-23 | 29.02 | $29.04 | 49992 |
| 2024-02-22 | 29.01 | $29.04 | 84905 |
| 2024-02-21 | 28.99 | $28.97 | 66439 |
| 2024-02-20 | 28.98 | $28.95 | 165047 |
| 2024-02-16 | 28.97 | $28.98 | 703185 |
| 2024-02-15 | 28.95 | $28.95 | 96977 |
| 2024-02-14 | 28.94 | $28.93 | 115854 |
| 2024-02-13 | 28.93 | $28.88 | 117992 |
| 2024-02-12 | 28.93 | $28.93 | 407235 |
| 2024-02-09 | 28.92 | $28.93 | 149617 |
| 2024-02-08 | 28.90 | $28.90 | 154822 |
| 2024-02-07 | 28.89 | $28.92 | 1.8M |
| 2024-02-06 | 28.86 | $28.88 | 96846 |
| 2024-02-05 | 28.85 | $28.87 | 94315 |
| 2024-02-02 | 28.83 | $28.87 | 130676 |
| 2024-02-01 | 28.81 | $28.81 | 83722 |
| 2024-01-31 | 28.80 | $28.75 | 64252 |
| 2024-01-30 | 28.79 | $28.83 | 122962 |
| 2024-01-29 | 28.77 | $28.83 | 81043 |
| 2024-01-26 | 28.75 | $28.78 | 239222 |
| 2024-01-25 | 28.73 | $28.79 | 145110 |
| 2024-01-24 | 28.71 | $28.76 | 100741 |
| 2024-01-23 | 28.68 | $28.74 | 83726 |
| 2024-01-22 | 28.66 | $28.73 | 102737 |
| 2024-01-19 | 28.64 | $28.71 | 147384 |
| 2024-01-18 | 28.61 | $28.63 | 161133 |
| 2024-01-17 | 28.60 | $28.53 | 142402 |
| 2024-01-16 | 28.61 | $28.61 | 156959 |
| 2024-01-12 | 28.60 | $28.60 | 356682 |
| 2024-01-11 | 28.59 | $28.61 | 186814 |
| 2024-01-10 | 28.58 | $28.60 | 167202 |
| 2024-01-09 | 28.56 | $28.56 | 106508 |
| 2024-01-08 | 28.56 | $28.57 | 143836 |
| 2024-01-05 | 28.54 | $28.48 | 214541 |
| 2024-01-04 | 28.55 | $28.46 | 533311 |
| 2024-01-03 | 28.56 | $28.47 | 724642 |
| 2024-01-02 | 28.57 | $28.48 | 479767 |
| 2023-12-29 | 28.58 | $28.57 | 448298 |
| 2023-12-28 | 28.57 | $28.56 | 154219 |
| 2023-12-27 | 28.56 | $28.54 | 69118 |
| 2023-12-26 | 28.55 | $28.54 | 58490 |
| 2023-12-22 | 28.54 | $28.52 | 59548 |
| 2023-12-21 | 28.53 | $28.49 | 47351 |
| 2023-12-20 | 28.53 | $28.46 | 309254 |
| 2023-12-19 | 28.53 | $28.47 | 106347 |
| 2023-12-18 | 28.52 | $28.50 | 118994 |
| 2023-12-15 | 28.52 | $28.48 | 61936 |
| 2023-12-14 | 28.51 | $28.49 | 42513 |
| 2023-12-13 | 28.50 | $28.49 | 78604 |
| 2023-12-12 | 28.48 | $28.50 | 135672 |
| 2023-12-11 | 28.47 | $28.49 | 152245 |
| 2023-12-08 | 28.45 | $28.41 | 120862 |
| 2023-12-07 | 28.44 | $28.40 | 116372 |
| 2023-12-06 | 28.43 | $28.37 | 86262 |
| 2023-12-05 | 28.43 | $28.41 | 49924 |
| 2023-12-04 | 28.42 | $28.41 | 68963 |
| 2023-12-01 | 28.41 | $28.41 | 159873 |
| 2023-11-30 | 28.39 | $28.41 | 125159 |
| 2023-11-29 | 28.37 | $28.33 | 212522 |
| 2023-11-28 | 28.36 | $28.38 | 111906 |
| 2023-11-27 | 28.34 | $28.38 | 67567 |
| 2023-11-24 | 28.31 | $28.37 | 23796 |
| 2023-11-22 | 28.28 | $28.35 | 77513 |
| 2023-11-21 | 28.25 | $28.30 | 117625 |
| 2023-11-20 | 28.23 | $28.34 | 135148 |
| 2023-11-17 | 28.19 | $28.29 | 77129 |
| 2023-11-16 | 28.16 | $28.28 | 118114 |
| 2023-11-15 | 28.12 | $28.27 | 126395 |
| 2023-11-14 | 28.08 | $28.26 | 157206 |
| 2023-11-13 | 28.04 | $28.12 | 2.7M |
| 2023-11-10 | 28.01 | $28.16 | 201857 |
| 2023-11-09 | 27.97 | $28.06 | 64300 |
| 2023-11-08 | 27.95 | $28.07 | 88054 |
| 2023-11-07 | 27.92 | $28.09 | 206600 |
| 2023-11-06 | 27.88 | $28.08 | 121716 |
| 2023-11-03 | 27.84 | $27.99 | 148449 |
| 2023-11-02 | 27.82 | $27.98 | 76276 |
| 2023-11-01 | 27.78 | $27.87 | 117203 |
| 2023-10-31 | 27.77 | $27.78 | 68089 |
| 2023-10-30 | 27.78 | $27.76 | 33060 |
| 2023-10-27 | 27.79 | $27.70 | 284935 |
| 2023-10-26 | 27.81 | $27.69 | 117154 |
| 2023-10-25 | 27.84 | $27.78 | 192551 |
| 2023-10-24 | 27.86 | $27.85 | 46162 |
| 2023-10-23 | 27.86 | $27.81 | 98932 |
| 2023-10-20 | 27.88 | $27.81 | 101968 |
| 2023-10-19 | 27.90 | $27.88 | 105496 |
| 2023-10-18 | 27.90 | $27.90 | 186008 |
| 2023-10-17 | 27.90 | $27.98 | 91452 |
| 2023-10-16 | 27.89 | $27.98 | 99687 |
| 2023-10-13 | 27.87 | $27.92 | 197758 |
| 2023-10-12 | 27.87 | $27.95 | 121778 |
| 2023-10-11 | 27.85 | $27.96 | 631123 |
| 2023-10-10 | 27.84 | $27.92 | 103460 |
| 2023-10-09 | 27.83 | $27.91 | 159806 |
| 2023-10-06 | 27.82 | $27.88 | 152240 |
| 2023-10-05 | 27.81 | $27.81 | 126640 |
| 2023-10-04 | 27.82 | $27.81 | 115076 |
| 2023-10-03 | 27.83 | $27.75 | 239582 |
| 2023-10-02 | 27.85 | $27.84 | 322718 |
| 2023-09-29 | 27.87 | $27.80 | 565687 |
| 2023-09-28 | 27.89 | $27.85 | 126857 |
| 2023-09-27 | 27.90 | $27.83 | 201338 |
| 2023-09-26 | 27.92 | $27.83 | 97132 |
| 2023-09-25 | 27.95 | $27.83 | 425161 |
| 2023-09-22 | 27.98 | $27.82 | 86952 |
| 2023-09-21 | 28.02 | $27.82 | 104418 |
| 2023-09-20 | 28.06 | $27.90 | 140188 |
| 2023-09-19 | 28.09 | $28.01 | 154740 |
| 2023-09-18 | 28.11 | $28.05 | 119710 |
| 2023-09-15 | 28.12 | $28.03 | 103277 |
| 2023-09-14 | 28.13 | $28.21 | 203773 |
| 2023-09-13 | 28.11 | $28.08 | 70859 |
| 2023-09-12 | 28.11 | $28.09 | 72502 |
| 2023-09-11 | 28.11 | $28.15 | 89287 |
| 2023-09-08 | 28.10 | $28.08 | 67851 |
| 2023-09-07 | 28.10 | $28.06 | 68600 |
| 2023-09-06 | 28.10 | $28.09 | 58401 |
| 2023-09-05 | 28.10 | $28.15 | 37352 |
| 2023-09-01 | 28.08 | $28.16 | 156627 |
| 2023-08-31 | 28.06 | $28.15 | 65706 |
| 2023-08-30 | 28.04 | $28.17 | 113062 |
| 2023-08-29 | 28.01 | $28.14 | 108190 |
| 2023-08-28 | 27.98 | $28.01 | 64553 |
| 2023-08-25 | 27.97 | $27.95 | 108294 |
| 2023-08-24 | 27.98 | $27.92 | 77254 |
| 2023-08-23 | 27.99 | $28.00 | 72774 |
| 2023-08-22 | 27.99 | $27.93 | 57458 |
| 2023-08-21 | 28.00 | $27.95 | 60188 |
| 2023-08-18 | 28.01 | $27.90 | 47078 |
| 2023-08-17 | 28.04 | $27.91 | 57669 |
| 2023-08-16 | 28.06 | $27.96 | 88530 |
| 2023-08-15 | 28.08 | $27.99 | 48438 |
| 2023-08-14 | 28.09 | $28.08 | 95268 |
| 2023-08-11 | 28.09 | $28.03 | 50878 |
| 2023-08-10 | 28.09 | $28.03 | 55529 |
| 2023-08-09 | 28.10 | $28.03 | 216700 |
| 2023-08-08 | 28.11 | $28.05 | 104267 |
| 2023-08-07 | 28.11 | $28.06 | 43602 |
| 2023-08-04 | 28.11 | $28.03 | 180478 |
| 2023-08-03 | 28.12 | $28.05 | 254443 |
| 2023-08-02 | 28.12 | $28.06 | 557664 |
| 2023-08-01 | 28.12 | $28.13 | 64792 |
| 2023-07-31 | 28.11 | $28.14 | 100589 |
| 2023-07-28 | 28.09 | $28.12 | 160319 |
| 2023-07-27 | 28.07 | $28.03 | 70645 |
| 2023-07-26 | 28.07 | $28.11 | 65192 |
| 2023-07-25 | 28.05 | $28.05 | 179080 |
| 2023-07-24 | 28.04 | $28.03 | 76930 |
| 2023-07-21 | 28.03 | $28.05 | 31777 |
| 2023-07-20 | 28.02 | $28.00 | 111556 |
| 2023-07-19 | 28.01 | $28.05 | 44403 |
| 2023-07-18 | 27.99 | $28.02 | 52216 |
| 2023-07-17 | 27.97 | $28.01 | 85709 |
| 2023-07-14 | 27.95 | $27.94 | 108600 |
| 2023-07-13 | 27.94 | $27.98 | 68321 |
| 2023-07-12 | 27.92 | $27.94 | 177247 |
| 2023-07-11 | 27.91 | $27.86 | 168108 |
| 2023-07-10 | 27.91 | $27.86 | 67164 |
| 2023-07-07 | 27.91 | $27.84 | 60711 |
| 2023-07-06 | 27.91 | $27.84 | 612964 |
| 2023-07-05 | 27.92 | $27.88 | 226653 |
| 2023-07-03 | 27.91 | $27.85 | 337577 |
| 2023-06-30 | 27.91 | $27.89 | 256206 |
| 2023-06-29 | 27.90 | $27.86 | 47708 |
| 2023-06-28 | 27.89 | $27.88 | 82569 |
| 2023-06-27 | 27.88 | $27.88 | 77470 |
| 2023-06-26 | 27.87 | $27.87 | 39798 |
| 2023-06-23 | 27.85 | $27.87 | 38227 |
| 2023-06-22 | 27.84 | $27.85 | 53133 |
| 2023-06-21 | 27.82 | $27.84 | 45089 |
| 2023-06-20 | 27.80 | $27.83 | 76372 |
| 2023-06-16 | 27.78 | $27.80 | 60950 |
| 2023-06-15 | 27.77 | $27.78 | 90869 |
| 2023-06-14 | 27.75 | $27.75 | 185410 |
| 2023-06-13 | 27.74 | $27.78 | 175463 |
| 2023-06-12 | 27.71 | $27.77 | 67587 |
| 2023-06-09 | 27.69 | $27.75 | 49665 |
| 2023-06-08 | 27.66 | $27.72 | 60468 |
| 2023-06-07 | 27.64 | $27.67 | 41113 |
| 2023-06-06 | 27.62 | $27.66 | 82098 |
| 2023-06-05 | 27.60 | $27.64 | 48920 |
| 2023-06-02 | 27.59 | $27.67 | 284661 |
| 2023-06-01 | 27.56 | $27.62 | 93260 |
| 2023-05-31 | 27.53 | $27.50 | 59665 |
| 2023-05-30 | 27.53 | $27.58 | 211482 |
| 2023-05-26 | 27.51 | $27.57 | 62720 |
| 2023-05-25 | 27.49 | $27.45 | 138191 |
| 2023-05-24 | 27.50 | $27.42 | 108401 |
| 2023-05-23 | 27.50 | $27.46 | 322062 |
| 2023-05-22 | 27.50 | $27.53 | 101872 |
| 2023-05-19 | 27.49 | $27.53 | 70469 |
| 2023-05-18 | 27.47 | $27.52 | 53137 |
| 2023-05-17 | 27.45 | $27.48 | 52374 |
| 2023-05-16 | 27.43 | $27.39 | 66075 |
| 2023-05-15 | 27.43 | $27.43 | 58500 |
| 2023-05-12 | 27.43 | $27.41 | 49294 |
| 2023-05-11 | 27.42 | $27.41 | 33536 |
| 2023-05-10 | 27.42 | $27.42 | 47037 |
| 2023-05-09 | 27.41 | $27.38 | 156684 |
| 2023-05-08 | 27.40 | $27.41 | 92332 |
| 2023-05-05 | 27.39 | $27.40 | 37565 |
| 2023-05-04 | 27.38 | $27.30 | 246869 |
| 2023-05-03 | 27.39 | $27.31 | 52749 |
| 2023-05-02 | 27.40 | $27.37 | 99749 |
| 2023-05-01 | 27.40 | $27.41 | 82468 |
| 2023-04-28 | 27.38 | $27.42 | 65366 |
| 2023-04-27 | 27.36 | $27.37 | 112389 |
| 2023-04-26 | 27.35 | $27.27 | 117194 |
| 2023-04-25 | 27.35 | $27.28 | 60104 |
| 2023-04-24 | 27.36 | $27.35 | 39949 |
| 2023-04-21 | 27.35 | $27.34 | 44755 |
| 2023-04-20 | 27.34 | $27.32 | 77611 |
| 2023-04-19 | 27.33 | $27.36 | 118883 |
| 2023-04-18 | 27.31 | $27.34 | 80806 |
| 2023-04-17 | 27.29 | $27.32 | 40377 |
| 2023-04-14 | 27.27 | $27.27 | 132935 |
| 2023-04-13 | 27.26 | $27.31 | 82741 |
| 2023-04-12 | 27.24 | $27.23 | 121987 |
| 2023-04-11 | 27.23 | $27.23 | 215717 |
| 2023-04-10 | 27.22 | $27.23 | 114685 |
| 2023-04-06 | 27.21 | $27.24 | 98819 |
| 2023-04-05 | 27.19 | $27.21 | 78195 |
| 2023-04-04 | 27.18 | $27.19 | 77457 |
| 2023-04-03 | 27.17 | $27.25 | 613033 |
| 2023-03-31 | 27.14 | $27.23 | 674222 |
| 2023-03-30 | 27.11 | $27.21 | 717658 |
| 2023-03-29 | 27.08 | $27.21 | 33058 |
| 2023-03-28 | 27.04 | $27.09 | 41943 |
| 2023-03-27 | 27.03 | $27.11 | 67521 |
| 2023-03-24 | 27.01 | $27.05 | 63374 |
| 2023-03-23 | 26.99 | $27.02 | 50294 |
| 2023-03-22 | 26.98 | $26.98 | 157234 |
| 2023-03-21 | 26.98 | $27.09 | 49416 |
| 2023-03-20 | 26.95 | $26.98 | 108696 |
| 2023-03-17 | 26.94 | $26.96 | 71834 |
| 2023-03-16 | 26.93 | $26.99 | 206999 |
| 2023-03-15 | 26.92 | $26.91 | 227222 |
| 2023-03-14 | 26.92 | $26.88 | 51933 |
| 2023-03-13 | 26.93 | $26.84 | 46185 |
| 2023-03-10 | 26.94 | $26.82 | 74487 |
| 2023-03-09 | 26.96 | $26.86 | 30706 |
| 2023-03-08 | 26.98 | $26.95 | 63353 |
| 2023-03-07 | 26.98 | $26.94 | 78491 |
| 2023-03-06 | 26.99 | $27.03 | 78801 |
| 2023-03-03 | 26.97 | $27.00 | 45923 |
| 2023-03-02 | 26.96 | $26.94 | 30982 |
| 2023-03-01 | 26.96 | $26.93 | 60783 |
| 2023-02-28 | 26.96 | $26.89 | 350917 |
| 2023-02-27 | 26.97 | $26.94 | 72193 |
| 2023-02-24 | 26.97 | $26.89 | 66941 |
| 2023-02-23 | 26.98 | $26.92 | 25539 |
| 2023-02-22 | 26.98 | $26.90 | 51559 |
| 2023-02-21 | 26.99 | $26.92 | 315306 |
| 2023-02-17 | 26.99 | $26.93 | 40159 |
| 2023-02-16 | 26.99 | $26.94 | 243126 |
| 2023-02-15 | 26.99 | $26.96 | 399768 |
| 2023-02-14 | 26.99 | $26.96 | 47339 |
| 2023-02-13 | 26.98 | $26.95 | 99497 |
| 2023-02-10 | 26.97 | $26.95 | 96975 |
| 2023-02-09 | 26.97 | $26.90 | 27263 |
| 2023-02-08 | 26.97 | $26.94 | 27890 |
| 2023-02-07 | 26.96 | $26.97 | 145515 |
| 2023-02-06 | 26.95 | $26.96 | 64748 |
| 2023-02-03 | 26.93 | $26.95 | 90814 |
| 2023-02-02 | 26.91 | $26.95 | 403596 |
| 2023-02-01 | 26.89 | $26.95 | 68001 |
| 2023-01-31 | 26.87 | $26.87 | 200857 |
| 2023-01-30 | 26.85 | $26.85 | 84012 |
| 2023-01-27 | 26.84 | $26.89 | 49578 |
| 2023-01-26 | 26.82 | $26.89 | 133179 |
| 2023-01-25 | 26.79 | $26.77 | 88533 |
| 2023-01-24 | 26.79 | $26.81 | 51871 |
| 2023-01-23 | 26.77 | $26.81 | 34794 |
| 2023-01-20 | 26.75 | $26.79 | 63272 |
| 2023-01-19 | 26.73 | $26.69 | 73081 |
| 2023-01-18 | 26.73 | $26.70 | 94601 |
| 2023-01-17 | 26.72 | $26.76 | 124491 |
| 2023-01-13 | 26.71 | $26.78 | 23939 |
| 2023-01-12 | 26.68 | $26.74 | 28336 |
| 2023-01-11 | 26.66 | $26.70 | 56878 |
| 2023-01-10 | 26.64 | $26.68 | 187784 |
| 2023-01-09 | 26.62 | $26.64 | 60920 |
| 2023-01-06 | 26.60 | $26.64 | 229077 |
| 2023-01-05 | 26.59 | $26.56 | 273918 |
| 2023-01-04 | 26.59 | $26.59 | 439808 |
| 2023-01-03 | 26.58 | $26.55 | 600926 |
| 2022-12-30 | 26.58 | $26.59 | 811019 |
| 2022-12-29 | 26.57 | $26.57 | 259220 |
| 2022-12-28 | 26.56 | $26.53 | 57700 |
| 2022-12-27 | 26.55 | $26.55 | 35537 |
| 2022-12-23 | 26.55 | $26.55 | 90360 |
| 2022-12-22 | 26.54 | $26.47 | 117249 |
| 2022-12-21 | 26.54 | $26.53 | 161423 |
| 2022-12-20 | 26.54 | $26.50 | 42038 |
| 2022-12-19 | 26.54 | $26.48 | 36298 |
| 2022-12-16 | 26.54 | $26.50 | 84903 |
| 2022-12-15 | 26.53 | $26.51 | 62638 |
| 2022-12-14 | 26.53 | $26.54 | 155383 |
| 2022-12-13 | 26.51 | $26.53 | 86431 |
| 2022-12-12 | 26.50 | $26.46 | 95926 |
| 2022-12-09 | 26.50 | $26.47 | 64171 |
| 2022-12-08 | 26.49 | $26.46 | 54375 |
| 2022-12-07 | 26.49 | $26.44 | 102116 |
| 2022-12-06 | 26.48 | $26.44 | 33517 |
| 2022-12-05 | 26.48 | $26.46 | 61342 |
| 2022-12-02 | 26.47 | $26.47 | 30437 |
| 2022-12-01 | 26.45 | $26.47 | 397621 |
| 2022-11-30 | 26.44 | $26.45 | 62749 |
| 2022-11-29 | 26.42 | $26.41 | 21568 |
| 2022-11-28 | 26.41 | $26.40 | 52544 |
| 2022-11-25 | 26.40 | $26.41 | 12613 |
| 2022-11-23 | 26.38 | $26.42 | 20065 |
| 2022-11-22 | 26.36 | $26.41 | 39634 |
| 2022-11-21 | 26.34 | $26.37 | 55964 |
| 2022-11-18 | 26.32 | $26.37 | 44255 |
| 2022-11-17 | 26.30 | $26.31 | 33714 |
| 2022-11-16 | 26.28 | $26.34 | 25105 |
| 2022-11-15 | 26.26 | $26.33 | 32229 |
| 2022-11-14 | 26.24 | $26.30 | 34998 |
| 2022-11-11 | 26.21 | $26.31 | 49091 |
| 2022-11-10 | 26.18 | $26.31 | 45980 |
| 2022-11-09 | 26.15 | $26.13 | 62632 |
| 2022-11-08 | 26.14 | $26.19 | 93279 |
| 2022-11-07 | 26.13 | $26.19 | 31123 |
| 2022-11-04 | 26.11 | $26.14 | 23186 |
| 2022-11-03 | 26.09 | $26.06 | 22234 |
| 2022-11-02 | 26.09 | $26.12 | 237559 |
| 2022-11-01 | 26.08 | $26.17 | 289341 |
| 2022-10-31 | 26.06 | $26.15 | 42149 |
| 2022-10-28 | 26.04 | $26.22 | 72774 |
| 2022-10-27 | 25.99 | $26.12 | 41087 |
| 2022-10-26 | 25.96 | $26.14 | 356915 |
| 2022-10-25 | 25.93 | $26.09 | 83413 |
| 2022-10-24 | 25.89 | $26.06 | 56793 |
| 2022-10-21 | 25.86 | $26.02 | 39600 |
| 2022-10-20 | 25.84 | $25.89 | 61169 |
| 2022-10-19 | 25.83 | $25.93 | 44866 |
| 2022-10-18 | 25.82 | $25.92 | 30694 |
| 2022-10-17 | 25.81 | $25.90 | 81527 |
| 2022-10-14 | 25.80 | $25.79 | 59924 |
| 2022-10-13 | 25.81 | $25.87 | 68190 |
| 2022-10-12 | 25.81 | $25.76 | 59463 |
| 2022-10-11 | 25.83 | $25.77 | 1.0M |
| 2022-10-10 | 25.85 | $25.81 | 63628 |
| 2022-10-07 | 25.87 | $25.84 | 83307 |
| 2022-10-06 | 25.89 | $25.93 | 90354 |
| 2022-10-05 | 25.89 | $25.98 | 24778 |
| 2022-10-04 | 25.88 | $25.98 | 148195 |
| 2022-10-03 | 25.87 | $25.89 | 249467 |
| 2022-09-30 | 25.88 | $25.79 | 590890 |
| 2022-09-29 | 25.91 | $25.78 | 75556 |
| 2022-09-28 | 25.95 | $25.84 | 380388 |
| 2022-09-27 | 25.98 | $25.81 | 79841 |
| 2022-09-26 | 26.03 | $25.83 | 179946 |
| 2022-09-23 | 26.08 | $25.89 | 276296 |
| 2022-09-22 | 26.12 | $25.97 | 19922 |
| 2022-09-21 | 26.16 | $26.04 | 58303 |
| 2022-09-20 | 26.18 | $26.10 | 184629 |
| 2022-09-19 | 26.20 | $26.16 | 32100 |
| 2022-09-16 | 26.20 | $26.10 | 28768 |
| 2022-09-15 | 26.22 | $26.17 | 29464 |
| 2022-09-14 | 26.23 | $26.20 | 7573 |
| 2022-09-13 | 26.24 | $26.20 | 28892 |
| 2022-09-12 | 26.24 | $26.28 | 16638 |
| 2022-09-09 | 26.23 | $26.26 | 104002 |
| 2022-09-08 | 26.21 | $26.24 | 18314 |
| 2022-09-07 | 26.20 | $26.21 | 25047 |
| 2022-09-06 | 26.20 | $26.10 | 18010 |
| 2022-09-02 | 26.22 | $26.12 | 25979 |
| 2022-09-01 | 26.23 | $26.15 | 154790 |
| 2022-08-31 | 26.25 | $26.17 | 63239 |
| 2022-08-30 | 26.26 | $26.15 | 75902 |
| 2022-08-29 | 26.27 | $26.20 | 40304 |
| 2022-08-26 | 26.28 | $26.22 | 18012 |
| 2022-08-25 | 26.28 | $26.28 | 38399 |
| 2022-08-24 | 26.27 | $26.20 | 27438 |
| 2022-08-23 | 26.28 | $26.18 | 20872 |
| 2022-08-22 | 26.28 | $26.19 | 40081 |
| 2022-08-19 | 26.29 | $26.26 | 16619 |
| 2022-08-18 | 26.29 | $26.27 | 45046 |
| 2022-08-17 | 26.28 | $26.27 | 87263 |
| 2022-08-16 | 26.27 | $26.27 | 24829 |
| 2022-08-15 | 26.25 | $26.27 | 82654 |
| 2022-08-12 | 26.23 | $26.22 | 74471 |
| 2022-08-11 | 26.22 | $26.23 | 12459 |
| 2022-08-10 | 26.21 | $26.22 | 31218 |
| 2022-08-09 | 26.19 | $26.17 | 22481 |
| 2022-08-08 | 26.19 | $26.20 | 39480 |
| 2022-08-05 | 26.17 | $26.19 | 90749 |
| 2022-08-04 | 26.15 | $26.14 | 35565 |
| 2022-08-03 | 26.14 | $26.18 | 26653 |
| 2022-08-02 | 26.12 | $26.10 | 74306 |
| 2022-08-01 | 26.11 | $26.15 | 45674 |
| 2022-07-29 | 26.09 | $26.13 | 66709 |
| 2022-07-28 | 26.07 | $26.11 | 421731 |
| 2022-07-27 | 26.05 | $26.11 | 24680 |
| 2022-07-26 | 26.03 | $26.01 | 16135 |
| 2022-07-25 | 26.02 | $26.05 | 16942 |
| 2022-07-22 | 26.00 | $26.03 | 55371 |
| 2022-07-21 | 25.98 | $26.03 | 18874 |
| 2022-07-20 | 25.96 | $26.02 | 65974 |
| 2022-07-19 | 25.94 | $26.02 | 33137 |
| 2022-07-18 | 25.92 | $25.91 | 150890 |
| 2022-07-15 | 25.91 | $25.92 | 7821 |
| 2022-07-14 | 25.90 | $25.85 | 78837 |
| 2022-07-13 | 25.90 | $25.86 | 45789 |
| 2022-07-12 | 25.90 | $25.88 | 22084 |
| 2022-07-11 | 25.90 | $25.91 | 43357 |
| 2022-07-08 | 25.88 | $25.97 | 87207 |
| 2022-07-07 | 25.86 | $25.94 | 59313 |
| 2022-07-06 | 25.83 | $25.89 | 31739 |
| 2022-07-05 | 25.81 | $25.88 | 108419 |
| 2022-07-01 | 25.79 | $25.88 | 160669 |
| 2022-06-30 | 25.76 | $25.83 | 254170 |
| 2022-06-29 | 25.74 | $25.82 | 369167 |
| 2022-06-28 | 25.72 | $25.81 | 56204 |
| 2022-06-27 | 25.70 | $25.83 | 155621 |
| 2022-06-24 | 25.67 | $25.82 | 289020 |
| 2022-06-23 | 25.64 | $25.75 | 32290 |
| 2022-06-22 | 25.61 | $25.70 | 27775 |
| 2022-06-21 | 25.60 | $25.70 | 45835 |
| 2022-06-17 | 25.58 | $25.48 | 35180 |
| 2022-06-16 | 25.60 | $25.39 | 55851 |
| 2022-06-15 | 25.65 | $25.59 | 147420 |
| 2022-06-14 | 25.66 | $25.53 | 29341 |
| 2022-06-13 | 25.69 | $25.47 | 28138 |
| 2022-06-10 | 25.73 | $25.71 | 104933 |
| 2022-06-09 | 25.73 | $25.74 | 17409 |
| 2022-06-08 | 25.73 | $25.79 | 41136 |
| 2022-06-07 | 25.71 | $25.77 | 21174 |
| 2022-06-06 | 25.69 | $25.76 | 24231 |
| 2022-06-03 | 25.68 | $25.76 | 11809 |
| 2022-06-02 | 25.66 | $25.75 | 70341 |
| 2022-06-01 | 25.63 | $25.72 | 114492 |
| 2022-05-31 | 25.62 | $25.76 | 42229 |
| 2022-05-27 | 25.59 | $25.78 | 36891 |
| 2022-05-26 | 25.55 | $25.71 | 45441 |
| 2022-05-25 | 25.52 | $25.63 | 27275 |
| 2022-05-24 | 25.51 | $25.57 | 21099 |
| 2022-05-23 | 25.50 | $25.59 | 35745 |
| 2022-05-20 | 25.49 | $25.44 | 12949 |
| 2022-05-19 | 25.51 | $25.49 | 19377 |
| 2022-05-18 | 25.52 | $25.52 | 27498 |
| 2022-05-17 | 25.53 | $25.68 | 20211 |
| 2022-05-16 | 25.51 | $25.59 | 15073 |
| 2022-05-13 | 25.50 | $25.58 | 20482 |
| 2022-05-12 | 25.50 | $25.44 | 488095 |
| 2022-05-11 | 25.52 | $25.42 | 40047 |
| 2022-05-10 | 25.55 | $25.45 | 43666 |
| 2022-05-09 | 25.58 | $25.44 | 28962 |
| 2022-05-06 | 25.62 | $25.60 | 52150 |
| 2022-05-05 | 25.63 | $25.60 | 101200 |
| 2022-05-04 | 25.65 | $25.75 | 23211 |
| 2022-05-03 | 25.64 | $25.61 | 59359 |
| 2022-05-02 | 25.65 | $25.54 | 63582 |
| 2022-04-29 | 25.68 | $25.54 | 28573 |
| 2022-04-28 | 25.71 | $25.70 | 18305 |
| 2022-04-27 | 25.72 | $25.59 | 31184 |
| 2022-04-26 | 25.76 | $25.59 | 61166 |
| 2022-04-25 | 25.79 | $25.73 | 112193 |
| 2022-04-22 | 25.81 | $25.70 | 121879 |
| 2022-04-21 | 25.83 | $25.83 | 120008 |
| 2022-04-20 | 25.83 | $25.86 | 18149 |
| 2022-04-19 | 25.83 | $25.86 | 29573 |
| 2022-04-18 | 25.82 | $25.80 | 26636 |
| 2022-04-14 | 25.83 | $25.79 | 33063 |
| 2022-04-13 | 25.83 | $25.82 | 29421 |
| 2022-04-12 | 25.84 | $25.78 | 47564 |
| 2022-04-11 | 25.85 | $25.79 | 34921 |
| 2022-04-08 | 25.86 | $25.83 | 8362 |
| 2022-04-07 | 25.86 | $25.84 | 24902 |
| 2022-04-06 | 25.87 | $25.83 | 19205 |
| 2022-04-05 | 25.87 | $25.83 | 13818 |
| 2022-04-04 | 25.88 | $25.86 | 209384 |
| 2022-04-01 | 25.88 | $25.86 | 58648 |
| 2022-03-31 | 25.88 | $25.87 | 75490 |
| 2022-03-30 | 25.88 | $25.89 | 97142 |
| 2022-03-29 | 25.87 | $25.87 | 283712 |
| 2022-03-28 | 25.87 | $25.88 | 16749 |
| 2022-03-25 | 25.86 | $25.88 | 12425 |
| 2022-03-24 | 25.86 | $25.88 | 34241 |
| 2022-03-23 | 25.85 | $25.87 | 6861 |
| 2022-03-22 | 25.84 | $25.85 | 330651 |
| 2022-03-21 | 25.83 | $25.87 | 60779 |
| 2022-03-18 | 25.82 | $25.87 | 26987 |
| 2022-03-17 | 25.81 | $25.87 | 10552 |
| 2022-03-16 | 25.80 | $25.88 | 29419 |
| 2022-03-15 | 25.78 | $25.84 | 49465 |
| 2022-03-14 | 25.76 | $25.78 | 12937 |
| 2022-03-11 | 25.76 | $25.80 | 29689 |
| 2022-03-10 | 25.76 | $25.80 | 25603 |
| 2022-03-09 | 25.75 | $25.80 | 81819 |
| 2022-03-08 | 25.74 | $25.71 | 115473 |
| 2022-03-07 | 25.74 | $25.71 | 311307 |
| 2022-03-04 | 25.75 | $25.77 | 16681 |
| 2022-03-03 | 25.75 | $25.79 | 34263 |
| 2022-03-02 | 25.75 | $25.78 | 69901 |
| 2022-03-01 | 25.74 | $25.71 | 29026 |
| 2022-02-28 | 25.75 | $25.79 | 13715 |
| 2022-02-25 | 25.74 | $25.80 | 10119 |
| 2022-02-24 | 25.73 | $25.69 | 51927 |
| 2022-02-23 | 25.75 | $25.69 | 71155 |
| 2022-02-22 | 25.76 | $25.72 | 23681 |
| 2022-02-18 | 25.77 | $25.74 | 246949 |
| 2022-02-17 | 25.78 | $25.76 | 74928 |
| 2022-02-16 | 25.78 | $25.83 | 39319 |
| 2022-02-15 | 25.78 | $25.80 | 17780 |
| 2022-02-14 | 25.77 | $25.74 | 49049 |
| 2022-02-11 | 25.78 | $25.76 | 26448 |
| 2022-02-10 | 25.79 | $25.82 | 29806 |
| 2022-02-09 | 25.78 | $25.88 | 28230 |
| 2022-02-08 | 25.77 | $25.84 | 20076 |
| 2022-02-07 | 25.75 | $25.82 | 73562 |
| 2022-02-04 | 25.74 | $25.81 | 37187 |
| 2022-02-03 | 25.73 | $25.78 | 30796 |
| 2022-02-02 | 25.73 | $25.87 | 29980 |
| 2022-02-01 | 25.70 | $25.83 | 48318 |
| 2022-01-31 | 25.68 | $25.81 | 158705 |
| 2022-01-28 | 25.66 | $25.67 | 314717 |
| 2022-01-27 | 25.67 | $25.58 | 21320 |
| 2022-01-26 | 25.70 | $25.62 | 71029 |
| 2022-01-25 | 25.73 | $25.55 | 85963 |
| 2022-01-24 | 25.77 | $25.63 | 58129 |
| 2022-01-21 | 25.81 | $25.65 | 52027 |
| 2022-01-20 | 25.85 | $25.74 | 39432 |
| 2022-01-19 | 25.87 | $25.80 | 121548 |
| 2022-01-18 | 25.89 | $25.83 | 26746 |
| 2022-01-14 | 25.90 | $25.90 | 20069 |
| 2022-01-13 | 25.91 | $25.88 | 41759 |
| 2022-01-12 | 25.91 | $25.91 | 31254 |
| 2022-01-11 | 25.91 | $25.92 | 44329 |
| 2022-01-10 | 25.91 | $25.89 | 7282 |
| 2022-01-07 | 25.91 | $25.88 | 61959 |
| 2022-01-06 | 25.91 | $25.84 | 108975 |
| 2022-01-05 | 25.93 | $25.89 | 68008 |
| 2022-01-04 | 25.94 | $25.95 | 204057 |
| 2022-01-03 | 25.93 | $25.95 | 96348 |
| 2021-12-31 | 25.93 | $25.93 | 536140 |
| 2021-12-30 | 25.92 | $25.92 | 233578 |
| 2021-12-29 | 25.92 | $25.93 | 35227 |
| 2021-12-28 | 25.92 | $25.92 | 28710 |
| 2021-12-27 | 25.92 | $25.93 | 9583 |
| 2021-12-23 | 25.91 | $25.94 | 52523 |
| 2021-12-22 | 25.91 | $25.94 | 300827 |
| 2021-12-21 | 25.90 | $25.89 | 112914 |
| 2021-12-20 | 25.90 | $25.88 | 3245 |
| 2021-12-17 | 25.90 | $25.90 | 11663 |
| 2021-12-16 | 25.90 | $25.92 | 19675 |
| 2021-12-15 | 25.90 | $25.91 | 13100 |
| 2021-12-14 | 25.89 | $25.90 | 5175 |
| 2021-12-13 | 25.89 | $25.88 | 7428 |
| 2021-12-10 | 25.89 | $25.92 | 3224 |
| 2021-12-09 | 25.89 | $25.92 | 2414 |
| 2021-12-08 | 25.88 | $25.91 | 3986 |
| 2021-12-07 | 25.88 | $25.89 | 5097 |
| 2021-12-06 | 25.87 | $25.86 | 11665 |
| 2021-12-03 | 25.87 | $25.84 | 10009 |
| 2021-12-02 | 25.88 | $25.86 | 17379 |
| 2021-12-01 | 25.88 | $25.84 | 16750 |
| 2021-11-30 | 25.89 | $25.87 | 37515 |
| 2021-11-29 | 25.89 | $25.88 | 13557 |
| 2021-11-26 | 25.89 | $25.85 | 5002 |
| 2021-11-24 | 25.90 | $25.89 | 1002 |
| 2021-11-23 | 25.90 | $25.89 | 3343 |
| 2021-11-22 | 25.90 | $25.88 | 5146 |
| 2021-11-19 | 25.90 | $25.89 | 3957 |
| 2021-11-18 | 25.91 | $25.91 | 18095 |
| 2021-11-17 | 25.90 | $25.90 | 2137 |
| 2021-11-16 | 25.90 | $25.91 | 19487 |
| 2021-11-15 | 25.89 | $25.88 | 13555 |
| 2021-11-12 | 25.89 | $25.88 | 70546 |
| 2021-11-11 | 25.89 | $25.92 | 10872 |
| 2021-11-10 | 25.89 | $25.89 | 17888 |
| 2021-11-09 | 25.88 | $25.89 | 10058 |
| 2021-11-08 | 25.88 | $25.89 | 7484 |
| 2021-11-05 | 25.88 | $25.88 | 16360 |
| 2021-11-04 | 25.87 | $25.89 | 38320 |
| 2021-11-03 | 25.87 | $25.88 | 22006 |
| 2021-11-02 | 25.86 | $25.87 | 672 |
| 2021-11-01 | 25.86 | $25.85 | 16648 |
| 2021-10-29 | 25.85 | $25.86 | 3192 |
| 2021-10-28 | 25.85 | $25.86 | 19360 |
| 2021-10-27 | 25.85 | $25.85 | 8810 |
| 2021-10-26 | 25.84 | $25.87 | 31105 |
| 2021-10-25 | 25.84 | $25.87 | 67198 |
| 2021-10-22 | 25.83 | $25.87 | 3065 |
| 2021-10-21 | 25.82 | $25.85 | 540 |
| 2021-10-20 | 25.81 | $25.85 | 7901 |
| 2021-10-19 | 25.80 | $25.86 | 18107 |
| 2021-10-18 | 25.79 | $25.82 | 3008 |
| 2021-10-15 | 25.78 | $25.83 | 40 |
| 2021-10-14 | 25.77 | $25.81 | 3334 |
| 2021-10-13 | 25.77 | $25.78 | 9824 |
| 2021-10-12 | 25.77 | $25.77 | 9476 |
| 2021-10-11 | 25.77 | $25.76 | 23257 |
| 2021-10-08 | 25.77 | $25.79 | 12338 |
| 2021-10-07 | 25.77 | $25.78 | 28979 |
| 2021-10-06 | 25.77 | $25.74 | 31124 |
| 2021-10-05 | 25.77 | $25.72 | 9108 |
| 2021-10-04 | 25.79 | $25.69 | 416167 |
| 2021-10-01 | 25.81 | $25.76 | 114971 |
| 2021-09-30 | 25.82 | $25.81 | 98527 |
| 2021-09-29 | 25.82 | $25.81 | 2241 |
| 2021-09-28 | 25.82 | $25.81 | 12822 |
| 2021-09-27 | 25.82 | $25.84 | 9718 |
| 2021-09-24 | 25.81 | $25.82 | 9156 |
| 2021-09-23 | 25.81 | $25.81 | 1372 |
| 2021-09-22 | 25.81 | $25.80 | 177 |
| 2021-09-21 | 25.81 | $25.81 | 3688 |
| 2021-09-20 | 25.81 | $25.75 | 71010 |
| 2021-09-17 | 25.82 | $25.82 | 1085 |
| 2021-09-16 | 25.82 | $25.81 | 1181 |
| 2021-09-15 | 25.82 | $25.82 | 2972 |
| 2021-09-14 | 25.82 | $25.81 | 1833 |
| 2021-09-13 | 25.82 | $25.81 | 119 |
| 2021-09-10 | 25.82 | $25.81 | 9938 |
| 2021-09-09 | 25.82 | $25.81 | 300 |
| 2021-09-08 | 25.82 | $25.81 | 24221 |
| 2021-09-07 | 25.82 | $25.82 | 1194 |
| 2021-09-03 | 25.82 | $25.83 | 5405 |
| 2021-09-02 | 25.82 | $25.82 | 4662 |
| 2021-09-01 | 25.81 | $25.82 | 1009 |
| 2021-08-31 | 25.81 | $25.83 | 1794 |
| 2021-08-30 | 25.80 | $25.81 | 1200 |
| 2021-08-27 | 25.80 | $25.81 | 4086 |
| 2021-08-26 | 25.80 | $25.79 | 645 |
| 2021-08-25 | 25.80 | $25.80 | 6808 |
| 2021-08-24 | 25.79 | $25.81 | 3683 |
| 2021-08-23 | 25.79 | $25.79 | 15726 |
| 2021-08-20 | 25.78 | $25.77 | 32762 |
| 2021-08-19 | 25.79 | $25.78 | 2378 |
| 2021-08-18 | 25.79 | $25.78 | 8504 |
| 2021-08-17 | 25.79 | $25.78 | 1927 |
| 2021-08-16 | 25.79 | $25.79 | 5212 |
| 2021-08-13 | 25.78 | $25.79 | 2591 |
| 2021-08-12 | 25.78 | $25.79 | 6884 |
| 2021-08-11 | 25.77 | $25.78 | 2213 |
| 2021-08-10 | 25.77 | $25.79 | 3641 |
| 2021-08-09 | 25.76 | $25.78 | 8022 |
| 2021-08-06 | 25.76 | $25.78 | 5647 |
| 2021-08-05 | 25.75 | $25.77 | 3510 |
| 2021-08-04 | 25.75 | $25.77 | 3806 |
| 2021-08-03 | 25.74 | $25.75 | 1612 |
| 2021-08-02 | 25.74 | $25.75 | 2081 |
| 2021-07-30 | 25.74 | $25.75 | 27521 |
| 2021-07-29 | 25.73 | $25.76 | 2230 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.38
2026-07-24
Close Price
$34.34
Vol: 657700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.44
Average
29.22
Maximum
34.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.38 | $34.34 | 657700 |
| 2026-07-23 | 34.39 | $34.29 | 427400 |
| 2026-07-22 | 34.41 | $34.41 | 509248 |
| 2026-07-21 | 34.41 | $34.41 | 441600 |
| 2026-07-20 | 34.40 | $34.34 | 301014 |
| 2026-07-17 | 34.41 | $34.35 | 722400 |
| 2026-07-16 | 34.42 | $34.44 | 1.2M |
| 2026-07-15 | 34.40 | $34.42 | 373639 |
| 2026-07-14 | 34.38 | $34.41 | 415937 |
| 2026-07-13 | 34.36 | $34.37 | 1.0M |
| 2026-07-10 | 34.35 | $34.40 | 527729 |
| 2026-07-09 | 34.33 | $34.34 | 391200 |
| 2026-07-08 | 34.32 | $34.30 | 343600 |
| 2026-07-07 | 34.31 | $34.33 | 391315 |
| 2026-07-06 | 34.30 | $34.35 | 557500 |
| 2026-07-02 | 34.28 | $34.28 | 739400 |
| 2026-07-01 | 34.28 | $34.28 | 1.9M |
| 2026-06-30 | 34.27 | $34.27 | 1.5M |
| 2026-06-29 | 34.27 | $34.27 | 788200 |
| 2026-06-26 | 34.26 | $34.27 | 290070 |
| 2026-06-25 | 34.25 | $34.24 | 421333 |
| 2026-06-24 | 34.25 | $34.24 | 396400 |
| 2026-06-23 | 34.25 | $34.25 | 457500 |
| 2026-06-22 | 34.24 | $34.25 | 459200 |
| 2026-06-18 | 34.23 | $34.25 | 375300 |
| 2026-06-17 | 34.22 | $34.20 | 386900 |
| 2026-06-16 | 34.22 | $34.23 | 232048 |
| 2026-06-15 | 34.21 | $34.22 | 268300 |
| 2026-06-12 | 34.20 | $34.19 | 225114 |
| 2026-06-11 | 34.20 | $34.18 | 337100 |
| 2026-06-10 | 34.20 | $34.17 | 565600 |
| 2026-06-09 | 34.20 | $34.18 | 544728 |
| 2026-06-08 | 34.19 | $34.18 | 211523 |
| 2026-06-05 | 34.19 | $34.17 | 458200 |
| 2026-06-04 | 34.19 | $34.19 | 734600 |
| 2026-06-03 | 34.18 | $34.15 | 460100 |
| 2026-06-02 | 34.17 | $34.17 | 260909 |
| 2026-06-01 | 34.17 | $34.17 | 327300 |
| 2026-05-29 | 34.15 | $34.15 | 372531 |
| 2026-05-28 | 34.14 | $34.14 | 267639 |
| 2026-05-27 | 34.14 | $34.14 | 299800 |
| 2026-05-26 | 34.12 | $34.09 | 195800 |
| 2026-05-22 | 34.12 | $34.09 | 530630 |
| 2026-05-21 | 34.12 | $34.12 | 231700 |
| 2026-05-20 | 34.11 | $34.09 | 245735 |
| 2026-05-19 | 34.10 | $34.08 | 553516 |
| 2026-05-18 | 34.10 | $34.08 | 210600 |
| 2026-05-15 | 34.09 | $34.07 | 201700 |
| 2026-05-14 | 34.08 | $34.07 | 302700 |
| 2026-05-13 | 34.07 | $34.01 | 202826 |
| 2026-05-12 | 34.07 | $34.06 | 596700 |
| 2026-05-11 | 34.06 | $34.00 | 368419 |
| 2026-05-08 | 34.06 | $34.00 | 289725 |
| 2026-05-07 | 34.06 | $34.01 | 246100 |
| 2026-05-06 | 34.05 | $34.02 | 314700 |
| 2026-05-05 | 34.04 | $34.01 | 394700 |
| 2026-05-04 | 34.03 | $33.97 | 711800 |
| 2026-05-01 | 34.02 | $33.99 | 336700 |
| 2026-04-30 | 34.01 | $33.98 | 331800 |
| 2026-04-29 | 33.99 | $33.94 | 268040 |
| 2026-04-28 | 33.99 | $33.95 | 153418 |
| 2026-04-27 | 33.97 | $33.95 | 526000 |
| 2026-04-24 | 33.95 | $33.92 | 254300 |
| 2026-04-23 | 33.93 | $33.91 | 491010 |
| 2026-04-22 | 33.92 | $33.88 | 382200 |
| 2026-04-21 | 33.90 | $33.87 | 1.1M |
| 2026-04-20 | 33.88 | $33.89 | 190615 |
| 2026-04-17 | 33.85 | $33.90 | 312500 |
| 2026-04-16 | 33.81 | $33.87 | 325700 |
| 2026-04-15 | 33.77 | $33.85 | 243832 |
| 2026-04-14 | 33.73 | $33.83 | 244016 |
| 2026-04-13 | 33.68 | $33.80 | 292342 |
| 2026-04-10 | 33.62 | $33.73 | 284900 |
| 2026-04-09 | 33.58 | $33.74 | 483200 |
| 2026-04-08 | 33.52 | $33.70 | 518320 |
| 2026-04-07 | 33.47 | $33.55 | 534700 |
| 2026-04-06 | 33.45 | $33.57 | 1.4M |
| 2026-04-02 | 33.43 | $33.52 | 609828 |
| 2026-04-01 | 33.41 | $33.51 | 4.4M |
| 2026-03-31 | 33.39 | $33.47 | 1.1M |
| 2026-03-30 | 33.39 | $33.43 | 604525 |
| 2026-03-27 | 33.40 | $33.45 | 370400 |
| 2026-03-26 | 33.40 | $33.44 | 250500 |
| 2026-03-25 | 33.41 | $33.44 | 226823 |
| 2026-03-24 | 33.43 | $33.45 | 262500 |
| 2026-03-23 | 33.44 | $33.45 | 307200 |
| 2026-03-20 | 33.46 | $33.44 | 595121 |
| 2026-03-19 | 33.49 | $33.43 | 453200 |
| 2026-03-18 | 33.54 | $33.47 | 242242 |
| 2026-03-17 | 33.57 | $33.53 | 176721 |
| 2026-03-16 | 33.60 | $33.58 | 443545 |
| 2026-03-13 | 33.63 | $33.55 | 271424 |
| 2026-03-12 | 33.66 | $33.59 | 239901 |
| 2026-03-11 | 33.69 | $33.70 | 310338 |
| 2026-03-10 | 33.70 | $33.65 | 251100 |
| 2026-03-09 | 33.72 | $33.70 | 413700 |
| 2026-03-06 | 33.73 | $33.65 | 581119 |
| 2026-03-05 | 33.75 | $33.73 | 231525 |
| 2026-03-04 | 33.76 | $33.77 | 284100 |
| 2026-03-03 | 33.76 | $33.72 | 461206 |
| 2026-03-02 | 33.77 | $33.77 | 301400 |
| 2026-02-27 | 33.77 | $33.76 | 251030 |
| 2026-02-26 | 33.77 | $33.78 | 185245 |
| 2026-02-25 | 33.76 | $33.82 | 545300 |
| 2026-02-24 | 33.74 | $33.77 | 579700 |
| 2026-02-23 | 33.72 | $33.71 | 179534 |
| 2026-02-20 | 33.73 | $33.78 | 255400 |
| 2026-02-19 | 33.71 | $33.72 | 246100 |
| 2026-02-18 | 33.71 | $33.73 | 230300 |
| 2026-02-17 | 33.70 | $33.69 | 264393 |
| 2026-02-13 | 33.70 | $33.66 | 494624 |
| 2026-02-12 | 33.72 | $33.64 | 333000 |
| 2026-02-11 | 33.74 | $33.75 | 559800 |
| 2026-02-10 | 33.73 | $33.74 | 380400 |
| 2026-02-09 | 33.72 | $33.77 | 247900 |
| 2026-02-06 | 33.70 | $33.73 | 1.3M |
| 2026-02-05 | 33.69 | $33.60 | 300400 |
| 2026-02-04 | 33.71 | $33.67 | 250900 |
| 2026-02-03 | 33.72 | $33.64 | 337528 |
| 2026-02-02 | 33.74 | $33.75 | 287433 |
| 2026-01-30 | 33.73 | $33.70 | 300400 |
| 2026-01-29 | 33.72 | $33.71 | 345868 |
| 2026-01-28 | 33.72 | $33.72 | 183700 |
| 2026-01-27 | 33.70 | $33.71 | 329006 |
| 2026-01-26 | 33.69 | $33.70 | 642900 |
| 2026-01-23 | 33.68 | $33.64 | 248900 |
| 2026-01-22 | 33.68 | $33.66 | 446900 |
| 2026-01-21 | 33.67 | $33.62 | 498500 |
| 2026-01-20 | 33.67 | $33.53 | 491810 |
| 2026-01-16 | 33.70 | $33.66 | 340810 |
| 2026-01-15 | 33.69 | $33.64 | 265883 |
| 2026-01-14 | 33.68 | $33.62 | 372313 |
| 2026-01-13 | 33.68 | $33.65 | 332957 |
| 2026-01-12 | 33.66 | $33.66 | 306420 |
| 2026-01-09 | 33.64 | $33.64 | 656114 |
| 2026-01-08 | 33.62 | $33.58 | 281000 |
| 2026-01-07 | 33.60 | $33.59 | 506016 |
| 2026-01-06 | 33.58 | $33.60 | 421200 |
| 2026-01-05 | 33.55 | $33.56 | 5.4M |
| 2026-01-02 | 33.53 | $33.54 | 1.4M |
| 2025-12-31 | 33.50 | $33.51 | 688932 |
| 2025-12-30 | 33.47 | $33.46 | 785012 |
| 2025-12-29 | 33.45 | $33.48 | 192736 |
| 2025-12-26 | 33.42 | $33.48 | 185300 |
| 2025-12-24 | 33.39 | $33.46 | 145042 |
| 2025-12-23 | 33.34 | $33.44 | 340518 |
| 2025-12-22 | 33.30 | $33.40 | 355314 |
| 2025-12-19 | 33.25 | $33.30 | 219515 |
| 2025-12-18 | 33.23 | $33.19 | 216222 |
| 2025-12-17 | 33.24 | $33.10 | 286900 |
| 2025-12-16 | 33.27 | $33.21 | 253300 |
| 2025-12-15 | 33.28 | $33.23 | 167800 |
| 2025-12-12 | 33.28 | $33.20 | 2.3M |
| 2025-12-11 | 33.29 | $33.30 | 2.4M |
| 2025-12-10 | 33.26 | $33.27 | 263600 |
| 2025-12-09 | 33.24 | $33.23 | 366940 |
| 2025-12-08 | 33.23 | $33.23 | 377839 |
| 2025-12-05 | 33.21 | $33.25 | 243900 |
| 2025-12-04 | 33.18 | $33.23 | 331845 |
| 2025-12-03 | 33.15 | $33.22 | 298000 |
| 2025-12-02 | 33.11 | $33.18 | 232402 |
| 2025-12-01 | 33.08 | $33.16 | 480342 |
| 2025-11-28 | 33.05 | $33.17 | 98238 |
| 2025-11-26 | 33.00 | $33.14 | 256100 |
| 2025-11-25 | 32.96 | $33.08 | 277838 |
| 2025-11-24 | 32.92 | $33.01 | 354100 |
| 2025-11-21 | 32.90 | $32.88 | 339900 |
| 2025-11-20 | 32.91 | $32.79 | 681204 |
| 2025-11-19 | 32.96 | $32.91 | 339342 |
| 2025-11-18 | 32.98 | $32.89 | 8.3M |
| 2025-11-17 | 33.01 | $32.94 | 286900 |
| 2025-11-14 | 33.03 | $32.99 | 792928 |
| 2025-11-13 | 33.04 | $32.99 | 379300 |
| 2025-11-12 | 33.05 | $33.04 | 195700 |
| 2025-11-11 | 33.04 | $33.07 | 275100 |
| 2025-11-10 | 33.02 | $33.06 | 272600 |
| 2025-11-07 | 33.01 | $32.96 | 445800 |
| 2025-11-06 | 33.01 | $32.95 | 378726 |
| 2025-11-05 | 33.03 | $32.97 | 341603 |
| 2025-11-04 | 33.03 | $32.98 | 463800 |
| 2025-11-03 | 33.04 | $33.03 | 282708 |
| 2025-10-31 | 33.03 | $33.02 | 235519 |
| 2025-10-30 | 33.01 | $32.99 | 315900 |
| 2025-10-29 | 33.01 | $33.05 | 226000 |
| 2025-10-28 | 32.98 | $33.05 | 247926 |
| 2025-10-27 | 32.94 | $33.04 | 283700 |
| 2025-10-24 | 32.90 | $32.97 | 216207 |
| 2025-10-23 | 32.88 | $32.92 | 400000 |
| 2025-10-22 | 32.86 | $32.88 | 349500 |
| 2025-10-21 | 32.85 | $32.91 | 598200 |
| 2025-10-20 | 32.82 | $32.91 | 259235 |
| 2025-10-17 | 32.80 | $32.81 | 394735 |
| 2025-10-16 | 32.79 | $32.73 | 291821 |
| 2025-10-15 | 32.82 | $32.81 | 309621 |
| 2025-10-14 | 32.82 | $32.79 | 379722 |
| 2025-10-13 | 32.82 | $32.81 | 279200 |
| 2025-10-10 | 32.82 | $32.70 | 343436 |
| 2025-10-09 | 32.86 | $32.83 | 382600 |
| 2025-10-08 | 32.86 | $32.88 | 400200 |
| 2025-10-07 | 32.85 | $32.80 | 353200 |
| 2025-10-06 | 32.85 | $32.85 | 264509 |
| 2025-10-03 | 32.84 | $32.82 | 282624 |
| 2025-10-02 | 32.84 | $32.84 | 479215 |
| 2025-10-01 | 32.83 | $32.84 | 1.3M |
| 2025-09-30 | 32.82 | $32.82 | 3.0M |
| 2025-09-29 | 32.81 | $32.77 | 362200 |
| 2025-09-26 | 32.81 | $32.80 | 287107 |
| 2025-09-25 | 32.80 | $32.78 | 273105 |
| 2025-09-24 | 32.79 | $32.78 | 216645 |
| 2025-09-23 | 32.78 | $32.78 | 213300 |
| 2025-09-22 | 32.77 | $32.78 | 279700 |
| 2025-09-19 | 32.75 | $32.78 | 173500 |
| 2025-09-18 | 32.73 | $32.75 | 274800 |
| 2025-09-17 | 32.71 | $32.70 | 336149 |
| 2025-09-16 | 32.71 | $32.70 | 266800 |
| 2025-09-15 | 32.70 | $32.68 | 208300 |
| 2025-09-12 | 32.69 | $32.71 | 303640 |
| 2025-09-11 | 32.67 | $32.70 | 192032 |
| 2025-09-10 | 32.65 | $32.64 | 247542 |
| 2025-09-09 | 32.65 | $32.66 | 243615 |
| 2025-09-08 | 32.63 | $32.65 | 212103 |
| 2025-09-05 | 32.62 | $32.63 | 221600 |
| 2025-09-04 | 32.60 | $32.63 | 465600 |
| 2025-09-03 | 32.59 | $32.58 | 387219 |
| 2025-09-02 | 32.58 | $32.51 | 186197 |
| 2025-08-29 | 32.59 | $32.59 | 148908 |
| 2025-08-28 | 32.58 | $32.61 | 256700 |
| 2025-08-27 | 32.56 | $32.59 | 192600 |
| 2025-08-26 | 32.54 | $32.55 | 156044 |
| 2025-08-25 | 32.53 | $32.50 | 115020 |
| 2025-08-22 | 32.53 | $32.56 | 264600 |
| 2025-08-21 | 32.51 | $32.48 | 344318 |
| 2025-08-20 | 32.52 | $32.49 | 155710 |
| 2025-08-19 | 32.51 | $32.49 | 209704 |
| 2025-08-18 | 32.51 | $32.52 | 159407 |
| 2025-08-15 | 32.49 | $32.50 | 183500 |
| 2025-08-14 | 32.48 | $32.51 | 318707 |
| 2025-08-13 | 32.45 | $32.47 | 307700 |
| 2025-08-12 | 32.44 | $32.49 | 215600 |
| 2025-08-11 | 32.41 | $32.42 | 211900 |
| 2025-08-08 | 32.40 | $32.44 | 990348 |
| 2025-08-07 | 32.38 | $32.39 | 128000 |
| 2025-08-06 | 32.37 | $32.38 | 304829 |
| 2025-08-05 | 32.36 | $32.34 | 385200 |
| 2025-08-04 | 32.35 | $32.35 | 158315 |
| 2025-08-01 | 32.35 | $32.24 | 208600 |
| 2025-07-31 | 32.37 | $32.32 | 162512 |
| 2025-07-30 | 32.38 | $32.37 | 502300 |
| 2025-07-29 | 32.37 | $32.37 | 238400 |
| 2025-07-28 | 32.35 | $32.38 | 231100 |
| 2025-07-25 | 32.33 | $32.37 | 155727 |
| 2025-07-24 | 32.31 | $32.33 | 264000 |
| 2025-07-23 | 32.29 | $32.33 | 196827 |
| 2025-07-22 | 32.27 | $32.28 | 188525 |
| 2025-07-21 | 32.25 | $32.24 | 235227 |
| 2025-07-18 | 32.25 | $32.24 | 220911 |
| 2025-07-17 | 32.24 | $32.26 | 334135 |
| 2025-07-16 | 32.22 | $32.22 | 230144 |
| 2025-07-15 | 32.21 | $32.20 | 337226 |
| 2025-07-14 | 32.21 | $32.21 | 354000 |
| 2025-07-11 | 32.20 | $32.18 | 253543 |
| 2025-07-10 | 32.19 | $32.21 | 281211 |
| 2025-07-09 | 32.18 | $32.18 | 301800 |
| 2025-07-08 | 32.17 | $32.15 | 369000 |
| 2025-07-07 | 32.16 | $32.15 | 336732 |
| 2025-07-03 | 32.15 | $32.19 | 182900 |
| 2025-07-02 | 32.13 | $32.15 | 465300 |
| 2025-07-01 | 32.11 | $32.11 | 1.4M |
| 2025-06-30 | 32.10 | $32.08 | 1.2M |
| 2025-06-27 | 32.10 | $32.10 | 472500 |
| 2025-06-26 | 32.08 | $32.07 | 218400 |
| 2025-06-25 | 32.08 | $32.06 | 272891 |
| 2025-06-24 | 32.07 | $32.08 | 289025 |
| 2025-06-23 | 32.06 | $32.05 | 215431 |
| 2025-06-20 | 32.04 | $32.03 | 213500 |
| 2025-06-18 | 32.04 | $32.02 | 166401 |
| 2025-06-17 | 32.03 | $31.96 | 299200 |
| 2025-06-16 | 32.03 | $32.02 | 177630 |
| 2025-06-13 | 32.02 | $31.98 | 257836 |
| 2025-06-12 | 32.02 | $31.98 | 150700 |
| 2025-06-11 | 32.01 | $31.97 | 185119 |
| 2025-06-10 | 32.00 | $31.99 | 179949 |
| 2025-06-09 | 31.99 | $31.93 | 286811 |
| 2025-06-06 | 31.98 | $31.97 | 160203 |
| 2025-06-05 | 31.96 | $31.90 | 163409 |
| 2025-06-04 | 31.96 | $31.90 | 236328 |
| 2025-06-03 | 31.96 | $31.93 | 199410 |
| 2025-06-02 | 31.94 | $31.89 | 303300 |
| 2025-05-30 | 31.93 | $31.88 | 170646 |
| 2025-05-29 | 31.91 | $31.85 | 111909 |
| 2025-05-28 | 31.91 | $31.83 | 196440 |
| 2025-05-27 | 31.90 | $31.80 | 253800 |
| 2025-05-23 | 31.90 | $31.76 | 128500 |
| 2025-05-22 | 31.90 | $31.78 | 274300 |
| 2025-05-21 | 31.91 | $31.78 | 170200 |
| 2025-05-20 | 31.90 | $31.81 | 313023 |
| 2025-05-19 | 31.89 | $31.82 | 275800 |
| 2025-05-16 | 31.86 | $31.82 | 657820 |
| 2025-05-15 | 31.83 | $31.82 | 193700 |
| 2025-05-14 | 31.78 | $31.74 | 474747 |
| 2025-05-13 | 31.75 | $31.78 | 289400 |
| 2025-05-12 | 31.69 | $31.75 | 247748 |
| 2025-05-09 | 31.63 | $31.57 | 257900 |
| 2025-05-08 | 31.60 | $31.58 | 184518 |
| 2025-05-07 | 31.57 | $31.54 | 169000 |
| 2025-05-06 | 31.54 | $31.51 | 178300 |
| 2025-05-05 | 31.51 | $31.55 | 427000 |
| 2025-05-02 | 31.46 | $31.56 | 229436 |
| 2025-05-01 | 31.39 | $31.49 | 279600 |
| 2025-04-30 | 31.33 | $31.40 | 265800 |
| 2025-04-29 | 31.28 | $31.41 | 139800 |
| 2025-04-28 | 31.22 | $31.39 | 532905 |
| 2025-04-25 | 31.15 | $31.38 | 660403 |
| 2025-04-24 | 31.06 | $31.31 | 286907 |
| 2025-04-23 | 30.98 | $31.20 | 186039 |
| 2025-04-22 | 30.92 | $31.09 | 314424 |
| 2025-04-21 | 30.89 | $30.92 | 1.1M |
| 2025-04-17 | 30.89 | $30.98 | 193000 |
| 2025-04-16 | 30.89 | $30.98 | 140300 |
| 2025-04-15 | 30.89 | $31.14 | 201000 |
| 2025-04-14 | 30.83 | $31.16 | 261900 |
| 2025-04-11 | 30.76 | $30.99 | 1.1M |
| 2025-04-10 | 30.74 | $30.80 | 438100 |
| 2025-04-09 | 30.77 | $31.16 | 621902 |
| 2025-04-08 | 30.70 | $30.33 | 546637 |
| 2025-04-07 | 30.88 | $30.44 | 1.0M |
| 2025-04-04 | 31.07 | $30.54 | 861423 |
| 2025-04-03 | 31.28 | $31.12 | 556500 |
| 2025-04-02 | 31.34 | $31.43 | 684126 |
| 2025-04-01 | 31.32 | $31.40 | 1.3M |
| 2025-03-31 | 31.31 | $31.38 | 960800 |
| 2025-03-28 | 31.30 | $31.38 | 601500 |
| 2025-03-27 | 31.30 | $31.37 | 242129 |
| 2025-03-26 | 31.29 | $31.37 | 235201 |
| 2025-03-25 | 31.29 | $31.38 | 384247 |
| 2025-03-24 | 31.29 | $31.36 | 211728 |
| 2025-03-21 | 31.29 | $31.37 | 206200 |
| 2025-03-20 | 31.29 | $31.36 | 257600 |
| 2025-03-19 | 31.30 | $31.37 | 472100 |
| 2025-03-18 | 31.31 | $31.37 | 389900 |
| 2025-03-17 | 31.32 | $31.39 | 263932 |
| 2025-03-14 | 31.33 | $31.34 | 251400 |
| 2025-03-13 | 31.36 | $31.31 | 225900 |
| 2025-03-12 | 31.41 | $31.34 | 785001 |
| 2025-03-11 | 31.46 | $31.35 | 567027 |
| 2025-03-10 | 31.52 | $31.40 | 496900 |
| 2025-03-07 | 31.58 | $31.54 | 266833 |
| 2025-03-06 | 31.61 | $31.53 | 396713 |
| 2025-03-05 | 31.65 | $31.63 | 257800 |
| 2025-03-04 | 31.67 | $31.54 | 398349 |
| 2025-03-03 | 31.72 | $31.62 | 314800 |
| 2025-02-28 | 31.76 | $31.74 | 450100 |
| 2025-02-27 | 31.77 | $31.65 | 421105 |
| 2025-02-26 | 31.81 | $31.75 | 386706 |
| 2025-02-25 | 31.82 | $31.75 | 674200 |
| 2025-02-24 | 31.84 | $31.76 | 277301 |
| 2025-02-21 | 31.86 | $31.79 | 460102 |
| 2025-02-20 | 31.87 | $31.89 | 362106 |
| 2025-02-19 | 31.85 | $31.84 | 278506 |
| 2025-02-18 | 31.84 | $31.87 | 479900 |
| 2025-02-14 | 31.81 | $31.85 | 256300 |
| 2025-02-13 | 31.79 | $31.82 | 405900 |
| 2025-02-12 | 31.77 | $31.77 | 283800 |
| 2025-02-11 | 31.76 | $31.75 | 328100 |
| 2025-02-10 | 31.75 | $31.76 | 262000 |
| 2025-02-07 | 31.74 | $31.74 | 288400 |
| 2025-02-06 | 31.73 | $31.71 | 268900 |
| 2025-02-05 | 31.73 | $31.72 | 245400 |
| 2025-02-04 | 31.72 | $31.70 | 287800 |
| 2025-02-03 | 31.72 | $31.63 | 747333 |
| 2025-01-31 | 31.73 | $31.71 | 1.1M |
| 2025-01-30 | 31.73 | $31.74 | 310805 |
| 2025-01-29 | 31.71 | $31.69 | 204700 |
| 2025-01-28 | 31.70 | $31.71 | 339800 |
| 2025-01-27 | 31.68 | $31.66 | 517315 |
| 2025-01-24 | 31.67 | $31.72 | 225700 |
| 2025-01-23 | 31.64 | $31.74 | 269200 |
| 2025-01-22 | 31.60 | $31.68 | 271400 |
| 2025-01-21 | 31.56 | $31.63 | 603000 |
| 2025-01-17 | 31.53 | $31.62 | 423000 |
| 2025-01-16 | 31.50 | $31.57 | 256100 |
| 2025-01-15 | 31.48 | $31.55 | 383721 |
| 2025-01-14 | 31.46 | $31.44 | 256500 |
| 2025-01-13 | 31.46 | $31.43 | 426700 |
| 2025-01-10 | 31.47 | $31.42 | 255300 |
| 2025-01-08 | 31.49 | $31.48 | 525400 |
| 2025-01-07 | 31.49 | $31.46 | 438000 |
| 2025-01-06 | 31.50 | $31.55 | 555125 |
| 2025-01-03 | 31.48 | $31.52 | 983029 |
| 2025-01-02 | 31.46 | $31.45 | 676300 |
| 2024-12-31 | 31.46 | $31.42 | 340713 |
| 2024-12-30 | 31.47 | $31.42 | 434000 |
| 2024-12-27 | 31.48 | $31.53 | 139044 |
| 2024-12-26 | 31.46 | $31.55 | 116228 |
| 2024-12-24 | 31.43 | $31.50 | 38916 |
| 2024-12-23 | 31.41 | $31.44 | 283700 |
| 2024-12-20 | 31.40 | $31.34 | 296200 |
| 2024-12-19 | 31.42 | $31.27 | 842700 |
| 2024-12-18 | 31.46 | $31.25 | 228431 |
| 2024-12-17 | 31.52 | $31.49 | 147500 |
| 2024-12-16 | 31.51 | $31.49 | 174416 |
| 2024-12-13 | 31.50 | $31.48 | 836728 |
| 2024-12-12 | 31.50 | $31.47 | 127900 |
| 2024-12-11 | 31.49 | $31.48 | 116349 |
| 2024-12-10 | 31.47 | $31.44 | 100802 |
| 2024-12-09 | 31.47 | $31.44 | 522342 |
| 2024-12-06 | 31.46 | $31.46 | 244900 |
| 2024-12-05 | 31.43 | $31.45 | 246100 |
| 2024-12-04 | 31.41 | $31.42 | 210900 |
| 2024-12-03 | 31.39 | $31.40 | 1.6M |
| 2024-12-02 | 31.37 | $31.39 | 170641 |
| 2024-11-29 | 31.34 | $31.38 | 62500 |
| 2024-11-27 | 31.32 | $31.34 | 100336 |
| 2024-11-26 | 31.29 | $31.32 | 169400 |
| 2024-11-25 | 31.27 | $31.31 | 103901 |
| 2024-11-22 | 31.24 | $31.27 | 634229 |
| 2024-11-21 | 31.22 | $31.22 | 85701 |
| 2024-11-20 | 31.21 | $31.20 | 116300 |
| 2024-11-19 | 31.21 | $31.16 | 114333 |
| 2024-11-18 | 31.21 | $31.15 | 135900 |
| 2024-11-15 | 31.21 | $31.13 | 212004 |
| 2024-11-14 | 31.22 | $31.23 | 119623 |
| 2024-11-13 | 31.20 | $31.24 | 121400 |
| 2024-11-12 | 31.18 | $31.22 | 97522 |
| 2024-11-11 | 31.15 | $31.22 | 127933 |
| 2024-11-08 | 31.11 | $31.21 | 96400 |
| 2024-11-07 | 31.06 | $31.19 | 472528 |
| 2024-11-06 | 31.01 | $31.14 | 266703 |
| 2024-11-05 | 30.97 | $30.99 | 177633 |
| 2024-11-04 | 30.96 | $30.90 | 548500 |
| 2024-11-01 | 30.98 | $30.91 | 174600 |
| 2024-10-31 | 31.00 | $30.88 | 138600 |
| 2024-10-30 | 31.03 | $31.00 | 88005 |
| 2024-10-29 | 31.02 | $31.02 | 141900 |
| 2024-10-28 | 31.02 | $31.01 | 102638 |
| 2024-10-25 | 31.01 | $30.97 | 54300 |
| 2024-10-24 | 31.01 | $30.97 | 116400 |
| 2024-10-23 | 31.01 | $30.95 | 131740 |
| 2024-10-22 | 31.01 | $31.00 | 69121 |
| 2024-10-21 | 31.00 | $30.99 | 75447 |
| 2024-10-18 | 30.98 | $30.99 | 348440 |
| 2024-10-17 | 30.96 | $30.98 | 142326 |
| 2024-10-16 | 30.94 | $30.93 | 96007 |
| 2024-10-15 | 30.93 | $30.91 | 246827 |
| 2024-10-14 | 30.92 | $30.95 | 84600 |
| 2024-10-11 | 30.89 | $30.88 | 251300 |
| 2024-10-10 | 30.88 | $30.87 | 121200 |
| 2024-10-09 | 30.87 | $30.88 | 177900 |
| 2024-10-08 | 30.85 | $30.82 | 139715 |
| 2024-10-07 | 30.84 | $30.76 | 192341 |
| 2024-10-04 | 30.85 | $30.82 | 491701 |
| 2024-10-03 | 30.84 | $30.78 | 235500 |
| 2024-10-02 | 30.84 | $30.77 | 338700 |
| 2024-10-01 | 30.85 | $30.77 | 855334 |
| 2024-09-30 | 30.85 | $30.83 | 757100 |
| 2024-09-27 | 30.82 | $30.82 | 73034 |
| 2024-09-26 | 30.80 | $30.82 | 93448 |
| 2024-09-25 | 30.77 | $30.75 | 119200 |
| 2024-09-24 | 30.74 | $30.78 | 50000 |
| 2024-09-23 | 30.71 | $30.76 | 58600 |
| 2024-09-20 | 30.67 | $30.73 | 114700 |
| 2024-09-19 | 30.63 | $30.74 | 109000 |
| 2024-09-18 | 30.57 | $30.56 | 149222 |
| 2024-09-17 | 30.56 | $30.60 | 73640 |
| 2024-09-16 | 30.53 | $30.61 | 348700 |
| 2024-09-13 | 30.50 | $30.60 | 225400 |
| 2024-09-12 | 30.45 | $30.53 | 257733 |
| 2024-09-11 | 30.42 | $30.46 | 87748 |
| 2024-09-10 | 30.40 | $30.37 | 193117 |
| 2024-09-09 | 30.41 | $30.33 | 174637 |
| 2024-09-06 | 30.43 | $30.22 | 442600 |
| 2024-09-05 | 30.48 | $30.37 | 151110 |
| 2024-09-04 | 30.50 | $30.39 | 175827 |
| 2024-09-03 | 30.52 | $30.40 | 150100 |
| 2024-08-30 | 30.54 | $30.57 | 1.5M |
| 2024-08-29 | 30.50 | $30.47 | 84100 |
| 2024-08-28 | 30.49 | $30.46 | 297800 |
| 2024-08-27 | 30.47 | $30.50 | 46922 |
| 2024-08-26 | 30.43 | $30.48 | 79200 |
| 2024-08-23 | 30.40 | $30.49 | 164223 |
| 2024-08-22 | 30.35 | $30.36 | 365200 |
| 2024-08-21 | 30.32 | $30.41 | 293200 |
| 2024-08-20 | 30.28 | $30.43 | 230800 |
| 2024-08-19 | 30.22 | $30.40 | 89300 |
| 2024-08-16 | 30.15 | $30.31 | 231230 |
| 2024-08-15 | 30.10 | $30.32 | 106800 |
| 2024-08-14 | 30.03 | $30.21 | 141500 |
| 2024-08-13 | 29.99 | $30.18 | 69600 |
| 2024-08-12 | 29.94 | $30.05 | 97200 |
| 2024-08-09 | 29.93 | $30.04 | 108403 |
| 2024-08-08 | 29.92 | $30.01 | 574931 |
| 2024-08-07 | 29.92 | $29.84 | 177000 |
| 2024-08-06 | 29.97 | $29.89 | 261312 |
| 2024-08-05 | 30.02 | $29.76 | 400300 |
| 2024-08-02 | 30.12 | $30.03 | 175333 |
| 2024-08-01 | 30.16 | $30.12 | 56943 |
| 2024-07-31 | 30.17 | $30.23 | 89000 |
| 2024-07-30 | 30.16 | $30.13 | 88125 |
| 2024-07-29 | 30.17 | $30.16 | 289300 |
| 2024-07-26 | 30.18 | $30.15 | 105000 |
| 2024-07-25 | 30.19 | $30.04 | 241121 |
| 2024-07-24 | 30.24 | $30.08 | 180126 |
| 2024-07-23 | 30.29 | $30.21 | 105849 |
| 2024-07-22 | 30.30 | $30.25 | 67213 |
| 2024-07-19 | 30.30 | $30.18 | 53941 |
| 2024-07-18 | 30.32 | $30.22 | 82665 |
| 2024-07-17 | 30.34 | $30.25 | 115831 |
| 2024-07-16 | 30.34 | $30.32 | 70209 |
| 2024-07-15 | 30.32 | $30.29 | 189467 |
| 2024-07-12 | 30.30 | $30.27 | 65134 |
| 2024-07-11 | 30.29 | $30.23 | 75949 |
| 2024-07-10 | 30.28 | $30.28 | 57120 |
| 2024-07-09 | 30.24 | $30.22 | 286723 |
| 2024-07-08 | 30.22 | $30.21 | 116960 |
| 2024-07-05 | 30.19 | $30.20 | 211745 |
| 2024-07-03 | 30.16 | $30.14 | 319783 |
| 2024-07-02 | 30.14 | $30.12 | 253108 |
| 2024-07-01 | 30.12 | $30.09 | 688078 |
| 2024-06-28 | 30.09 | $30.03 | 294551 |
| 2024-06-27 | 30.08 | $30.04 | 358519 |
| 2024-06-26 | 30.07 | $30.04 | 95286 |
| 2024-06-25 | 30.04 | $30.02 | 126408 |
| 2024-06-24 | 30.01 | $29.98 | 84308 |
| 2024-06-21 | 29.99 | $29.98 | 95899 |
| 2024-06-20 | 29.96 | $29.95 | 111812 |
| 2024-06-18 | 29.93 | $29.96 | 213980 |
| 2024-06-17 | 29.88 | $29.94 | 97385 |
| 2024-06-14 | 29.84 | $29.89 | 75296 |
| 2024-06-13 | 29.79 | $29.83 | 166578 |
| 2024-06-12 | 29.75 | $29.85 | 177907 |
| 2024-06-11 | 29.69 | $29.73 | 143764 |
| 2024-06-10 | 29.66 | $29.66 | 80010 |
| 2024-06-07 | 29.64 | $29.64 | 49958 |
| 2024-06-06 | 29.62 | $29.66 | 93258 |
| 2024-06-05 | 29.58 | $29.66 | 115459 |
| 2024-06-04 | 29.54 | $29.49 | 127078 |
| 2024-06-03 | 29.54 | $29.50 | 430687 |
| 2024-05-31 | 29.54 | $29.49 | 37208 |
| 2024-05-30 | 29.54 | $29.40 | 90188 |
| 2024-05-29 | 29.57 | $29.46 | 61012 |
| 2024-05-28 | 29.58 | $29.56 | 91602 |
| 2024-05-24 | 29.56 | $29.54 | 85232 |
| 2024-05-23 | 29.54 | $29.45 | 140024 |
| 2024-05-22 | 29.54 | $29.52 | 158923 |
| 2024-05-21 | 29.52 | $29.55 | 68077 |
| 2024-05-20 | 29.48 | $29.51 | 148104 |
| 2024-05-17 | 29.45 | $29.50 | 76226 |
| 2024-05-16 | 29.40 | $29.46 | 243977 |
| 2024-05-15 | 29.36 | $29.49 | 73089 |
| 2024-05-14 | 29.30 | $29.37 | 72729 |
| 2024-05-13 | 29.27 | $29.31 | 286920 |
| 2024-05-10 | 29.24 | $29.29 | 228621 |
| 2024-05-09 | 29.22 | $29.30 | 104227 |
| 2024-05-08 | 29.18 | $29.25 | 282467 |
| 2024-05-07 | 29.15 | $29.26 | 82751 |
| 2024-05-06 | 29.12 | $29.25 | 317173 |
| 2024-05-03 | 29.07 | $29.18 | 710517 |
| 2024-05-02 | 29.05 | $29.07 | 86990 |
| 2024-05-01 | 29.05 | $29.05 | 119504 |
| 2024-04-30 | 29.05 | $29.06 | 233691 |
| 2024-04-29 | 29.06 | $29.16 | 154605 |
| 2024-04-26 | 29.04 | $29.14 | 144072 |
| 2024-04-25 | 29.02 | $29.04 | 70189 |
| 2024-04-24 | 29.02 | $29.09 | 90957 |
| 2024-04-23 | 29.02 | $29.10 | 112384 |
| 2024-04-22 | 29.01 | $28.99 | 185578 |
| 2024-04-19 | 29.03 | $28.96 | 214463 |
| 2024-04-18 | 29.07 | $29.02 | 210253 |
| 2024-04-17 | 29.10 | $29.03 | 384752 |
| 2024-04-16 | 29.13 | $29.06 | 114802 |
| 2024-04-15 | 29.16 | $29.07 | 163457 |
| 2024-04-12 | 29.19 | $29.15 | 196691 |
| 2024-04-11 | 29.21 | $29.22 | 72110 |
| 2024-04-10 | 29.20 | $29.17 | 203743 |
| 2024-04-09 | 29.21 | $29.24 | 186031 |
| 2024-04-08 | 29.20 | $29.22 | 100523 |
| 2024-04-05 | 29.20 | $29.18 | 249979 |
| 2024-04-04 | 29.21 | $29.13 | 191235 |
| 2024-04-03 | 29.23 | $29.18 | 243777 |
| 2024-04-02 | 29.24 | $29.21 | 216754 |
| 2024-04-01 | 29.24 | $29.25 | 385864 |
| 2024-03-28 | 29.24 | $29.26 | 320844 |
| 2024-03-27 | 29.22 | $29.20 | 63689 |
| 2024-03-26 | 29.22 | $29.19 | 465011 |
| 2024-03-25 | 29.23 | $29.22 | 326447 |
| 2024-03-22 | 29.22 | $29.22 | 84052 |
| 2024-03-21 | 29.21 | $29.22 | 107037 |
| 2024-03-20 | 29.20 | $29.18 | 47990 |
| 2024-03-19 | 29.19 | $29.18 | 60538 |
| 2024-03-18 | 29.19 | $29.19 | 76652 |
| 2024-03-15 | 29.18 | $29.18 | 66347 |
| 2024-03-14 | 29.17 | $29.14 | 57096 |
| 2024-03-13 | 29.17 | $29.16 | 201377 |
| 2024-03-12 | 29.16 | $29.16 | 103065 |
| 2024-03-11 | 29.15 | $29.11 | 79155 |
| 2024-03-08 | 29.15 | $29.14 | 103090 |
| 2024-03-07 | 29.14 | $29.12 | 147883 |
| 2024-03-06 | 29.13 | $29.09 | 1.2M |
| 2024-03-05 | 29.13 | $29.11 | 37923 |
| 2024-03-04 | 29.12 | $29.12 | 213525 |
| 2024-03-01 | 29.10 | $29.11 | 92585 |
| 2024-02-29 | 29.08 | $29.08 | 52061 |
| 2024-02-28 | 29.07 | $29.08 | 115179 |
| 2024-02-27 | 29.05 | $29.05 | 78691 |
| 2024-02-26 | 29.04 | $29.04 | 71069 |
| 2024-02-23 | 29.03 | $29.04 | 49992 |
| 2024-02-22 | 29.01 | $29.04 | 84905 |
| 2024-02-21 | 28.99 | $28.97 | 66439 |
| 2024-02-20 | 28.98 | $28.95 | 165047 |
| 2024-02-16 | 28.98 | $28.98 | 703185 |
| 2024-02-15 | 28.96 | $28.95 | 96977 |
| 2024-02-14 | 28.95 | $28.93 | 115854 |
| 2024-02-13 | 28.94 | $28.88 | 117992 |
| 2024-02-12 | 28.94 | $28.93 | 407235 |
| 2024-02-09 | 28.93 | $28.93 | 149617 |
| 2024-02-08 | 28.92 | $28.90 | 154822 |
| 2024-02-07 | 28.90 | $28.92 | 1.8M |
| 2024-02-06 | 28.88 | $28.88 | 96846 |
| 2024-02-05 | 28.86 | $28.87 | 94315 |
| 2024-02-02 | 28.85 | $28.87 | 130676 |
| 2024-02-01 | 28.82 | $28.81 | 83722 |
| 2024-01-31 | 28.81 | $28.75 | 64252 |
| 2024-01-30 | 28.82 | $28.83 | 122962 |
| 2024-01-29 | 28.79 | $28.83 | 81043 |
| 2024-01-26 | 28.76 | $28.78 | 239222 |
| 2024-01-25 | 28.74 | $28.79 | 145110 |
| 2024-01-24 | 28.72 | $28.76 | 100741 |
| 2024-01-23 | 28.69 | $28.74 | 83726 |
| 2024-01-22 | 28.66 | $28.73 | 102737 |
| 2024-01-19 | 28.63 | $28.71 | 147384 |
| 2024-01-18 | 28.60 | $28.63 | 161133 |
| 2024-01-17 | 28.58 | $28.53 | 142402 |
| 2024-01-16 | 28.59 | $28.61 | 156959 |
| 2024-01-12 | 28.58 | $28.60 | 356682 |
| 2024-01-11 | 28.57 | $28.61 | 186814 |
| 2024-01-10 | 28.55 | $28.60 | 167202 |
| 2024-01-09 | 28.54 | $28.56 | 106508 |
| 2024-01-08 | 28.53 | $28.57 | 143836 |
| 2024-01-05 | 28.51 | $28.48 | 214541 |
| 2024-01-04 | 28.52 | $28.46 | 533311 |
| 2024-01-03 | 28.54 | $28.47 | 724642 |
| 2024-01-02 | 28.55 | $28.48 | 479767 |
| 2023-12-29 | 28.57 | $28.57 | 448298 |
| 2023-12-28 | 28.56 | $28.56 | 154219 |
| 2023-12-27 | 28.55 | $28.54 | 69118 |
| 2023-12-26 | 28.54 | $28.54 | 58490 |
| 2023-12-22 | 28.53 | $28.52 | 59548 |
| 2023-12-21 | 28.52 | $28.49 | 47351 |
| 2023-12-20 | 28.52 | $28.46 | 309254 |
| 2023-12-19 | 28.53 | $28.47 | 106347 |
| 2023-12-18 | 28.53 | $28.50 | 118994 |
| 2023-12-15 | 28.52 | $28.48 | 61936 |
| 2023-12-14 | 28.52 | $28.49 | 42513 |
| 2023-12-13 | 28.51 | $28.49 | 78604 |
| 2023-12-12 | 28.50 | $28.50 | 135672 |
| 2023-12-11 | 28.49 | $28.49 | 152245 |
| 2023-12-08 | 28.47 | $28.41 | 120862 |
| 2023-12-07 | 28.46 | $28.40 | 116372 |
| 2023-12-06 | 28.46 | $28.37 | 86262 |
| 2023-12-05 | 28.47 | $28.41 | 49924 |
| 2023-12-04 | 28.47 | $28.41 | 68963 |
| 2023-12-01 | 28.46 | $28.41 | 159873 |
| 2023-11-30 | 28.45 | $28.41 | 125159 |
| 2023-11-29 | 28.43 | $28.33 | 212522 |
| 2023-11-28 | 28.43 | $28.38 | 111906 |
| 2023-11-27 | 28.42 | $28.38 | 67567 |
| 2023-11-24 | 28.39 | $28.37 | 23796 |
| 2023-11-22 | 28.37 | $28.35 | 77513 |
| 2023-11-21 | 28.34 | $28.30 | 117625 |
| 2023-11-20 | 28.32 | $28.34 | 135148 |
| 2023-11-17 | 28.28 | $28.29 | 77129 |
| 2023-11-16 | 28.25 | $28.28 | 118114 |
| 2023-11-15 | 28.21 | $28.27 | 126395 |
| 2023-11-14 | 28.16 | $28.26 | 157206 |
| 2023-11-13 | 28.10 | $28.12 | 2.7M |
| 2023-11-10 | 28.08 | $28.16 | 201857 |
| 2023-11-09 | 28.03 | $28.06 | 64300 |
| 2023-11-08 | 28.01 | $28.07 | 88054 |
| 2023-11-07 | 27.97 | $28.09 | 206600 |
| 2023-11-06 | 27.92 | $28.08 | 121716 |
| 2023-11-03 | 27.86 | $27.99 | 148449 |
| 2023-11-02 | 27.82 | $27.98 | 76276 |
| 2023-11-01 | 27.77 | $27.87 | 117203 |
| 2023-10-31 | 27.75 | $27.78 | 68089 |
| 2023-10-30 | 27.75 | $27.76 | 33060 |
| 2023-10-27 | 27.76 | $27.70 | 284935 |
| 2023-10-26 | 27.79 | $27.69 | 117154 |
| 2023-10-25 | 27.84 | $27.78 | 192551 |
| 2023-10-24 | 27.86 | $27.85 | 46162 |
| 2023-10-23 | 27.87 | $27.81 | 98932 |
| 2023-10-20 | 27.89 | $27.81 | 101968 |
| 2023-10-19 | 27.91 | $27.88 | 105496 |
| 2023-10-18 | 27.92 | $27.90 | 186008 |
| 2023-10-17 | 27.92 | $27.98 | 91452 |
| 2023-10-16 | 27.90 | $27.98 | 99687 |
| 2023-10-13 | 27.88 | $27.92 | 197758 |
| 2023-10-12 | 27.87 | $27.95 | 121778 |
| 2023-10-11 | 27.85 | $27.96 | 631123 |
| 2023-10-10 | 27.82 | $27.92 | 103460 |
| 2023-10-09 | 27.80 | $27.91 | 159806 |
| 2023-10-06 | 27.78 | $27.88 | 152240 |
| 2023-10-05 | 27.76 | $27.81 | 126640 |
| 2023-10-04 | 27.76 | $27.81 | 115076 |
| 2023-10-03 | 27.77 | $27.75 | 239582 |
| 2023-10-02 | 27.80 | $27.84 | 322718 |
| 2023-09-29 | 27.80 | $27.80 | 565687 |
| 2023-09-28 | 27.82 | $27.85 | 126857 |
| 2023-09-27 | 27.84 | $27.83 | 201338 |
| 2023-09-26 | 27.86 | $27.83 | 97132 |
| 2023-09-25 | 27.89 | $27.83 | 425161 |
| 2023-09-22 | 27.92 | $27.82 | 86952 |
| 2023-09-21 | 27.97 | $27.82 | 104418 |
| 2023-09-20 | 28.03 | $27.90 | 140188 |
| 2023-09-19 | 28.08 | $28.01 | 154740 |
| 2023-09-18 | 28.10 | $28.05 | 119710 |
| 2023-09-15 | 28.12 | $28.03 | 103277 |
| 2023-09-14 | 28.14 | $28.21 | 203773 |
| 2023-09-13 | 28.11 | $28.08 | 70859 |
| 2023-09-12 | 28.11 | $28.09 | 72502 |
| 2023-09-11 | 28.12 | $28.15 | 89287 |
| 2023-09-08 | 28.10 | $28.08 | 67851 |
| 2023-09-07 | 28.10 | $28.06 | 68600 |
| 2023-09-06 | 28.11 | $28.09 | 58401 |
| 2023-09-05 | 28.11 | $28.15 | 37352 |
| 2023-09-01 | 28.09 | $28.16 | 156627 |
| 2023-08-31 | 28.06 | $28.15 | 65706 |
| 2023-08-30 | 28.03 | $28.17 | 113062 |
| 2023-08-29 | 27.98 | $28.14 | 108190 |
| 2023-08-28 | 27.94 | $28.01 | 64553 |
| 2023-08-25 | 27.93 | $27.95 | 108294 |
| 2023-08-24 | 27.93 | $27.92 | 77254 |
| 2023-08-23 | 27.94 | $28.00 | 72774 |
| 2023-08-22 | 27.93 | $27.93 | 57458 |
| 2023-08-21 | 27.95 | $27.95 | 60188 |
| 2023-08-18 | 27.96 | $27.90 | 47078 |
| 2023-08-17 | 27.99 | $27.91 | 57669 |
| 2023-08-16 | 28.02 | $27.96 | 88530 |
| 2023-08-15 | 28.04 | $27.99 | 48438 |
| 2023-08-14 | 28.06 | $28.08 | 95268 |
| 2023-08-11 | 28.05 | $28.03 | 50878 |
| 2023-08-10 | 28.06 | $28.03 | 55529 |
| 2023-08-09 | 28.07 | $28.03 | 216700 |
| 2023-08-08 | 28.08 | $28.05 | 104267 |
| 2023-08-07 | 28.09 | $28.06 | 43602 |
| 2023-08-04 | 28.10 | $28.03 | 180478 |
| 2023-08-03 | 28.11 | $28.05 | 254443 |
| 2023-08-02 | 28.12 | $28.06 | 557664 |
| 2023-08-01 | 28.13 | $28.13 | 64792 |
| 2023-07-31 | 28.11 | $28.14 | 100589 |
| 2023-07-28 | 28.09 | $28.12 | 160319 |
| 2023-07-27 | 28.07 | $28.03 | 70645 |
| 2023-07-26 | 28.08 | $28.11 | 65192 |
| 2023-07-25 | 28.05 | $28.05 | 179080 |
| 2023-07-24 | 28.04 | $28.03 | 76930 |
| 2023-07-21 | 28.03 | $28.05 | 31777 |
| 2023-07-20 | 28.02 | $28.00 | 111556 |
| 2023-07-19 | 28.01 | $28.05 | 44403 |
| 2023-07-18 | 27.98 | $28.02 | 52216 |
| 2023-07-17 | 27.96 | $28.01 | 85709 |
| 2023-07-14 | 27.94 | $27.94 | 108600 |
| 2023-07-13 | 27.93 | $27.98 | 68321 |
| 2023-07-12 | 27.90 | $27.94 | 177247 |
| 2023-07-11 | 27.89 | $27.86 | 168108 |
| 2023-07-10 | 27.89 | $27.86 | 67164 |
| 2023-07-07 | 27.89 | $27.84 | 60711 |
| 2023-07-06 | 27.90 | $27.84 | 612964 |
| 2023-07-05 | 27.91 | $27.88 | 226653 |
| 2023-07-03 | 27.91 | $27.85 | 337577 |
| 2023-06-30 | 27.91 | $27.89 | 256206 |
| 2023-06-29 | 27.91 | $27.86 | 47708 |
| 2023-06-28 | 27.91 | $27.88 | 82569 |
| 2023-06-27 | 27.90 | $27.88 | 77470 |
| 2023-06-26 | 27.89 | $27.87 | 39798 |
| 2023-06-23 | 27.88 | $27.87 | 38227 |
| 2023-06-22 | 27.86 | $27.85 | 53133 |
| 2023-06-21 | 27.84 | $27.84 | 45089 |
| 2023-06-20 | 27.83 | $27.83 | 76372 |
| 2023-06-16 | 27.81 | $27.80 | 60950 |
| 2023-06-15 | 27.79 | $27.78 | 90869 |
| 2023-06-14 | 27.78 | $27.75 | 185410 |
| 2023-06-13 | 27.77 | $27.78 | 175463 |
| 2023-06-12 | 27.74 | $27.77 | 67587 |
| 2023-06-09 | 27.71 | $27.75 | 49665 |
| 2023-06-08 | 27.68 | $27.72 | 60468 |
| 2023-06-07 | 27.66 | $27.67 | 41113 |
| 2023-06-06 | 27.64 | $27.66 | 82098 |
| 2023-06-05 | 27.62 | $27.64 | 48920 |
| 2023-06-02 | 27.60 | $27.67 | 284661 |
| 2023-06-01 | 27.56 | $27.62 | 93260 |
| 2023-05-31 | 27.53 | $27.50 | 59665 |
| 2023-05-30 | 27.53 | $27.58 | 211482 |
| 2023-05-26 | 27.51 | $27.57 | 62720 |
| 2023-05-25 | 27.48 | $27.45 | 138191 |
| 2023-05-24 | 27.49 | $27.42 | 108401 |
| 2023-05-23 | 27.50 | $27.46 | 322062 |
| 2023-05-22 | 27.51 | $27.53 | 101872 |
| 2023-05-19 | 27.49 | $27.53 | 70469 |
| 2023-05-18 | 27.46 | $27.52 | 53137 |
| 2023-05-17 | 27.44 | $27.48 | 52374 |
| 2023-05-16 | 27.42 | $27.39 | 66075 |
| 2023-05-15 | 27.42 | $27.43 | 58500 |
| 2023-05-12 | 27.42 | $27.41 | 49294 |
| 2023-05-11 | 27.41 | $27.41 | 33536 |
| 2023-05-10 | 27.40 | $27.42 | 47037 |
| 2023-05-09 | 27.39 | $27.38 | 156684 |
| 2023-05-08 | 27.39 | $27.41 | 92332 |
| 2023-05-05 | 27.38 | $27.40 | 37565 |
| 2023-05-04 | 27.37 | $27.30 | 246869 |
| 2023-05-03 | 27.39 | $27.31 | 52749 |
| 2023-05-02 | 27.40 | $27.37 | 99749 |
| 2023-05-01 | 27.40 | $27.41 | 82468 |
| 2023-04-28 | 27.38 | $27.42 | 65366 |
| 2023-04-27 | 27.36 | $27.37 | 112389 |
| 2023-04-26 | 27.35 | $27.27 | 117194 |
| 2023-04-25 | 27.36 | $27.28 | 60104 |
| 2023-04-24 | 27.37 | $27.35 | 39949 |
| 2023-04-21 | 27.37 | $27.34 | 44755 |
| 2023-04-20 | 27.36 | $27.32 | 77611 |
| 2023-04-19 | 27.35 | $27.36 | 118883 |
| 2023-04-18 | 27.33 | $27.34 | 80806 |
| 2023-04-17 | 27.32 | $27.32 | 40377 |
| 2023-04-14 | 27.30 | $27.27 | 132935 |
| 2023-04-13 | 27.29 | $27.31 | 82741 |
| 2023-04-12 | 27.27 | $27.23 | 121987 |
| 2023-04-11 | 27.26 | $27.23 | 215717 |
| 2023-04-10 | 27.26 | $27.23 | 114685 |
| 2023-04-06 | 27.25 | $27.24 | 98819 |
| 2023-04-05 | 27.23 | $27.21 | 78195 |
| 2023-04-04 | 27.22 | $27.19 | 77457 |
| 2023-04-03 | 27.21 | $27.25 | 613033 |
| 2023-03-31 | 27.17 | $27.23 | 674222 |
| 2023-03-30 | 27.14 | $27.21 | 717658 |
| 2023-03-29 | 27.10 | $27.21 | 33058 |
| 2023-03-28 | 27.05 | $27.09 | 41943 |
| 2023-03-27 | 27.03 | $27.11 | 67521 |
| 2023-03-24 | 27.01 | $27.05 | 63374 |
| 2023-03-23 | 26.99 | $27.02 | 50294 |
| 2023-03-22 | 26.97 | $26.98 | 157234 |
| 2023-03-21 | 26.97 | $27.09 | 49416 |
| 2023-03-20 | 26.93 | $26.98 | 108696 |
| 2023-03-17 | 26.91 | $26.96 | 71834 |
| 2023-03-16 | 26.90 | $26.99 | 206999 |
| 2023-03-15 | 26.88 | $26.91 | 227222 |
| 2023-03-14 | 26.87 | $26.88 | 51933 |
| 2023-03-13 | 26.88 | $26.84 | 46185 |
| 2023-03-10 | 26.90 | $26.82 | 74487 |
| 2023-03-09 | 26.93 | $26.86 | 30706 |
| 2023-03-08 | 26.96 | $26.95 | 63353 |
| 2023-03-07 | 26.96 | $26.94 | 78491 |
| 2023-03-06 | 26.97 | $27.03 | 78801 |
| 2023-03-03 | 26.94 | $27.00 | 45923 |
| 2023-03-02 | 26.92 | $26.94 | 30982 |
| 2023-03-01 | 26.92 | $26.93 | 60783 |
| 2023-02-28 | 26.92 | $26.89 | 350917 |
| 2023-02-27 | 26.93 | $26.94 | 72193 |
| 2023-02-24 | 26.93 | $26.89 | 66941 |
| 2023-02-23 | 26.95 | $26.92 | 25539 |
| 2023-02-22 | 26.95 | $26.90 | 51559 |
| 2023-02-21 | 26.97 | $26.92 | 315306 |
| 2023-02-17 | 26.98 | $26.93 | 40159 |
| 2023-02-16 | 26.98 | $26.94 | 243126 |
| 2023-02-15 | 26.99 | $26.96 | 399768 |
| 2023-02-14 | 26.98 | $26.96 | 47339 |
| 2023-02-13 | 26.98 | $26.95 | 99497 |
| 2023-02-10 | 26.98 | $26.95 | 96975 |
| 2023-02-09 | 26.97 | $26.90 | 27263 |
| 2023-02-08 | 26.98 | $26.94 | 27890 |
| 2023-02-07 | 26.98 | $26.97 | 145515 |
| 2023-02-06 | 26.97 | $26.96 | 64748 |
| 2023-02-03 | 26.95 | $26.95 | 90814 |
| 2023-02-02 | 26.93 | $26.95 | 403596 |
| 2023-02-01 | 26.91 | $26.95 | 68001 |
| 2023-01-31 | 26.88 | $26.87 | 200857 |
| 2023-01-30 | 26.87 | $26.85 | 84012 |
| 2023-01-27 | 26.86 | $26.89 | 49578 |
| 2023-01-26 | 26.84 | $26.89 | 133179 |
| 2023-01-25 | 26.80 | $26.77 | 88533 |
| 2023-01-24 | 26.80 | $26.81 | 51871 |
| 2023-01-23 | 26.78 | $26.81 | 34794 |
| 2023-01-20 | 26.76 | $26.79 | 63272 |
| 2023-01-19 | 26.74 | $26.69 | 73081 |
| 2023-01-18 | 26.74 | $26.70 | 94601 |
| 2023-01-17 | 26.74 | $26.76 | 124491 |
| 2023-01-13 | 26.72 | $26.78 | 23939 |
| 2023-01-12 | 26.69 | $26.74 | 28336 |
| 2023-01-11 | 26.66 | $26.70 | 56878 |
| 2023-01-10 | 26.63 | $26.68 | 187784 |
| 2023-01-09 | 26.61 | $26.64 | 60920 |
| 2023-01-06 | 26.60 | $26.64 | 229077 |
| 2023-01-05 | 26.57 | $26.56 | 273918 |
| 2023-01-04 | 26.58 | $26.59 | 439808 |
| 2023-01-03 | 26.57 | $26.55 | 600926 |
| 2022-12-30 | 26.56 | $26.59 | 811019 |
| 2022-12-29 | 26.55 | $26.57 | 259220 |
| 2022-12-28 | 26.54 | $26.53 | 57700 |
| 2022-12-27 | 26.54 | $26.55 | 35537 |
| 2022-12-23 | 26.53 | $26.55 | 90360 |
| 2022-12-22 | 26.52 | $26.47 | 117249 |
| 2022-12-21 | 26.53 | $26.53 | 161423 |
| 2022-12-20 | 26.53 | $26.50 | 42038 |
| 2022-12-19 | 26.53 | $26.48 | 36298 |
| 2022-12-16 | 26.53 | $26.50 | 84903 |
| 2022-12-15 | 26.53 | $26.51 | 62638 |
| 2022-12-14 | 26.53 | $26.54 | 155383 |
| 2022-12-13 | 26.52 | $26.53 | 86431 |
| 2022-12-12 | 26.50 | $26.46 | 95926 |
| 2022-12-09 | 26.50 | $26.47 | 64171 |
| 2022-12-08 | 26.50 | $26.46 | 54375 |
| 2022-12-07 | 26.50 | $26.44 | 102116 |
| 2022-12-06 | 26.50 | $26.44 | 33517 |
| 2022-12-05 | 26.50 | $26.46 | 61342 |
| 2022-12-02 | 26.50 | $26.47 | 30437 |
| 2022-12-01 | 26.49 | $26.47 | 397621 |
| 2022-11-30 | 26.47 | $26.45 | 62749 |
| 2022-11-29 | 26.46 | $26.41 | 21568 |
| 2022-11-28 | 26.45 | $26.40 | 52544 |
| 2022-11-25 | 26.45 | $26.41 | 12613 |
| 2022-11-23 | 26.44 | $26.42 | 20065 |
| 2022-11-22 | 26.42 | $26.41 | 39634 |
| 2022-11-21 | 26.40 | $26.37 | 55964 |
| 2022-11-18 | 26.38 | $26.37 | 44255 |
| 2022-11-17 | 26.36 | $26.31 | 33714 |
| 2022-11-16 | 26.35 | $26.34 | 25105 |
| 2022-11-15 | 26.33 | $26.33 | 32229 |
| 2022-11-14 | 26.30 | $26.30 | 34998 |
| 2022-11-11 | 26.28 | $26.31 | 49091 |
| 2022-11-10 | 26.24 | $26.31 | 45980 |
| 2022-11-09 | 26.20 | $26.13 | 62632 |
| 2022-11-08 | 26.20 | $26.19 | 93279 |
| 2022-11-07 | 26.19 | $26.19 | 31123 |
| 2022-11-04 | 26.17 | $26.14 | 23186 |
| 2022-11-03 | 26.16 | $26.06 | 22234 |
| 2022-11-02 | 26.17 | $26.12 | 237559 |
| 2022-11-01 | 26.16 | $26.17 | 289341 |
| 2022-10-31 | 26.14 | $26.15 | 42149 |
| 2022-10-28 | 26.11 | $26.22 | 72774 |
| 2022-10-27 | 26.06 | $26.12 | 41087 |
| 2022-10-26 | 26.02 | $26.14 | 356915 |
| 2022-10-25 | 25.97 | $26.09 | 83413 |
| 2022-10-24 | 25.93 | $26.06 | 56793 |
| 2022-10-21 | 25.88 | $26.02 | 39600 |
| 2022-10-20 | 25.84 | $25.89 | 61169 |
| 2022-10-19 | 25.83 | $25.93 | 44866 |
| 2022-10-18 | 25.81 | $25.92 | 30694 |
| 2022-10-17 | 25.79 | $25.90 | 81527 |
| 2022-10-14 | 25.77 | $25.79 | 59924 |
| 2022-10-13 | 25.77 | $25.87 | 68190 |
| 2022-10-12 | 25.76 | $25.76 | 59463 |
| 2022-10-11 | 25.79 | $25.77 | 1.0M |
| 2022-10-10 | 25.81 | $25.81 | 63628 |
| 2022-10-07 | 25.83 | $25.84 | 83307 |
| 2022-10-06 | 25.85 | $25.93 | 90354 |
| 2022-10-05 | 25.84 | $25.98 | 24778 |
| 2022-10-04 | 25.81 | $25.98 | 148195 |
| 2022-10-03 | 25.79 | $25.89 | 249467 |
| 2022-09-30 | 25.78 | $25.79 | 590890 |
| 2022-09-29 | 25.82 | $25.78 | 75556 |
| 2022-09-28 | 25.86 | $25.84 | 380388 |
| 2022-09-27 | 25.89 | $25.81 | 79841 |
| 2022-09-26 | 25.95 | $25.83 | 179946 |
| 2022-09-23 | 26.01 | $25.89 | 276296 |
| 2022-09-22 | 26.06 | $25.97 | 19922 |
| 2022-09-21 | 26.11 | $26.04 | 58303 |
| 2022-09-20 | 26.14 | $26.10 | 184629 |
| 2022-09-19 | 26.16 | $26.16 | 32100 |
| 2022-09-16 | 26.17 | $26.10 | 28768 |
| 2022-09-15 | 26.19 | $26.17 | 29464 |
| 2022-09-14 | 26.20 | $26.20 | 7573 |
| 2022-09-13 | 26.21 | $26.20 | 28892 |
| 2022-09-12 | 26.21 | $26.28 | 16638 |
| 2022-09-09 | 26.19 | $26.26 | 104002 |
| 2022-09-08 | 26.17 | $26.24 | 18314 |
| 2022-09-07 | 26.16 | $26.21 | 25047 |
| 2022-09-06 | 26.15 | $26.10 | 18010 |
| 2022-09-02 | 26.17 | $26.12 | 25979 |
| 2022-09-01 | 26.19 | $26.15 | 154790 |
| 2022-08-31 | 26.21 | $26.17 | 63239 |
| 2022-08-30 | 26.22 | $26.15 | 75902 |
| 2022-08-29 | 26.25 | $26.20 | 40304 |
| 2022-08-26 | 26.26 | $26.22 | 18012 |
| 2022-08-25 | 26.26 | $26.28 | 38399 |
| 2022-08-24 | 26.25 | $26.20 | 27438 |
| 2022-08-23 | 26.26 | $26.18 | 20872 |
| 2022-08-22 | 26.28 | $26.19 | 40081 |
| 2022-08-19 | 26.30 | $26.26 | 16619 |
| 2022-08-18 | 26.30 | $26.27 | 45046 |
| 2022-08-17 | 26.29 | $26.27 | 87263 |
| 2022-08-16 | 26.28 | $26.27 | 24829 |
| 2022-08-15 | 26.27 | $26.27 | 82654 |
| 2022-08-12 | 26.25 | $26.22 | 74471 |
| 2022-08-11 | 26.24 | $26.23 | 12459 |
| 2022-08-10 | 26.23 | $26.22 | 31218 |
| 2022-08-09 | 26.21 | $26.17 | 22481 |
| 2022-08-08 | 26.21 | $26.20 | 39480 |
| 2022-08-05 | 26.19 | $26.19 | 90749 |
| 2022-08-04 | 26.18 | $26.14 | 35565 |
| 2022-08-03 | 26.17 | $26.18 | 26653 |
| 2022-08-02 | 26.15 | $26.10 | 74306 |
| 2022-08-01 | 26.15 | $26.15 | 45674 |
| 2022-07-29 | 26.12 | $26.13 | 66709 |
| 2022-07-28 | 26.10 | $26.11 | 421731 |
| 2022-07-27 | 26.08 | $26.11 | 24680 |
| 2022-07-26 | 26.05 | $26.01 | 16135 |
| 2022-07-25 | 26.05 | $26.05 | 16942 |
| 2022-07-22 | 26.03 | $26.03 | 55371 |
| 2022-07-21 | 26.02 | $26.03 | 18874 |
| 2022-07-20 | 26.00 | $26.02 | 65974 |
| 2022-07-19 | 25.97 | $26.02 | 33137 |
| 2022-07-18 | 25.94 | $25.91 | 150890 |
| 2022-07-15 | 25.94 | $25.92 | 7821 |
| 2022-07-14 | 25.93 | $25.85 | 78837 |
| 2022-07-13 | 25.94 | $25.86 | 45789 |
| 2022-07-12 | 25.95 | $25.88 | 22084 |
| 2022-07-11 | 25.95 | $25.91 | 43357 |
| 2022-07-08 | 25.94 | $25.97 | 87207 |
| 2022-07-07 | 25.91 | $25.94 | 59313 |
| 2022-07-06 | 25.88 | $25.89 | 31739 |
| 2022-07-05 | 25.86 | $25.88 | 108419 |
| 2022-07-01 | 25.84 | $25.88 | 160669 |
| 2022-06-30 | 25.80 | $25.83 | 254170 |
| 2022-06-29 | 25.78 | $25.82 | 369167 |
| 2022-06-28 | 25.76 | $25.81 | 56204 |
| 2022-06-27 | 25.73 | $25.83 | 155621 |
| 2022-06-24 | 25.69 | $25.82 | 289020 |
| 2022-06-23 | 25.64 | $25.75 | 32290 |
| 2022-06-22 | 25.61 | $25.70 | 27775 |
| 2022-06-21 | 25.58 | $25.70 | 45835 |
| 2022-06-17 | 25.55 | $25.48 | 35180 |
| 2022-06-16 | 25.58 | $25.39 | 55851 |
| 2022-06-15 | 25.65 | $25.59 | 147420 |
| 2022-06-14 | 25.67 | $25.53 | 29341 |
| 2022-06-13 | 25.71 | $25.47 | 28138 |
| 2022-06-10 | 25.78 | $25.71 | 104933 |
| 2022-06-09 | 25.79 | $25.74 | 17409 |
| 2022-06-08 | 25.79 | $25.79 | 41136 |
| 2022-06-07 | 25.77 | $25.77 | 21174 |
| 2022-06-06 | 25.75 | $25.76 | 24231 |
| 2022-06-03 | 25.74 | $25.76 | 11809 |
| 2022-06-02 | 25.71 | $25.75 | 70341 |
| 2022-06-01 | 25.69 | $25.72 | 114492 |
| 2022-05-31 | 25.67 | $25.76 | 42229 |
| 2022-05-27 | 25.63 | $25.78 | 36891 |
| 2022-05-26 | 25.57 | $25.71 | 45441 |
| 2022-05-25 | 25.53 | $25.63 | 27275 |
| 2022-05-24 | 25.51 | $25.57 | 21099 |
| 2022-05-23 | 25.49 | $25.59 | 35745 |
| 2022-05-20 | 25.47 | $25.44 | 12949 |
| 2022-05-19 | 25.50 | $25.49 | 19377 |
| 2022-05-18 | 25.51 | $25.52 | 27498 |
| 2022-05-17 | 25.52 | $25.68 | 20211 |
| 2022-05-16 | 25.48 | $25.59 | 15073 |
| 2022-05-13 | 25.46 | $25.58 | 20482 |
| 2022-05-12 | 25.44 | $25.44 | 488095 |
| 2022-05-11 | 25.46 | $25.42 | 40047 |
| 2022-05-10 | 25.50 | $25.45 | 43666 |
| 2022-05-09 | 25.54 | $25.44 | 28962 |
| 2022-05-06 | 25.59 | $25.60 | 52150 |
| 2022-05-05 | 25.60 | $25.60 | 101200 |
| 2022-05-04 | 25.61 | $25.75 | 23211 |
| 2022-05-03 | 25.58 | $25.61 | 59359 |
| 2022-05-02 | 25.59 | $25.54 | 63582 |
| 2022-04-29 | 25.63 | $25.54 | 28573 |
| 2022-04-28 | 25.67 | $25.70 | 18305 |
| 2022-04-27 | 25.68 | $25.59 | 31184 |
| 2022-04-26 | 25.72 | $25.59 | 61166 |
| 2022-04-25 | 25.77 | $25.73 | 112193 |
| 2022-04-22 | 25.79 | $25.70 | 121879 |
| 2022-04-21 | 25.83 | $25.83 | 120008 |
| 2022-04-20 | 25.83 | $25.86 | 18149 |
| 2022-04-19 | 25.82 | $25.86 | 29573 |
| 2022-04-18 | 25.81 | $25.80 | 26636 |
| 2022-04-14 | 25.81 | $25.79 | 33063 |
| 2022-04-13 | 25.82 | $25.82 | 29421 |
| 2022-04-12 | 25.82 | $25.78 | 47564 |
| 2022-04-11 | 25.84 | $25.79 | 34921 |
| 2022-04-08 | 25.86 | $25.83 | 8362 |
| 2022-04-07 | 25.86 | $25.84 | 24902 |
| 2022-04-06 | 25.87 | $25.83 | 19205 |
| 2022-04-05 | 25.88 | $25.83 | 13818 |
| 2022-04-04 | 25.89 | $25.86 | 209384 |
| 2022-04-01 | 25.89 | $25.86 | 58648 |
| 2022-03-31 | 25.90 | $25.87 | 75490 |
| 2022-03-30 | 25.90 | $25.89 | 97142 |
| 2022-03-29 | 25.89 | $25.87 | 283712 |
| 2022-03-28 | 25.89 | $25.88 | 16749 |
| 2022-03-25 | 25.89 | $25.88 | 12425 |
| 2022-03-24 | 25.88 | $25.88 | 34241 |
| 2022-03-23 | 25.87 | $25.87 | 6861 |
| 2022-03-22 | 25.87 | $25.85 | 330651 |
| 2022-03-21 | 25.86 | $25.87 | 60779 |
| 2022-03-18 | 25.85 | $25.87 | 26987 |
| 2022-03-17 | 25.84 | $25.87 | 10552 |
| 2022-03-16 | 25.82 | $25.88 | 29419 |
| 2022-03-15 | 25.80 | $25.84 | 49465 |
| 2022-03-14 | 25.78 | $25.78 | 12937 |
| 2022-03-11 | 25.77 | $25.80 | 29689 |
| 2022-03-10 | 25.76 | $25.80 | 25603 |
| 2022-03-09 | 25.75 | $25.80 | 81819 |
| 2022-03-08 | 25.74 | $25.71 | 115473 |
| 2022-03-07 | 25.75 | $25.71 | 311307 |
| 2022-03-04 | 25.76 | $25.77 | 16681 |
| 2022-03-03 | 25.76 | $25.79 | 34263 |
| 2022-03-02 | 25.75 | $25.78 | 69901 |
| 2022-03-01 | 25.74 | $25.71 | 29026 |
| 2022-02-28 | 25.75 | $25.79 | 13715 |
| 2022-02-25 | 25.74 | $25.80 | 10119 |
| 2022-02-24 | 25.73 | $25.69 | 51927 |
| 2022-02-23 | 25.74 | $25.69 | 71155 |
| 2022-02-22 | 25.76 | $25.72 | 23681 |
| 2022-02-18 | 25.78 | $25.74 | 246949 |
| 2022-02-17 | 25.79 | $25.76 | 74928 |
| 2022-02-16 | 25.80 | $25.83 | 39319 |
| 2022-02-15 | 25.79 | $25.80 | 17780 |
| 2022-02-14 | 25.79 | $25.74 | 49049 |
| 2022-02-11 | 25.80 | $25.76 | 26448 |
| 2022-02-10 | 25.81 | $25.82 | 29806 |
| 2022-02-09 | 25.81 | $25.88 | 28230 |
| 2022-02-08 | 25.78 | $25.84 | 20076 |
| 2022-02-07 | 25.76 | $25.82 | 73562 |
| 2022-02-04 | 25.74 | $25.81 | 37187 |
| 2022-02-03 | 25.73 | $25.78 | 30796 |
| 2022-02-02 | 25.72 | $25.87 | 29980 |
| 2022-02-01 | 25.68 | $25.83 | 48318 |
| 2022-01-31 | 25.64 | $25.81 | 158705 |
| 2022-01-28 | 25.60 | $25.67 | 314717 |
| 2022-01-27 | 25.61 | $25.58 | 21320 |
| 2022-01-26 | 25.64 | $25.62 | 71029 |
| 2022-01-25 | 25.67 | $25.55 | 85963 |
| 2022-01-24 | 25.72 | $25.63 | 58129 |
| 2022-01-21 | 25.77 | $25.65 | 52027 |
| 2022-01-20 | 25.82 | $25.74 | 39432 |
| 2022-01-19 | 25.86 | $25.80 | 121548 |
| 2022-01-18 | 25.88 | $25.83 | 26746 |
| 2022-01-14 | 25.90 | $25.90 | 20069 |
| 2022-01-13 | 25.90 | $25.88 | 41759 |
| 2022-01-12 | 25.90 | $25.91 | 31254 |
| 2022-01-11 | 25.90 | $25.92 | 44329 |
| 2022-01-10 | 25.90 | $25.89 | 7282 |
| 2022-01-07 | 25.90 | $25.88 | 61959 |
| 2022-01-06 | 25.91 | $25.84 | 108975 |
| 2022-01-05 | 25.93 | $25.89 | 68008 |
| 2022-01-04 | 25.94 | $25.95 | 204057 |
| 2022-01-03 | 25.93 | $25.95 | 96348 |
| 2021-12-31 | 25.93 | $25.93 | 536140 |
| 2021-12-30 | 25.93 | $25.92 | 233578 |
| 2021-12-29 | 25.93 | $25.93 | 35227 |
| 2021-12-28 | 25.92 | $25.92 | 28710 |
| 2021-12-27 | 25.92 | $25.93 | 9583 |
| 2021-12-23 | 25.92 | $25.94 | 52523 |
| 2021-12-22 | 25.91 | $25.94 | 300827 |
| 2021-12-21 | 25.90 | $25.89 | 112914 |
| 2021-12-20 | 25.90 | $25.88 | 3245 |
| 2021-12-17 | 25.90 | $25.90 | 11663 |
| 2021-12-16 | 25.90 | $25.92 | 19675 |
| 2021-12-15 | 25.90 | $25.91 | 13100 |
| 2021-12-14 | 25.89 | $25.90 | 5175 |
| 2021-12-13 | 25.89 | $25.88 | 7428 |
| 2021-12-10 | 25.89 | $25.92 | 3224 |
| 2021-12-09 | 25.88 | $25.92 | 2414 |
| 2021-12-08 | 25.87 | $25.91 | 3986 |
| 2021-12-07 | 25.86 | $25.89 | 5097 |
| 2021-12-06 | 25.86 | $25.86 | 11665 |
| 2021-12-03 | 25.86 | $25.84 | 10009 |
| 2021-12-02 | 25.87 | $25.86 | 17379 |
| 2021-12-01 | 25.87 | $25.84 | 16750 |
| 2021-11-30 | 25.88 | $25.87 | 37515 |
| 2021-11-29 | 25.89 | $25.88 | 13557 |
| 2021-11-26 | 25.89 | $25.85 | 5002 |
| 2021-11-24 | 25.90 | $25.89 | 1002 |
| 2021-11-23 | 25.90 | $25.89 | 3343 |
| 2021-11-22 | 25.90 | $25.88 | 5146 |
| 2021-11-19 | 25.91 | $25.89 | 3957 |
| 2021-11-18 | 25.91 | $25.91 | 18095 |
| 2021-11-17 | 25.91 | $25.90 | 2137 |
| 2021-11-16 | 25.90 | $25.91 | 19487 |
| 2021-11-15 | 25.90 | $25.88 | 13555 |
| 2021-11-12 | 25.90 | $25.88 | 70546 |
| 2021-11-11 | 25.90 | $25.92 | 10872 |
| 2021-11-10 | 25.90 | $25.89 | 17888 |
| 2021-11-09 | 25.89 | $25.89 | 10058 |
| 2021-11-08 | 25.89 | $25.89 | 7484 |
| 2021-11-05 | 25.89 | $25.88 | 16360 |
| 2021-11-04 | 25.88 | $25.89 | 38320 |
| 2021-11-03 | 25.88 | $25.88 | 22006 |
| 2021-11-02 | 25.87 | $25.87 | 672 |
| 2021-11-01 | 25.87 | $25.85 | 16648 |
| 2021-10-29 | 25.87 | $25.86 | 3192 |
| 2021-10-28 | 25.86 | $25.86 | 19360 |
| 2021-10-27 | 25.86 | $25.85 | 8810 |
| 2021-10-26 | 25.86 | $25.87 | 31105 |
| 2021-10-25 | 25.85 | $25.87 | 67198 |
| 2021-10-22 | 25.84 | $25.87 | 3065 |
| 2021-10-21 | 25.83 | $25.85 | 540 |
| 2021-10-20 | 25.82 | $25.85 | 7901 |
| 2021-10-19 | 25.81 | $25.86 | 18107 |
| 2021-10-18 | 25.79 | $25.82 | 3008 |
| 2021-10-15 | 25.78 | $25.83 | 40 |
| 2021-10-14 | 25.77 | $25.81 | 3334 |
| 2021-10-13 | 25.76 | $25.78 | 9824 |
| 2021-10-12 | 25.76 | $25.77 | 9476 |
| 2021-10-11 | 25.75 | $25.76 | 23257 |
| 2021-10-08 | 25.76 | $25.79 | 12338 |
| 2021-10-07 | 25.75 | $25.78 | 28979 |
| 2021-10-06 | 25.74 | $25.74 | 31124 |
| 2021-10-05 | 25.75 | $25.72 | 9108 |
| 2021-10-04 | 25.77 | $25.69 | 416167 |
| 2021-10-01 | 25.80 | $25.76 | 114971 |
| 2021-09-30 | 25.81 | $25.81 | 98527 |
| 2021-09-29 | 25.81 | $25.81 | 2241 |
| 2021-09-28 | 25.81 | $25.81 | 12822 |
| 2021-09-27 | 25.81 | $25.84 | 9718 |
| 2021-09-24 | 25.80 | $25.82 | 9156 |
| 2021-09-23 | 25.80 | $25.81 | 1372 |
| 2021-09-22 | 25.80 | $25.80 | 177 |
| 2021-09-21 | 25.80 | $25.81 | 3688 |
| 2021-09-20 | 25.80 | $25.75 | 71010 |
| 2021-09-17 | 25.82 | $25.82 | 1085 |
| 2021-09-16 | 25.82 | $25.81 | 1181 |
| 2021-09-15 | 25.82 | $25.82 | 2972 |
| 2021-09-14 | 25.82 | $25.81 | 1833 |
| 2021-09-13 | 25.82 | $25.81 | 119 |
| 2021-09-10 | 25.82 | $25.81 | 9938 |
| 2021-09-09 | 25.82 | $25.81 | 300 |
| 2021-09-08 | 25.82 | $25.81 | 24221 |
| 2021-09-07 | 25.82 | $25.82 | 1194 |
| 2021-09-03 | 25.82 | $25.83 | 5405 |
| 2021-09-02 | 25.82 | $25.82 | 4662 |
| 2021-09-01 | 25.82 | $25.82 | 1009 |
| 2021-08-31 | 25.81 | $25.83 | 1794 |
| 2021-08-30 | 25.81 | $25.81 | 1200 |
| 2021-08-27 | 25.80 | $25.81 | 4086 |
| 2021-08-26 | 25.80 | $25.79 | 645 |
| 2021-08-25 | 25.80 | $25.80 | 6808 |
| 2021-08-24 | 25.80 | $25.81 | 3683 |
| 2021-08-23 | 25.79 | $25.79 | 15726 |
| 2021-08-20 | 25.79 | $25.77 | 32762 |
| 2021-08-19 | 25.79 | $25.78 | 2378 |
| 2021-08-18 | 25.79 | $25.78 | 8504 |
| 2021-08-17 | 25.80 | $25.78 | 1927 |
| 2021-08-16 | 25.80 | $25.79 | 5212 |
| 2021-08-13 | 25.79 | $25.79 | 2591 |
| 2021-08-12 | 25.79 | $25.79 | 6884 |
| 2021-08-11 | 25.79 | $25.78 | 2213 |
| 2021-08-10 | 25.78 | $25.79 | 3641 |
| 2021-08-09 | 25.78 | $25.78 | 8022 |
| 2021-08-06 | 25.77 | $25.78 | 5647 |
| 2021-08-05 | 25.76 | $25.77 | 3510 |
| 2021-08-04 | 25.76 | $25.77 | 3806 |
| 2021-08-03 | 25.75 | $25.75 | 1612 |
| 2021-08-02 | 25.75 | $25.75 | 2081 |
| 2021-07-30 | 25.75 | $25.75 | 27521 |
| 2021-07-29 | 25.74 | $25.76 | 2230 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.23
2026-07-24
Close Price
$34.34
Vol: 657700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.97
Average
59.71
Maximum
82.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 56.23 | $34.34 | 657700 |
| 2026-07-23 | 52.48 | $34.29 | 427400 |
| 2026-07-22 | 65.21 | $34.41 | 509248 |
| 2026-07-21 | 65.21 | $34.41 | 441600 |
| 2026-07-20 | 60.11 | $34.34 | 301014 |
| 2026-07-17 | 61.33 | $34.35 | 722400 |
| 2026-07-16 | 74.20 | $34.44 | 1.2M |
| 2026-07-15 | 73.00 | $34.42 | 373639 |
| 2026-07-14 | 72.40 | $34.41 | 415937 |
| 2026-07-13 | 69.81 | $34.37 | 1.0M |
| 2026-07-10 | 74.80 | $34.40 | 527729 |
| 2026-07-09 | 70.84 | $34.34 | 391200 |
| 2026-07-08 | 67.63 | $34.30 | 343600 |
| 2026-07-07 | 73.40 | $34.33 | 391315 |
| 2026-07-06 | 77.59 | $34.35 | 557500 |
| 2026-07-02 | 72.34 | $34.28 | 739400 |
| 2026-07-01 | 72.34 | $34.28 | 1.9M |
| 2026-06-30 | 71.47 | $34.27 | 1.5M |
| 2026-06-29 | 71.47 | $34.27 | 788200 |
| 2026-06-26 | 71.47 | $34.27 | 290070 |
| 2026-06-25 | 68.99 | $34.24 | 421333 |
| 2026-06-24 | 68.99 | $34.24 | 396400 |
| 2026-06-23 | 70.84 | $34.25 | 457500 |
| 2026-06-22 | 70.84 | $34.25 | 459200 |
| 2026-06-18 | 70.84 | $34.25 | 375300 |
| 2026-06-17 | 67.04 | $34.20 | 386900 |
| 2026-06-16 | 72.43 | $34.23 | 232048 |
| 2026-06-15 | 71.71 | $34.22 | 268300 |
| 2026-06-12 | 69.43 | $34.19 | 225114 |
| 2026-06-11 | 68.63 | $34.18 | 337100 |
| 2026-06-10 | 67.83 | $34.17 | 565600 |
| 2026-06-09 | 69.51 | $34.18 | 544728 |
| 2026-06-08 | 69.51 | $34.18 | 211523 |
| 2026-06-05 | 68.82 | $34.17 | 458200 |
| 2026-06-04 | 71.94 | $34.19 | 734600 |
| 2026-06-03 | 69.29 | $34.15 | 460100 |
| 2026-06-02 | 72.55 | $34.17 | 260909 |
| 2026-06-01 | 72.55 | $34.17 | 327300 |
| 2026-05-29 | 71.33 | $34.15 | 372531 |
| 2026-05-28 | 70.72 | $34.14 | 267639 |
| 2026-05-27 | 70.72 | $34.14 | 299800 |
| 2026-05-26 | 67.57 | $34.09 | 195800 |
| 2026-05-22 | 67.57 | $34.09 | 530630 |
| 2026-05-21 | 71.75 | $34.12 | 231700 |
| 2026-05-20 | 69.98 | $34.09 | 245735 |
| 2026-05-19 | 69.38 | $34.08 | 553516 |
| 2026-05-18 | 69.38 | $34.08 | 210600 |
| 2026-05-15 | 68.81 | $34.07 | 201700 |
| 2026-05-14 | 68.81 | $34.07 | 302700 |
| 2026-05-13 | 65.34 | $34.01 | 202826 |
| 2026-05-12 | 71.66 | $34.06 | 596700 |
| 2026-05-11 | 68.15 | $34.00 | 368419 |
| 2026-05-08 | 68.15 | $34.00 | 289725 |
| 2026-05-07 | 69.44 | $34.01 | 246100 |
| 2026-05-06 | 70.72 | $34.02 | 314700 |
| 2026-05-05 | 70.20 | $34.01 | 394700 |
| 2026-05-04 | 68.04 | $33.97 | 711800 |
| 2026-05-01 | 70.46 | $33.99 | 336700 |
| 2026-04-30 | 69.95 | $33.98 | 331800 |
| 2026-04-29 | 67.85 | $33.94 | 268040 |
| 2026-04-28 | 69.00 | $33.95 | 153418 |
| 2026-04-27 | 69.00 | $33.95 | 526000 |
| 2026-04-24 | 67.51 | $33.92 | 254300 |
| 2026-04-23 | 67.01 | $33.91 | 491010 |
| 2026-04-22 | 65.49 | $33.88 | 382200 |
| 2026-04-21 | 64.98 | $33.87 | 1.1M |
| 2026-04-20 | 66.86 | $33.89 | 190615 |
| 2026-04-17 | 67.79 | $33.90 | 312500 |
| 2026-04-16 | 66.46 | $33.87 | 325700 |
| 2026-04-15 | 65.56 | $33.85 | 243832 |
| 2026-04-14 | 64.66 | $33.83 | 244016 |
| 2026-04-13 | 63.29 | $33.80 | 292342 |
| 2026-04-10 | 59.85 | $33.73 | 284900 |
| 2026-04-09 | 60.62 | $33.74 | 483200 |
| 2026-04-08 | 58.59 | $33.70 | 518320 |
| 2026-04-07 | 49.26 | $33.55 | 534700 |
| 2026-04-06 | 50.71 | $33.57 | 1.4M |
| 2026-04-02 | 47.02 | $33.52 | 609828 |
| 2026-04-01 | 46.25 | $33.51 | 4.4M |
| 2026-03-31 | 43.13 | $33.47 | 1.1M |
| 2026-03-30 | 39.81 | $33.43 | 604525 |
| 2026-03-27 | 40.95 | $33.45 | 370400 |
| 2026-03-26 | 40.14 | $33.44 | 250500 |
| 2026-03-25 | 40.14 | $33.44 | 226823 |
| 2026-03-24 | 40.64 | $33.45 | 262500 |
| 2026-03-23 | 40.64 | $33.45 | 307200 |
| 2026-03-20 | 39.96 | $33.44 | 595121 |
| 2026-03-19 | 39.30 | $33.43 | 453200 |
| 2026-03-18 | 41.01 | $33.47 | 242242 |
| 2026-03-17 | 43.73 | $33.53 | 176721 |
| 2026-03-16 | 46.16 | $33.58 | 443545 |
| 2026-03-13 | 44.40 | $33.55 | 271424 |
| 2026-03-12 | 46.31 | $33.59 | 239901 |
| 2026-03-11 | 52.19 | $33.70 | 310338 |
| 2026-03-10 | 49.42 | $33.65 | 251100 |
| 2026-03-09 | 52.30 | $33.70 | 413700 |
| 2026-03-06 | 49.50 | $33.65 | 581119 |
| 2026-03-05 | 54.34 | $33.73 | 231525 |
| 2026-03-04 | 56.99 | $33.77 | 284100 |
| 2026-03-03 | 54.35 | $33.72 | 461206 |
| 2026-03-02 | 57.71 | $33.77 | 301400 |
| 2026-02-27 | 57.21 | $33.76 | 251030 |
| 2026-02-26 | 58.53 | $33.78 | 185245 |
| 2026-02-25 | 61.22 | $33.82 | 545300 |
| 2026-02-24 | 58.98 | $33.77 | 579700 |
| 2026-02-23 | 56.09 | $33.71 | 179534 |
| 2026-02-20 | 60.85 | $33.78 | 255400 |
| 2026-02-19 | 57.94 | $33.72 | 246100 |
| 2026-02-18 | 58.63 | $33.73 | 230300 |
| 2026-02-17 | 56.68 | $33.69 | 264393 |
| 2026-02-13 | 55.17 | $33.66 | 494624 |
| 2026-02-12 | 54.15 | $33.64 | 333000 |
| 2026-02-11 | 61.39 | $33.75 | 559800 |
| 2026-02-10 | 60.94 | $33.74 | 380400 |
| 2026-02-09 | 63.04 | $33.77 | 247900 |
| 2026-02-06 | 61.36 | $33.73 | 1.3M |
| 2026-02-05 | 55.02 | $33.60 | 300400 |
| 2026-02-04 | 60.06 | $33.67 | 250900 |
| 2026-02-03 | 58.51 | $33.64 | 337528 |
| 2026-02-02 | 67.63 | $33.75 | 287433 |
| 2026-01-30 | 65.29 | $33.70 | 300400 |
| 2026-01-29 | 66.20 | $33.71 | 345868 |
| 2026-01-28 | 67.08 | $33.72 | 183700 |
| 2026-01-27 | 66.66 | $33.71 | 329006 |
| 2026-01-26 | 66.25 | $33.70 | 642900 |
| 2026-01-23 | 63.69 | $33.64 | 248900 |
| 2026-01-22 | 65.25 | $33.66 | 446900 |
| 2026-01-21 | 63.55 | $33.62 | 498500 |
| 2026-01-20 | 59.28 | $33.53 | 491810 |
| 2026-01-16 | 70.64 | $33.66 | 340810 |
| 2026-01-15 | 69.79 | $33.64 | 265883 |
| 2026-01-14 | 68.94 | $33.62 | 372313 |
| 2026-01-13 | 71.82 | $33.65 | 332957 |
| 2026-01-12 | 72.79 | $33.66 | 306420 |
| 2026-01-09 | 72.07 | $33.64 | 656114 |
| 2026-01-08 | 69.82 | $33.58 | 281000 |
| 2026-01-07 | 70.73 | $33.59 | 506016 |
| 2026-01-06 | 71.60 | $33.60 | 421200 |
| 2026-01-05 | 70.20 | $33.56 | 5.4M |
| 2026-01-02 | 69.48 | $33.54 | 1.4M |
| 2025-12-31 | 68.39 | $33.51 | 688932 |
| 2025-12-30 | 66.51 | $33.46 | 785012 |
| 2025-12-29 | 68.05 | $33.48 | 192736 |
| 2025-12-26 | 68.05 | $33.48 | 185300 |
| 2025-12-24 | 67.37 | $33.46 | 145042 |
| 2025-12-23 | 66.69 | $33.44 | 340518 |
| 2025-12-22 | 65.33 | $33.40 | 355314 |
| 2025-12-19 | 61.58 | $33.30 | 219515 |
| 2025-12-18 | 56.70 | $33.19 | 216222 |
| 2025-12-17 | 51.95 | $33.10 | 286900 |
| 2025-12-16 | 59.53 | $33.21 | 253300 |
| 2025-12-15 | 61.07 | $33.23 | 167800 |
| 2025-12-12 | 59.58 | $33.20 | 2.3M |
| 2025-12-11 | 67.79 | $33.30 | 2.4M |
| 2025-12-10 | 66.47 | $33.27 | 263600 |
| 2025-12-09 | 64.64 | $33.23 | 366940 |
| 2025-12-08 | 64.64 | $33.23 | 377839 |
| 2025-12-05 | 66.28 | $33.25 | 243900 |
| 2025-12-04 | 65.45 | $33.23 | 331845 |
| 2025-12-03 | 65.04 | $33.22 | 298000 |
| 2025-12-02 | 63.40 | $33.18 | 232402 |
| 2025-12-01 | 62.56 | $33.16 | 480342 |
| 2025-11-28 | 63.25 | $33.17 | 98238 |
| 2025-11-26 | 62.06 | $33.14 | 256100 |
| 2025-11-25 | 59.58 | $33.08 | 277838 |
| 2025-11-24 | 56.43 | $33.01 | 354100 |
| 2025-11-21 | 49.47 | $32.88 | 339900 |
| 2025-11-20 | 43.54 | $32.79 | 681204 |
| 2025-11-19 | 51.14 | $32.91 | 339342 |
| 2025-11-18 | 49.75 | $32.89 | 8.3M |
| 2025-11-17 | 53.35 | $32.94 | 286900 |
| 2025-11-14 | 57.29 | $32.99 | 792928 |
| 2025-11-13 | 57.29 | $32.99 | 379300 |
| 2025-11-12 | 61.39 | $33.04 | 195700 |
| 2025-11-11 | 63.99 | $33.07 | 275100 |
| 2025-11-10 | 63.50 | $33.06 | 272600 |
| 2025-11-07 | 58.08 | $32.96 | 445800 |
| 2025-11-06 | 57.48 | $32.95 | 378726 |
| 2025-11-05 | 59.08 | $32.97 | 341603 |
| 2025-11-04 | 59.88 | $32.98 | 463800 |
| 2025-11-03 | 63.97 | $33.03 | 282708 |
| 2025-10-31 | 63.50 | $33.02 | 235519 |
| 2025-10-30 | 62.08 | $32.99 | 315900 |
| 2025-10-29 | 67.04 | $33.05 | 226000 |
| 2025-10-28 | 67.04 | $33.05 | 247926 |
| 2025-10-27 | 66.64 | $33.04 | 283700 |
| 2025-10-24 | 63.70 | $32.97 | 216207 |
| 2025-10-23 | 61.39 | $32.92 | 400000 |
| 2025-10-22 | 59.43 | $32.88 | 349500 |
| 2025-10-21 | 61.66 | $32.91 | 598200 |
| 2025-10-20 | 61.66 | $32.91 | 259235 |
| 2025-10-17 | 56.78 | $32.81 | 394735 |
| 2025-10-16 | 52.16 | $32.73 | 291821 |
| 2025-10-15 | 58.06 | $32.81 | 309621 |
| 2025-10-14 | 56.90 | $32.79 | 379722 |
| 2025-10-13 | 58.44 | $32.81 | 279200 |
| 2025-10-10 | 51.62 | $32.70 | 343436 |
| 2025-10-09 | 63.27 | $32.83 | 382600 |
| 2025-10-08 | 68.96 | $32.88 | 400200 |
| 2025-10-07 | 64.05 | $32.80 | 353200 |
| 2025-10-06 | 70.68 | $32.85 | 264509 |
| 2025-10-03 | 68.84 | $32.82 | 282624 |
| 2025-10-02 | 71.69 | $32.84 | 479215 |
| 2025-10-01 | 71.69 | $32.84 | 1.3M |
| 2025-09-30 | 70.60 | $32.82 | 3.0M |
| 2025-09-29 | 67.61 | $32.77 | 362200 |
| 2025-09-26 | 71.76 | $32.80 | 287107 |
| 2025-09-25 | 70.62 | $32.78 | 273105 |
| 2025-09-24 | 70.62 | $32.78 | 216645 |
| 2025-09-23 | 70.62 | $32.78 | 213300 |
| 2025-09-22 | 70.62 | $32.78 | 279700 |
| 2025-09-19 | 70.62 | $32.78 | 173500 |
| 2025-09-18 | 69.17 | $32.75 | 274800 |
| 2025-09-17 | 66.56 | $32.70 | 336149 |
| 2025-09-16 | 66.56 | $32.70 | 266800 |
| 2025-09-15 | 65.50 | $32.68 | 208300 |
| 2025-09-12 | 68.59 | $32.71 | 303640 |
| 2025-09-11 | 68.11 | $32.70 | 192032 |
| 2025-09-10 | 65.10 | $32.64 | 247542 |
| 2025-09-09 | 67.11 | $32.66 | 243615 |
| 2025-09-08 | 66.62 | $32.65 | 212103 |
| 2025-09-05 | 65.65 | $32.63 | 221600 |
| 2025-09-04 | 65.65 | $32.63 | 465600 |
| 2025-09-03 | 63.24 | $32.58 | 387219 |
| 2025-09-02 | 59.46 | $32.51 | 186197 |
| 2025-08-29 | 66.93 | $32.59 | 148908 |
| 2025-08-28 | 68.99 | $32.61 | 256700 |
| 2025-08-27 | 68.06 | $32.59 | 192600 |
| 2025-08-26 | 66.12 | $32.55 | 156044 |
| 2025-08-25 | 63.49 | $32.50 | 115020 |
| 2025-08-22 | 69.66 | $32.56 | 264600 |
| 2025-08-21 | 65.40 | $32.48 | 344318 |
| 2025-08-20 | 66.51 | $32.49 | 155710 |
| 2025-08-19 | 66.51 | $32.49 | 209704 |
| 2025-08-18 | 69.71 | $32.52 | 159407 |
| 2025-08-15 | 68.76 | $32.50 | 183500 |
| 2025-08-14 | 69.80 | $32.51 | 318707 |
| 2025-08-13 | 67.95 | $32.47 | 307700 |
| 2025-08-12 | 69.98 | $32.49 | 215600 |
| 2025-08-11 | 66.67 | $32.42 | 211900 |
| 2025-08-08 | 68.73 | $32.44 | 990348 |
| 2025-08-07 | 66.26 | $32.39 | 128000 |
| 2025-08-06 | 65.74 | $32.38 | 304829 |
| 2025-08-05 | 63.64 | $32.34 | 385200 |
| 2025-08-04 | 64.58 | $32.35 | 158315 |
| 2025-08-01 | 58.09 | $32.24 | 208600 |
| 2025-07-31 | 66.51 | $32.32 | 162512 |
| 2025-07-30 | 72.78 | $32.37 | 502300 |
| 2025-07-29 | 72.78 | $32.37 | 238400 |
| 2025-07-28 | 74.04 | $32.38 | 231100 |
| 2025-07-25 | 73.60 | $32.37 | 155727 |
| 2025-07-24 | 71.81 | $32.33 | 264000 |
| 2025-07-23 | 71.81 | $32.33 | 196827 |
| 2025-07-22 | 69.48 | $32.28 | 188525 |
| 2025-07-21 | 67.43 | $32.24 | 235227 |
| 2025-07-18 | 67.43 | $32.24 | 220911 |
| 2025-07-17 | 69.54 | $32.26 | 334135 |
| 2025-07-16 | 67.61 | $32.22 | 230144 |
| 2025-07-15 | 66.61 | $32.20 | 337226 |
| 2025-07-14 | 67.60 | $32.21 | 354000 |
| 2025-07-11 | 66.17 | $32.18 | 253543 |
| 2025-07-10 | 69.08 | $32.21 | 281211 |
| 2025-07-09 | 67.73 | $32.18 | 301800 |
| 2025-07-08 | 66.33 | $32.15 | 369000 |
| 2025-07-07 | 66.33 | $32.15 | 336732 |
| 2025-07-03 | 69.97 | $32.19 | 182900 |
| 2025-07-02 | 68.32 | $32.15 | 465300 |
| 2025-07-01 | 66.57 | $32.11 | 1.4M |
| 2025-06-30 | 65.21 | $32.08 | 1.2M |
| 2025-06-27 | 66.94 | $32.10 | 472500 |
| 2025-06-26 | 65.64 | $32.07 | 218400 |
| 2025-06-25 | 65.21 | $32.06 | 272891 |
| 2025-06-24 | 66.81 | $32.08 | 289025 |
| 2025-06-23 | 65.60 | $32.05 | 215431 |
| 2025-06-20 | 64.79 | $32.03 | 213500 |
| 2025-06-18 | 64.40 | $32.02 | 166401 |
| 2025-06-17 | 61.94 | $31.96 | 299200 |
| 2025-06-16 | 66.28 | $32.02 | 177630 |
| 2025-06-13 | 64.72 | $31.98 | 257836 |
| 2025-06-12 | 64.72 | $31.98 | 150700 |
| 2025-06-11 | 64.34 | $31.97 | 185119 |
| 2025-06-10 | 65.66 | $31.99 | 179949 |
| 2025-06-09 | 63.53 | $31.93 | 286811 |
| 2025-06-06 | 66.13 | $31.97 | 160203 |
| 2025-06-05 | 63.66 | $31.90 | 163409 |
| 2025-06-04 | 63.66 | $31.90 | 236328 |
| 2025-06-03 | 65.51 | $31.93 | 199410 |
| 2025-06-02 | 64.19 | $31.89 | 303300 |
| 2025-05-30 | 63.86 | $31.88 | 170646 |
| 2025-05-29 | 62.89 | $31.85 | 111909 |
| 2025-05-28 | 62.25 | $31.83 | 196440 |
| 2025-05-27 | 61.30 | $31.80 | 253800 |
| 2025-05-23 | 60.02 | $31.76 | 128500 |
| 2025-05-22 | 60.98 | $31.78 | 274300 |
| 2025-05-21 | 60.98 | $31.78 | 170200 |
| 2025-05-20 | 62.32 | $31.81 | 313023 |
| 2025-05-19 | 62.76 | $31.82 | 275800 |
| 2025-05-16 | 62.76 | $31.82 | 657820 |
| 2025-05-15 | 62.76 | $31.82 | 193700 |
| 2025-05-14 | 60.87 | $31.74 | 474747 |
| 2025-05-13 | 62.37 | $31.78 | 289400 |
| 2025-05-12 | 61.70 | $31.75 | 247748 |
| 2025-05-09 | 57.35 | $31.57 | 257900 |
| 2025-05-08 | 57.70 | $31.58 | 184518 |
| 2025-05-07 | 56.70 | $31.54 | 169000 |
| 2025-05-06 | 55.97 | $31.51 | 178300 |
| 2025-05-05 | 57.20 | $31.55 | 427000 |
| 2025-05-02 | 57.50 | $31.56 | 229436 |
| 2025-05-01 | 55.96 | $31.49 | 279600 |
| 2025-04-30 | 53.93 | $31.40 | 265800 |
| 2025-04-29 | 54.19 | $31.41 | 139800 |
| 2025-04-28 | 53.76 | $31.39 | 532905 |
| 2025-04-25 | 53.55 | $31.38 | 660403 |
| 2025-04-24 | 52.12 | $31.31 | 286907 |
| 2025-04-23 | 49.82 | $31.20 | 186039 |
| 2025-04-22 | 47.41 | $31.09 | 314424 |
| 2025-04-21 | 43.43 | $30.92 | 1.1M |
| 2025-04-17 | 44.56 | $30.98 | 193000 |
| 2025-04-16 | 44.56 | $30.98 | 140300 |
| 2025-04-15 | 47.54 | $31.14 | 201000 |
| 2025-04-14 | 47.92 | $31.16 | 261900 |
| 2025-04-11 | 44.33 | $30.99 | 1.1M |
| 2025-04-10 | 39.92 | $30.80 | 438100 |
| 2025-04-09 | 46.55 | $31.16 | 621902 |
| 2025-04-08 | 15.97 | $30.33 | 546637 |
| 2025-04-07 | 17.21 | $30.44 | 1.0M |
| 2025-04-04 | 18.45 | $30.54 | 861423 |
| 2025-04-03 | 30.54 | $31.12 | 556500 |
| 2025-04-02 | 45.78 | $31.43 | 684126 |
| 2025-04-01 | 43.18 | $31.40 | 1.3M |
| 2025-03-31 | 41.39 | $31.38 | 960800 |
| 2025-03-28 | 41.39 | $31.38 | 601500 |
| 2025-03-27 | 40.55 | $31.37 | 242129 |
| 2025-03-26 | 40.55 | $31.37 | 235201 |
| 2025-03-25 | 41.08 | $31.38 | 384247 |
| 2025-03-24 | 39.57 | $31.36 | 211728 |
| 2025-03-21 | 40.06 | $31.37 | 206200 |
| 2025-03-20 | 39.35 | $31.36 | 257600 |
| 2025-03-19 | 39.80 | $31.37 | 472100 |
| 2025-03-18 | 39.80 | $31.37 | 389900 |
| 2025-03-17 | 40.63 | $31.39 | 263932 |
| 2025-03-14 | 37.52 | $31.34 | 251400 |
| 2025-03-13 | 35.60 | $31.31 | 225900 |
| 2025-03-12 | 36.67 | $31.34 | 785001 |
| 2025-03-11 | 37.02 | $31.35 | 567027 |
| 2025-03-10 | 38.80 | $31.40 | 496900 |
| 2025-03-07 | 44.47 | $31.54 | 266833 |
| 2025-03-06 | 43.91 | $31.53 | 396713 |
| 2025-03-05 | 48.53 | $31.63 | 257800 |
| 2025-03-04 | 43.45 | $31.54 | 398349 |
| 2025-03-03 | 47.40 | $31.62 | 314800 |
| 2025-02-28 | 54.47 | $31.74 | 450100 |
| 2025-02-27 | 49.06 | $31.65 | 421105 |
| 2025-02-26 | 56.09 | $31.75 | 386706 |
| 2025-02-25 | 56.09 | $31.75 | 674200 |
| 2025-02-24 | 56.83 | $31.76 | 277301 |
| 2025-02-21 | 59.03 | $31.79 | 460102 |
| 2025-02-20 | 67.31 | $31.89 | 362106 |
| 2025-02-19 | 64.98 | $31.84 | 278506 |
| 2025-02-18 | 67.73 | $31.87 | 479900 |
| 2025-02-14 | 66.84 | $31.85 | 256300 |
| 2025-02-13 | 65.48 | $31.82 | 405900 |
| 2025-02-12 | 63.09 | $31.77 | 283800 |
| 2025-02-11 | 62.10 | $31.75 | 328100 |
| 2025-02-10 | 62.90 | $31.76 | 262000 |
| 2025-02-07 | 61.96 | $31.74 | 288400 |
| 2025-02-06 | 60.54 | $31.71 | 268900 |
| 2025-02-05 | 61.27 | $31.72 | 245400 |
| 2025-02-04 | 60.36 | $31.70 | 287800 |
| 2025-02-03 | 57.03 | $31.63 | 747333 |
| 2025-01-31 | 62.76 | $31.71 | 1.1M |
| 2025-01-30 | 65.09 | $31.74 | 310805 |
| 2025-01-29 | 62.91 | $31.69 | 204700 |
| 2025-01-28 | 64.44 | $31.71 | 339800 |
| 2025-01-27 | 62.26 | $31.66 | 517315 |
| 2025-01-24 | 66.94 | $31.72 | 225700 |
| 2025-01-23 | 68.57 | $31.74 | 269200 |
| 2025-01-22 | 66.22 | $31.68 | 271400 |
| 2025-01-21 | 64.10 | $31.63 | 603000 |
| 2025-01-17 | 63.67 | $31.62 | 423000 |
| 2025-01-16 | 61.45 | $31.57 | 256100 |
| 2025-01-15 | 60.54 | $31.55 | 383721 |
| 2025-01-14 | 54.97 | $31.44 | 256500 |
| 2025-01-13 | 54.42 | $31.43 | 426700 |
| 2025-01-10 | 53.88 | $31.42 | 255300 |
| 2025-01-08 | 57.78 | $31.48 | 525400 |
| 2025-01-07 | 56.79 | $31.46 | 438000 |
| 2025-01-06 | 63.14 | $31.55 | 555125 |
| 2025-01-03 | 61.78 | $31.52 | 983029 |
| 2025-01-02 | 58.40 | $31.45 | 676300 |
| 2024-12-31 | 56.85 | $31.42 | 340713 |
| 2024-12-30 | 56.85 | $31.42 | 434000 |
| 2024-12-27 | 64.87 | $31.53 | 139044 |
| 2024-12-26 | 66.49 | $31.55 | 116228 |
| 2024-12-24 | 64.38 | $31.50 | 38916 |
| 2024-12-23 | 61.62 | $31.44 | 283700 |
| 2024-12-20 | 56.25 | $31.34 | 296200 |
| 2024-12-19 | 51.76 | $31.27 | 842700 |
| 2024-12-18 | 50.38 | $31.25 | 228431 |
| 2024-12-17 | 74.79 | $31.49 | 147500 |
| 2024-12-16 | 74.79 | $31.49 | 174416 |
| 2024-12-13 | 74.32 | $31.48 | 836728 |
| 2024-12-12 | 73.86 | $31.47 | 127900 |
| 2024-12-11 | 75.15 | $31.48 | 116349 |
| 2024-12-10 | 73.39 | $31.44 | 100802 |
| 2024-12-09 | 73.39 | $31.44 | 522342 |
| 2024-12-06 | 75.81 | $31.46 | 244900 |
| 2024-12-05 | 75.42 | $31.45 | 246100 |
| 2024-12-04 | 74.26 | $31.42 | 210900 |
| 2024-12-03 | 73.46 | $31.40 | 1.6M |
| 2024-12-02 | 73.06 | $31.39 | 170641 |
| 2024-11-29 | 72.68 | $31.38 | 62500 |
| 2024-11-27 | 71.10 | $31.34 | 100336 |
| 2024-11-26 | 70.28 | $31.32 | 169400 |
| 2024-11-25 | 69.88 | $31.31 | 103901 |
| 2024-11-22 | 68.24 | $31.27 | 634229 |
| 2024-11-21 | 66.05 | $31.22 | 85701 |
| 2024-11-20 | 65.13 | $31.20 | 116300 |
| 2024-11-19 | 63.25 | $31.16 | 114333 |
| 2024-11-18 | 62.77 | $31.15 | 135900 |
| 2024-11-15 | 61.83 | $31.13 | 212004 |
| 2024-11-14 | 70.28 | $31.23 | 119623 |
| 2024-11-13 | 71.20 | $31.24 | 121400 |
| 2024-11-12 | 70.46 | $31.22 | 97522 |
| 2024-11-11 | 70.46 | $31.22 | 127933 |
| 2024-11-08 | 70.12 | $31.21 | 96400 |
| 2024-11-07 | 69.44 | $31.19 | 472528 |
| 2024-11-06 | 67.69 | $31.14 | 266703 |
| 2024-11-05 | 61.42 | $30.99 | 177633 |
| 2024-11-04 | 56.61 | $30.90 | 548500 |
| 2024-11-01 | 57.37 | $30.91 | 174600 |
| 2024-10-31 | 55.68 | $30.88 | 138600 |
| 2024-10-30 | 65.51 | $31.00 | 88005 |
| 2024-10-29 | 67.39 | $31.02 | 141900 |
| 2024-10-28 | 66.94 | $31.01 | 102638 |
| 2024-10-25 | 65.10 | $30.97 | 54300 |
| 2024-10-24 | 65.10 | $30.97 | 116400 |
| 2024-10-23 | 64.21 | $30.95 | 131740 |
| 2024-10-22 | 68.38 | $31.00 | 69121 |
| 2024-10-21 | 67.98 | $30.99 | 75447 |
| 2024-10-18 | 67.98 | $30.99 | 348440 |
| 2024-10-17 | 67.62 | $30.98 | 142326 |
| 2024-10-16 | 65.76 | $30.93 | 96007 |
| 2024-10-15 | 65.00 | $30.91 | 246827 |
| 2024-10-14 | 67.87 | $30.95 | 84600 |
| 2024-10-11 | 65.32 | $30.88 | 251300 |
| 2024-10-10 | 64.95 | $30.87 | 121200 |
| 2024-10-09 | 65.62 | $30.88 | 177900 |
| 2024-10-08 | 63.45 | $30.82 | 139715 |
| 2024-10-07 | 61.12 | $30.76 | 192341 |
| 2024-10-04 | 65.07 | $30.82 | 491701 |
| 2024-10-03 | 63.57 | $30.78 | 235500 |
| 2024-10-02 | 63.20 | $30.77 | 338700 |
| 2024-10-01 | 63.20 | $30.77 | 855334 |
| 2024-09-30 | 66.91 | $30.83 | 757100 |
| 2024-09-27 | 66.60 | $30.82 | 73034 |
| 2024-09-26 | 66.60 | $30.82 | 93448 |
| 2024-09-25 | 64.50 | $30.75 | 119200 |
| 2024-09-24 | 66.20 | $30.78 | 50000 |
| 2024-09-23 | 65.62 | $30.76 | 58600 |
| 2024-09-20 | 64.77 | $30.73 | 114700 |
| 2024-09-19 | 65.28 | $30.74 | 109000 |
| 2024-09-18 | 59.86 | $30.56 | 149222 |
| 2024-09-17 | 61.90 | $30.60 | 73640 |
| 2024-09-16 | 62.41 | $30.61 | 348700 |
| 2024-09-13 | 62.11 | $30.60 | 225400 |
| 2024-09-12 | 60.03 | $30.53 | 257733 |
| 2024-09-11 | 57.83 | $30.46 | 87748 |
| 2024-09-10 | 54.80 | $30.37 | 193117 |
| 2024-09-09 | 53.38 | $30.33 | 174637 |
| 2024-09-06 | 49.22 | $30.22 | 442600 |
| 2024-09-05 | 55.65 | $30.37 | 151110 |
| 2024-09-04 | 56.59 | $30.39 | 175827 |
| 2024-09-03 | 57.05 | $30.40 | 150100 |
| 2024-08-30 | 65.58 | $30.57 | 1.5M |
| 2024-08-29 | 62.44 | $30.47 | 84100 |
| 2024-08-28 | 62.11 | $30.46 | 297800 |
| 2024-08-27 | 64.25 | $30.50 | 46922 |
| 2024-08-26 | 63.66 | $30.48 | 79200 |
| 2024-08-23 | 64.16 | $30.49 | 164223 |
| 2024-08-22 | 60.26 | $30.36 | 365200 |
| 2024-08-21 | 62.76 | $30.41 | 293200 |
| 2024-08-20 | 63.76 | $30.43 | 230800 |
| 2024-08-19 | 62.92 | $30.40 | 89300 |
| 2024-08-16 | 60.28 | $30.31 | 231230 |
| 2024-08-15 | 60.73 | $30.32 | 106800 |
| 2024-08-14 | 57.36 | $30.21 | 141500 |
| 2024-08-13 | 56.39 | $30.18 | 69600 |
| 2024-08-12 | 51.88 | $30.05 | 97200 |
| 2024-08-09 | 51.51 | $30.04 | 108403 |
| 2024-08-08 | 50.44 | $30.01 | 574931 |
| 2024-08-07 | 43.72 | $29.84 | 177000 |
| 2024-08-06 | 45.44 | $29.89 | 261312 |
| 2024-08-05 | 39.56 | $29.76 | 400300 |
| 2024-08-02 | 50.24 | $30.03 | 175333 |
| 2024-08-01 | 54.94 | $30.12 | 56943 |
| 2024-07-31 | 61.63 | $30.23 | 89000 |
| 2024-07-30 | 57.12 | $30.13 | 88125 |
| 2024-07-29 | 59.10 | $30.16 | 289300 |
| 2024-07-26 | 58.64 | $30.15 | 105000 |
| 2024-07-25 | 53.22 | $30.04 | 241121 |
| 2024-07-24 | 55.75 | $30.08 | 180126 |
| 2024-07-23 | 65.32 | $30.21 | 105849 |
| 2024-07-22 | 68.77 | $30.25 | 67213 |
| 2024-07-19 | 65.76 | $30.18 | 53941 |
| 2024-07-18 | 69.39 | $30.22 | 82665 |
| 2024-07-17 | 72.23 | $30.25 | 115831 |
| 2024-07-16 | 79.43 | $30.32 | 70209 |
| 2024-07-15 | 78.56 | $30.29 | 189467 |
| 2024-07-12 | 77.97 | $30.27 | 65134 |
| 2024-07-11 | 76.75 | $30.23 | 75949 |
| 2024-07-10 | 82.14 | $30.28 | 57120 |
| 2024-07-09 | 80.58 | $30.22 | 286723 |
| 2024-07-08 | 80.31 | $30.21 | 116960 |
| 2024-07-05 | 80.05 | $30.20 | 211745 |
| 2024-07-03 | 78.39 | $30.14 | 319783 |
| 2024-07-02 | 77.81 | $30.12 | 253108 |
| 2024-07-01 | 76.92 | $30.09 | 688078 |
| 2024-06-28 | 75.02 | $30.03 | 294551 |
| 2024-06-27 | 76.01 | $30.04 | 358519 |
| 2024-06-26 | 76.01 | $30.04 | 95286 |
| 2024-06-25 | 75.43 | $30.02 | 126408 |
| 2024-06-24 | 74.24 | $29.98 | 84308 |
| 2024-06-21 | 74.24 | $29.98 | 95899 |
| 2024-06-20 | 73.36 | $29.95 | 111812 |
| 2024-06-18 | 74.16 | $29.96 | 213980 |
| 2024-06-17 | 73.61 | $29.94 | 97385 |
| 2024-06-14 | 72.22 | $29.89 | 75296 |
| 2024-06-13 | 70.44 | $29.83 | 166578 |
| 2024-06-12 | 71.90 | $29.85 | 177907 |
| 2024-06-11 | 68.14 | $29.73 | 143764 |
| 2024-06-10 | 65.59 | $29.66 | 80010 |
| 2024-06-07 | 64.82 | $29.64 | 49958 |
| 2024-06-06 | 66.22 | $29.66 | 93258 |
| 2024-06-05 | 66.22 | $29.66 | 115459 |
| 2024-06-04 | 59.52 | $29.49 | 127078 |
| 2024-06-03 | 60.19 | $29.50 | 430687 |
| 2024-05-31 | 59.76 | $29.49 | 37208 |
| 2024-05-30 | 55.69 | $29.40 | 90188 |
| 2024-05-29 | 59.50 | $29.46 | 61012 |
| 2024-05-28 | 66.75 | $29.56 | 91602 |
| 2024-05-24 | 65.96 | $29.54 | 85232 |
| 2024-05-23 | 62.12 | $29.45 | 140024 |
| 2024-05-22 | 67.76 | $29.52 | 158923 |
| 2024-05-21 | 70.36 | $29.55 | 68077 |
| 2024-05-20 | 68.85 | $29.51 | 148104 |
| 2024-05-17 | 68.47 | $29.50 | 76226 |
| 2024-05-16 | 66.92 | $29.46 | 243977 |
| 2024-05-15 | 69.34 | $29.49 | 73089 |
| 2024-05-14 | 64.46 | $29.37 | 72729 |
| 2024-05-13 | 61.55 | $29.31 | 286920 |
| 2024-05-10 | 60.53 | $29.29 | 228621 |
| 2024-05-09 | 61.30 | $29.30 | 104227 |
| 2024-05-08 | 58.80 | $29.25 | 282467 |
| 2024-05-07 | 59.53 | $29.26 | 82751 |
| 2024-05-06 | 59.05 | $29.25 | 317173 |
| 2024-05-03 | 55.51 | $29.18 | 710517 |
| 2024-05-02 | 48.91 | $29.07 | 86990 |
| 2024-05-01 | 47.57 | $29.05 | 119504 |
| 2024-04-30 | 48.17 | $29.06 | 233691 |
| 2024-04-29 | 54.74 | $29.16 | 154605 |
| 2024-04-26 | 53.54 | $29.14 | 144072 |
| 2024-04-25 | 46.82 | $29.04 | 70189 |
| 2024-04-24 | 50.27 | $29.09 | 90957 |
| 2024-04-23 | 50.99 | $29.10 | 112384 |
| 2024-04-22 | 42.43 | $28.99 | 185578 |
| 2024-04-19 | 39.71 | $28.96 | 214463 |
| 2024-04-18 | 43.63 | $29.02 | 210253 |
| 2024-04-17 | 44.33 | $29.03 | 384752 |
| 2024-04-16 | 46.43 | $29.06 | 114802 |
| 2024-04-15 | 47.14 | $29.07 | 163457 |
| 2024-04-12 | 53.33 | $29.15 | 196691 |
| 2024-04-11 | 59.86 | $29.22 | 72110 |
| 2024-04-10 | 56.22 | $29.17 | 203743 |
| 2024-04-09 | 63.93 | $29.24 | 186031 |
| 2024-04-08 | 62.54 | $29.22 | 100523 |
| 2024-04-05 | 59.57 | $29.18 | 249979 |
| 2024-04-04 | 55.37 | $29.13 | 191235 |
| 2024-04-03 | 61.43 | $29.18 | 243777 |
| 2024-04-02 | 65.52 | $29.21 | 216754 |
| 2024-04-01 | 71.55 | $29.25 | 385864 |
| 2024-03-28 | 73.15 | $29.26 | 320844 |
| 2024-03-27 | 69.23 | $29.20 | 63689 |
| 2024-03-26 | 68.50 | $29.19 | 465011 |
| 2024-03-25 | 73.46 | $29.22 | 326447 |
| 2024-03-22 | 73.46 | $29.22 | 84052 |
| 2024-03-21 | 73.46 | $29.22 | 107037 |
| 2024-03-20 | 71.06 | $29.18 | 47990 |
| 2024-03-19 | 71.06 | $29.18 | 60538 |
| 2024-03-18 | 72.54 | $29.19 | 76652 |
| 2024-03-15 | 71.99 | $29.18 | 66347 |
| 2024-03-14 | 69.67 | $29.14 | 57096 |
| 2024-03-13 | 72.52 | $29.16 | 201377 |
| 2024-03-12 | 72.52 | $29.16 | 103065 |
| 2024-03-11 | 69.72 | $29.11 | 79155 |
| 2024-03-08 | 74.02 | $29.14 | 103090 |
| 2024-03-07 | 72.96 | $29.12 | 147883 |
| 2024-03-06 | 71.30 | $29.09 | 1.2M |
| 2024-03-05 | 74.19 | $29.11 | 37923 |
| 2024-03-04 | 75.64 | $29.12 | 213525 |
| 2024-03-01 | 75.18 | $29.11 | 92585 |
| 2024-02-29 | 73.76 | $29.08 | 52061 |
| 2024-02-28 | 73.76 | $29.08 | 115179 |
| 2024-02-27 | 72.33 | $29.05 | 78691 |
| 2024-02-26 | 71.85 | $29.04 | 71069 |
| 2024-02-23 | 71.85 | $29.04 | 49992 |
| 2024-02-22 | 71.85 | $29.04 | 84905 |
| 2024-02-21 | 68.54 | $28.97 | 66439 |
| 2024-02-20 | 67.50 | $28.95 | 165047 |
| 2024-02-16 | 70.83 | $28.98 | 703185 |
| 2024-02-15 | 69.40 | $28.95 | 96977 |
| 2024-02-14 | 68.41 | $28.93 | 115854 |
| 2024-02-13 | 65.81 | $28.88 | 117992 |
| 2024-02-12 | 71.40 | $28.93 | 407235 |
| 2024-02-09 | 71.40 | $28.93 | 149617 |
| 2024-02-08 | 70.02 | $28.90 | 154822 |
| 2024-02-07 | 72.23 | $28.92 | 1.8M |
| 2024-02-06 | 70.46 | $28.88 | 96846 |
| 2024-02-05 | 70.01 | $28.87 | 94315 |
| 2024-02-02 | 70.01 | $28.87 | 130676 |
| 2024-02-01 | 67.28 | $28.81 | 83722 |
| 2024-01-31 | 64.20 | $28.75 | 64252 |
| 2024-01-30 | 72.92 | $28.83 | 122962 |
| 2024-01-29 | 72.92 | $28.83 | 81043 |
| 2024-01-26 | 70.67 | $28.78 | 239222 |
| 2024-01-25 | 71.80 | $28.79 | 145110 |
| 2024-01-24 | 70.45 | $28.76 | 100741 |
| 2024-01-23 | 69.53 | $28.74 | 83726 |
| 2024-01-22 | 69.07 | $28.73 | 102737 |
| 2024-01-19 | 68.16 | $28.71 | 147384 |
| 2024-01-18 | 64.14 | $28.63 | 161133 |
| 2024-01-17 | 57.83 | $28.53 | 142402 |
| 2024-01-16 | 66.76 | $28.61 | 156959 |
| 2024-01-12 | 66.14 | $28.60 | 356682 |
| 2024-01-11 | 67.34 | $28.61 | 186814 |
| 2024-01-10 | 66.77 | $28.60 | 167202 |
| 2024-01-09 | 64.40 | $28.56 | 106508 |
| 2024-01-08 | 65.51 | $28.57 | 143836 |
| 2024-01-05 | 59.57 | $28.48 | 214541 |
| 2024-01-04 | 58.04 | $28.46 | 533311 |
| 2024-01-03 | 59.10 | $28.47 | 724642 |
| 2024-01-02 | 60.15 | $28.48 | 479767 |
| 2023-12-29 | 70.83 | $28.57 | 448298 |
| 2023-12-28 | 70.27 | $28.56 | 154219 |
| 2023-12-27 | 69.15 | $28.54 | 69118 |
| 2023-12-26 | 69.15 | $28.54 | 58490 |
| 2023-12-22 | 68.07 | $28.52 | 59548 |
| 2023-12-21 | 66.38 | $28.49 | 47351 |
| 2023-12-20 | 64.61 | $28.46 | 309254 |
| 2023-12-19 | 65.71 | $28.47 | 106347 |
| 2023-12-18 | 69.05 | $28.50 | 118994 |
| 2023-12-15 | 68.02 | $28.48 | 61936 |
| 2023-12-14 | 69.12 | $28.49 | 42513 |
| 2023-12-13 | 69.12 | $28.49 | 78604 |
| 2023-12-12 | 70.13 | $28.50 | 135672 |
| 2023-12-11 | 69.71 | $28.49 | 152245 |
| 2023-12-08 | 66.05 | $28.41 | 120862 |
| 2023-12-07 | 65.55 | $28.40 | 116372 |
| 2023-12-06 | 64.06 | $28.37 | 86262 |
| 2023-12-05 | 67.78 | $28.41 | 49924 |
| 2023-12-04 | 67.78 | $28.41 | 68963 |
| 2023-12-01 | 67.78 | $28.41 | 159873 |
| 2023-11-30 | 67.78 | $28.41 | 125159 |
| 2023-11-29 | 64.41 | $28.33 | 212522 |
| 2023-11-28 | 68.67 | $28.38 | 111906 |
| 2023-11-27 | 68.67 | $28.38 | 67567 |
| 2023-11-24 | 68.29 | $28.37 | 23796 |
| 2023-11-22 | 67.55 | $28.35 | 77513 |
| 2023-11-21 | 65.63 | $28.30 | 117625 |
| 2023-11-20 | 68.72 | $28.34 | 135148 |
| 2023-11-17 | 66.87 | $28.29 | 77129 |
| 2023-11-16 | 66.49 | $28.28 | 118114 |
| 2023-11-15 | 66.12 | $28.27 | 126395 |
| 2023-11-14 | 65.77 | $28.26 | 157206 |
| 2023-11-13 | 60.22 | $28.12 | 2.7M |
| 2023-11-10 | 62.99 | $28.16 | 201857 |
| 2023-11-09 | 58.46 | $28.06 | 64300 |
| 2023-11-08 | 59.15 | $28.07 | 88054 |
| 2023-11-07 | 60.50 | $28.09 | 206600 |
| 2023-11-06 | 60.07 | $28.08 | 121716 |
| 2023-11-03 | 55.92 | $27.99 | 148449 |
| 2023-11-02 | 55.43 | $27.98 | 76276 |
| 2023-11-01 | 49.60 | $27.87 | 117203 |
| 2023-10-31 | 43.88 | $27.78 | 68089 |
| 2023-10-30 | 42.51 | $27.76 | 33060 |
| 2023-10-27 | 38.19 | $27.70 | 284935 |
| 2023-10-26 | 37.45 | $27.69 | 117154 |
| 2023-10-25 | 41.74 | $27.78 | 192551 |
| 2023-10-24 | 45.61 | $27.85 | 46162 |
| 2023-10-23 | 42.73 | $27.81 | 98932 |
| 2023-10-20 | 42.73 | $27.81 | 101968 |
| 2023-10-19 | 46.63 | $27.88 | 105496 |
| 2023-10-18 | 47.81 | $27.90 | 186008 |
| 2023-10-17 | 52.91 | $27.98 | 91452 |
| 2023-10-16 | 52.91 | $27.98 | 99687 |
| 2023-10-13 | 49.25 | $27.92 | 197758 |
| 2023-10-12 | 51.14 | $27.95 | 121778 |
| 2023-10-11 | 51.77 | $27.96 | 631123 |
| 2023-10-10 | 49.40 | $27.92 | 103460 |
| 2023-10-09 | 48.80 | $27.91 | 159806 |
| 2023-10-06 | 47.02 | $27.88 | 152240 |
| 2023-10-05 | 42.59 | $27.81 | 126640 |
| 2023-10-04 | 42.49 | $27.81 | 115076 |
| 2023-10-03 | 38.62 | $27.75 | 239582 |
| 2023-10-02 | 42.84 | $27.84 | 322718 |
| 2023-09-29 | 40.08 | $27.80 | 565687 |
| 2023-09-28 | 42.52 | $27.85 | 126857 |
| 2023-09-27 | 41.15 | $27.83 | 201338 |
| 2023-09-26 | 40.82 | $27.83 | 97132 |
| 2023-09-25 | 41.04 | $27.83 | 425161 |
| 2023-09-22 | 40.12 | $27.82 | 86952 |
| 2023-09-21 | 40.32 | $27.82 | 104418 |
| 2023-09-20 | 43.62 | $27.90 | 140188 |
| 2023-09-19 | 48.85 | $28.01 | 154740 |
| 2023-09-18 | 50.96 | $28.05 | 119710 |
| 2023-09-15 | 49.93 | $28.03 | 103277 |
| 2023-09-14 | 60.82 | $28.21 | 203773 |
| 2023-09-13 | 53.92 | $28.08 | 70859 |
| 2023-09-12 | 54.63 | $28.09 | 72502 |
| 2023-09-11 | 59.01 | $28.15 | 89287 |
| 2023-09-08 | 55.01 | $28.08 | 67851 |
| 2023-09-07 | 53.78 | $28.06 | 68600 |
| 2023-09-06 | 55.95 | $28.09 | 58401 |
| 2023-09-05 | 60.59 | $28.15 | 37352 |
| 2023-09-01 | 61.40 | $28.16 | 156627 |
| 2023-08-31 | 60.91 | $28.15 | 65706 |
| 2023-08-30 | 62.42 | $28.17 | 113062 |
| 2023-08-29 | 61.04 | $28.14 | 108190 |
| 2023-08-28 | 54.07 | $28.01 | 64553 |
| 2023-08-25 | 50.17 | $27.95 | 108294 |
| 2023-08-24 | 48.07 | $27.92 | 77254 |
| 2023-08-23 | 53.81 | $28.00 | 72774 |
| 2023-08-22 | 48.72 | $27.93 | 57458 |
| 2023-08-21 | 50.22 | $27.95 | 60188 |
| 2023-08-18 | 46.29 | $27.90 | 47078 |
| 2023-08-17 | 46.99 | $27.91 | 57669 |
| 2023-08-16 | 50.66 | $27.96 | 88530 |
| 2023-08-15 | 52.61 | $27.99 | 48438 |
| 2023-08-14 | 61.10 | $28.08 | 95268 |
| 2023-08-11 | 57.69 | $28.03 | 50878 |
| 2023-08-10 | 57.69 | $28.03 | 55529 |
| 2023-08-09 | 57.69 | $28.03 | 216700 |
| 2023-08-08 | 59.18 | $28.05 | 104267 |
| 2023-08-07 | 60.35 | $28.06 | 43602 |
| 2023-08-04 | 58.59 | $28.03 | 180478 |
| 2023-08-03 | 60.29 | $28.05 | 254443 |
| 2023-08-02 | 61.13 | $28.06 | 557664 |
| 2023-08-01 | 67.40 | $28.13 | 64792 |
| 2023-07-31 | 68.35 | $28.14 | 100589 |
| 2023-07-28 | 67.48 | $28.12 | 160319 |
| 2023-07-27 | 63.14 | $28.03 | 70645 |
| 2023-07-26 | 71.16 | $28.11 | 65192 |
| 2023-07-25 | 68.29 | $28.05 | 179080 |
| 2023-07-24 | 67.25 | $28.03 | 76930 |
| 2023-07-21 | 69.40 | $28.05 | 31777 |
| 2023-07-20 | 66.89 | $28.00 | 111556 |
| 2023-07-19 | 72.54 | $28.05 | 44403 |
| 2023-07-18 | 71.07 | $28.02 | 52216 |
| 2023-07-17 | 70.68 | $28.01 | 85709 |
| 2023-07-14 | 67.12 | $27.94 | 108600 |
| 2023-07-13 | 71.85 | $27.98 | 68321 |
| 2023-07-12 | 69.83 | $27.94 | 177247 |
| 2023-07-11 | 64.89 | $27.86 | 168108 |
| 2023-07-10 | 65.20 | $27.86 | 67164 |
| 2023-07-07 | 63.90 | $27.84 | 60711 |
| 2023-07-06 | 63.90 | $27.84 | 612964 |
| 2023-07-05 | 68.52 | $27.88 | 226653 |
| 2023-07-03 | 66.81 | $27.85 | 337577 |
| 2023-06-30 | 71.74 | $27.89 | 256206 |
| 2023-06-29 | 70.17 | $27.86 | 47708 |
| 2023-06-28 | 72.07 | $27.88 | 82569 |
| 2023-06-27 | 72.07 | $27.88 | 77470 |
| 2023-06-26 | 71.84 | $27.87 | 39798 |
| 2023-06-23 | 71.84 | $27.87 | 38227 |
| 2023-06-22 | 70.76 | $27.85 | 53133 |
| 2023-06-21 | 70.39 | $27.84 | 45089 |
| 2023-06-20 | 70.12 | $27.83 | 76372 |
| 2023-06-16 | 68.64 | $27.80 | 60950 |
| 2023-06-15 | 67.77 | $27.78 | 90869 |
| 2023-06-14 | 66.67 | $27.75 | 185410 |
| 2023-06-13 | 69.36 | $27.78 | 175463 |
| 2023-06-12 | 68.96 | $27.77 | 67587 |
| 2023-06-09 | 68.18 | $27.75 | 49665 |
| 2023-06-08 | 67.00 | $27.72 | 60468 |
| 2023-06-07 | 64.94 | $27.67 | 41113 |
| 2023-06-06 | 64.30 | $27.66 | 82098 |
| 2023-06-05 | 63.46 | $27.64 | 48920 |
| 2023-06-02 | 66.04 | $27.67 | 284661 |
| 2023-06-01 | 64.06 | $27.62 | 93260 |
| 2023-05-31 | 58.53 | $27.50 | 59665 |
| 2023-05-30 | 64.85 | $27.58 | 211482 |
| 2023-05-26 | 64.39 | $27.57 | 62720 |
| 2023-05-25 | 58.20 | $27.45 | 138191 |
| 2023-05-24 | 56.41 | $27.42 | 108401 |
| 2023-05-23 | 59.66 | $27.46 | 322062 |
| 2023-05-22 | 65.98 | $27.53 | 101872 |
| 2023-05-19 | 65.98 | $27.53 | 70469 |
| 2023-05-18 | 65.51 | $27.52 | 53137 |
| 2023-05-17 | 63.59 | $27.48 | 52374 |
| 2023-05-16 | 58.47 | $27.39 | 66075 |
| 2023-05-15 | 62.34 | $27.43 | 58500 |
| 2023-05-12 | 61.22 | $27.41 | 49294 |
| 2023-05-11 | 61.22 | $27.41 | 33536 |
| 2023-05-10 | 62.05 | $27.42 | 47037 |
| 2023-05-09 | 59.70 | $27.38 | 156684 |
| 2023-05-08 | 62.57 | $27.41 | 92332 |
| 2023-05-05 | 61.82 | $27.40 | 37565 |
| 2023-05-04 | 56.62 | $27.30 | 246869 |
| 2023-05-03 | 57.52 | $27.31 | 52749 |
| 2023-05-02 | 62.23 | $27.37 | 99749 |
| 2023-05-01 | 65.87 | $27.41 | 82468 |
| 2023-04-28 | 66.78 | $27.42 | 65366 |
| 2023-04-27 | 64.46 | $27.37 | 112389 |
| 2023-04-26 | 59.01 | $27.27 | 117194 |
| 2023-04-25 | 59.88 | $27.28 | 60104 |
| 2023-04-24 | 66.41 | $27.35 | 39949 |
| 2023-04-21 | 65.90 | $27.34 | 44755 |
| 2023-04-20 | 64.90 | $27.32 | 77611 |
| 2023-04-19 | 68.74 | $27.36 | 118883 |
| 2023-04-18 | 67.83 | $27.34 | 80806 |
| 2023-04-17 | 66.93 | $27.32 | 40377 |
| 2023-04-14 | 64.55 | $27.27 | 132935 |
| 2023-04-13 | 67.79 | $27.31 | 82741 |
| 2023-04-12 | 64.12 | $27.23 | 121987 |
| 2023-04-11 | 64.12 | $27.23 | 215717 |
| 2023-04-10 | 64.13 | $27.23 | 114685 |
| 2023-04-06 | 64.97 | $27.24 | 98819 |
| 2023-04-05 | 63.36 | $27.21 | 78195 |
| 2023-04-04 | 62.67 | $27.19 | 77457 |
| 2023-04-03 | 67.55 | $27.25 | 613033 |
| 2023-03-31 | 66.73 | $27.23 | 674222 |
| 2023-03-30 | 65.91 | $27.21 | 717658 |
| 2023-03-29 | 65.91 | $27.21 | 33058 |
| 2023-03-28 | 60.68 | $27.09 | 41943 |
| 2023-03-27 | 61.85 | $27.11 | 67521 |
| 2023-03-24 | 59.10 | $27.05 | 63374 |
| 2023-03-23 | 57.58 | $27.02 | 50294 |
| 2023-03-22 | 55.70 | $26.98 | 157234 |
| 2023-03-21 | 63.70 | $27.09 | 49416 |
| 2023-03-20 | 57.50 | $26.98 | 108696 |
| 2023-03-17 | 56.54 | $26.96 | 71834 |
| 2023-03-16 | 58.98 | $26.99 | 206999 |
| 2023-03-15 | 53.95 | $26.91 | 227222 |
| 2023-03-14 | 51.48 | $26.88 | 51933 |
| 2023-03-13 | 48.87 | $26.84 | 46185 |
| 2023-03-10 | 47.72 | $26.82 | 74487 |
| 2023-03-09 | 49.92 | $26.86 | 30706 |
| 2023-03-08 | 57.53 | $26.95 | 63353 |
| 2023-03-07 | 56.53 | $26.94 | 78491 |
| 2023-03-06 | 65.91 | $27.03 | 78801 |
| 2023-03-03 | 64.12 | $27.00 | 45923 |
| 2023-03-02 | 59.79 | $26.94 | 30982 |
| 2023-03-01 | 59.43 | $26.93 | 60783 |
| 2023-02-28 | 56.48 | $26.89 | 350917 |
| 2023-02-27 | 61.24 | $26.94 | 72193 |
| 2023-02-24 | 57.65 | $26.89 | 66941 |
| 2023-02-23 | 61.34 | $26.92 | 25539 |
| 2023-02-22 | 59.84 | $26.90 | 51559 |
| 2023-02-21 | 61.84 | $26.92 | 315306 |
| 2023-02-17 | 63.84 | $26.93 | 40159 |
| 2023-02-16 | 64.13 | $26.94 | 243126 |
| 2023-02-15 | 66.69 | $26.96 | 399768 |
| 2023-02-14 | 67.18 | $26.96 | 47339 |
| 2023-02-13 | 66.40 | $26.95 | 99497 |
| 2023-02-10 | 66.14 | $26.95 | 96975 |
| 2023-02-09 | 63.42 | $26.90 | 27263 |
| 2023-02-08 | 67.54 | $26.94 | 27890 |
| 2023-02-07 | 71.41 | $26.97 | 145515 |
| 2023-02-06 | 70.72 | $26.96 | 64748 |
| 2023-02-03 | 70.50 | $26.95 | 90814 |
| 2023-02-02 | 70.50 | $26.95 | 403596 |
| 2023-02-01 | 70.50 | $26.95 | 68001 |
| 2023-01-31 | 67.06 | $26.87 | 200857 |
| 2023-01-30 | 65.88 | $26.85 | 84012 |
| 2023-01-27 | 70.18 | $26.89 | 49578 |
| 2023-01-26 | 70.18 | $26.89 | 133179 |
| 2023-01-25 | 64.63 | $26.77 | 88533 |
| 2023-01-24 | 68.68 | $26.81 | 51871 |
| 2023-01-23 | 68.44 | $26.81 | 34794 |
| 2023-01-20 | 67.51 | $26.79 | 63272 |
| 2023-01-19 | 62.56 | $26.69 | 73081 |
| 2023-01-18 | 63.53 | $26.70 | 94601 |
| 2023-01-17 | 69.68 | $26.76 | 124491 |
| 2023-01-13 | 71.89 | $26.78 | 23939 |
| 2023-01-12 | 70.09 | $26.74 | 28336 |
| 2023-01-11 | 68.40 | $26.70 | 56878 |
| 2023-01-10 | 67.16 | $26.68 | 187784 |
| 2023-01-09 | 64.77 | $26.64 | 60920 |
| 2023-01-06 | 65.27 | $26.64 | 229077 |
| 2023-01-05 | 60.31 | $26.56 | 273918 |
| 2023-01-04 | 63.88 | $26.59 | 439808 |
| 2023-01-03 | 61.41 | $26.55 | 600926 |
| 2022-12-30 | 65.45 | $26.59 | 811019 |
| 2022-12-29 | 64.08 | $26.57 | 259220 |
| 2022-12-28 | 61.91 | $26.53 | 57700 |
| 2022-12-27 | 63.48 | $26.55 | 35537 |
| 2022-12-23 | 63.99 | $26.55 | 90360 |
| 2022-12-22 | 58.96 | $26.47 | 117249 |
| 2022-12-21 | 64.87 | $26.53 | 161423 |
| 2022-12-20 | 63.28 | $26.50 | 42038 |
| 2022-12-19 | 61.98 | $26.48 | 36298 |
| 2022-12-16 | 63.59 | $26.50 | 84903 |
| 2022-12-15 | 65.20 | $26.51 | 62638 |
| 2022-12-14 | 68.50 | $26.54 | 155383 |
| 2022-12-13 | 67.99 | $26.53 | 86431 |
| 2022-12-12 | 63.79 | $26.46 | 95926 |
| 2022-12-09 | 65.42 | $26.47 | 64171 |
| 2022-12-08 | 64.85 | $26.46 | 54375 |
| 2022-12-07 | 63.71 | $26.44 | 102116 |
| 2022-12-06 | 63.71 | $26.44 | 33517 |
| 2022-12-05 | 65.63 | $26.46 | 61342 |
| 2022-12-02 | 66.74 | $26.47 | 30437 |
| 2022-12-01 | 66.66 | $26.47 | 397621 |
| 2022-11-30 | 65.77 | $26.45 | 62749 |
| 2022-11-29 | 63.92 | $26.41 | 21568 |
| 2022-11-28 | 63.22 | $26.40 | 52544 |
| 2022-11-25 | 64.39 | $26.41 | 12613 |
| 2022-11-23 | 64.92 | $26.42 | 20065 |
| 2022-11-22 | 64.65 | $26.41 | 39634 |
| 2022-11-21 | 63.02 | $26.37 | 55964 |
| 2022-11-18 | 63.02 | $26.37 | 44255 |
| 2022-11-17 | 60.76 | $26.31 | 33714 |
| 2022-11-16 | 62.42 | $26.34 | 25105 |
| 2022-11-15 | 62.03 | $26.33 | 32229 |
| 2022-11-14 | 60.88 | $26.30 | 34998 |
| 2022-11-11 | 61.47 | $26.31 | 49091 |
| 2022-11-10 | 61.47 | $26.31 | 45980 |
| 2022-11-09 | 54.25 | $26.13 | 62632 |
| 2022-11-08 | 57.72 | $26.19 | 93279 |
| 2022-11-07 | 57.69 | $26.19 | 31123 |
| 2022-11-04 | 55.58 | $26.14 | 23186 |
| 2022-11-03 | 51.94 | $26.06 | 22234 |
| 2022-11-02 | 55.16 | $26.12 | 237559 |
| 2022-11-01 | 58.01 | $26.17 | 289341 |
| 2022-10-31 | 57.17 | $26.15 | 42149 |
| 2022-10-28 | 61.24 | $26.22 | 72774 |
| 2022-10-27 | 57.09 | $26.12 | 41087 |
| 2022-10-26 | 58.28 | $26.14 | 356915 |
| 2022-10-25 | 56.23 | $26.09 | 83413 |
| 2022-10-24 | 54.78 | $26.06 | 56793 |
| 2022-10-21 | 52.97 | $26.02 | 39600 |
| 2022-10-20 | 46.14 | $25.89 | 61169 |
| 2022-10-19 | 48.29 | $25.93 | 44866 |
| 2022-10-18 | 47.75 | $25.92 | 30694 |
| 2022-10-17 | 46.70 | $25.90 | 81527 |
| 2022-10-14 | 40.41 | $25.79 | 59924 |
| 2022-10-13 | 43.99 | $25.87 | 68190 |
| 2022-10-12 | 36.65 | $25.76 | 59463 |
| 2022-10-11 | 37.07 | $25.77 | 1.0M |
| 2022-10-10 | 38.75 | $25.81 | 63628 |
| 2022-10-07 | 40.05 | $25.84 | 83307 |
| 2022-10-06 | 44.28 | $25.93 | 90354 |
| 2022-10-05 | 46.90 | $25.98 | 24778 |
| 2022-10-04 | 46.90 | $25.98 | 148195 |
| 2022-10-03 | 41.26 | $25.89 | 249467 |
| 2022-09-30 | 33.86 | $25.79 | 590890 |
| 2022-09-29 | 33.06 | $25.78 | 75556 |
| 2022-09-28 | 35.51 | $25.84 | 380388 |
| 2022-09-27 | 33.15 | $25.81 | 79841 |
| 2022-09-26 | 33.94 | $25.83 | 179946 |
| 2022-09-23 | 36.40 | $25.89 | 276296 |
| 2022-09-22 | 40.07 | $25.97 | 19922 |
| 2022-09-21 | 43.75 | $26.04 | 58303 |
| 2022-09-20 | 47.27 | $26.10 | 184629 |
| 2022-09-19 | 51.17 | $26.16 | 32100 |
| 2022-09-16 | 47.02 | $26.10 | 28768 |
| 2022-09-15 | 51.94 | $26.17 | 29464 |
| 2022-09-14 | 53.86 | $26.20 | 7573 |
| 2022-09-13 | 54.24 | $26.20 | 28892 |
| 2022-09-12 | 60.74 | $26.28 | 16638 |
| 2022-09-09 | 59.59 | $26.26 | 104002 |
| 2022-09-08 | 58.43 | $26.24 | 18314 |
| 2022-09-07 | 56.66 | $26.21 | 25047 |
| 2022-09-06 | 49.12 | $26.10 | 18010 |
| 2022-09-02 | 50.64 | $26.12 | 25979 |
| 2022-09-01 | 52.98 | $26.15 | 154790 |
| 2022-08-31 | 54.58 | $26.17 | 63239 |
| 2022-08-30 | 53.24 | $26.15 | 75902 |
| 2022-08-29 | 57.25 | $26.20 | 40304 |
| 2022-08-26 | 58.93 | $26.22 | 18012 |
| 2022-08-25 | 64.34 | $26.28 | 38399 |
| 2022-08-24 | 59.65 | $26.20 | 27438 |
| 2022-08-23 | 58.35 | $26.18 | 20872 |
| 2022-08-22 | 59.26 | $26.19 | 40081 |
| 2022-08-19 | 66.08 | $26.26 | 16619 |
| 2022-08-18 | 67.13 | $26.27 | 45046 |
| 2022-08-17 | 67.13 | $26.27 | 87263 |
| 2022-08-16 | 67.13 | $26.27 | 24829 |
| 2022-08-15 | 67.13 | $26.27 | 82654 |
| 2022-08-12 | 64.86 | $26.22 | 74471 |
| 2022-08-11 | 65.72 | $26.23 | 12459 |
| 2022-08-10 | 65.28 | $26.22 | 31218 |
| 2022-08-09 | 63.04 | $26.17 | 22481 |
| 2022-08-08 | 65.45 | $26.20 | 39480 |
| 2022-08-05 | 65.03 | $26.19 | 90749 |
| 2022-08-04 | 62.86 | $26.14 | 35565 |
| 2022-08-03 | 65.97 | $26.18 | 26653 |
| 2022-08-02 | 62.44 | $26.10 | 74306 |
| 2022-08-01 | 66.54 | $26.15 | 45674 |
| 2022-07-29 | 65.68 | $26.13 | 66709 |
| 2022-07-28 | 64.83 | $26.11 | 421731 |
| 2022-07-27 | 64.83 | $26.11 | 24680 |
| 2022-07-26 | 60.38 | $26.01 | 16135 |
| 2022-07-25 | 63.42 | $26.05 | 16942 |
| 2022-07-22 | 62.52 | $26.03 | 55371 |
| 2022-07-21 | 62.52 | $26.03 | 18874 |
| 2022-07-20 | 62.10 | $26.02 | 65974 |
| 2022-07-19 | 62.10 | $26.02 | 33137 |
| 2022-07-18 | 57.35 | $25.91 | 150890 |
| 2022-07-15 | 57.97 | $25.92 | 7821 |
| 2022-07-14 | 54.68 | $25.85 | 78837 |
| 2022-07-13 | 55.27 | $25.86 | 45789 |
| 2022-07-12 | 56.37 | $25.88 | 22084 |
| 2022-07-11 | 58.15 | $25.91 | 43357 |
| 2022-07-08 | 61.74 | $25.97 | 87207 |
| 2022-07-07 | 60.58 | $25.94 | 59313 |
| 2022-07-06 | 58.60 | $25.89 | 31739 |
| 2022-07-05 | 58.20 | $25.88 | 108419 |
| 2022-07-01 | 58.20 | $25.88 | 160669 |
| 2022-06-30 | 56.30 | $25.83 | 254170 |
| 2022-06-29 | 55.92 | $25.82 | 369167 |
| 2022-06-28 | 55.55 | $25.81 | 56204 |
| 2022-06-27 | 56.22 | $25.83 | 155621 |
| 2022-06-24 | 56.05 | $25.82 | 289020 |
| 2022-06-23 | 53.69 | $25.75 | 32290 |
| 2022-06-22 | 51.94 | $25.70 | 27775 |
| 2022-06-21 | 51.94 | $25.70 | 45835 |
| 2022-06-17 | 43.45 | $25.48 | 35180 |
| 2022-06-16 | 39.28 | $25.39 | 55851 |
| 2022-06-15 | 46.52 | $25.59 | 147420 |
| 2022-06-14 | 43.55 | $25.53 | 29341 |
| 2022-06-13 | 40.41 | $25.47 | 28138 |
| 2022-06-10 | 51.24 | $25.71 | 104933 |
| 2022-06-09 | 53.21 | $25.74 | 17409 |
| 2022-06-08 | 55.85 | $25.79 | 41136 |
| 2022-06-07 | 54.91 | $25.77 | 21174 |
| 2022-06-06 | 54.44 | $25.76 | 24231 |
| 2022-06-03 | 54.44 | $25.76 | 11809 |
| 2022-06-02 | 54.02 | $25.75 | 70341 |
| 2022-06-01 | 52.77 | $25.72 | 114492 |
| 2022-05-31 | 54.65 | $25.76 | 42229 |
| 2022-05-27 | 55.60 | $25.78 | 36891 |
| 2022-05-26 | 52.89 | $25.71 | 45441 |
| 2022-05-25 | 49.33 | $25.63 | 27275 |
| 2022-05-24 | 46.92 | $25.57 | 21099 |
| 2022-05-23 | 47.48 | $25.59 | 35745 |
| 2022-05-20 | 40.56 | $25.44 | 12949 |
| 2022-05-19 | 42.35 | $25.49 | 19377 |
| 2022-05-18 | 43.47 | $25.52 | 27498 |
| 2022-05-17 | 50.23 | $25.68 | 20211 |
| 2022-05-16 | 45.72 | $25.59 | 15073 |
| 2022-05-13 | 45.20 | $25.58 | 20482 |
| 2022-05-12 | 37.12 | $25.44 | 488095 |
| 2022-05-11 | 35.83 | $25.42 | 40047 |
| 2022-05-10 | 36.91 | $25.45 | 43666 |
| 2022-05-09 | 36.30 | $25.44 | 28962 |
| 2022-05-06 | 42.46 | $25.60 | 52150 |
| 2022-05-05 | 42.49 | $25.60 | 101200 |
| 2022-05-04 | 49.65 | $25.75 | 23211 |
| 2022-05-03 | 40.80 | $25.61 | 59359 |
| 2022-05-02 | 35.70 | $25.54 | 63582 |
| 2022-04-29 | 35.43 | $25.54 | 28573 |
| 2022-04-28 | 43.62 | $25.70 | 18305 |
| 2022-04-27 | 33.59 | $25.59 | 31184 |
| 2022-04-26 | 33.59 | $25.59 | 61166 |
| 2022-04-25 | 42.21 | $25.73 | 112193 |
| 2022-04-22 | 39.03 | $25.70 | 121879 |
| 2022-04-21 | 50.49 | $25.83 | 120008 |
| 2022-04-20 | 53.96 | $25.86 | 18149 |
| 2022-04-19 | 53.96 | $25.86 | 29573 |
| 2022-04-18 | 47.43 | $25.80 | 26636 |
| 2022-04-14 | 46.23 | $25.79 | 33063 |
| 2022-04-13 | 49.47 | $25.82 | 29421 |
| 2022-04-12 | 44.54 | $25.78 | 47564 |
| 2022-04-11 | 45.60 | $25.79 | 34921 |
| 2022-04-08 | 50.11 | $25.83 | 8362 |
| 2022-04-07 | 50.70 | $25.84 | 24902 |
| 2022-04-06 | 50.14 | $25.83 | 19205 |
| 2022-04-05 | 50.14 | $25.83 | 13818 |
| 2022-04-04 | 53.44 | $25.86 | 209384 |
| 2022-04-01 | 53.44 | $25.86 | 58648 |
| 2022-03-31 | 54.52 | $25.87 | 75490 |
| 2022-03-30 | 56.70 | $25.89 | 97142 |
| 2022-03-29 | 54.99 | $25.87 | 283712 |
| 2022-03-28 | 56.04 | $25.88 | 16749 |
| 2022-03-25 | 56.04 | $25.88 | 12425 |
| 2022-03-24 | 56.04 | $25.88 | 34241 |
| 2022-03-23 | 55.31 | $25.87 | 6861 |
| 2022-03-22 | 53.85 | $25.85 | 330651 |
| 2022-03-21 | 55.58 | $25.87 | 60779 |
| 2022-03-18 | 55.58 | $25.87 | 26987 |
| 2022-03-17 | 55.58 | $25.87 | 10552 |
| 2022-03-16 | 56.35 | $25.88 | 29419 |
| 2022-03-15 | 53.91 | $25.84 | 49465 |
| 2022-03-14 | 49.93 | $25.78 | 12937 |
| 2022-03-11 | 51.33 | $25.80 | 29689 |
| 2022-03-10 | 51.33 | $25.80 | 25603 |
| 2022-03-09 | 51.33 | $25.80 | 81819 |
| 2022-03-08 | 45.40 | $25.71 | 115473 |
| 2022-03-07 | 45.40 | $25.71 | 311307 |
| 2022-03-04 | 49.00 | $25.77 | 16681 |
| 2022-03-03 | 50.26 | $25.79 | 34263 |
| 2022-03-02 | 49.64 | $25.78 | 69901 |
| 2022-03-01 | 45.24 | $25.71 | 29026 |
| 2022-02-28 | 50.00 | $25.79 | 13715 |
| 2022-02-25 | 50.64 | $25.80 | 10119 |
| 2022-02-24 | 42.95 | $25.69 | 51927 |
| 2022-02-23 | 42.95 | $25.69 | 71155 |
| 2022-02-22 | 44.66 | $25.72 | 23681 |
| 2022-02-18 | 45.82 | $25.74 | 246949 |
| 2022-02-17 | 46.68 | $25.76 | 74928 |
| 2022-02-16 | 50.93 | $25.83 | 39319 |
| 2022-02-15 | 49.37 | $25.80 | 17780 |
| 2022-02-14 | 45.40 | $25.74 | 49049 |
| 2022-02-11 | 46.56 | $25.76 | 26448 |
| 2022-02-10 | 49.87 | $25.82 | 29806 |
| 2022-02-09 | 54.20 | $25.88 | 28230 |
| 2022-02-08 | 51.75 | $25.84 | 20076 |
| 2022-02-07 | 50.49 | $25.82 | 73562 |
| 2022-02-04 | 49.87 | $25.81 | 37187 |
| 2022-02-03 | 48.02 | $25.78 | 30796 |
| 2022-02-02 | 53.68 | $25.87 | 29980 |
| 2022-02-01 | 51.25 | $25.83 | 48318 |
| 2022-01-31 | 50.01 | $25.81 | 158705 |
| 2022-01-28 | 39.78 | $25.67 | 314717 |
| 2022-01-27 | 30.92 | $25.58 | 21320 |
| 2022-01-26 | 33.04 | $25.62 | 71029 |
| 2022-01-25 | 24.97 | $25.55 | 85963 |
| 2022-01-24 | 28.73 | $25.63 | 58129 |
| 2022-01-21 | 29.80 | $25.65 | 52027 |
| 2022-01-20 | 35.40 | $25.74 | 39432 |
| 2022-01-19 | 40.19 | $25.80 | 121548 |
| 2022-01-18 | 42.96 | $25.83 | 26746 |
| 2022-01-14 | 50.68 | $25.90 | 20069 |
| 2022-01-13 | 48.15 | $25.88 | 41759 |
| 2022-01-12 | 52.27 | $25.91 | 31254 |
| 2022-01-11 | 53.29 | $25.92 | 44329 |
| 2022-01-10 | 49.61 | $25.89 | 7282 |
| 2022-01-07 | 48.32 | $25.88 | 61959 |
| 2022-01-06 | 42.76 | $25.84 | 108975 |
| 2022-01-05 | 49.03 | $25.89 | 68008 |
| 2022-01-04 | 58.86 | $25.95 | 204057 |
| 2022-01-03 | 58.20 | $25.95 | 96348 |
| 2021-12-31 | 56.19 | $25.93 | 536140 |
| 2021-12-30 | 54.11 | $25.92 | 233578 |
| 2021-12-29 | 56.66 | $25.93 | 35227 |
| 2021-12-28 | 55.31 | $25.92 | 28710 |
| 2021-12-27 | 56.14 | $25.93 | 9583 |
| 2021-12-23 | 58.65 | $25.94 | 52523 |
| 2021-12-22 | 58.65 | $25.94 | 300827 |
| 2021-12-21 | 52.22 | $25.89 | 112914 |
| 2021-12-20 | 50.50 | $25.88 | 3245 |
| 2021-12-17 | 53.91 | $25.90 | 11663 |
| 2021-12-16 | 57.29 | $25.92 | 19675 |
| 2021-12-15 | 55.30 | $25.91 | 13100 |
| 2021-12-14 | 53.93 | $25.90 | 5175 |
| 2021-12-13 | 51.90 | $25.88 | 7428 |
| 2021-12-10 | 57.63 | $25.92 | 3224 |
| 2021-12-09 | 57.63 | $25.92 | 2414 |
| 2021-12-08 | 57.01 | $25.91 | 3986 |
| 2021-12-07 | 54.51 | $25.89 | 5097 |
| 2021-12-06 | 50.32 | $25.86 | 11665 |
| 2021-12-03 | 47.23 | $25.84 | 10009 |
| 2021-12-02 | 50.19 | $25.86 | 17379 |
| 2021-12-01 | 47.85 | $25.84 | 16750 |
| 2021-11-30 | 51.68 | $25.87 | 37515 |
| 2021-11-29 | 53.28 | $25.88 | 13557 |
| 2021-11-26 | 48.75 | $25.85 | 5002 |
| 2021-11-24 | 55.58 | $25.89 | 1002 |
| 2021-11-23 | 55.57 | $25.89 | 3343 |
| 2021-11-22 | 53.60 | $25.88 | 5146 |
| 2021-11-19 | 55.97 | $25.89 | 3957 |
| 2021-11-18 | 59.69 | $25.91 | 18095 |
| 2021-11-17 | 57.69 | $25.90 | 2137 |
| 2021-11-16 | 60.55 | $25.91 | 19487 |
| 2021-11-15 | 55.68 | $25.88 | 13555 |
| 2021-11-12 | 56.63 | $25.88 | 70546 |
| 2021-11-11 | 63.86 | $25.92 | 10872 |
| 2021-11-10 | 59.67 | $25.89 | 17888 |
| 2021-11-09 | 60.78 | $25.89 | 10058 |
| 2021-11-08 | 60.07 | $25.89 | 7484 |
| 2021-11-05 | 59.37 | $25.88 | 16360 |
| 2021-11-04 | 60.38 | $25.89 | 38320 |
| 2021-11-03 | 59.73 | $25.88 | 22006 |
| 2021-11-02 | 58.44 | $25.87 | 672 |
| 2021-11-01 | 55.75 | $25.85 | 16648 |
| 2021-10-29 | 58.32 | $25.86 | 3192 |
| 2021-10-28 | 57.10 | $25.86 | 19360 |
| 2021-10-27 | 56.32 | $25.85 | 8810 |
| 2021-10-26 | 59.95 | $25.87 | 31105 |
| 2021-10-25 | 59.35 | $25.87 | 67198 |
| 2021-10-22 | 60.20 | $25.87 | 3065 |
| 2021-10-21 | 57.30 | $25.85 | 540 |
| 2021-10-20 | 57.30 | $25.85 | 7901 |
| 2021-10-19 | 58.85 | $25.86 | 18107 |
| 2021-10-18 | 54.14 | $25.82 | 3008 |
| 2021-10-15 | 55.66 | $25.83 | 40 |
| 2021-10-14 | 53.17 | $25.81 | 3334 |
| 2021-10-13 | 49.11 | $25.78 | 9824 |
| 2021-10-12 | 48.40 | $25.77 | 9476 |
| 2021-10-11 | 47.29 | $25.76 | 23257 |
| 2021-10-08 | 50.95 | $25.79 | 12338 |
| 2021-10-07 | 49.63 | $25.78 | 28979 |
| 2021-10-06 | 43.61 | $25.74 | 31124 |
| 2021-10-05 | 40.63 | $25.72 | 9108 |
| 2021-10-04 | 35.13 | $25.69 | 416167 |
| 2021-10-01 | 43.67 | $25.76 | 114971 |
| 2021-09-30 | 52.97 | $25.81 | 98527 |
| 2021-09-29 | 52.88 | $25.81 | 2241 |
| 2021-09-28 | 52.88 | $25.81 | 12822 |
| 2021-09-27 | 59.05 | $25.84 | 9718 |
| 2021-09-24 | 54.88 | $25.82 | 9156 |
| 2021-09-23 | 54.03 | $25.81 | 1372 |
| 2021-09-22 | 51.26 | $25.80 | 177 |
| 2021-09-21 | 53.27 | $25.81 | 3688 |
| 2021-09-20 | 41.44 | $25.75 | 71010 |
| 2021-09-17 | 57.93 | $25.82 | 1085 |
| 2021-09-16 | 56.66 | $25.81 | 1181 |
| 2021-09-15 | 60.12 | $25.82 | 2972 |
| 2021-09-14 | 58.86 | $25.81 | 1833 |
| 2021-09-13 | 57.72 | $25.81 | 119 |
| 2021-09-10 | 57.72 | $25.81 | 9938 |
| 2021-09-09 | 57.72 | $25.81 | 300 |
| 2021-09-08 | 57.72 | $25.81 | 24221 |
| 2021-09-07 | 59.13 | $25.82 | 1194 |
| 2021-09-03 | 62.01 | $25.83 | 5405 |
| 2021-09-02 | 61.11 | $25.82 | 4662 |
| 2021-09-01 | 61.11 | $25.82 | 1009 |
| 2021-08-31 | 62.44 | $25.83 | 1794 |
| 2021-08-30 | 59.05 | $25.81 | 1200 |
| 2021-08-27 | 60.40 | $25.81 | 4086 |
| 2021-08-26 | 56.75 | $25.79 | 645 |
| 2021-08-25 | 58.01 | $25.80 | 6808 |
| 2021-08-24 | 61.91 | $25.81 | 3683 |
| 2021-08-23 | 58.36 | $25.79 | 15726 |
| 2021-08-20 | 53.19 | $25.77 | 32762 |
| 2021-08-19 | 55.83 | $25.78 | 2378 |
| 2021-08-18 | 57.17 | $25.78 | 8504 |
| 2021-08-17 | 56.17 | $25.78 | 1927 |
| 2021-08-16 | 61.57 | $25.79 | 5212 |
| 2021-08-13 | 60.58 | $25.79 | 2591 |
| 2021-08-12 | 60.78 | $25.79 | 6884 |
| 2021-08-11 | 59.01 | $25.78 | 2213 |
| 2021-08-10 | 60.30 | $25.79 | 3641 |
| 2021-08-09 | 60.28 | $25.78 | 8022 |
| 2021-08-06 | 58.67 | $25.78 | 5647 |
| 2021-08-05 | 57.76 | $25.77 | 3510 |
| 2021-08-04 | 57.87 | $25.77 | 3806 |
| 2021-08-03 | 55.45 | $25.75 | 1612 |
| 2021-08-02 | 53.79 | $25.75 | 2081 |
| 2021-07-30 | 55.74 | $25.75 | 27521 |
| 2021-07-29 | 57.31 | $25.76 | 2230 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.00
2026-07-24
Close Price
$34.34
Vol: 657700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-28.16
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -48.00 | $34.34 | 657700 |
| 2026-07-23 | -68.00 | $34.29 | 427400 |
| 2026-07-22 | -20.00 | $34.41 | 509248 |
| 2026-07-21 | -19.23 | $34.41 | 441600 |
| 2026-07-20 | -44.44 | $34.34 | 301014 |
| 2026-07-17 | -40.74 | $34.35 | 722400 |
| 2026-07-16 | -7.14 | $34.44 | 1.2M |
| 2026-07-15 | -14.29 | $34.42 | 373639 |
| 2026-07-14 | -17.86 | $34.41 | 415937 |
| 2026-07-13 | -31.03 | $34.37 | 1.0M |
| 2026-07-10 | -18.18 | $34.40 | 527729 |
| 2026-07-09 | -14.81 | $34.34 | 391200 |
| 2026-07-08 | -24.00 | $34.30 | 343600 |
| 2026-07-07 | -12.00 | $34.33 | 391315 |
| 2026-07-06 | -4.00 | $34.35 | 557500 |
| 2026-07-02 | -32.00 | $34.28 | 739400 |
| 2026-07-01 | -32.00 | $34.28 | 1.9M |
| 2026-06-30 | -36.00 | $34.27 | 1.5M |
| 2026-06-29 | -11.11 | $34.27 | 788200 |
| 2026-06-26 | 0.00 | $34.27 | 290070 |
| 2026-06-25 | -13.33 | $34.24 | 421333 |
| 2026-06-24 | -12.50 | $34.24 | 396400 |
| 2026-06-23 | 0.00 | $34.25 | 457500 |
| 2026-06-22 | 0.00 | $34.25 | 459200 |
| 2026-06-18 | 0.00 | $34.25 | 375300 |
| 2026-06-17 | -25.00 | $34.20 | 386900 |
| 2026-06-16 | -10.00 | $34.23 | 232048 |
| 2026-06-15 | -15.00 | $34.22 | 268300 |
| 2026-06-12 | -17.65 | $34.19 | 225114 |
| 2026-06-11 | -23.53 | $34.18 | 337100 |
| 2026-06-10 | -23.81 | $34.17 | 565600 |
| 2026-06-09 | -19.05 | $34.18 | 544728 |
| 2026-06-08 | -16.00 | $34.18 | 211523 |
| 2026-06-05 | -20.00 | $34.17 | 458200 |
| 2026-06-04 | -12.00 | $34.19 | 734600 |
| 2026-06-03 | -28.00 | $34.15 | 460100 |
| 2026-06-02 | -20.00 | $34.17 | 260909 |
| 2026-06-01 | -16.67 | $34.17 | 327300 |
| 2026-05-29 | -23.33 | $34.15 | 372531 |
| 2026-05-28 | -26.67 | $34.14 | 267639 |
| 2026-05-27 | -25.00 | $34.14 | 299800 |
| 2026-05-26 | -39.39 | $34.09 | 195800 |
| 2026-05-22 | -38.24 | $34.09 | 530630 |
| 2026-05-21 | -13.79 | $34.12 | 231700 |
| 2026-05-20 | -22.58 | $34.09 | 245735 |
| 2026-05-19 | -25.81 | $34.08 | 553516 |
| 2026-05-18 | -25.81 | $34.08 | 210600 |
| 2026-05-15 | -29.03 | $34.07 | 201700 |
| 2026-05-14 | -4.35 | $34.07 | 302700 |
| 2026-05-13 | -21.88 | $34.01 | 202826 |
| 2026-05-12 | -6.25 | $34.06 | 596700 |
| 2026-05-11 | -22.58 | $34.00 | 368419 |
| 2026-05-08 | -18.92 | $34.00 | 289725 |
| 2026-05-07 | -16.22 | $34.01 | 246100 |
| 2026-05-06 | -12.50 | $34.02 | 314700 |
| 2026-05-05 | -2.27 | $34.01 | 394700 |
| 2026-05-04 | -7.69 | $33.97 | 711800 |
| 2026-05-01 | -1.96 | $33.99 | 336700 |
| 2026-04-30 | 0.00 | $33.98 | 331800 |
| 2026-04-29 | -3.64 | $33.94 | 268040 |
| 2026-04-28 | -1.82 | $33.95 | 153418 |
| 2026-04-27 | -1.79 | $33.95 | 526000 |
| 2026-04-24 | -1.89 | $33.92 | 254300 |
| 2026-04-23 | -3.57 | $33.91 | 491010 |
| 2026-04-22 | -7.27 | $33.88 | 382200 |
| 2026-04-21 | -9.09 | $33.87 | 1.1M |
| 2026-04-20 | -3.70 | $33.89 | 190615 |
| 2026-04-17 | -1.85 | $33.90 | 312500 |
| 2026-04-16 | 0.00 | $33.87 | 325700 |
| 2026-04-15 | -3.92 | $33.85 | 243832 |
| 2026-04-14 | -2.08 | $33.83 | 244016 |
| 2026-04-13 | 0.00 | $33.80 | 292342 |
| 2026-04-10 | -7.50 | $33.73 | 284900 |
| 2026-04-09 | 0.00 | $33.74 | 483200 |
| 2026-04-08 | -5.56 | $33.70 | 518320 |
| 2026-04-07 | -53.66 | $33.55 | 534700 |
| 2026-04-06 | -48.78 | $33.57 | 1.4M |
| 2026-04-02 | -60.98 | $33.52 | 609828 |
| 2026-04-01 | -64.29 | $33.51 | 4.4M |
| 2026-03-31 | -73.81 | $33.47 | 1.1M |
| 2026-03-30 | -83.33 | $33.43 | 604525 |
| 2026-03-27 | -79.07 | $33.45 | 370400 |
| 2026-03-26 | -81.40 | $33.44 | 250500 |
| 2026-03-25 | -83.33 | $33.44 | 226823 |
| 2026-03-24 | -81.25 | $33.45 | 262500 |
| 2026-03-23 | -81.25 | $33.45 | 307200 |
| 2026-03-20 | -83.33 | $33.44 | 595121 |
| 2026-03-19 | -85.42 | $33.43 | 453200 |
| 2026-03-18 | -82.22 | $33.47 | 242242 |
| 2026-03-17 | -88.57 | $33.53 | 176721 |
| 2026-03-16 | -74.29 | $33.58 | 443545 |
| 2026-03-13 | -82.86 | $33.55 | 271424 |
| 2026-03-12 | -71.43 | $33.59 | 239901 |
| 2026-03-11 | -40.00 | $33.70 | 310338 |
| 2026-03-10 | -54.29 | $33.65 | 251100 |
| 2026-03-09 | -40.00 | $33.70 | 413700 |
| 2026-03-06 | -63.33 | $33.65 | 581119 |
| 2026-03-05 | -39.29 | $33.73 | 231525 |
| 2026-03-04 | -25.00 | $33.77 | 284100 |
| 2026-03-03 | -42.86 | $33.72 | 461206 |
| 2026-03-02 | -25.00 | $33.77 | 301400 |
| 2026-02-27 | -28.57 | $33.76 | 251030 |
| 2026-02-26 | -21.43 | $33.78 | 185245 |
| 2026-02-25 | 0.00 | $33.82 | 545300 |
| 2026-02-24 | -16.00 | $33.77 | 579700 |
| 2026-02-23 | -40.00 | $33.71 | 179534 |
| 2026-02-20 | -12.00 | $33.78 | 255400 |
| 2026-02-19 | -36.00 | $33.72 | 246100 |
| 2026-02-18 | -26.67 | $33.73 | 230300 |
| 2026-02-17 | -37.50 | $33.69 | 264393 |
| 2026-02-13 | -46.88 | $33.66 | 494624 |
| 2026-02-12 | -53.13 | $33.64 | 333000 |
| 2026-02-11 | -18.75 | $33.75 | 559800 |
| 2026-02-10 | -10.71 | $33.74 | 380400 |
| 2026-02-09 | 0.00 | $33.77 | 247900 |
| 2026-02-06 | -11.11 | $33.73 | 1.3M |
| 2026-02-05 | -59.26 | $33.60 | 300400 |
| 2026-02-04 | -33.33 | $33.67 | 250900 |
| 2026-02-03 | -44.44 | $33.64 | 337528 |
| 2026-02-02 | -3.70 | $33.75 | 287433 |
| 2026-01-30 | -10.00 | $33.70 | 300400 |
| 2026-01-29 | -6.67 | $33.71 | 345868 |
| 2026-01-28 | -3.33 | $33.72 | 183700 |
| 2026-01-27 | -6.67 | $33.71 | 329006 |
| 2026-01-26 | -3.57 | $33.70 | 642900 |
| 2026-01-23 | -22.22 | $33.64 | 248900 |
| 2026-01-22 | -12.12 | $33.66 | 446900 |
| 2026-01-21 | -15.15 | $33.62 | 498500 |
| 2026-01-20 | -31.11 | $33.53 | 491810 |
| 2026-01-16 | -1.96 | $33.66 | 340810 |
| 2026-01-15 | -5.26 | $33.64 | 265883 |
| 2026-01-14 | -7.14 | $33.62 | 372313 |
| 2026-01-13 | -1.79 | $33.65 | 332957 |
| 2026-01-12 | 0.00 | $33.66 | 306420 |
| 2026-01-09 | -1.82 | $33.64 | 656114 |
| 2026-01-08 | -7.69 | $33.58 | 281000 |
| 2026-01-07 | -5.77 | $33.59 | 506016 |
| 2026-01-06 | -1.96 | $33.60 | 421200 |
| 2026-01-05 | -8.00 | $33.56 | 5.4M |
| 2026-01-02 | -12.00 | $33.54 | 1.4M |
| 2025-12-31 | -2.38 | $33.51 | 688932 |
| 2025-12-30 | -12.20 | $33.46 | 785012 |
| 2025-12-29 | -2.38 | $33.48 | 192736 |
| 2025-12-26 | -2.38 | $33.48 | 185300 |
| 2025-12-24 | -4.17 | $33.46 | 145042 |
| 2025-12-23 | 0.00 | $33.44 | 340518 |
| 2025-12-22 | -7.69 | $33.40 | 355314 |
| 2025-12-19 | -5.66 | $33.30 | 219515 |
| 2025-12-18 | -25.93 | $33.19 | 216222 |
| 2025-12-17 | -42.59 | $33.10 | 286900 |
| 2025-12-16 | -22.22 | $33.21 | 253300 |
| 2025-12-15 | -18.52 | $33.23 | 167800 |
| 2025-12-12 | -24.07 | $33.20 | 2.3M |
| 2025-12-11 | -5.56 | $33.30 | 2.4M |
| 2025-12-10 | -11.11 | $33.27 | 263600 |
| 2025-12-09 | -18.52 | $33.23 | 366940 |
| 2025-12-08 | -18.52 | $33.23 | 377839 |
| 2025-12-05 | -6.12 | $33.25 | 243900 |
| 2025-12-04 | -10.20 | $33.23 | 331845 |
| 2025-12-03 | -4.44 | $33.22 | 298000 |
| 2025-12-02 | -13.33 | $33.18 | 232402 |
| 2025-12-01 | -5.13 | $33.16 | 480342 |
| 2025-11-28 | 0.00 | $33.17 | 98238 |
| 2025-11-26 | -2.78 | $33.14 | 256100 |
| 2025-11-25 | -3.33 | $33.08 | 277838 |
| 2025-11-24 | -26.67 | $33.01 | 354100 |
| 2025-11-21 | -70.00 | $32.88 | 339900 |
| 2025-11-20 | -100.00 | $32.79 | 681204 |
| 2025-11-19 | -69.23 | $32.91 | 339342 |
| 2025-11-18 | -76.92 | $32.89 | 8.3M |
| 2025-11-17 | -60.00 | $32.94 | 286900 |
| 2025-11-14 | -40.00 | $32.99 | 792928 |
| 2025-11-13 | -28.57 | $32.99 | 379300 |
| 2025-11-12 | -13.89 | $33.04 | 195700 |
| 2025-11-11 | -5.56 | $33.07 | 275100 |
| 2025-11-10 | -7.50 | $33.06 | 272600 |
| 2025-11-07 | -32.50 | $32.96 | 445800 |
| 2025-11-06 | -35.00 | $32.95 | 378726 |
| 2025-11-05 | -30.00 | $32.97 | 341603 |
| 2025-11-04 | -27.50 | $32.98 | 463800 |
| 2025-11-03 | -15.00 | $33.03 | 282708 |
| 2025-10-31 | -17.50 | $33.02 | 235519 |
| 2025-10-30 | -25.00 | $32.99 | 315900 |
| 2025-10-29 | -10.00 | $33.05 | 226000 |
| 2025-10-28 | -10.00 | $33.05 | 247926 |
| 2025-10-27 | -12.50 | $33.04 | 283700 |
| 2025-10-24 | -6.67 | $32.97 | 216207 |
| 2025-10-23 | -8.00 | $32.92 | 400000 |
| 2025-10-22 | -24.00 | $32.88 | 349500 |
| 2025-10-21 | -8.33 | $32.91 | 598200 |
| 2025-10-20 | 0.00 | $32.91 | 259235 |
| 2025-10-17 | -45.45 | $32.81 | 394735 |
| 2025-10-16 | -81.82 | $32.73 | 291821 |
| 2025-10-15 | -45.45 | $32.81 | 309621 |
| 2025-10-14 | -54.55 | $32.79 | 379722 |
| 2025-10-13 | -45.45 | $32.81 | 279200 |
| 2025-10-10 | -91.30 | $32.70 | 343436 |
| 2025-10-09 | -34.78 | $32.83 | 382600 |
| 2025-10-08 | -12.50 | $32.88 | 400200 |
| 2025-10-07 | -40.74 | $32.80 | 353200 |
| 2025-10-06 | -22.22 | $32.85 | 264509 |
| 2025-10-03 | -32.14 | $32.82 | 282624 |
| 2025-10-02 | -22.58 | $32.84 | 479215 |
| 2025-10-01 | 0.00 | $32.84 | 1.3M |
| 2025-09-30 | 0.00 | $32.82 | 3.0M |
| 2025-09-29 | -12.12 | $32.77 | 362200 |
| 2025-09-26 | -3.03 | $32.80 | 287107 |
| 2025-09-25 | -9.09 | $32.78 | 273105 |
| 2025-09-24 | -9.09 | $32.78 | 216645 |
| 2025-09-23 | -9.09 | $32.78 | 213300 |
| 2025-09-22 | -9.09 | $32.78 | 279700 |
| 2025-09-19 | 0.00 | $32.78 | 173500 |
| 2025-09-18 | -3.13 | $32.75 | 274800 |
| 2025-09-17 | -18.18 | $32.70 | 336149 |
| 2025-09-16 | -15.63 | $32.70 | 266800 |
| 2025-09-15 | -19.35 | $32.68 | 208300 |
| 2025-09-12 | -6.67 | $32.71 | 303640 |
| 2025-09-11 | -3.57 | $32.70 | 192032 |
| 2025-09-10 | -19.23 | $32.64 | 247542 |
| 2025-09-09 | -4.17 | $32.66 | 243615 |
| 2025-09-08 | -3.85 | $32.65 | 212103 |
| 2025-09-05 | -7.14 | $32.63 | 221600 |
| 2025-09-04 | -3.33 | $32.63 | 465600 |
| 2025-09-03 | -10.71 | $32.58 | 387219 |
| 2025-09-02 | -34.48 | $32.51 | 186197 |
| 2025-08-29 | -5.00 | $32.59 | 148908 |
| 2025-08-28 | 0.00 | $32.61 | 256700 |
| 2025-08-27 | -2.56 | $32.59 | 192600 |
| 2025-08-26 | -8.11 | $32.55 | 156044 |
| 2025-08-25 | -21.62 | $32.50 | 115020 |
| 2025-08-22 | -5.41 | $32.56 | 264600 |
| 2025-08-21 | -15.63 | $32.48 | 344318 |
| 2025-08-20 | -12.50 | $32.49 | 155710 |
| 2025-08-19 | -12.50 | $32.49 | 209704 |
| 2025-08-18 | -3.13 | $32.52 | 159407 |
| 2025-08-15 | -9.38 | $32.50 | 183500 |
| 2025-08-14 | -3.23 | $32.51 | 318707 |
| 2025-08-13 | -16.13 | $32.47 | 307700 |
| 2025-08-12 | 0.00 | $32.49 | 215600 |
| 2025-08-11 | -9.38 | $32.42 | 211900 |
| 2025-08-08 | 0.00 | $32.44 | 990348 |
| 2025-08-07 | -3.70 | $32.39 | 128000 |
| 2025-08-06 | -7.41 | $32.38 | 304829 |
| 2025-08-05 | -22.22 | $32.34 | 385200 |
| 2025-08-04 | -17.86 | $32.35 | 158315 |
| 2025-08-01 | -55.17 | $32.24 | 208600 |
| 2025-07-31 | -27.59 | $32.32 | 162512 |
| 2025-07-30 | -6.45 | $32.37 | 502300 |
| 2025-07-29 | -5.71 | $32.37 | 238400 |
| 2025-07-28 | -2.86 | $32.38 | 231100 |
| 2025-07-25 | -2.94 | $32.37 | 155727 |
| 2025-07-24 | -14.71 | $32.33 | 264000 |
| 2025-07-23 | -3.03 | $32.33 | 196827 |
| 2025-07-22 | -6.90 | $32.28 | 188525 |
| 2025-07-21 | -20.00 | $32.24 | 235227 |
| 2025-07-18 | -17.24 | $32.24 | 220911 |
| 2025-07-17 | -9.09 | $32.26 | 334135 |
| 2025-07-16 | -13.16 | $32.22 | 230144 |
| 2025-07-15 | -18.42 | $32.20 | 337226 |
| 2025-07-14 | -3.03 | $32.21 | 354000 |
| 2025-07-11 | -12.12 | $32.18 | 253543 |
| 2025-07-10 | -3.03 | $32.21 | 281211 |
| 2025-07-09 | -12.12 | $32.18 | 301800 |
| 2025-07-08 | -16.13 | $32.15 | 369000 |
| 2025-07-07 | -16.13 | $32.15 | 336732 |
| 2025-07-03 | -3.23 | $32.19 | 182900 |
| 2025-07-02 | -7.14 | $32.15 | 465300 |
| 2025-07-01 | -20.69 | $32.11 | 1.4M |
| 2025-06-30 | -26.47 | $32.08 | 1.2M |
| 2025-06-27 | -20.00 | $32.10 | 472500 |
| 2025-06-26 | -24.24 | $32.07 | 218400 |
| 2025-06-25 | -25.00 | $32.06 | 272891 |
| 2025-06-24 | -18.92 | $32.08 | 289025 |
| 2025-06-23 | -7.32 | $32.05 | 215431 |
| 2025-06-20 | -12.20 | $32.03 | 213500 |
| 2025-06-18 | -14.63 | $32.02 | 166401 |
| 2025-06-17 | -29.27 | $31.96 | 299200 |
| 2025-06-16 | 0.00 | $32.02 | 177630 |
| 2025-06-13 | -6.06 | $31.98 | 257836 |
| 2025-06-12 | -6.06 | $31.98 | 150700 |
| 2025-06-11 | -9.09 | $31.97 | 185119 |
| 2025-06-10 | -3.03 | $31.99 | 179949 |
| 2025-06-09 | -18.75 | $31.93 | 286811 |
| 2025-06-06 | -2.27 | $31.97 | 160203 |
| 2025-06-05 | -12.20 | $31.90 | 163409 |
| 2025-06-04 | -10.20 | $31.90 | 236328 |
| 2025-06-03 | -3.85 | $31.93 | 199410 |
| 2025-06-02 | -6.12 | $31.89 | 303300 |
| 2025-05-30 | -8.16 | $31.88 | 170646 |
| 2025-05-29 | -12.50 | $31.85 | 111909 |
| 2025-05-28 | -12.12 | $31.83 | 196440 |
| 2025-05-27 | -9.84 | $31.80 | 253800 |
| 2025-05-23 | -13.56 | $31.76 | 128500 |
| 2025-05-22 | -10.17 | $31.78 | 274300 |
| 2025-05-21 | -9.09 | $31.78 | 170200 |
| 2025-05-20 | -4.29 | $31.81 | 313023 |
| 2025-05-19 | -2.22 | $31.82 | 275800 |
| 2025-05-16 | -1.94 | $31.82 | 657820 |
| 2025-05-15 | 0.00 | $31.82 | 193700 |
| 2025-05-14 | -6.06 | $31.74 | 474747 |
| 2025-05-13 | -1.02 | $31.78 | 289400 |
| 2025-05-12 | 0.00 | $31.75 | 247748 |
| 2025-05-09 | -5.38 | $31.57 | 257900 |
| 2025-05-08 | -3.74 | $31.58 | 184518 |
| 2025-05-07 | -3.52 | $31.54 | 169000 |
| 2025-05-06 | -5.59 | $31.51 | 178300 |
| 2025-05-05 | -2.63 | $31.55 | 427000 |
| 2025-05-02 | -1.97 | $31.56 | 229436 |
| 2025-05-01 | -2.74 | $31.49 | 279600 |
| 2025-04-30 | -3.62 | $31.40 | 265800 |
| 2025-04-29 | -2.90 | $31.41 | 139800 |
| 2025-04-28 | -4.35 | $31.39 | 532905 |
| 2025-04-25 | -5.07 | $31.38 | 660403 |
| 2025-04-24 | -10.14 | $31.31 | 286907 |
| 2025-04-23 | -18.12 | $31.20 | 186039 |
| 2025-04-22 | -26.09 | $31.09 | 314424 |
| 2025-04-21 | -38.41 | $30.92 | 1.1M |
| 2025-04-17 | -34.06 | $30.98 | 193000 |
| 2025-04-16 | -34.06 | $30.98 | 140300 |
| 2025-04-15 | -22.46 | $31.14 | 201000 |
| 2025-04-14 | -21.01 | $31.16 | 261900 |
| 2025-04-11 | -33.33 | $30.99 | 1.1M |
| 2025-04-10 | -47.10 | $30.80 | 438100 |
| 2025-04-09 | -21.01 | $31.16 | 621902 |
| 2025-04-08 | -81.16 | $30.33 | 546637 |
| 2025-04-07 | -73.19 | $30.44 | 1.0M |
| 2025-04-04 | -100.00 | $30.54 | 861423 |
| 2025-04-03 | -97.78 | $31.12 | 556500 |
| 2025-04-02 | -56.67 | $31.43 | 684126 |
| 2025-04-01 | -70.59 | $31.40 | 1.3M |
| 2025-03-31 | -77.14 | $31.38 | 960800 |
| 2025-03-28 | -85.71 | $31.38 | 601500 |
| 2025-03-27 | -87.50 | $31.37 | 242129 |
| 2025-03-26 | -87.50 | $31.37 | 235201 |
| 2025-03-25 | -85.71 | $31.38 | 384247 |
| 2025-03-24 | -89.29 | $31.36 | 211728 |
| 2025-03-21 | -87.50 | $31.37 | 206200 |
| 2025-03-20 | -89.47 | $31.36 | 257600 |
| 2025-03-19 | -88.14 | $31.37 | 472100 |
| 2025-03-18 | -88.14 | $31.37 | 389900 |
| 2025-03-17 | -86.96 | $31.39 | 263932 |
| 2025-03-14 | -94.20 | $31.34 | 251400 |
| 2025-03-13 | -98.55 | $31.31 | 225900 |
| 2025-03-12 | -95.59 | $31.34 | 785001 |
| 2025-03-11 | -95.52 | $31.35 | 567027 |
| 2025-03-10 | -92.19 | $31.40 | 496900 |
| 2025-03-07 | -80.36 | $31.54 | 266833 |
| 2025-03-06 | -88.46 | $31.53 | 396713 |
| 2025-03-05 | -69.23 | $31.63 | 257800 |
| 2025-03-04 | -86.54 | $31.54 | 398349 |
| 2025-03-03 | -88.10 | $31.62 | 314800 |
| 2025-02-28 | -59.52 | $31.74 | 450100 |
| 2025-02-27 | -80.95 | $31.65 | 421105 |
| 2025-02-26 | -57.14 | $31.75 | 386706 |
| 2025-02-25 | -57.14 | $31.75 | 674200 |
| 2025-02-24 | -54.76 | $31.76 | 277301 |
| 2025-02-21 | -47.62 | $31.79 | 460102 |
| 2025-02-20 | -23.81 | $31.89 | 362106 |
| 2025-02-19 | -35.71 | $31.84 | 278506 |
| 2025-02-18 | -27.27 | $31.87 | 479900 |
| 2025-02-14 | -9.09 | $31.85 | 256300 |
| 2025-02-13 | -11.76 | $31.82 | 405900 |
| 2025-02-12 | -7.14 | $31.77 | 283800 |
| 2025-02-11 | -9.76 | $31.75 | 328100 |
| 2025-02-10 | -6.38 | $31.76 | 262000 |
| 2025-02-07 | -10.64 | $31.74 | 288400 |
| 2025-02-06 | -17.02 | $31.71 | 268900 |
| 2025-02-05 | -14.89 | $31.72 | 245400 |
| 2025-02-04 | -19.15 | $31.70 | 287800 |
| 2025-02-03 | -34.04 | $31.63 | 747333 |
| 2025-01-31 | -17.02 | $31.71 | 1.1M |
| 2025-01-30 | -2.33 | $31.74 | 310805 |
| 2025-01-29 | -12.77 | $31.69 | 204700 |
| 2025-01-28 | -8.51 | $31.71 | 339800 |
| 2025-01-27 | -17.39 | $31.66 | 517315 |
| 2025-01-24 | -4.35 | $31.72 | 225700 |
| 2025-01-23 | 0.00 | $31.74 | 269200 |
| 2025-01-22 | -6.00 | $31.68 | 271400 |
| 2025-01-21 | -14.29 | $31.63 | 603000 |
| 2025-01-17 | -16.33 | $31.62 | 423000 |
| 2025-01-16 | -5.26 | $31.57 | 256100 |
| 2025-01-15 | -10.53 | $31.55 | 383721 |
| 2025-01-14 | -39.47 | $31.44 | 256500 |
| 2025-01-13 | -42.11 | $31.43 | 426700 |
| 2025-01-10 | -44.74 | $31.42 | 255300 |
| 2025-01-08 | -28.95 | $31.48 | 525400 |
| 2025-01-07 | -34.21 | $31.46 | 438000 |
| 2025-01-06 | -10.53 | $31.55 | 555125 |
| 2025-01-03 | -11.43 | $31.52 | 983029 |
| 2025-01-02 | -31.43 | $31.45 | 676300 |
| 2024-12-31 | -40.00 | $31.42 | 340713 |
| 2024-12-30 | -40.00 | $31.42 | 434000 |
| 2024-12-27 | -8.57 | $31.53 | 139044 |
| 2024-12-26 | -2.86 | $31.55 | 116228 |
| 2024-12-24 | -9.38 | $31.50 | 38916 |
| 2024-12-23 | -28.13 | $31.44 | 283700 |
| 2024-12-20 | -55.88 | $31.34 | 296200 |
| 2024-12-19 | -68.42 | $31.27 | 842700 |
| 2024-12-18 | -70.00 | $31.25 | 228431 |
| 2024-12-17 | -8.70 | $31.49 | 147500 |
| 2024-12-16 | -8.70 | $31.49 | 174416 |
| 2024-12-13 | -10.87 | $31.48 | 836728 |
| 2024-12-12 | -11.11 | $31.47 | 127900 |
| 2024-12-11 | -8.89 | $31.48 | 116349 |
| 2024-12-10 | -17.78 | $31.44 | 100802 |
| 2024-12-09 | -17.78 | $31.44 | 522342 |
| 2024-12-06 | -13.33 | $31.46 | 244900 |
| 2024-12-05 | 0.00 | $31.45 | 246100 |
| 2024-12-04 | -2.78 | $31.42 | 210900 |
| 2024-12-03 | -5.66 | $31.40 | 1.6M |
| 2024-12-02 | -1.92 | $31.39 | 170641 |
| 2024-11-29 | -1.96 | $31.38 | 62500 |
| 2024-11-27 | -4.00 | $31.34 | 100336 |
| 2024-11-26 | -4.17 | $31.32 | 169400 |
| 2024-11-25 | -6.25 | $31.31 | 103901 |
| 2024-11-22 | -12.77 | $31.27 | 634229 |
| 2024-11-21 | -23.40 | $31.22 | 85701 |
| 2024-11-20 | -27.66 | $31.20 | 116300 |
| 2024-11-19 | -36.17 | $31.16 | 114333 |
| 2024-11-18 | -38.30 | $31.15 | 135900 |
| 2024-11-15 | -42.55 | $31.13 | 212004 |
| 2024-11-14 | -21.28 | $31.23 | 119623 |
| 2024-11-13 | -5.00 | $31.24 | 121400 |
| 2024-11-12 | -5.26 | $31.22 | 97522 |
| 2024-11-11 | -5.26 | $31.22 | 127933 |
| 2024-11-08 | -7.89 | $31.21 | 96400 |
| 2024-11-07 | -5.71 | $31.19 | 472528 |
| 2024-11-06 | -17.50 | $31.14 | 266703 |
| 2024-11-05 | -47.37 | $30.99 | 177633 |
| 2024-11-04 | -64.29 | $30.90 | 548500 |
| 2024-11-01 | -60.47 | $30.91 | 174600 |
| 2024-10-31 | -67.44 | $30.88 | 138600 |
| 2024-10-30 | -38.64 | $31.00 | 88005 |
| 2024-10-29 | -31.91 | $31.02 | 141900 |
| 2024-10-28 | -34.04 | $31.01 | 102638 |
| 2024-10-25 | -42.55 | $30.97 | 54300 |
| 2024-10-24 | -42.55 | $30.97 | 116400 |
| 2024-10-23 | -46.81 | $30.95 | 131740 |
| 2024-10-22 | -36.17 | $31.00 | 69121 |
| 2024-10-21 | -38.30 | $30.99 | 75447 |
| 2024-10-18 | -12.12 | $30.99 | 348440 |
| 2024-10-17 | -12.50 | $30.98 | 142326 |
| 2024-10-16 | -13.79 | $30.93 | 96007 |
| 2024-10-15 | -14.63 | $30.91 | 246827 |
| 2024-10-14 | -2.50 | $30.95 | 84600 |
| 2024-10-11 | -8.33 | $30.88 | 251300 |
| 2024-10-10 | -5.56 | $30.87 | 121200 |
| 2024-10-09 | -2.17 | $30.88 | 177900 |
| 2024-10-08 | -8.82 | $30.82 | 139715 |
| 2024-10-07 | -17.65 | $30.76 | 192341 |
| 2024-10-04 | -8.82 | $30.82 | 491701 |
| 2024-10-03 | -14.49 | $30.78 | 235500 |
| 2024-10-02 | -15.94 | $30.77 | 338700 |
| 2024-10-01 | -15.94 | $30.77 | 855334 |
| 2024-09-30 | -5.88 | $30.83 | 757100 |
| 2024-09-27 | -1.56 | $30.82 | 73034 |
| 2024-09-26 | 0.00 | $30.82 | 93448 |
| 2024-09-25 | -6.67 | $30.75 | 119200 |
| 2024-09-24 | -1.67 | $30.78 | 50000 |
| 2024-09-23 | -5.00 | $30.76 | 58600 |
| 2024-09-20 | -3.57 | $30.73 | 114700 |
| 2024-09-19 | 0.00 | $30.74 | 109000 |
| 2024-09-18 | -28.85 | $30.56 | 149222 |
| 2024-09-17 | -8.89 | $30.60 | 73640 |
| 2024-09-16 | -2.33 | $30.61 | 348700 |
| 2024-09-13 | -4.65 | $30.60 | 225400 |
| 2024-09-12 | -20.93 | $30.53 | 257733 |
| 2024-09-11 | -32.65 | $30.46 | 87748 |
| 2024-09-10 | -46.30 | $30.37 | 193117 |
| 2024-09-09 | -48.33 | $30.33 | 174637 |
| 2024-09-06 | -62.50 | $30.22 | 442600 |
| 2024-09-05 | -33.78 | $30.37 | 151110 |
| 2024-09-04 | -29.11 | $30.39 | 175827 |
| 2024-09-03 | -25.58 | $30.40 | 150100 |
| 2024-08-30 | -3.94 | $30.57 | 1.5M |
| 2024-08-29 | -5.88 | $30.47 | 84100 |
| 2024-08-28 | -6.72 | $30.46 | 297800 |
| 2024-08-27 | 0.00 | $30.50 | 46922 |
| 2024-08-26 | -1.74 | $30.48 | 79200 |
| 2024-08-23 | -0.87 | $30.49 | 164223 |
| 2024-08-22 | -9.01 | $30.36 | 365200 |
| 2024-08-21 | -4.50 | $30.41 | 293200 |
| 2024-08-20 | -2.70 | $30.43 | 230800 |
| 2024-08-19 | -2.78 | $30.40 | 89300 |
| 2024-08-16 | -4.95 | $30.31 | 231230 |
| 2024-08-15 | -1.02 | $30.32 | 106800 |
| 2024-08-14 | -10.42 | $30.21 | 141500 |
| 2024-08-13 | -13.54 | $30.18 | 69600 |
| 2024-08-12 | -27.84 | $30.05 | 97200 |
| 2024-08-09 | -28.87 | $30.04 | 108403 |
| 2024-08-08 | -31.96 | $30.01 | 574931 |
| 2024-08-07 | -49.48 | $29.84 | 177000 |
| 2024-08-06 | -44.33 | $29.89 | 261312 |
| 2024-08-05 | -57.73 | $29.76 | 400300 |
| 2024-08-02 | -76.32 | $30.03 | 175333 |
| 2024-08-01 | -71.43 | $30.12 | 56943 |
| 2024-07-31 | -32.14 | $30.23 | 89000 |
| 2024-07-30 | -67.86 | $30.13 | 88125 |
| 2024-07-29 | -57.14 | $30.16 | 289300 |
| 2024-07-26 | -56.67 | $30.15 | 105000 |
| 2024-07-25 | -84.85 | $30.04 | 241121 |
| 2024-07-24 | -70.59 | $30.08 | 180126 |
| 2024-07-23 | -31.43 | $30.21 | 105849 |
| 2024-07-22 | -20.00 | $30.25 | 67213 |
| 2024-07-19 | -35.00 | $30.18 | 53941 |
| 2024-07-18 | -25.00 | $30.22 | 82665 |
| 2024-07-17 | -17.07 | $30.25 | 115831 |
| 2024-07-16 | 0.00 | $30.32 | 70209 |
| 2024-07-15 | -4.08 | $30.29 | 189467 |
| 2024-07-12 | -7.84 | $30.27 | 65134 |
| 2024-07-11 | -7.25 | $30.23 | 75949 |
| 2024-07-10 | 0.00 | $30.28 | 57120 |
| 2024-07-09 | -1.56 | $30.22 | 286723 |
| 2024-07-08 | 0.00 | $30.21 | 116960 |
| 2024-07-05 | -1.61 | $30.20 | 211745 |
| 2024-07-03 | -3.17 | $30.14 | 319783 |
| 2024-07-02 | 0.00 | $30.12 | 253108 |
| 2024-07-01 | -1.43 | $30.09 | 688078 |
| 2024-06-28 | -5.26 | $30.03 | 294551 |
| 2024-06-27 | 0.00 | $30.04 | 358519 |
| 2024-06-26 | 0.00 | $30.04 | 95286 |
| 2024-06-25 | 0.00 | $30.02 | 126408 |
| 2024-06-24 | -2.90 | $29.98 | 84308 |
| 2024-06-21 | -1.47 | $29.98 | 95899 |
| 2024-06-20 | -5.88 | $29.95 | 111812 |
| 2024-06-18 | -1.52 | $29.96 | 213980 |
| 2024-06-17 | -1.56 | $29.94 | 97385 |
| 2024-06-14 | 0.00 | $29.89 | 75296 |
| 2024-06-13 | -7.14 | $29.83 | 166578 |
| 2024-06-12 | -3.57 | $29.85 | 177907 |
| 2024-06-11 | 0.00 | $29.73 | 143764 |
| 2024-06-10 | -9.76 | $29.66 | 80010 |
| 2024-06-07 | -13.95 | $29.64 | 49958 |
| 2024-06-06 | -4.35 | $29.66 | 93258 |
| 2024-06-05 | 0.00 | $29.66 | 115459 |
| 2024-06-04 | -20.59 | $29.49 | 127078 |
| 2024-06-03 | -15.79 | $29.50 | 430687 |
| 2024-05-31 | -15.91 | $29.49 | 37208 |
| 2024-05-30 | -30.19 | $29.40 | 90188 |
| 2024-05-29 | -18.52 | $29.46 | 61012 |
| 2024-05-28 | 0.00 | $29.56 | 91602 |
| 2024-05-24 | -3.70 | $29.54 | 85232 |
| 2024-05-23 | -20.37 | $29.45 | 140024 |
| 2024-05-22 | -7.14 | $29.52 | 158923 |
| 2024-05-21 | 0.00 | $29.55 | 68077 |
| 2024-05-20 | -5.56 | $29.51 | 148104 |
| 2024-05-17 | -3.64 | $29.50 | 76226 |
| 2024-05-16 | -10.71 | $29.46 | 243977 |
| 2024-05-15 | -1.85 | $29.49 | 73089 |
| 2024-05-14 | -2.38 | $29.37 | 72729 |
| 2024-05-13 | -5.41 | $29.31 | 286920 |
| 2024-05-10 | -10.81 | $29.29 | 228621 |
| 2024-05-09 | 0.00 | $29.30 | 104227 |
| 2024-05-08 | -6.45 | $29.25 | 282467 |
| 2024-05-07 | -3.23 | $29.26 | 82751 |
| 2024-05-06 | 0.00 | $29.25 | 317173 |
| 2024-05-03 | -24.14 | $29.18 | 710517 |
| 2024-05-02 | -62.07 | $29.07 | 86990 |
| 2024-05-01 | -70.97 | $29.05 | 119504 |
| 2024-04-30 | -67.74 | $29.06 | 233691 |
| 2024-04-29 | -35.48 | $29.16 | 154605 |
| 2024-04-26 | -41.94 | $29.14 | 144072 |
| 2024-04-25 | -74.19 | $29.04 | 70189 |
| 2024-04-24 | -58.06 | $29.09 | 90957 |
| 2024-04-23 | -54.84 | $29.10 | 112384 |
| 2024-04-22 | -90.32 | $28.99 | 185578 |
| 2024-04-19 | -100.00 | $28.96 | 214463 |
| 2024-04-18 | -92.59 | $29.02 | 210253 |
| 2024-04-17 | -92.31 | $29.03 | 384752 |
| 2024-04-16 | -84.00 | $29.06 | 114802 |
| 2024-04-15 | -86.96 | $29.07 | 163457 |
| 2024-04-12 | -80.00 | $29.15 | 196691 |
| 2024-04-11 | -33.33 | $29.22 | 72110 |
| 2024-04-10 | -66.67 | $29.17 | 203743 |
| 2024-04-09 | -20.00 | $29.24 | 186031 |
| 2024-04-08 | -29.41 | $29.22 | 100523 |
| 2024-04-05 | -52.94 | $29.18 | 249979 |
| 2024-04-04 | -82.35 | $29.13 | 191235 |
| 2024-04-03 | -45.00 | $29.18 | 243777 |
| 2024-04-02 | -28.57 | $29.21 | 216754 |
| 2024-04-01 | -9.52 | $29.25 | 385864 |
| 2024-03-28 | 0.00 | $29.26 | 320844 |
| 2024-03-27 | -21.05 | $29.20 | 63689 |
| 2024-03-26 | -25.00 | $29.19 | 465011 |
| 2024-03-25 | -10.00 | $29.22 | 326447 |
| 2024-03-22 | -9.52 | $29.22 | 84052 |
| 2024-03-21 | -9.09 | $29.22 | 107037 |
| 2024-03-20 | -13.04 | $29.18 | 47990 |
| 2024-03-19 | -7.41 | $29.18 | 60538 |
| 2024-03-18 | 0.00 | $29.19 | 76652 |
| 2024-03-15 | 0.00 | $29.18 | 66347 |
| 2024-03-14 | -15.38 | $29.14 | 57096 |
| 2024-03-13 | -3.70 | $29.16 | 201377 |
| 2024-03-12 | 0.00 | $29.16 | 103065 |
| 2024-03-11 | -16.13 | $29.11 | 79155 |
| 2024-03-08 | -6.45 | $29.14 | 103090 |
| 2024-03-07 | -3.57 | $29.12 | 147883 |
| 2024-03-06 | -14.29 | $29.09 | 1.2M |
| 2024-03-05 | -7.14 | $29.11 | 37923 |
| 2024-03-04 | -3.45 | $29.12 | 213525 |
| 2024-03-01 | 0.00 | $29.11 | 92585 |
| 2024-02-29 | 0.00 | $29.08 | 52061 |
| 2024-02-28 | 0.00 | $29.08 | 115179 |
| 2024-02-27 | -6.06 | $29.05 | 78691 |
| 2024-02-26 | -6.25 | $29.04 | 71069 |
| 2024-02-23 | -6.25 | $29.04 | 49992 |
| 2024-02-22 | 0.00 | $29.04 | 84905 |
| 2024-02-21 | -4.17 | $28.97 | 66439 |
| 2024-02-20 | -10.34 | $28.95 | 165047 |
| 2024-02-16 | 0.00 | $28.98 | 703185 |
| 2024-02-15 | -5.88 | $28.95 | 96977 |
| 2024-02-14 | -9.52 | $28.93 | 115854 |
| 2024-02-13 | -20.45 | $28.88 | 117992 |
| 2024-02-12 | -9.09 | $28.93 | 407235 |
| 2024-02-09 | -6.98 | $28.93 | 149617 |
| 2024-02-08 | -9.76 | $28.90 | 154822 |
| 2024-02-07 | -2.50 | $28.92 | 1.8M |
| 2024-02-06 | -4.88 | $28.88 | 96846 |
| 2024-02-05 | -7.14 | $28.87 | 94315 |
| 2024-02-02 | -6.38 | $28.87 | 130676 |
| 2024-02-01 | -5.00 | $28.81 | 83722 |
| 2024-01-31 | -20.00 | $28.75 | 64252 |
| 2024-01-30 | 0.00 | $28.83 | 122962 |
| 2024-01-29 | 0.00 | $28.83 | 81043 |
| 2024-01-26 | -5.41 | $28.78 | 239222 |
| 2024-01-25 | -2.70 | $28.79 | 145110 |
| 2024-01-24 | -10.81 | $28.76 | 100741 |
| 2024-01-23 | -3.13 | $28.74 | 83726 |
| 2024-01-22 | -6.25 | $28.73 | 102737 |
| 2024-01-19 | 0.00 | $28.71 | 147384 |
| 2024-01-18 | -4.76 | $28.63 | 161133 |
| 2024-01-17 | -52.38 | $28.53 | 142402 |
| 2024-01-16 | -14.29 | $28.61 | 156959 |
| 2024-01-12 | -19.05 | $28.60 | 356682 |
| 2024-01-11 | 0.00 | $28.61 | 186814 |
| 2024-01-10 | -5.56 | $28.60 | 167202 |
| 2024-01-09 | -6.25 | $28.56 | 106508 |
| 2024-01-08 | 0.00 | $28.57 | 143836 |
| 2024-01-05 | -52.94 | $28.48 | 214541 |
| 2024-01-04 | -55.00 | $28.46 | 533311 |
| 2024-01-03 | -50.00 | $28.47 | 724642 |
| 2024-01-02 | -45.00 | $28.48 | 479767 |
| 2023-12-29 | 0.00 | $28.57 | 448298 |
| 2023-12-28 | 0.00 | $28.56 | 154219 |
| 2023-12-27 | 0.00 | $28.54 | 69118 |
| 2023-12-26 | 0.00 | $28.54 | 58490 |
| 2023-12-22 | 0.00 | $28.52 | 59548 |
| 2023-12-21 | -15.79 | $28.49 | 47351 |
| 2023-12-20 | -30.77 | $28.46 | 309254 |
| 2023-12-19 | -21.74 | $28.47 | 106347 |
| 2023-12-18 | -8.00 | $28.50 | 118994 |
| 2023-12-15 | -11.11 | $28.48 | 61936 |
| 2023-12-14 | -3.57 | $28.49 | 42513 |
| 2023-12-13 | -3.57 | $28.49 | 78604 |
| 2023-12-12 | 0.00 | $28.50 | 135672 |
| 2023-12-11 | 0.00 | $28.49 | 152245 |
| 2023-12-08 | -7.50 | $28.41 | 120862 |
| 2023-12-07 | -6.98 | $28.40 | 116372 |
| 2023-12-06 | -13.95 | $28.37 | 86262 |
| 2023-12-05 | -2.38 | $28.41 | 49924 |
| 2023-12-04 | 0.00 | $28.41 | 68963 |
| 2023-12-01 | 0.00 | $28.41 | 159873 |
| 2023-11-30 | 0.00 | $28.41 | 125159 |
| 2023-11-29 | -12.70 | $28.33 | 212522 |
| 2023-11-28 | -1.52 | $28.38 | 111906 |
| 2023-11-27 | -1.43 | $28.38 | 67567 |
| 2023-11-24 | 0.00 | $28.37 | 23796 |
| 2023-11-22 | -1.41 | $28.35 | 77513 |
| 2023-11-21 | -5.80 | $28.30 | 117625 |
| 2023-11-20 | 0.00 | $28.34 | 135148 |
| 2023-11-17 | -3.03 | $28.29 | 77129 |
| 2023-11-16 | 0.00 | $28.28 | 118114 |
| 2023-11-15 | -1.59 | $28.27 | 126395 |
| 2023-11-14 | -1.61 | $28.26 | 157206 |
| 2023-11-13 | -9.62 | $28.12 | 2.7M |
| 2023-11-10 | 0.00 | $28.16 | 201857 |
| 2023-11-09 | -10.87 | $28.06 | 64300 |
| 2023-11-08 | -8.70 | $28.07 | 88054 |
| 2023-11-07 | 0.00 | $28.09 | 206600 |
| 2023-11-06 | 0.00 | $28.08 | 121716 |
| 2023-11-03 | -17.07 | $27.99 | 148449 |
| 2023-11-02 | -2.94 | $27.98 | 76276 |
| 2023-11-01 | -35.29 | $27.87 | 117203 |
| 2023-10-31 | -61.76 | $27.78 | 68089 |
| 2023-10-30 | -67.65 | $27.76 | 33060 |
| 2023-10-27 | -85.29 | $27.70 | 284935 |
| 2023-10-26 | -96.77 | $27.69 | 117154 |
| 2023-10-25 | -77.78 | $27.78 | 192551 |
| 2023-10-24 | -51.85 | $27.85 | 46162 |
| 2023-10-23 | -66.67 | $27.81 | 98932 |
| 2023-10-20 | -66.67 | $27.81 | 101968 |
| 2023-10-19 | -40.74 | $27.88 | 105496 |
| 2023-10-18 | -33.33 | $27.90 | 186008 |
| 2023-10-17 | -18.75 | $27.98 | 91452 |
| 2023-10-16 | -18.75 | $27.98 | 99687 |
| 2023-10-13 | -45.95 | $27.92 | 197758 |
| 2023-10-12 | -45.24 | $27.95 | 121778 |
| 2023-10-11 | -52.00 | $27.96 | 631123 |
| 2023-10-10 | -60.00 | $27.92 | 103460 |
| 2023-10-09 | -62.00 | $27.91 | 159806 |
| 2023-10-06 | -68.00 | $27.88 | 152240 |
| 2023-10-05 | -82.00 | $27.81 | 126640 |
| 2023-10-04 | -82.32 | $27.81 | 115076 |
| 2023-10-03 | -94.00 | $27.75 | 239582 |
| 2023-10-02 | -84.24 | $27.84 | 322718 |
| 2023-09-29 | -93.33 | $27.80 | 565687 |
| 2023-09-28 | -82.22 | $27.85 | 126857 |
| 2023-09-27 | -86.67 | $27.83 | 201338 |
| 2023-09-26 | -87.78 | $27.83 | 97132 |
| 2023-09-25 | -86.67 | $27.83 | 425161 |
| 2023-09-22 | -94.19 | $27.82 | 86952 |
| 2023-09-21 | -93.02 | $27.82 | 104418 |
| 2023-09-20 | -95.72 | $27.90 | 140188 |
| 2023-09-19 | -63.64 | $28.01 | 154740 |
| 2023-09-18 | -48.88 | $28.05 | 119710 |
| 2023-09-15 | -52.78 | $28.03 | 103277 |
| 2023-09-14 | -2.78 | $28.21 | 203773 |
| 2023-09-13 | -37.14 | $28.08 | 70859 |
| 2023-09-12 | -34.29 | $28.09 | 72502 |
| 2023-09-11 | -17.14 | $28.15 | 89287 |
| 2023-09-08 | -37.14 | $28.08 | 67851 |
| 2023-09-07 | -42.86 | $28.06 | 68600 |
| 2023-09-06 | -34.29 | $28.09 | 58401 |
| 2023-09-05 | -17.14 | $28.15 | 37352 |
| 2023-09-01 | -14.29 | $28.16 | 156627 |
| 2023-08-31 | -12.12 | $28.15 | 65706 |
| 2023-08-30 | 0.00 | $28.17 | 113062 |
| 2023-08-29 | 0.00 | $28.14 | 108190 |
| 2023-08-28 | -44.44 | $28.01 | 64553 |
| 2023-08-25 | -67.82 | $27.95 | 108294 |
| 2023-08-24 | -78.57 | $27.92 | 77254 |
| 2023-08-23 | -50.00 | $28.00 | 72774 |
| 2023-08-22 | -75.00 | $27.93 | 57458 |
| 2023-08-21 | -67.86 | $27.95 | 60188 |
| 2023-08-18 | -85.71 | $27.90 | 47078 |
| 2023-08-17 | -92.00 | $27.91 | 57669 |
| 2023-08-16 | -90.05 | $27.96 | 88530 |
| 2023-08-15 | -91.18 | $27.99 | 48438 |
| 2023-08-14 | -35.29 | $28.08 | 95268 |
| 2023-08-11 | -47.83 | $28.03 | 50878 |
| 2023-08-10 | -47.83 | $28.03 | 55529 |
| 2023-08-09 | -47.83 | $28.03 | 216700 |
| 2023-08-08 | -37.32 | $28.05 | 104267 |
| 2023-08-07 | -24.24 | $28.06 | 43602 |
| 2023-08-04 | -29.73 | $28.03 | 180478 |
| 2023-08-03 | -24.32 | $28.05 | 254443 |
| 2023-08-02 | -21.05 | $28.06 | 557664 |
| 2023-08-01 | -2.63 | $28.13 | 64792 |
| 2023-07-31 | 0.00 | $28.14 | 100589 |
| 2023-07-28 | -2.70 | $28.12 | 160319 |
| 2023-07-27 | -27.03 | $28.03 | 70645 |
| 2023-07-26 | 0.00 | $28.11 | 65192 |
| 2023-07-25 | -17.14 | $28.05 | 179080 |
| 2023-07-24 | -16.49 | $28.03 | 76930 |
| 2023-07-21 | -3.33 | $28.05 | 31777 |
| 2023-07-20 | -19.00 | $28.00 | 111556 |
| 2023-07-19 | -2.13 | $28.05 | 44403 |
| 2023-07-18 | -4.30 | $28.02 | 52216 |
| 2023-07-17 | -3.85 | $28.01 | 85709 |
| 2023-07-14 | -24.97 | $27.94 | 108600 |
| 2023-07-13 | 0.00 | $27.98 | 68321 |
| 2023-07-12 | -16.00 | $27.94 | 177247 |
| 2023-07-11 | -25.00 | $27.86 | 168108 |
| 2023-07-10 | -20.00 | $27.86 | 67164 |
| 2023-07-07 | -26.09 | $27.84 | 60711 |
| 2023-07-06 | -24.00 | $27.84 | 612964 |
| 2023-07-05 | -8.00 | $27.88 | 226653 |
| 2023-07-03 | -18.18 | $27.85 | 337577 |
| 2023-06-30 | -3.33 | $27.89 | 256206 |
| 2023-06-29 | -7.79 | $27.86 | 47708 |
| 2023-06-28 | -3.75 | $27.88 | 82569 |
| 2023-06-27 | -1.26 | $27.88 | 77470 |
| 2023-06-26 | 0.00 | $27.87 | 39798 |
| 2023-06-23 | 0.00 | $27.87 | 38227 |
| 2023-06-22 | -3.19 | $27.85 | 53133 |
| 2023-06-21 | -2.96 | $27.84 | 45089 |
| 2023-06-20 | -4.35 | $27.83 | 76372 |
| 2023-06-16 | -5.81 | $27.80 | 60950 |
| 2023-06-15 | -6.10 | $27.78 | 90869 |
| 2023-06-14 | -9.52 | $27.75 | 185410 |
| 2023-06-13 | -2.35 | $27.78 | 175463 |
| 2023-06-12 | -4.71 | $27.77 | 67587 |
| 2023-06-09 | -9.09 | $27.75 | 49665 |
| 2023-06-08 | -15.56 | $27.72 | 60468 |
| 2023-06-07 | -26.67 | $27.67 | 41113 |
| 2023-06-06 | -30.00 | $27.66 | 82098 |
| 2023-06-05 | -34.44 | $27.64 | 48920 |
| 2023-06-02 | -26.21 | $27.67 | 284661 |
| 2023-06-01 | -32.08 | $27.62 | 93260 |
| 2023-05-31 | -54.72 | $27.50 | 59665 |
| 2023-05-30 | -39.62 | $27.58 | 211482 |
| 2023-05-26 | 0.00 | $27.57 | 62720 |
| 2023-05-25 | -32.14 | $27.45 | 138191 |
| 2023-05-24 | -42.15 | $27.42 | 108401 |
| 2023-05-23 | -27.59 | $27.46 | 322062 |
| 2023-05-22 | -3.33 | $27.53 | 101872 |
| 2023-05-19 | -3.33 | $27.53 | 70469 |
| 2023-05-18 | 0.00 | $27.52 | 53137 |
| 2023-05-17 | 0.00 | $27.48 | 52374 |
| 2023-05-16 | -30.19 | $27.39 | 66075 |
| 2023-05-15 | -9.52 | $27.43 | 58500 |
| 2023-05-12 | -15.00 | $27.41 | 49294 |
| 2023-05-11 | -15.00 | $27.41 | 33536 |
| 2023-05-10 | -9.52 | $27.42 | 47037 |
| 2023-05-09 | -26.00 | $27.38 | 156684 |
| 2023-05-08 | -12.00 | $27.41 | 92332 |
| 2023-05-05 | -17.31 | $27.40 | 37565 |
| 2023-05-04 | -53.87 | $27.30 | 246869 |
| 2023-05-03 | -47.59 | $27.31 | 52749 |
| 2023-05-02 | -26.30 | $27.37 | 99749 |
| 2023-05-01 | -10.72 | $27.41 | 82468 |
| 2023-04-28 | -3.71 | $27.42 | 65366 |
| 2023-04-27 | 0.00 | $27.37 | 112389 |
| 2023-04-26 | -44.86 | $27.27 | 117194 |
| 2023-04-25 | -28.13 | $27.28 | 60104 |
| 2023-04-24 | -6.25 | $27.35 | 39949 |
| 2023-04-21 | -7.14 | $27.34 | 44755 |
| 2023-04-20 | -11.79 | $27.32 | 77611 |
| 2023-04-19 | -2.36 | $27.36 | 118883 |
| 2023-04-18 | -2.48 | $27.34 | 80806 |
| 2023-04-17 | -2.56 | $27.32 | 40377 |
| 2023-04-14 | -9.76 | $27.27 | 132935 |
| 2023-04-13 | -1.08 | $27.31 | 82741 |
| 2023-04-12 | -13.95 | $27.23 | 121987 |
| 2023-04-11 | -13.95 | $27.23 | 215717 |
| 2023-04-10 | -13.44 | $27.23 | 114685 |
| 2023-04-06 | -10.68 | $27.24 | 98819 |
| 2023-04-05 | -17.48 | $27.21 | 78195 |
| 2023-04-04 | -20.39 | $27.19 | 77457 |
| 2023-04-03 | -8.74 | $27.25 | 613033 |
| 2023-03-31 | -2.17 | $27.23 | 674222 |
| 2023-03-30 | -4.44 | $27.21 | 717658 |
| 2023-03-29 | -4.44 | $27.21 | 33058 |
| 2023-03-28 | -18.37 | $27.09 | 41943 |
| 2023-03-27 | -14.26 | $27.11 | 67521 |
| 2023-03-24 | -16.04 | $27.05 | 63374 |
| 2023-03-23 | -25.35 | $27.02 | 50294 |
| 2023-03-22 | -36.54 | $26.98 | 157234 |
| 2023-03-21 | 0.00 | $27.09 | 49416 |
| 2023-03-20 | -32.53 | $26.98 | 108696 |
| 2023-03-17 | -37.91 | $26.96 | 71834 |
| 2023-03-16 | -27.56 | $26.99 | 206999 |
| 2023-03-15 | -55.16 | $26.91 | 227222 |
| 2023-03-14 | -67.23 | $26.88 | 51933 |
| 2023-03-13 | -79.30 | $26.84 | 46185 |
| 2023-03-10 | -94.23 | $26.82 | 74487 |
| 2023-03-09 | -97.27 | $26.86 | 30706 |
| 2023-03-08 | -54.52 | $26.95 | 63353 |
| 2023-03-07 | -61.35 | $26.94 | 78491 |
| 2023-03-06 | -18.14 | $27.03 | 78801 |
| 2023-03-03 | -56.52 | $27.00 | 45923 |
| 2023-03-02 | -75.36 | $26.94 | 30982 |
| 2023-03-01 | -74.65 | $26.93 | 60783 |
| 2023-02-28 | -79.22 | $26.89 | 350917 |
| 2023-02-27 | -64.52 | $26.94 | 72193 |
| 2023-02-24 | -76.33 | $26.89 | 66941 |
| 2023-02-23 | -66.27 | $26.92 | 25539 |
| 2023-02-22 | -66.29 | $26.90 | 51559 |
| 2023-02-21 | -62.36 | $26.92 | 315306 |
| 2023-02-17 | -58.45 | $26.93 | 40159 |
| 2023-02-16 | -50.53 | $26.94 | 243126 |
| 2023-02-15 | -43.91 | $26.96 | 399768 |
| 2023-02-14 | -43.08 | $26.96 | 47339 |
| 2023-02-13 | -45.79 | $26.95 | 99497 |
| 2023-02-10 | -46.73 | $26.95 | 96975 |
| 2023-02-09 | -56.07 | $26.90 | 27263 |
| 2023-02-08 | -46.13 | $26.94 | 27890 |
| 2023-02-07 | -38.01 | $26.97 | 145515 |
| 2023-02-06 | -40.34 | $26.96 | 64748 |
| 2023-02-03 | -37.40 | $26.95 | 90814 |
| 2023-02-02 | -30.16 | $26.95 | 403596 |
| 2023-02-01 | -30.16 | $26.95 | 68001 |
| 2023-01-31 | -42.19 | $26.87 | 200857 |
| 2023-01-30 | -46.09 | $26.85 | 84012 |
| 2023-01-27 | -39.06 | $26.89 | 49578 |
| 2023-01-26 | -39.06 | $26.89 | 133179 |
| 2023-01-25 | -20.56 | $26.77 | 88533 |
| 2023-01-24 | -8.33 | $26.81 | 51871 |
| 2023-01-23 | -8.43 | $26.81 | 34794 |
| 2023-01-20 | -13.25 | $26.79 | 63272 |
| 2023-01-19 | -36.14 | $26.69 | 73081 |
| 2023-01-18 | -33.73 | $26.70 | 94601 |
| 2023-01-17 | -19.28 | $26.76 | 124491 |
| 2023-01-13 | 0.00 | $26.78 | 23939 |
| 2023-01-12 | 0.00 | $26.74 | 28336 |
| 2023-01-11 | -1.82 | $26.70 | 56878 |
| 2023-01-10 | -1.92 | $26.68 | 187784 |
| 2023-01-09 | -17.65 | $26.64 | 60920 |
| 2023-01-06 | 0.00 | $26.64 | 229077 |
| 2023-01-05 | -25.00 | $26.56 | 273918 |
| 2023-01-04 | -9.09 | $26.59 | 439808 |
| 2023-01-03 | -23.76 | $26.55 | 600926 |
| 2022-12-30 | -5.71 | $26.59 | 811019 |
| 2022-12-29 | -7.89 | $26.57 | 259220 |
| 2022-12-28 | -16.67 | $26.53 | 57700 |
| 2022-12-27 | -8.33 | $26.55 | 35537 |
| 2022-12-23 | -5.37 | $26.55 | 90360 |
| 2022-12-22 | -48.36 | $26.47 | 117249 |
| 2022-12-21 | -18.43 | $26.53 | 161423 |
| 2022-12-20 | -31.60 | $26.50 | 42038 |
| 2022-12-19 | -36.36 | $26.48 | 36298 |
| 2022-12-16 | -28.82 | $26.50 | 84903 |
| 2022-12-15 | -17.86 | $26.51 | 62638 |
| 2022-12-14 | -7.14 | $26.54 | 155383 |
| 2022-12-13 | -7.41 | $26.53 | 86431 |
| 2022-12-12 | -20.45 | $26.46 | 95926 |
| 2022-12-09 | -13.64 | $26.47 | 64171 |
| 2022-12-08 | -14.81 | $26.46 | 54375 |
| 2022-12-07 | -15.00 | $26.44 | 102116 |
| 2022-12-06 | -15.00 | $26.44 | 33517 |
| 2022-12-05 | -10.00 | $26.46 | 61342 |
| 2022-12-02 | -6.36 | $26.47 | 30437 |
| 2022-12-01 | -6.71 | $26.47 | 397621 |
| 2022-11-30 | -4.80 | $26.45 | 62749 |
| 2022-11-29 | -2.73 | $26.41 | 21568 |
| 2022-11-28 | -6.76 | $26.40 | 52544 |
| 2022-11-25 | -2.75 | $26.41 | 12613 |
| 2022-11-23 | -0.93 | $26.42 | 20065 |
| 2022-11-22 | 0.00 | $26.41 | 39634 |
| 2022-11-21 | -2.70 | $26.37 | 55964 |
| 2022-11-18 | -2.63 | $26.37 | 44255 |
| 2022-11-17 | -12.56 | $26.31 | 33714 |
| 2022-11-16 | -7.69 | $26.34 | 25105 |
| 2022-11-15 | -9.62 | $26.33 | 32229 |
| 2022-11-14 | -10.21 | $26.30 | 34998 |
| 2022-11-11 | -8.16 | $26.31 | 49091 |
| 2022-11-10 | -1.79 | $26.31 | 45980 |
| 2022-11-09 | -16.82 | $26.13 | 62632 |
| 2022-11-08 | -6.50 | $26.19 | 93279 |
| 2022-11-07 | -6.64 | $26.19 | 31123 |
| 2022-11-04 | -15.12 | $26.14 | 23186 |
| 2022-11-03 | -28.70 | $26.06 | 22234 |
| 2022-11-02 | -18.52 | $26.12 | 237559 |
| 2022-11-01 | -10.03 | $26.17 | 289341 |
| 2022-10-31 | -13.43 | $26.15 | 42149 |
| 2022-10-28 | -1.54 | $26.22 | 72774 |
| 2022-10-27 | -9.43 | $26.12 | 41087 |
| 2022-10-26 | -5.66 | $26.14 | 356915 |
| 2022-10-25 | -1.61 | $26.09 | 83413 |
| 2022-10-24 | -2.33 | $26.06 | 56793 |
| 2022-10-21 | -9.50 | $26.02 | 39600 |
| 2022-10-20 | -41.17 | $25.89 | 61169 |
| 2022-10-19 | -30.95 | $25.93 | 44866 |
| 2022-10-18 | -47.17 | $25.92 | 30694 |
| 2022-10-17 | -50.94 | $25.90 | 81527 |
| 2022-10-14 | -71.70 | $25.79 | 59924 |
| 2022-10-13 | -56.60 | $25.87 | 68190 |
| 2022-10-12 | -88.56 | $25.76 | 59463 |
| 2022-10-11 | -86.93 | $25.77 | 1.0M |
| 2022-10-10 | -83.03 | $25.81 | 63628 |
| 2022-10-07 | -79.67 | $25.84 | 83307 |
| 2022-10-06 | -64.42 | $25.93 | 90354 |
| 2022-10-05 | -55.94 | $25.98 | 24778 |
| 2022-10-04 | -55.94 | $25.98 | 148195 |
| 2022-10-03 | -71.20 | $25.89 | 249467 |
| 2022-09-30 | -88.15 | $25.79 | 590890 |
| 2022-09-29 | -89.85 | $25.78 | 75556 |
| 2022-09-28 | -88.78 | $25.84 | 380388 |
| 2022-09-27 | -96.15 | $25.81 | 79841 |
| 2022-09-26 | -94.12 | $25.83 | 179946 |
| 2022-09-23 | -85.71 | $25.89 | 276296 |
| 2022-09-22 | -92.72 | $25.97 | 19922 |
| 2022-09-21 | -96.43 | $26.04 | 58303 |
| 2022-09-20 | -85.71 | $26.10 | 184629 |
| 2022-09-19 | -61.35 | $26.16 | 32100 |
| 2022-09-16 | -85.71 | $26.10 | 28768 |
| 2022-09-15 | -63.64 | $26.17 | 29464 |
| 2022-09-14 | -52.23 | $26.20 | 7573 |
| 2022-09-13 | -50.00 | $26.20 | 28892 |
| 2022-09-12 | -13.64 | $26.28 | 16638 |
| 2022-09-09 | -22.73 | $26.26 | 104002 |
| 2022-09-08 | -25.00 | $26.24 | 18314 |
| 2022-09-07 | -40.00 | $26.21 | 25047 |
| 2022-09-06 | -95.00 | $26.10 | 18010 |
| 2022-09-02 | -85.00 | $26.12 | 25979 |
| 2022-09-01 | -70.00 | $26.15 | 154790 |
| 2022-08-31 | -63.16 | $26.17 | 63239 |
| 2022-08-30 | -73.68 | $26.15 | 75902 |
| 2022-08-29 | -47.37 | $26.20 | 40304 |
| 2022-08-26 | -36.84 | $26.22 | 18012 |
| 2022-08-25 | -5.26 | $26.28 | 38399 |
| 2022-08-24 | -42.86 | $26.20 | 27438 |
| 2022-08-23 | -40.74 | $26.18 | 20872 |
| 2022-08-22 | -33.38 | $26.19 | 40081 |
| 2022-08-19 | -10.01 | $26.26 | 16619 |
| 2022-08-18 | -6.68 | $26.27 | 45046 |
| 2022-08-17 | 0.00 | $26.27 | 87263 |
| 2022-08-16 | 0.00 | $26.27 | 24829 |
| 2022-08-15 | 0.00 | $26.27 | 82654 |
| 2022-08-12 | -11.11 | $26.22 | 74471 |
| 2022-08-11 | -2.90 | $26.23 | 12459 |
| 2022-08-10 | -4.35 | $26.22 | 31218 |
| 2022-08-09 | -11.16 | $26.17 | 22481 |
| 2022-08-08 | -4.33 | $26.20 | 39480 |
| 2022-08-05 | 0.00 | $26.19 | 90749 |
| 2022-08-04 | -10.00 | $26.14 | 35565 |
| 2022-08-03 | 0.00 | $26.18 | 26653 |
| 2022-08-02 | -17.95 | $26.10 | 74306 |
| 2022-08-01 | -4.88 | $26.15 | 45674 |
| 2022-07-29 | -6.31 | $26.13 | 66709 |
| 2022-07-28 | -7.69 | $26.11 | 421731 |
| 2022-07-27 | -2.23 | $26.11 | 24680 |
| 2022-07-26 | -17.40 | $26.01 | 16135 |
| 2022-07-25 | -4.76 | $26.05 | 16942 |
| 2022-07-22 | -11.11 | $26.03 | 55371 |
| 2022-07-21 | -9.33 | $26.03 | 18874 |
| 2022-07-20 | -10.84 | $26.02 | 65974 |
| 2022-07-19 | -10.59 | $26.02 | 33137 |
| 2022-07-18 | -21.99 | $25.91 | 150890 |
| 2022-07-15 | -9.26 | $25.92 | 7821 |
| 2022-07-14 | -20.00 | $25.85 | 78837 |
| 2022-07-13 | -18.46 | $25.86 | 45789 |
| 2022-07-12 | -15.52 | $25.88 | 22084 |
| 2022-07-11 | -10.77 | $25.91 | 43357 |
| 2022-07-08 | -1.54 | $25.97 | 87207 |
| 2022-07-07 | -3.17 | $25.94 | 59313 |
| 2022-07-06 | -6.98 | $25.89 | 31739 |
| 2022-07-05 | -6.78 | $25.88 | 108419 |
| 2022-07-01 | -6.78 | $25.88 | 160669 |
| 2022-06-30 | -1.96 | $25.83 | 254170 |
| 2022-06-29 | -3.92 | $25.82 | 369167 |
| 2022-06-28 | -5.88 | $25.81 | 56204 |
| 2022-06-27 | -2.94 | $25.83 | 155621 |
| 2022-06-24 | -3.92 | $25.82 | 289020 |
| 2022-06-23 | -12.50 | $25.75 | 32290 |
| 2022-06-22 | -22.92 | $25.70 | 27775 |
| 2022-06-21 | -22.92 | $25.70 | 45835 |
| 2022-06-17 | -68.75 | $25.48 | 35180 |
| 2022-06-16 | -87.50 | $25.39 | 55851 |
| 2022-06-15 | -50.00 | $25.59 | 147420 |
| 2022-06-14 | -63.64 | $25.53 | 29341 |
| 2022-06-13 | -77.27 | $25.47 | 28138 |
| 2022-06-10 | -22.73 | $25.71 | 104933 |
| 2022-06-09 | -12.06 | $25.74 | 17409 |
| 2022-06-08 | -3.70 | $25.79 | 41136 |
| 2022-06-07 | -7.41 | $25.77 | 21174 |
| 2022-06-06 | -5.77 | $25.76 | 24231 |
| 2022-06-03 | -5.77 | $25.76 | 11809 |
| 2022-06-02 | -7.69 | $25.75 | 70341 |
| 2022-06-01 | -11.76 | $25.72 | 114492 |
| 2022-05-31 | -3.92 | $25.76 | 42229 |
| 2022-05-27 | 0.00 | $25.78 | 36891 |
| 2022-05-26 | -8.33 | $25.71 | 45441 |
| 2022-05-25 | -26.04 | $25.63 | 27275 |
| 2022-05-24 | -37.23 | $25.57 | 21099 |
| 2022-05-23 | -34.31 | $25.59 | 35745 |
| 2022-05-20 | -64.27 | $25.44 | 12949 |
| 2022-05-19 | -57.69 | $25.49 | 19377 |
| 2022-05-18 | -60.32 | $25.52 | 27498 |
| 2022-05-17 | -34.92 | $25.68 | 20211 |
| 2022-05-16 | -49.21 | $25.59 | 15073 |
| 2022-05-13 | -50.79 | $25.58 | 20482 |
| 2022-05-12 | -73.02 | $25.44 | 488095 |
| 2022-05-11 | -92.31 | $25.42 | 40047 |
| 2022-05-10 | -86.54 | $25.45 | 43666 |
| 2022-05-09 | -88.46 | $25.44 | 28962 |
| 2022-05-06 | -63.96 | $25.60 | 52150 |
| 2022-05-05 | -63.83 | $25.60 | 101200 |
| 2022-05-04 | -31.91 | $25.75 | 23211 |
| 2022-05-03 | -61.70 | $25.61 | 59359 |
| 2022-05-02 | -75.87 | $25.54 | 63582 |
| 2022-04-29 | -92.31 | $25.54 | 28573 |
| 2022-04-28 | -51.28 | $25.70 | 18305 |
| 2022-04-27 | -79.49 | $25.59 | 31184 |
| 2022-04-26 | -96.88 | $25.59 | 61166 |
| 2022-04-25 | -58.62 | $25.73 | 112193 |
| 2022-04-22 | -94.83 | $25.70 | 121879 |
| 2022-04-21 | -45.16 | $25.83 | 120008 |
| 2022-04-20 | -25.81 | $25.86 | 18149 |
| 2022-04-19 | -25.81 | $25.86 | 29573 |
| 2022-04-18 | -64.52 | $25.80 | 26636 |
| 2022-04-14 | -70.97 | $25.79 | 33063 |
| 2022-04-13 | -51.61 | $25.82 | 29421 |
| 2022-04-12 | -77.42 | $25.78 | 47564 |
| 2022-04-11 | -74.53 | $25.79 | 34921 |
| 2022-04-08 | -47.43 | $25.83 | 8362 |
| 2022-04-07 | -44.04 | $25.84 | 24902 |
| 2022-04-06 | -45.16 | $25.83 | 19205 |
| 2022-04-05 | -45.16 | $25.83 | 13818 |
| 2022-04-04 | -16.67 | $25.86 | 209384 |
| 2022-04-01 | -16.67 | $25.86 | 58648 |
| 2022-03-31 | -12.50 | $25.87 | 75490 |
| 2022-03-30 | -4.17 | $25.89 | 97142 |
| 2022-03-29 | -4.55 | $25.87 | 283712 |
| 2022-03-28 | 0.00 | $25.88 | 16749 |
| 2022-03-25 | 0.00 | $25.88 | 12425 |
| 2022-03-24 | 0.00 | $25.88 | 34241 |
| 2022-03-23 | -3.03 | $25.87 | 6861 |
| 2022-03-22 | -9.09 | $25.85 | 330651 |
| 2022-03-21 | -3.03 | $25.87 | 60779 |
| 2022-03-18 | -3.03 | $25.87 | 26987 |
| 2022-03-17 | -3.03 | $25.87 | 10552 |
| 2022-03-16 | 0.00 | $25.88 | 29419 |
| 2022-03-15 | 0.00 | $25.84 | 49465 |
| 2022-03-14 | -17.86 | $25.78 | 12937 |
| 2022-03-11 | -10.71 | $25.80 | 29689 |
| 2022-03-10 | -24.24 | $25.80 | 25603 |
| 2022-03-09 | -26.47 | $25.80 | 81819 |
| 2022-03-08 | -52.94 | $25.71 | 115473 |
| 2022-03-07 | -52.94 | $25.71 | 311307 |
| 2022-03-04 | -35.29 | $25.77 | 16681 |
| 2022-03-03 | -29.41 | $25.79 | 34263 |
| 2022-03-02 | -32.35 | $25.78 | 69901 |
| 2022-03-01 | -52.50 | $25.71 | 29026 |
| 2022-02-28 | -29.41 | $25.79 | 13715 |
| 2022-02-25 | -25.71 | $25.80 | 10119 |
| 2022-02-24 | -57.14 | $25.69 | 51927 |
| 2022-02-23 | -57.14 | $25.69 | 71155 |
| 2022-02-22 | -44.49 | $25.72 | 23681 |
| 2022-02-18 | -27.78 | $25.74 | 246949 |
| 2022-02-17 | -25.00 | $25.76 | 74928 |
| 2022-02-16 | -12.04 | $25.83 | 39319 |
| 2022-02-15 | -16.67 | $25.80 | 17780 |
| 2022-02-14 | -27.78 | $25.74 | 49049 |
| 2022-02-11 | -25.45 | $25.76 | 26448 |
| 2022-02-10 | -21.05 | $25.82 | 29806 |
| 2022-02-09 | -10.11 | $25.88 | 28230 |
| 2022-02-08 | -16.89 | $25.84 | 20076 |
| 2022-02-07 | -20.28 | $25.82 | 73562 |
| 2022-02-04 | -21.98 | $25.81 | 37187 |
| 2022-02-03 | -27.07 | $25.78 | 30796 |
| 2022-02-02 | -13.33 | $25.87 | 29980 |
| 2022-02-01 | -22.57 | $25.83 | 48318 |
| 2022-01-31 | -25.79 | $25.81 | 158705 |
| 2022-01-28 | -48.38 | $25.67 | 314717 |
| 2022-01-27 | -63.27 | $25.58 | 21320 |
| 2022-01-26 | -56.44 | $25.62 | 71029 |
| 2022-01-25 | -67.74 | $25.55 | 85963 |
| 2022-01-24 | -54.83 | $25.63 | 58129 |
| 2022-01-21 | -99.85 | $25.65 | 52027 |
| 2022-01-20 | -98.04 | $25.74 | 39432 |
| 2022-01-19 | -93.55 | $25.80 | 121548 |
| 2022-01-18 | -83.87 | $25.83 | 26746 |
| 2022-01-14 | -61.29 | $25.90 | 20069 |
| 2022-01-13 | -67.74 | $25.88 | 41759 |
| 2022-01-12 | -57.29 | $25.91 | 31254 |
| 2022-01-11 | -54.84 | $25.92 | 44329 |
| 2022-01-10 | -64.52 | $25.89 | 7282 |
| 2022-01-07 | -72.41 | $25.88 | 61959 |
| 2022-01-06 | -86.21 | $25.84 | 108975 |
| 2022-01-05 | -68.97 | $25.89 | 68008 |
| 2022-01-04 | -48.28 | $25.95 | 204057 |
| 2022-01-03 | -50.00 | $25.95 | 96348 |
| 2021-12-31 | -55.17 | $25.93 | 536140 |
| 2021-12-30 | -60.28 | $25.92 | 233578 |
| 2021-12-29 | -55.17 | $25.93 | 35227 |
| 2021-12-28 | -58.62 | $25.92 | 28710 |
| 2021-12-27 | -56.90 | $25.93 | 9583 |
| 2021-12-23 | -55.56 | $25.94 | 52523 |
| 2021-12-22 | -55.56 | $25.94 | 300827 |
| 2021-12-21 | -74.07 | $25.89 | 112914 |
| 2021-12-20 | -55.23 | $25.88 | 3245 |
| 2021-12-17 | -38.46 | $25.90 | 11663 |
| 2021-12-16 | -23.08 | $25.92 | 19675 |
| 2021-12-15 | -34.62 | $25.91 | 13100 |
| 2021-12-14 | -42.31 | $25.90 | 5175 |
| 2021-12-13 | -53.54 | $25.88 | 7428 |
| 2021-12-10 | -26.92 | $25.92 | 3224 |
| 2021-12-09 | -26.92 | $25.92 | 2414 |
| 2021-12-08 | -30.77 | $25.91 | 3986 |
| 2021-12-07 | -46.00 | $25.89 | 5097 |
| 2021-12-06 | -69.23 | $25.86 | 11665 |
| 2021-12-03 | -84.77 | $25.84 | 10009 |
| 2021-12-02 | -75.00 | $25.86 | 17379 |
| 2021-12-01 | -87.67 | $25.84 | 16750 |
| 2021-11-30 | -66.67 | $25.87 | 37515 |
| 2021-11-29 | -53.85 | $25.88 | 13557 |
| 2021-11-26 | -76.92 | $25.85 | 5002 |
| 2021-11-24 | -46.15 | $25.89 | 1002 |
| 2021-11-23 | -46.23 | $25.89 | 3343 |
| 2021-11-22 | -56.54 | $25.88 | 5146 |
| 2021-11-19 | -46.15 | $25.89 | 3957 |
| 2021-11-18 | -30.77 | $25.91 | 18095 |
| 2021-11-17 | -42.31 | $25.90 | 2137 |
| 2021-11-16 | -30.77 | $25.91 | 19487 |
| 2021-11-15 | -45.00 | $25.88 | 13555 |
| 2021-11-12 | -38.10 | $25.88 | 70546 |
| 2021-11-11 | -4.76 | $25.92 | 10872 |
| 2021-11-10 | -22.73 | $25.89 | 17888 |
| 2021-11-09 | -13.61 | $25.89 | 10058 |
| 2021-11-08 | -16.69 | $25.89 | 7484 |
| 2021-11-05 | -20.03 | $25.88 | 16360 |
| 2021-11-04 | -16.69 | $25.89 | 38320 |
| 2021-11-03 | -14.31 | $25.88 | 22006 |
| 2021-11-02 | -9.96 | $25.87 | 672 |
| 2021-11-01 | -15.79 | $25.85 | 16648 |
| 2021-10-29 | -7.85 | $25.86 | 3192 |
| 2021-10-28 | -74.25 | $25.86 | 19360 |
| 2021-10-27 | -75.12 | $25.85 | 8810 |
| 2021-10-26 | -72.05 | $25.87 | 31105 |
| 2021-10-25 | -72.78 | $25.87 | 67198 |
| 2021-10-22 | -72.05 | $25.87 | 3065 |
| 2021-10-21 | -75.72 | $25.85 | 540 |
| 2021-10-20 | -75.72 | $25.85 | 7901 |
| 2021-10-19 | -74.25 | $25.86 | 18107 |
| 2021-10-18 | -80.14 | $25.82 | 3008 |
| 2021-10-15 | -78.66 | $25.83 | 40 |
| 2021-10-14 | -81.61 | $25.81 | 3334 |
| 2021-10-13 | -86.02 | $25.78 | 9824 |
| 2021-10-12 | -86.75 | $25.77 | 9476 |
| 2021-10-11 | -87.93 | $25.76 | 23257 |
| 2021-10-08 | -83.81 | $25.79 | 12338 |
| 2021-10-07 | -85.28 | $25.78 | 28979 |
| 2021-10-06 | -91.40 | $25.74 | 31124 |
| 2021-10-05 | -94.10 | $25.72 | 9108 |
| 2021-10-04 | -98.68 | $25.69 | 416167 |
| 2021-10-01 | -91.21 | $25.76 | 114971 |
| 2021-09-30 | -35.91 | $25.81 | 98527 |
| 2021-09-29 | -36.36 | $25.81 | 2241 |
| 2021-09-28 | -36.36 | $25.81 | 12822 |
| 2021-09-27 | -9.09 | $25.84 | 9718 |
| 2021-09-24 | -25.00 | $25.82 | 9156 |
| 2021-09-23 | -29.80 | $25.81 | 1372 |
| 2021-09-22 | -45.00 | $25.80 | 177 |
| 2021-09-21 | -35.00 | $25.81 | 3688 |
| 2021-09-20 | -89.20 | $25.75 | 71010 |
| 2021-09-17 | -22.73 | $25.82 | 1085 |
| 2021-09-16 | -27.27 | $25.81 | 1181 |
| 2021-09-15 | -18.18 | $25.82 | 2972 |
| 2021-09-14 | -23.00 | $25.81 | 1833 |
| 2021-09-13 | -27.27 | $25.81 | 119 |
| 2021-09-10 | -27.27 | $25.81 | 9938 |
| 2021-09-09 | -27.27 | $25.81 | 300 |
| 2021-09-08 | -27.27 | $25.81 | 24221 |
| 2021-09-07 | -22.73 | $25.82 | 1194 |
| 2021-09-03 | -13.64 | $25.83 | 5405 |
| 2021-09-02 | -18.18 | $25.82 | 4662 |
| 2021-09-01 | -10.00 | $25.82 | 1009 |
| 2021-08-31 | -5.00 | $25.83 | 1794 |
| 2021-08-30 | -25.00 | $25.81 | 1200 |
| 2021-08-27 | -19.80 | $25.81 | 4086 |
| 2021-08-26 | -33.33 | $25.79 | 645 |
| 2021-08-25 | -27.78 | $25.80 | 6808 |
| 2021-08-24 | -11.11 | $25.81 | 3683 |
| 2021-08-23 | -33.33 | $25.79 | 15726 |
| 2021-08-20 | -56.25 | $25.77 | 32762 |
| 2021-08-19 | -43.75 | $25.78 | 2378 |
| 2021-08-18 | -33.33 | $25.78 | 8504 |
| 2021-08-17 | -31.82 | $25.78 | 1927 |
| 2021-08-16 | -10.93 | $25.79 | 5212 |
| 2021-08-13 | -10.35 | $25.79 | 2591 |
| 2021-08-12 | -10.00 | $25.79 | 6884 |
| 2021-08-11 | -10.53 | $25.78 | 2213 |
| 2021-08-10 | -2.78 | $25.79 | 3641 |
| 2021-08-09 | -2.83 | $25.78 | 8022 |
| 2021-08-06 | -8.33 | $25.78 | 5647 |
| 2021-08-05 | -6.18 | $25.77 | 3510 |
| 2021-08-04 | 0.00 | $25.77 | 3806 |
| 2021-08-03 | -9.44 | $25.75 | 1612 |
| 2021-08-02 | -15.63 | $25.75 | 2081 |
| 2021-07-30 | -55.85 | $25.75 | 27521 |
| 2021-07-29 | -53.48 | $25.76 | 2230 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
33.73
2026-07-24
Close Price
$34.34
Vol: 657700Average Directional Index - Detailed Analysis
Minimum
0.25
Average
32.33
Maximum
86.69
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.73 | $34.34 | 657700 |
| 2026-07-23 | 35.04 | $34.29 | 427400 |
| 2026-07-22 | 36.43 | $34.41 | 509248 |
| 2026-07-21 | 37.20 | $34.41 | 441600 |
| 2026-07-20 | 38.10 | $34.34 | 301014 |
| 2026-07-17 | 39.29 | $34.35 | 722400 |
| 2026-07-16 | 40.53 | $34.44 | 1.2M |
| 2026-07-15 | 40.87 | $34.42 | 373639 |
| 2026-07-14 | 41.29 | $34.41 | 415937 |
| 2026-07-13 | 41.86 | $34.37 | 1.0M |
| 2026-07-10 | 42.07 | $34.40 | 527729 |
| 2026-07-09 | 42.16 | $34.34 | 391200 |
| 2026-07-08 | 42.76 | $34.30 | 343600 |
| 2026-07-07 | 43.89 | $34.33 | 391315 |
| 2026-07-06 | 43.97 | $34.35 | 557500 |
| 2026-07-02 | 43.87 | $34.28 | 739400 |
| 2026-07-01 | 43.83 | $34.28 | 1.9M |
| 2026-06-30 | 43.99 | $34.27 | 1.5M |
| 2026-06-29 | 43.21 | $34.27 | 788200 |
| 2026-06-26 | 42.84 | $34.27 | 290070 |
| 2026-06-25 | 42.61 | $34.24 | 421333 |
| 2026-06-24 | 42.53 | $34.24 | 396400 |
| 2026-06-23 | 42.44 | $34.25 | 457500 |
| 2026-06-22 | 42.43 | $34.25 | 459200 |
| 2026-06-18 | 42.43 | $34.25 | 375300 |
| 2026-06-17 | 42.22 | $34.20 | 386900 |
| 2026-06-16 | 42.16 | $34.23 | 232048 |
| 2026-06-15 | 41.49 | $34.22 | 268300 |
| 2026-06-12 | 40.79 | $34.19 | 225114 |
| 2026-06-11 | 40.30 | $34.18 | 337100 |
| 2026-06-10 | 39.92 | $34.17 | 565600 |
| 2026-06-09 | 39.52 | $34.18 | 544728 |
| 2026-06-08 | 38.72 | $34.18 | 211523 |
| 2026-06-05 | 38.05 | $34.17 | 458200 |
| 2026-06-04 | 37.35 | $34.19 | 734600 |
| 2026-06-03 | 36.23 | $34.15 | 460100 |
| 2026-06-02 | 35.11 | $34.17 | 260909 |
| 2026-06-01 | 33.92 | $34.17 | 327300 |
| 2026-05-29 | 32.67 | $34.15 | 372531 |
| 2026-05-28 | 31.49 | $34.14 | 267639 |
| 2026-05-27 | 30.26 | $34.14 | 299800 |
| 2026-05-26 | 29.05 | $34.09 | 195800 |
| 2026-05-22 | 27.83 | $34.09 | 530630 |
| 2026-05-21 | 26.55 | $34.12 | 231700 |
| 2026-05-20 | 25.73 | $34.09 | 245735 |
| 2026-05-19 | 24.93 | $34.08 | 553516 |
| 2026-05-18 | 24.21 | $34.08 | 210600 |
| 2026-05-15 | 23.46 | $34.07 | 201700 |
| 2026-05-14 | 22.67 | $34.07 | 302700 |
| 2026-05-13 | 22.44 | $34.01 | 202826 |
| 2026-05-12 | 22.19 | $34.06 | 596700 |
| 2026-05-11 | 21.94 | $34.00 | 368419 |
| 2026-05-08 | 21.81 | $34.00 | 289725 |
| 2026-05-07 | 21.43 | $34.01 | 246100 |
| 2026-05-06 | 21.17 | $34.02 | 314700 |
| 2026-05-05 | 20.90 | $34.01 | 394700 |
| 2026-05-04 | 20.95 | $33.97 | 711800 |
| 2026-05-01 | 21.08 | $33.99 | 336700 |
| 2026-04-30 | 20.66 | $33.98 | 331800 |
| 2026-04-29 | 20.36 | $33.94 | 268040 |
| 2026-04-28 | 20.23 | $33.95 | 153418 |
| 2026-04-27 | 20.10 | $33.95 | 526000 |
| 2026-04-24 | 19.97 | $33.92 | 254300 |
| 2026-04-23 | 20.01 | $33.91 | 491010 |
| 2026-04-22 | 20.06 | $33.88 | 382200 |
| 2026-04-21 | 20.23 | $33.87 | 1.1M |
| 2026-04-20 | 20.40 | $33.89 | 190615 |
| 2026-04-17 | 20.77 | $33.90 | 312500 |
| 2026-04-16 | 21.15 | $33.87 | 325700 |
| 2026-04-15 | 21.78 | $33.85 | 243832 |
| 2026-04-14 | 22.00 | $33.83 | 244016 |
| 2026-04-13 | 22.40 | $33.80 | 292342 |
| 2026-04-10 | 23.05 | $33.73 | 284900 |
| 2026-04-09 | 23.97 | $33.74 | 483200 |
| 2026-04-08 | 25.07 | $33.70 | 518320 |
| 2026-04-07 | 26.36 | $33.55 | 534700 |
| 2026-04-06 | 26.52 | $33.57 | 1.4M |
| 2026-04-02 | 26.74 | $33.52 | 609828 |
| 2026-04-01 | 26.61 | $33.51 | 4.4M |
| 2026-03-31 | 26.80 | $33.47 | 1.1M |
| 2026-03-30 | 26.63 | $33.43 | 604525 |
| 2026-03-27 | 26.16 | $33.45 | 370400 |
| 2026-03-26 | 25.46 | $33.44 | 250500 |
| 2026-03-25 | 24.73 | $33.44 | 226823 |
| 2026-03-24 | 24.22 | $33.45 | 262500 |
| 2026-03-23 | 23.59 | $33.45 | 307200 |
| 2026-03-20 | 23.06 | $33.44 | 595121 |
| 2026-03-19 | 21.94 | $33.43 | 453200 |
| 2026-03-18 | 20.76 | $33.47 | 242242 |
| 2026-03-17 | 19.63 | $33.53 | 176721 |
| 2026-03-16 | 19.04 | $33.58 | 443545 |
| 2026-03-13 | 18.46 | $33.55 | 271424 |
| 2026-03-12 | 17.90 | $33.59 | 239901 |
| 2026-03-11 | 17.45 | $33.70 | 310338 |
| 2026-03-10 | 17.34 | $33.65 | 251100 |
| 2026-03-09 | 17.22 | $33.70 | 413700 |
| 2026-03-06 | 16.70 | $33.65 | 581119 |
| 2026-03-05 | 16.39 | $33.73 | 231525 |
| 2026-03-04 | 16.70 | $33.77 | 284100 |
| 2026-03-03 | 17.36 | $33.72 | 461206 |
| 2026-03-02 | 17.74 | $33.77 | 301400 |
| 2026-02-27 | 18.41 | $33.76 | 251030 |
| 2026-02-26 | 18.85 | $33.78 | 185245 |
| 2026-02-25 | 19.21 | $33.82 | 545300 |
| 2026-02-24 | 19.23 | $33.77 | 579700 |
| 2026-02-23 | 19.59 | $33.71 | 179534 |
| 2026-02-20 | 19.97 | $33.78 | 255400 |
| 2026-02-19 | 20.37 | $33.72 | 246100 |
| 2026-02-18 | 21.12 | $33.73 | 230300 |
| 2026-02-17 | 21.84 | $33.69 | 264393 |
| 2026-02-13 | 22.87 | $33.66 | 494624 |
| 2026-02-12 | 23.81 | $33.64 | 333000 |
| 2026-02-11 | 24.65 | $33.75 | 559800 |
| 2026-02-10 | 24.88 | $33.74 | 380400 |
| 2026-02-09 | 25.37 | $33.77 | 247900 |
| 2026-02-06 | 25.88 | $33.73 | 1.3M |
| 2026-02-05 | 26.60 | $33.60 | 300400 |
| 2026-02-04 | 27.95 | $33.67 | 250900 |
| 2026-02-03 | 28.90 | $33.64 | 337528 |
| 2026-02-02 | 29.74 | $33.75 | 287433 |
| 2026-01-30 | 30.26 | $33.70 | 300400 |
| 2026-01-29 | 31.13 | $33.71 | 345868 |
| 2026-01-28 | 32.05 | $33.72 | 183700 |
| 2026-01-27 | 32.49 | $33.71 | 329006 |
| 2026-01-26 | 32.56 | $33.70 | 642900 |
| 2026-01-23 | 32.75 | $33.64 | 248900 |
| 2026-01-22 | 33.16 | $33.66 | 446900 |
| 2026-01-21 | 33.59 | $33.62 | 498500 |
| 2026-01-20 | 34.38 | $33.53 | 491810 |
| 2026-01-16 | 35.46 | $33.66 | 340810 |
| 2026-01-15 | 35.19 | $33.64 | 265883 |
| 2026-01-14 | 34.90 | $33.62 | 372313 |
| 2026-01-13 | 34.80 | $33.65 | 332957 |
| 2026-01-12 | 34.10 | $33.66 | 306420 |
| 2026-01-09 | 33.36 | $33.64 | 656114 |
| 2026-01-08 | 32.62 | $33.58 | 281000 |
| 2026-01-07 | 32.06 | $33.59 | 506016 |
| 2026-01-06 | 31.12 | $33.60 | 421200 |
| 2026-01-05 | 30.17 | $33.56 | 5.4M |
| 2026-01-02 | 29.28 | $33.54 | 1.4M |
| 2025-12-31 | 28.35 | $33.51 | 688932 |
| 2025-12-30 | 27.71 | $33.46 | 785012 |
| 2025-12-29 | 27.08 | $33.48 | 192736 |
| 2025-12-26 | 26.50 | $33.48 | 185300 |
| 2025-12-24 | 25.90 | $33.46 | 145042 |
| 2025-12-23 | 25.30 | $33.44 | 340518 |
| 2025-12-22 | 24.84 | $33.40 | 355314 |
| 2025-12-19 | 24.36 | $33.30 | 219515 |
| 2025-12-18 | 24.42 | $33.19 | 216222 |
| 2025-12-17 | 24.81 | $33.10 | 286900 |
| 2025-12-16 | 25.41 | $33.21 | 253300 |
| 2025-12-15 | 25.62 | $33.23 | 167800 |
| 2025-12-12 | 25.19 | $33.20 | 2.3M |
| 2025-12-11 | 24.73 | $33.30 | 2.4M |
| 2025-12-10 | 23.76 | $33.27 | 263600 |
| 2025-12-09 | 22.77 | $33.23 | 366940 |
| 2025-12-08 | 21.98 | $33.23 | 377839 |
| 2025-12-05 | 21.16 | $33.25 | 243900 |
| 2025-12-04 | 20.61 | $33.23 | 331845 |
| 2025-12-03 | 20.03 | $33.22 | 298000 |
| 2025-12-02 | 19.71 | $33.18 | 232402 |
| 2025-12-01 | 19.37 | $33.16 | 480342 |
| 2025-11-28 | 19.33 | $33.17 | 98238 |
| 2025-11-26 | 18.94 | $33.14 | 256100 |
| 2025-11-25 | 18.64 | $33.08 | 277838 |
| 2025-11-24 | 18.69 | $33.01 | 354100 |
| 2025-11-21 | 19.11 | $32.88 | 339900 |
| 2025-11-20 | 20.01 | $32.79 | 681204 |
| 2025-11-19 | 20.96 | $32.91 | 339342 |
| 2025-11-18 | 21.49 | $32.89 | 8.3M |
| 2025-11-17 | 21.87 | $32.94 | 286900 |
| 2025-11-14 | 22.75 | $32.99 | 792928 |
| 2025-11-13 | 23.68 | $32.99 | 379300 |
| 2025-11-12 | 24.41 | $33.04 | 195700 |
| 2025-11-11 | 24.51 | $33.07 | 275100 |
| 2025-11-10 | 24.61 | $33.06 | 272600 |
| 2025-11-07 | 24.85 | $32.96 | 445800 |
| 2025-11-06 | 25.91 | $32.95 | 378726 |
| 2025-11-05 | 26.53 | $32.97 | 341603 |
| 2025-11-04 | 26.96 | $32.98 | 463800 |
| 2025-11-03 | 27.65 | $33.03 | 282708 |
| 2025-10-31 | 27.42 | $33.02 | 235519 |
| 2025-10-30 | 27.40 | $32.99 | 315900 |
| 2025-10-29 | 27.45 | $33.05 | 226000 |
| 2025-10-28 | 26.98 | $33.05 | 247926 |
| 2025-10-27 | 26.49 | $33.04 | 283700 |
| 2025-10-24 | 25.96 | $32.97 | 216207 |
| 2025-10-23 | 26.09 | $32.92 | 400000 |
| 2025-10-22 | 26.76 | $32.88 | 349500 |
| 2025-10-21 | 27.46 | $32.91 | 598200 |
| 2025-10-20 | 27.95 | $32.91 | 259235 |
| 2025-10-17 | 28.64 | $32.81 | 394735 |
| 2025-10-16 | 30.07 | $32.73 | 291821 |
| 2025-10-15 | 31.57 | $32.81 | 309621 |
| 2025-10-14 | 32.81 | $32.79 | 379722 |
| 2025-10-13 | 34.53 | $32.81 | 279200 |
| 2025-10-10 | 35.88 | $32.70 | 343436 |
| 2025-10-09 | 37.29 | $32.83 | 382600 |
| 2025-10-08 | 37.96 | $32.88 | 400200 |
| 2025-10-07 | 37.84 | $32.80 | 353200 |
| 2025-10-06 | 37.87 | $32.85 | 264509 |
| 2025-10-03 | 37.34 | $32.82 | 282624 |
| 2025-10-02 | 36.79 | $32.84 | 479215 |
| 2025-10-01 | 36.02 | $32.84 | 1.3M |
| 2025-09-30 | 35.70 | $32.82 | 3.0M |
| 2025-09-29 | 35.52 | $32.77 | 362200 |
| 2025-09-26 | 35.41 | $32.80 | 287107 |
| 2025-09-25 | 35.12 | $32.78 | 273105 |
| 2025-09-24 | 34.80 | $32.78 | 216645 |
| 2025-09-23 | 34.63 | $32.78 | 213300 |
| 2025-09-22 | 34.09 | $32.78 | 279700 |
| 2025-09-19 | 33.52 | $32.78 | 173500 |
| 2025-09-18 | 33.13 | $32.75 | 274800 |
| 2025-09-17 | 32.86 | $32.70 | 336149 |
| 2025-09-16 | 32.58 | $32.70 | 266800 |
| 2025-09-15 | 32.35 | $32.68 | 208300 |
| 2025-09-12 | 32.17 | $32.71 | 303640 |
| 2025-09-11 | 31.70 | $32.70 | 192032 |
| 2025-09-10 | 31.33 | $32.64 | 247542 |
| 2025-09-09 | 31.06 | $32.66 | 243615 |
| 2025-09-08 | 30.92 | $32.65 | 212103 |
| 2025-09-05 | 30.83 | $32.63 | 221600 |
| 2025-09-04 | 30.80 | $32.63 | 465600 |
| 2025-09-03 | 30.84 | $32.58 | 387219 |
| 2025-09-02 | 31.30 | $32.51 | 186197 |
| 2025-08-29 | 32.01 | $32.59 | 148908 |
| 2025-08-28 | 31.72 | $32.61 | 256700 |
| 2025-08-27 | 31.26 | $32.59 | 192600 |
| 2025-08-26 | 30.84 | $32.55 | 156044 |
| 2025-08-25 | 30.52 | $32.50 | 115020 |
| 2025-08-22 | 30.19 | $32.56 | 264600 |
| 2025-08-21 | 29.84 | $32.48 | 344318 |
| 2025-08-20 | 30.14 | $32.49 | 155710 |
| 2025-08-19 | 30.46 | $32.49 | 209704 |
| 2025-08-18 | 30.14 | $32.52 | 159407 |
| 2025-08-15 | 29.66 | $32.50 | 183500 |
| 2025-08-14 | 29.02 | $32.51 | 318707 |
| 2025-08-13 | 28.40 | $32.47 | 307700 |
| 2025-08-12 | 27.75 | $32.49 | 215600 |
| 2025-08-11 | 27.23 | $32.42 | 211900 |
| 2025-08-08 | 26.91 | $32.44 | 990348 |
| 2025-08-07 | 26.63 | $32.39 | 128000 |
| 2025-08-06 | 26.58 | $32.38 | 304829 |
| 2025-08-05 | 26.60 | $32.34 | 385200 |
| 2025-08-04 | 26.74 | $32.35 | 158315 |
| 2025-08-01 | 26.95 | $32.24 | 208600 |
| 2025-07-31 | 27.72 | $32.32 | 162512 |
| 2025-07-30 | 27.53 | $32.37 | 502300 |
| 2025-07-29 | 26.94 | $32.37 | 238400 |
| 2025-07-28 | 26.19 | $32.38 | 231100 |
| 2025-07-25 | 25.40 | $32.37 | 155727 |
| 2025-07-24 | 24.61 | $32.33 | 264000 |
| 2025-07-23 | 23.67 | $32.33 | 196827 |
| 2025-07-22 | 22.87 | $32.28 | 188525 |
| 2025-07-21 | 22.37 | $32.24 | 235227 |
| 2025-07-18 | 21.84 | $32.24 | 220911 |
| 2025-07-17 | 21.45 | $32.26 | 334135 |
| 2025-07-16 | 21.04 | $32.22 | 230144 |
| 2025-07-15 | 20.98 | $32.20 | 337226 |
| 2025-07-14 | 20.25 | $32.21 | 354000 |
| 2025-07-11 | 19.79 | $32.18 | 253543 |
| 2025-07-10 | 19.37 | $32.21 | 281211 |
| 2025-07-09 | 18.81 | $32.18 | 301800 |
| 2025-07-08 | 18.23 | $32.15 | 369000 |
| 2025-07-07 | 17.91 | $32.15 | 336732 |
| 2025-07-03 | 17.57 | $32.19 | 182900 |
| 2025-07-02 | 17.02 | $32.15 | 465300 |
| 2025-07-01 | 16.72 | $32.11 | 1.4M |
| 2025-06-30 | 16.53 | $32.08 | 1.2M |
| 2025-06-27 | 16.05 | $32.10 | 472500 |
| 2025-06-26 | 15.54 | $32.07 | 218400 |
| 2025-06-25 | 15.47 | $32.06 | 272891 |
| 2025-06-24 | 15.39 | $32.08 | 289025 |
| 2025-06-23 | 15.06 | $32.05 | 215431 |
| 2025-06-20 | 15.19 | $32.03 | 213500 |
| 2025-06-18 | 15.24 | $32.02 | 166401 |
| 2025-06-17 | 15.61 | $31.96 | 299200 |
| 2025-06-16 | 16.01 | $32.02 | 177630 |
| 2025-06-13 | 15.68 | $31.98 | 257836 |
| 2025-06-12 | 15.45 | $31.98 | 150700 |
| 2025-06-11 | 15.20 | $31.97 | 185119 |
| 2025-06-10 | 14.87 | $31.99 | 179949 |
| 2025-06-09 | 14.51 | $31.93 | 286811 |
| 2025-06-06 | 14.19 | $31.97 | 160203 |
| 2025-06-05 | 13.89 | $31.90 | 163409 |
| 2025-06-04 | 13.78 | $31.90 | 236328 |
| 2025-06-03 | 13.65 | $31.93 | 199410 |
| 2025-06-02 | 13.52 | $31.89 | 303300 |
| 2025-05-30 | 13.56 | $31.88 | 170646 |
| 2025-05-29 | 13.60 | $31.85 | 111909 |
| 2025-05-28 | 13.82 | $31.83 | 196440 |
| 2025-05-27 | 14.05 | $31.80 | 253800 |
| 2025-05-23 | 14.50 | $31.76 | 128500 |
| 2025-05-22 | 15.19 | $31.78 | 274300 |
| 2025-05-21 | 15.68 | $31.78 | 170200 |
| 2025-05-20 | 16.20 | $31.81 | 313023 |
| 2025-05-19 | 16.55 | $31.82 | 275800 |
| 2025-05-16 | 16.96 | $31.82 | 657820 |
| 2025-05-15 | 17.21 | $31.82 | 193700 |
| 2025-05-14 | 17.54 | $31.74 | 474747 |
| 2025-05-13 | 17.95 | $31.78 | 289400 |
| 2025-05-12 | 18.39 | $31.75 | 247748 |
| 2025-05-09 | 18.99 | $31.57 | 257900 |
| 2025-05-08 | 19.82 | $31.58 | 184518 |
| 2025-05-07 | 20.69 | $31.54 | 169000 |
| 2025-05-06 | 21.38 | $31.51 | 178300 |
| 2025-05-05 | 22.06 | $31.55 | 427000 |
| 2025-05-02 | 22.88 | $31.56 | 229436 |
| 2025-05-01 | 23.86 | $31.49 | 279600 |
| 2025-04-30 | 24.69 | $31.40 | 265800 |
| 2025-04-29 | 25.28 | $31.41 | 139800 |
| 2025-04-28 | 26.13 | $31.39 | 532905 |
| 2025-04-25 | 26.89 | $31.38 | 660403 |
| 2025-04-24 | 27.65 | $31.31 | 286907 |
| 2025-04-23 | 28.22 | $31.20 | 186039 |
| 2025-04-22 | 28.82 | $31.09 | 314424 |
| 2025-04-21 | 28.59 | $30.92 | 1.1M |
| 2025-04-17 | 27.90 | $30.98 | 193000 |
| 2025-04-16 | 27.47 | $30.98 | 140300 |
| 2025-04-15 | 27.01 | $31.14 | 201000 |
| 2025-04-14 | 26.98 | $31.16 | 261900 |
| 2025-04-11 | 26.82 | $30.99 | 1.1M |
| 2025-04-10 | 25.87 | $30.80 | 438100 |
| 2025-04-09 | 24.86 | $31.16 | 621902 |
| 2025-04-08 | 23.80 | $30.33 | 546637 |
| 2025-04-07 | 21.75 | $30.44 | 1.0M |
| 2025-04-04 | 19.10 | $30.54 | 861423 |
| 2025-04-03 | 16.88 | $31.12 | 556500 |
| 2025-04-02 | 16.15 | $31.43 | 684126 |
| 2025-04-01 | 16.78 | $31.40 | 1.3M |
| 2025-03-31 | 17.44 | $31.38 | 960800 |
| 2025-03-28 | 17.54 | $31.38 | 601500 |
| 2025-03-27 | 17.53 | $31.37 | 242129 |
| 2025-03-26 | 17.53 | $31.37 | 235201 |
| 2025-03-25 | 17.59 | $31.38 | 384247 |
| 2025-03-24 | 17.66 | $31.36 | 211728 |
| 2025-03-21 | 17.73 | $31.37 | 206200 |
| 2025-03-20 | 17.54 | $31.36 | 257600 |
| 2025-03-19 | 17.40 | $31.37 | 472100 |
| 2025-03-18 | 17.08 | $31.37 | 389900 |
| 2025-03-17 | 16.65 | $31.39 | 263932 |
| 2025-03-14 | 16.46 | $31.34 | 251400 |
| 2025-03-13 | 16.02 | $31.31 | 225900 |
| 2025-03-12 | 15.39 | $31.34 | 785001 |
| 2025-03-11 | 14.77 | $31.35 | 567027 |
| 2025-03-10 | 14.16 | $31.40 | 496900 |
| 2025-03-07 | 13.65 | $31.54 | 266833 |
| 2025-03-06 | 13.50 | $31.53 | 396713 |
| 2025-03-05 | 13.56 | $31.63 | 257800 |
| 2025-03-04 | 13.78 | $31.54 | 398349 |
| 2025-03-03 | 14.02 | $31.62 | 314800 |
| 2025-02-28 | 14.61 | $31.74 | 450100 |
| 2025-02-27 | 14.86 | $31.65 | 421105 |
| 2025-02-26 | 15.43 | $31.75 | 386706 |
| 2025-02-25 | 16.05 | $31.75 | 674200 |
| 2025-02-24 | 16.69 | $31.76 | 277301 |
| 2025-02-21 | 17.10 | $31.79 | 460102 |
| 2025-02-20 | 16.99 | $31.89 | 362106 |
| 2025-02-19 | 16.45 | $31.84 | 278506 |
| 2025-02-18 | 15.89 | $31.87 | 479900 |
| 2025-02-14 | 15.05 | $31.85 | 256300 |
| 2025-02-13 | 14.70 | $31.82 | 405900 |
| 2025-02-12 | 14.44 | $31.77 | 283800 |
| 2025-02-11 | 14.66 | $31.75 | 328100 |
| 2025-02-10 | 14.80 | $31.76 | 262000 |
| 2025-02-07 | 14.95 | $31.74 | 288400 |
| 2025-02-06 | 15.11 | $31.71 | 268900 |
| 2025-02-05 | 15.28 | $31.72 | 245400 |
| 2025-02-04 | 15.73 | $31.70 | 287800 |
| 2025-02-03 | 16.26 | $31.63 | 747333 |
| 2025-01-31 | 16.98 | $31.71 | 1.1M |
| 2025-01-30 | 17.03 | $31.74 | 310805 |
| 2025-01-29 | 17.29 | $31.69 | 204700 |
| 2025-01-28 | 17.57 | $31.71 | 339800 |
| 2025-01-27 | 17.86 | $31.66 | 517315 |
| 2025-01-24 | 18.58 | $31.72 | 225700 |
| 2025-01-23 | 18.62 | $31.74 | 269200 |
| 2025-01-22 | 18.66 | $31.68 | 271400 |
| 2025-01-21 | 18.84 | $31.63 | 603000 |
| 2025-01-17 | 19.23 | $31.62 | 423000 |
| 2025-01-16 | 19.39 | $31.57 | 256100 |
| 2025-01-15 | 20.12 | $31.55 | 383721 |
| 2025-01-14 | 20.95 | $31.44 | 256500 |
| 2025-01-13 | 21.61 | $31.43 | 426700 |
| 2025-01-10 | 22.04 | $31.42 | 255300 |
| 2025-01-08 | 22.82 | $31.48 | 525400 |
| 2025-01-07 | 24.01 | $31.46 | 438000 |
| 2025-01-06 | 25.22 | $31.55 | 555125 |
| 2025-01-03 | 25.95 | $31.52 | 983029 |
| 2025-01-02 | 27.09 | $31.45 | 676300 |
| 2024-12-31 | 28.48 | $31.42 | 340713 |
| 2024-12-30 | 29.94 | $31.42 | 434000 |
| 2024-12-27 | 31.48 | $31.53 | 139044 |
| 2024-12-26 | 32.06 | $31.55 | 116228 |
| 2024-12-24 | 32.25 | $31.50 | 38916 |
| 2024-12-23 | 32.76 | $31.44 | 283700 |
| 2024-12-20 | 33.51 | $31.34 | 296200 |
| 2024-12-19 | 34.36 | $31.27 | 842700 |
| 2024-12-18 | 35.95 | $31.25 | 228431 |
| 2024-12-17 | 37.63 | $31.49 | 147500 |
| 2024-12-16 | 37.31 | $31.49 | 174416 |
| 2024-12-13 | 36.84 | $31.48 | 836728 |
| 2024-12-12 | 36.35 | $31.47 | 127900 |
| 2024-12-11 | 36.13 | $31.48 | 116349 |
| 2024-12-10 | 35.89 | $31.44 | 100802 |
| 2024-12-09 | 35.65 | $31.44 | 522342 |
| 2024-12-06 | 35.44 | $31.46 | 244900 |
| 2024-12-05 | 35.00 | $31.45 | 246100 |
| 2024-12-04 | 34.86 | $31.42 | 210900 |
| 2024-12-03 | 34.86 | $31.40 | 1.6M |
| 2024-12-02 | 34.87 | $31.39 | 170641 |
| 2024-11-29 | 34.45 | $31.38 | 62500 |
| 2024-11-27 | 34.06 | $31.34 | 100336 |
| 2024-11-26 | 33.77 | $31.32 | 169400 |
| 2024-11-25 | 33.56 | $31.31 | 103901 |
| 2024-11-22 | 33.34 | $31.27 | 634229 |
| 2024-11-21 | 33.42 | $31.22 | 85701 |
| 2024-11-20 | 33.60 | $31.20 | 116300 |
| 2024-11-19 | 34.04 | $31.16 | 114333 |
| 2024-11-18 | 34.60 | $31.15 | 135900 |
| 2024-11-15 | 34.85 | $31.13 | 212004 |
| 2024-11-14 | 35.12 | $31.23 | 119623 |
| 2024-11-13 | 34.26 | $31.24 | 121400 |
| 2024-11-12 | 33.61 | $31.22 | 97522 |
| 2024-11-11 | 33.01 | $31.22 | 127933 |
| 2024-11-08 | 32.27 | $31.21 | 96400 |
| 2024-11-07 | 31.49 | $31.19 | 472528 |
| 2024-11-06 | 30.82 | $31.14 | 266703 |
| 2024-11-05 | 30.11 | $30.99 | 177633 |
| 2024-11-04 | 30.39 | $30.90 | 548500 |
| 2024-11-01 | 30.88 | $30.91 | 174600 |
| 2024-10-31 | 31.38 | $30.88 | 138600 |
| 2024-10-30 | 31.92 | $31.00 | 88005 |
| 2024-10-29 | 31.36 | $31.02 | 141900 |
| 2024-10-28 | 30.66 | $31.01 | 102638 |
| 2024-10-25 | 29.82 | $30.97 | 54300 |
| 2024-10-24 | 28.92 | $30.97 | 116400 |
| 2024-10-23 | 28.18 | $30.95 | 131740 |
| 2024-10-22 | 27.40 | $31.00 | 69121 |
| 2024-10-21 | 26.28 | $30.99 | 75447 |
| 2024-10-18 | 25.00 | $30.99 | 348440 |
| 2024-10-17 | 24.18 | $30.98 | 142326 |
| 2024-10-16 | 23.37 | $30.93 | 96007 |
| 2024-10-15 | 22.91 | $30.91 | 246827 |
| 2024-10-14 | 22.32 | $30.95 | 84600 |
| 2024-10-11 | 21.60 | $30.88 | 251300 |
| 2024-10-10 | 21.08 | $30.87 | 121200 |
| 2024-10-09 | 20.69 | $30.88 | 177900 |
| 2024-10-08 | 20.28 | $30.82 | 139715 |
| 2024-10-07 | 20.17 | $30.76 | 192341 |
| 2024-10-04 | 20.10 | $30.82 | 491701 |
| 2024-10-03 | 19.95 | $30.78 | 235500 |
| 2024-10-02 | 20.00 | $30.77 | 338700 |
| 2024-10-01 | 20.05 | $30.77 | 855334 |
| 2024-09-30 | 19.88 | $30.83 | 757100 |
| 2024-09-27 | 19.12 | $30.82 | 73034 |
| 2024-09-26 | 18.51 | $30.82 | 93448 |
| 2024-09-25 | 17.90 | $30.75 | 119200 |
| 2024-09-24 | 17.39 | $30.78 | 50000 |
| 2024-09-23 | 16.86 | $30.76 | 58600 |
| 2024-09-20 | 16.30 | $30.73 | 114700 |
| 2024-09-19 | 15.87 | $30.74 | 109000 |
| 2024-09-18 | 15.45 | $30.56 | 149222 |
| 2024-09-17 | 15.14 | $30.60 | 73640 |
| 2024-09-16 | 15.10 | $30.61 | 348700 |
| 2024-09-13 | 15.18 | $30.60 | 225400 |
| 2024-09-12 | 15.32 | $30.53 | 257733 |
| 2024-09-11 | 15.77 | $30.46 | 87748 |
| 2024-09-10 | 16.53 | $30.37 | 193117 |
| 2024-09-09 | 17.00 | $30.33 | 174637 |
| 2024-09-06 | 17.40 | $30.22 | 442600 |
| 2024-09-05 | 17.81 | $30.37 | 151110 |
| 2024-09-04 | 18.59 | $30.39 | 175827 |
| 2024-09-03 | 19.25 | $30.40 | 150100 |
| 2024-08-30 | 19.90 | $30.57 | 1.5M |
| 2024-08-29 | 20.03 | $30.47 | 84100 |
| 2024-08-28 | 20.56 | $30.46 | 297800 |
| 2024-08-27 | 21.13 | $30.50 | 46922 |
| 2024-08-26 | 21.90 | $30.48 | 79200 |
| 2024-08-23 | 22.55 | $30.49 | 164223 |
| 2024-08-22 | 23.24 | $30.36 | 365200 |
| 2024-08-21 | 24.13 | $30.41 | 293200 |
| 2024-08-20 | 25.07 | $30.43 | 230800 |
| 2024-08-19 | 25.88 | $30.40 | 89300 |
| 2024-08-16 | 26.84 | $30.31 | 231230 |
| 2024-08-15 | 28.12 | $30.32 | 106800 |
| 2024-08-14 | 29.58 | $30.21 | 141500 |
| 2024-08-13 | 30.70 | $30.18 | 69600 |
| 2024-08-12 | 31.72 | $30.05 | 97200 |
| 2024-08-09 | 32.33 | $30.04 | 108403 |
| 2024-08-08 | 32.93 | $30.01 | 574931 |
| 2024-08-07 | 33.32 | $29.84 | 177000 |
| 2024-08-06 | 33.73 | $29.89 | 261312 |
| 2024-08-05 | 34.08 | $29.76 | 400300 |
| 2024-08-02 | 33.52 | $30.03 | 175333 |
| 2024-08-01 | 34.93 | $30.12 | 56943 |
| 2024-07-31 | 36.15 | $30.23 | 89000 |
| 2024-07-30 | 36.76 | $30.13 | 88125 |
| 2024-07-29 | 37.95 | $30.16 | 289300 |
| 2024-07-26 | 38.74 | $30.15 | 105000 |
| 2024-07-25 | 40.03 | $30.04 | 241121 |
| 2024-07-24 | 41.39 | $30.08 | 180126 |
| 2024-07-23 | 43.19 | $30.21 | 105849 |
| 2024-07-22 | 44.06 | $30.25 | 67213 |
| 2024-07-19 | 44.63 | $30.18 | 53941 |
| 2024-07-18 | 45.34 | $30.22 | 82665 |
| 2024-07-17 | 45.73 | $30.25 | 115831 |
| 2024-07-16 | 45.48 | $30.32 | 70209 |
| 2024-07-15 | 44.46 | $30.29 | 189467 |
| 2024-07-12 | 43.42 | $30.27 | 65134 |
| 2024-07-11 | 42.32 | $30.23 | 75949 |
| 2024-07-10 | 41.26 | $30.28 | 57120 |
| 2024-07-09 | 40.01 | $30.22 | 286723 |
| 2024-07-08 | 38.85 | $30.21 | 116960 |
| 2024-07-05 | 37.69 | $30.20 | 211745 |
| 2024-07-03 | 36.48 | $30.14 | 319783 |
| 2024-07-02 | 35.37 | $30.12 | 253108 |
| 2024-07-01 | 34.36 | $30.09 | 688078 |
| 2024-06-28 | 33.38 | $30.03 | 294551 |
| 2024-06-27 | 32.47 | $30.04 | 358519 |
| 2024-06-26 | 31.64 | $30.04 | 95286 |
| 2024-06-25 | 30.76 | $30.02 | 126408 |
| 2024-06-24 | 29.93 | $29.98 | 84308 |
| 2024-06-21 | 29.13 | $29.98 | 95899 |
| 2024-06-20 | 28.34 | $29.95 | 111812 |
| 2024-06-18 | 27.39 | $29.96 | 213980 |
| 2024-06-17 | 26.48 | $29.94 | 97385 |
| 2024-06-14 | 25.60 | $29.89 | 75296 |
| 2024-06-13 | 24.91 | $29.83 | 166578 |
| 2024-06-12 | 24.32 | $29.85 | 177907 |
| 2024-06-11 | 23.70 | $29.73 | 143764 |
| 2024-06-10 | 23.75 | $29.66 | 80010 |
| 2024-06-07 | 23.98 | $29.64 | 49958 |
| 2024-06-06 | 24.23 | $29.66 | 93258 |
| 2024-06-05 | 24.22 | $29.66 | 115459 |
| 2024-06-04 | 24.32 | $29.49 | 127078 |
| 2024-06-03 | 25.33 | $29.50 | 430687 |
| 2024-05-31 | 26.39 | $29.49 | 37208 |
| 2024-05-30 | 27.75 | $29.40 | 90188 |
| 2024-05-29 | 28.75 | $29.46 | 61012 |
| 2024-05-28 | 29.03 | $29.56 | 91602 |
| 2024-05-24 | 28.76 | $29.54 | 85232 |
| 2024-05-23 | 28.59 | $29.45 | 140024 |
| 2024-05-22 | 28.42 | $29.52 | 158923 |
| 2024-05-21 | 27.66 | $29.55 | 68077 |
| 2024-05-20 | 26.61 | $29.51 | 148104 |
| 2024-05-17 | 25.55 | $29.50 | 76226 |
| 2024-05-16 | 24.61 | $29.46 | 243977 |
| 2024-05-15 | 23.51 | $29.49 | 73089 |
| 2024-05-14 | 22.44 | $29.37 | 72729 |
| 2024-05-13 | 21.92 | $29.31 | 286920 |
| 2024-05-10 | 21.69 | $29.29 | 228621 |
| 2024-05-09 | 21.45 | $29.30 | 104227 |
| 2024-05-08 | 21.39 | $29.25 | 282467 |
| 2024-05-07 | 21.61 | $29.26 | 82751 |
| 2024-05-06 | 21.84 | $29.25 | 317173 |
| 2024-05-03 | 22.23 | $29.18 | 710517 |
| 2024-05-02 | 23.08 | $29.07 | 86990 |
| 2024-05-01 | 23.79 | $29.05 | 119504 |
| 2024-04-30 | 24.53 | $29.06 | 233691 |
| 2024-04-29 | 25.65 | $29.16 | 154605 |
| 2024-04-26 | 26.48 | $29.14 | 144072 |
| 2024-04-25 | 27.54 | $29.04 | 70189 |
| 2024-04-24 | 28.49 | $29.09 | 90957 |
| 2024-04-23 | 29.95 | $29.10 | 112384 |
| 2024-04-22 | 31.49 | $28.99 | 185578 |
| 2024-04-19 | 32.60 | $28.96 | 214463 |
| 2024-04-18 | 33.51 | $29.02 | 210253 |
| 2024-04-17 | 34.88 | $29.03 | 384752 |
| 2024-04-16 | 36.44 | $29.06 | 114802 |
| 2024-04-15 | 37.95 | $29.07 | 163457 |
| 2024-04-12 | 39.75 | $29.15 | 196691 |
| 2024-04-11 | 41.04 | $29.22 | 72110 |
| 2024-04-10 | 42.11 | $29.17 | 203743 |
| 2024-04-09 | 43.66 | $29.24 | 186031 |
| 2024-04-08 | 44.82 | $29.22 | 100523 |
| 2024-04-05 | 45.52 | $29.18 | 249979 |
| 2024-04-04 | 46.36 | $29.13 | 191235 |
| 2024-04-03 | 47.25 | $29.18 | 243777 |
| 2024-04-02 | 48.56 | $29.21 | 216754 |
| 2024-04-01 | 49.24 | $29.25 | 385864 |
| 2024-03-28 | 48.62 | $29.26 | 320844 |
| 2024-03-27 | 48.02 | $29.20 | 63689 |
| 2024-03-26 | 47.67 | $29.19 | 465011 |
| 2024-03-25 | 47.31 | $29.22 | 326447 |
| 2024-03-22 | 46.92 | $29.22 | 84052 |
| 2024-03-21 | 46.28 | $29.22 | 107037 |
| 2024-03-20 | 45.61 | $29.18 | 47990 |
| 2024-03-19 | 45.08 | $29.18 | 60538 |
| 2024-03-18 | 44.59 | $29.19 | 76652 |
| 2024-03-15 | 44.14 | $29.18 | 66347 |
| 2024-03-14 | 43.73 | $29.14 | 57096 |
| 2024-03-13 | 43.30 | $29.16 | 201377 |
| 2024-03-12 | 42.90 | $29.16 | 103065 |
| 2024-03-11 | 42.55 | $29.11 | 79155 |
| 2024-03-08 | 42.44 | $29.14 | 103090 |
| 2024-03-07 | 42.14 | $29.12 | 147883 |
| 2024-03-06 | 42.02 | $29.09 | 1.2M |
| 2024-03-05 | 41.97 | $29.11 | 37923 |
| 2024-03-04 | 41.92 | $29.12 | 213525 |
| 2024-03-01 | 41.34 | $29.11 | 92585 |
| 2024-02-29 | 40.85 | $29.08 | 52061 |
| 2024-02-28 | 40.52 | $29.08 | 115179 |
| 2024-02-27 | 40.16 | $29.05 | 78691 |
| 2024-02-26 | 39.85 | $29.04 | 71069 |
| 2024-02-23 | 39.58 | $29.04 | 49992 |
| 2024-02-22 | 39.29 | $29.04 | 84905 |
| 2024-02-21 | 39.10 | $28.97 | 66439 |
| 2024-02-20 | 39.35 | $28.95 | 165047 |
| 2024-02-16 | 39.67 | $28.98 | 703185 |
| 2024-02-15 | 39.74 | $28.95 | 96977 |
| 2024-02-14 | 39.86 | $28.93 | 115854 |
| 2024-02-13 | 40.00 | $28.88 | 117992 |
| 2024-02-12 | 40.46 | $28.93 | 407235 |
| 2024-02-09 | 39.76 | $28.93 | 149617 |
| 2024-02-08 | 39.06 | $28.90 | 154822 |
| 2024-02-07 | 38.44 | $28.92 | 1.8M |
| 2024-02-06 | 37.83 | $28.88 | 96846 |
| 2024-02-05 | 37.35 | $28.87 | 94315 |
| 2024-02-02 | 37.01 | $28.87 | 130676 |
| 2024-02-01 | 36.66 | $28.81 | 83722 |
| 2024-01-31 | 36.88 | $28.75 | 64252 |
| 2024-01-30 | 37.11 | $28.83 | 122962 |
| 2024-01-29 | 36.58 | $28.83 | 81043 |
| 2024-01-26 | 36.02 | $28.78 | 239222 |
| 2024-01-25 | 35.61 | $28.79 | 145110 |
| 2024-01-24 | 35.03 | $28.76 | 100741 |
| 2024-01-23 | 34.41 | $28.74 | 83726 |
| 2024-01-22 | 34.11 | $28.73 | 102737 |
| 2024-01-19 | 33.65 | $28.71 | 147384 |
| 2024-01-18 | 33.41 | $28.63 | 161133 |
| 2024-01-17 | 33.69 | $28.53 | 142402 |
| 2024-01-16 | 34.44 | $28.61 | 156959 |
| 2024-01-12 | 34.41 | $28.60 | 356682 |
| 2024-01-11 | 34.37 | $28.61 | 186814 |
| 2024-01-10 | 34.60 | $28.60 | 167202 |
| 2024-01-09 | 34.66 | $28.56 | 106508 |
| 2024-01-08 | 35.10 | $28.57 | 143836 |
| 2024-01-05 | 35.56 | $28.48 | 214541 |
| 2024-01-04 | 36.70 | $28.46 | 533311 |
| 2024-01-03 | 38.01 | $28.47 | 724642 |
| 2024-01-02 | 39.08 | $28.48 | 479767 |
| 2023-12-29 | 40.20 | $28.57 | 448298 |
| 2023-12-28 | 39.63 | $28.56 | 154219 |
| 2023-12-27 | 39.10 | $28.54 | 69118 |
| 2023-12-26 | 38.71 | $28.54 | 58490 |
| 2023-12-22 | 38.31 | $28.52 | 59548 |
| 2023-12-21 | 38.05 | $28.49 | 47351 |
| 2023-12-20 | 37.86 | $28.46 | 309254 |
| 2023-12-19 | 37.66 | $28.47 | 106347 |
| 2023-12-18 | 37.25 | $28.50 | 118994 |
| 2023-12-15 | 36.82 | $28.48 | 61936 |
| 2023-12-14 | 36.17 | $28.49 | 42513 |
| 2023-12-13 | 35.56 | $28.49 | 78604 |
| 2023-12-12 | 34.91 | $28.50 | 135672 |
| 2023-12-11 | 33.88 | $28.49 | 152245 |
| 2023-12-08 | 32.84 | $28.41 | 120862 |
| 2023-12-07 | 32.04 | $28.40 | 116372 |
| 2023-12-06 | 31.26 | $28.37 | 86262 |
| 2023-12-05 | 30.43 | $28.41 | 49924 |
| 2023-12-04 | 29.56 | $28.41 | 68963 |
| 2023-12-01 | 28.71 | $28.41 | 159873 |
| 2023-11-30 | 27.80 | $28.41 | 125159 |
| 2023-11-29 | 26.85 | $28.33 | 212522 |
| 2023-11-28 | 25.85 | $28.38 | 111906 |
| 2023-11-27 | 24.95 | $28.38 | 67567 |
| 2023-11-24 | 23.99 | $28.37 | 23796 |
| 2023-11-22 | 23.09 | $28.35 | 77513 |
| 2023-11-21 | 22.18 | $28.30 | 117625 |
| 2023-11-20 | 21.32 | $28.34 | 135148 |
| 2023-11-17 | 20.41 | $28.29 | 77129 |
| 2023-11-16 | 19.59 | $28.28 | 118114 |
| 2023-11-15 | 18.87 | $28.27 | 126395 |
| 2023-11-14 | 18.02 | $28.26 | 157206 |
| 2023-11-13 | 17.17 | $28.12 | 2.7M |
| 2023-11-10 | 16.77 | $28.16 | 201857 |
| 2023-11-09 | 16.39 | $28.06 | 64300 |
| 2023-11-08 | 16.40 | $28.07 | 88054 |
| 2023-11-07 | 16.14 | $28.09 | 206600 |
| 2023-11-06 | 15.99 | $28.08 | 121716 |
| 2023-11-03 | 15.88 | $27.99 | 148449 |
| 2023-11-02 | 15.89 | $27.98 | 76276 |
| 2023-11-01 | 16.37 | $27.87 | 117203 |
| 2023-10-31 | 16.77 | $27.78 | 68089 |
| 2023-10-30 | 16.45 | $27.76 | 33060 |
| 2023-10-27 | 15.81 | $27.70 | 284935 |
| 2023-10-26 | 14.94 | $27.69 | 117154 |
| 2023-10-25 | 14.18 | $27.78 | 192551 |
| 2023-10-24 | 13.68 | $27.85 | 46162 |
| 2023-10-23 | 13.56 | $27.81 | 98932 |
| 2023-10-20 | 13.43 | $27.81 | 101968 |
| 2023-10-19 | 13.50 | $27.88 | 105496 |
| 2023-10-18 | 14.16 | $27.90 | 186008 |
| 2023-10-17 | 14.78 | $27.98 | 91452 |
| 2023-10-16 | 15.11 | $27.98 | 99687 |
| 2023-10-13 | 15.55 | $27.92 | 197758 |
| 2023-10-12 | 16.08 | $27.95 | 121778 |
| 2023-10-11 | 16.19 | $27.96 | 631123 |
| 2023-10-10 | 16.45 | $27.92 | 103460 |
| 2023-10-09 | 16.72 | $27.91 | 159806 |
| 2023-10-06 | 17.37 | $27.88 | 152240 |
| 2023-10-05 | 18.27 | $27.81 | 126640 |
| 2023-10-04 | 18.66 | $27.81 | 115076 |
| 2023-10-03 | 19.06 | $27.75 | 239582 |
| 2023-10-02 | 19.41 | $27.84 | 322718 |
| 2023-09-29 | 20.10 | $27.80 | 565687 |
| 2023-09-28 | 21.06 | $27.85 | 126857 |
| 2023-09-27 | 21.75 | $27.83 | 201338 |
| 2023-09-26 | 22.32 | $27.83 | 97132 |
| 2023-09-25 | 22.91 | $27.83 | 425161 |
| 2023-09-22 | 23.42 | $27.82 | 86952 |
| 2023-09-21 | 24.07 | $27.82 | 104418 |
| 2023-09-20 | 24.75 | $27.90 | 140188 |
| 2023-09-19 | 26.04 | $28.01 | 154740 |
| 2023-09-18 | 27.02 | $28.05 | 119710 |
| 2023-09-15 | 27.73 | $28.03 | 103277 |
| 2023-09-14 | 28.23 | $28.21 | 203773 |
| 2023-09-13 | 28.06 | $28.08 | 70859 |
| 2023-09-12 | 28.51 | $28.09 | 72502 |
| 2023-09-11 | 28.96 | $28.15 | 89287 |
| 2023-09-08 | 29.17 | $28.08 | 67851 |
| 2023-09-07 | 29.76 | $28.06 | 68600 |
| 2023-09-06 | 30.57 | $28.09 | 58401 |
| 2023-09-05 | 31.04 | $28.15 | 37352 |
| 2023-09-01 | 30.68 | $28.16 | 156627 |
| 2023-08-31 | 30.00 | $28.15 | 65706 |
| 2023-08-30 | 29.38 | $28.17 | 113062 |
| 2023-08-29 | 28.82 | $28.14 | 108190 |
| 2023-08-28 | 28.38 | $28.01 | 64553 |
| 2023-08-25 | 28.65 | $27.95 | 108294 |
| 2023-08-24 | 29.28 | $27.92 | 77254 |
| 2023-08-23 | 29.72 | $28.00 | 72774 |
| 2023-08-22 | 30.50 | $27.93 | 57458 |
| 2023-08-21 | 31.76 | $27.95 | 60188 |
| 2023-08-18 | 33.09 | $27.90 | 47078 |
| 2023-08-17 | 34.69 | $27.91 | 57669 |
| 2023-08-16 | 36.35 | $27.96 | 88530 |
| 2023-08-15 | 37.53 | $27.99 | 48438 |
| 2023-08-14 | 38.41 | $28.08 | 95268 |
| 2023-08-11 | 38.91 | $28.03 | 50878 |
| 2023-08-10 | 39.79 | $28.03 | 55529 |
| 2023-08-09 | 40.51 | $28.03 | 216700 |
| 2023-08-08 | 41.82 | $28.05 | 104267 |
| 2023-08-07 | 43.20 | $28.06 | 43602 |
| 2023-08-04 | 43.93 | $28.03 | 180478 |
| 2023-08-03 | 44.70 | $28.05 | 254443 |
| 2023-08-02 | 45.77 | $28.06 | 557664 |
| 2023-08-01 | 46.59 | $28.13 | 64792 |
| 2023-07-31 | 46.26 | $28.14 | 100589 |
| 2023-07-28 | 45.90 | $28.12 | 160319 |
| 2023-07-27 | 45.58 | $28.03 | 70645 |
| 2023-07-26 | 45.25 | $28.11 | 65192 |
| 2023-07-25 | 45.00 | $28.05 | 179080 |
| 2023-07-24 | 44.75 | $28.03 | 76930 |
| 2023-07-21 | 44.63 | $28.05 | 31777 |
| 2023-07-20 | 44.64 | $28.00 | 111556 |
| 2023-07-19 | 44.71 | $28.05 | 44403 |
| 2023-07-18 | 44.48 | $28.02 | 52216 |
| 2023-07-17 | 44.38 | $28.01 | 85709 |
| 2023-07-14 | 44.32 | $27.94 | 108600 |
| 2023-07-13 | 44.38 | $27.98 | 68321 |
| 2023-07-12 | 44.55 | $27.94 | 177247 |
| 2023-07-11 | 44.73 | $27.86 | 168108 |
| 2023-07-10 | 45.62 | $27.86 | 67164 |
| 2023-07-07 | 46.64 | $27.84 | 60711 |
| 2023-07-06 | 47.58 | $27.84 | 612964 |
| 2023-07-05 | 48.79 | $27.88 | 226653 |
| 2023-07-03 | 49.23 | $27.85 | 337577 |
| 2023-06-30 | 49.55 | $27.89 | 256206 |
| 2023-06-29 | 49.33 | $27.86 | 47708 |
| 2023-06-28 | 49.19 | $27.88 | 82569 |
| 2023-06-27 | 49.03 | $27.88 | 77470 |
| 2023-06-26 | 48.57 | $27.87 | 39798 |
| 2023-06-23 | 48.14 | $27.87 | 38227 |
| 2023-06-22 | 47.34 | $27.85 | 53133 |
| 2023-06-21 | 46.54 | $27.84 | 45089 |
| 2023-06-20 | 45.77 | $27.83 | 76372 |
| 2023-06-16 | 44.95 | $27.80 | 60950 |
| 2023-06-15 | 44.19 | $27.78 | 90869 |
| 2023-06-14 | 43.46 | $27.75 | 185410 |
| 2023-06-13 | 42.73 | $27.78 | 175463 |
| 2023-06-12 | 41.98 | $27.77 | 67587 |
| 2023-06-09 | 41.23 | $27.75 | 49665 |
| 2023-06-08 | 40.51 | $27.72 | 60468 |
| 2023-06-07 | 39.85 | $27.67 | 41113 |
| 2023-06-06 | 39.18 | $27.66 | 82098 |
| 2023-06-05 | 38.56 | $27.64 | 48920 |
| 2023-06-02 | 37.90 | $27.67 | 284661 |
| 2023-06-01 | 37.23 | $27.62 | 93260 |
| 2023-05-31 | 36.69 | $27.50 | 59665 |
| 2023-05-30 | 36.32 | $27.58 | 211482 |
| 2023-05-26 | 35.57 | $27.57 | 62720 |
| 2023-05-25 | 35.65 | $27.45 | 138191 |
| 2023-05-24 | 36.14 | $27.42 | 108401 |
| 2023-05-23 | 36.97 | $27.46 | 322062 |
| 2023-05-22 | 37.30 | $27.53 | 101872 |
| 2023-05-19 | 37.03 | $27.53 | 70469 |
| 2023-05-18 | 36.75 | $27.52 | 53137 |
| 2023-05-17 | 36.56 | $27.48 | 52374 |
| 2023-05-16 | 36.56 | $27.39 | 66075 |
| 2023-05-15 | 36.93 | $27.43 | 58500 |
| 2023-05-12 | 37.13 | $27.41 | 49294 |
| 2023-05-11 | 37.40 | $27.41 | 33536 |
| 2023-05-10 | 37.86 | $27.42 | 47037 |
| 2023-05-09 | 38.23 | $27.38 | 156684 |
| 2023-05-08 | 38.75 | $27.41 | 92332 |
| 2023-05-05 | 39.18 | $27.40 | 37565 |
| 2023-05-04 | 39.69 | $27.30 | 246869 |
| 2023-05-03 | 40.77 | $27.31 | 52749 |
| 2023-05-02 | 41.37 | $27.37 | 99749 |
| 2023-05-01 | 42.00 | $27.41 | 82468 |
| 2023-04-28 | 41.86 | $27.42 | 65366 |
| 2023-04-27 | 41.77 | $27.37 | 112389 |
| 2023-04-26 | 41.97 | $27.27 | 117194 |
| 2023-04-25 | 42.60 | $27.28 | 60104 |
| 2023-04-24 | 43.25 | $27.35 | 39949 |
| 2023-04-21 | 43.07 | $27.34 | 44755 |
| 2023-04-20 | 42.92 | $27.32 | 77611 |
| 2023-04-19 | 42.76 | $27.36 | 118883 |
| 2023-04-18 | 42.22 | $27.34 | 80806 |
| 2023-04-17 | 41.72 | $27.32 | 40377 |
| 2023-04-14 | 41.28 | $27.27 | 132935 |
| 2023-04-13 | 40.90 | $27.31 | 82741 |
| 2023-04-12 | 40.50 | $27.23 | 121987 |
| 2023-04-11 | 40.31 | $27.23 | 215717 |
| 2023-04-10 | 39.88 | $27.23 | 114685 |
| 2023-04-06 | 39.43 | $27.24 | 98819 |
| 2023-04-05 | 39.15 | $27.21 | 78195 |
| 2023-04-04 | 39.03 | $27.19 | 77457 |
| 2023-04-03 | 38.90 | $27.25 | 613033 |
| 2023-03-31 | 38.77 | $27.23 | 674222 |
| 2023-03-30 | 38.86 | $27.21 | 717658 |
| 2023-03-29 | 39.00 | $27.21 | 33058 |
| 2023-03-28 | 39.15 | $27.09 | 41943 |
| 2023-03-27 | 39.76 | $27.11 | 67521 |
| 2023-03-24 | 40.04 | $27.05 | 63374 |
| 2023-03-23 | 40.86 | $27.02 | 50294 |
| 2023-03-22 | 41.73 | $26.98 | 157234 |
| 2023-03-21 | 42.42 | $27.09 | 49416 |
| 2023-03-20 | 42.87 | $26.98 | 108696 |
| 2023-03-17 | 43.74 | $26.96 | 71834 |
| 2023-03-16 | 44.66 | $26.99 | 206999 |
| 2023-03-15 | 45.68 | $26.91 | 227222 |
| 2023-03-14 | 47.26 | $26.88 | 51933 |
| 2023-03-13 | 48.56 | $26.84 | 46185 |
| 2023-03-10 | 50.22 | $26.82 | 74487 |
| 2023-03-09 | 51.70 | $26.86 | 30706 |
| 2023-03-08 | 52.82 | $26.95 | 63353 |
| 2023-03-07 | 53.34 | $26.94 | 78491 |
| 2023-03-06 | 53.89 | $27.03 | 78801 |
| 2023-03-03 | 53.91 | $27.00 | 45923 |
| 2023-03-02 | 54.07 | $26.94 | 30982 |
| 2023-03-01 | 54.48 | $26.93 | 60783 |
| 2023-02-28 | 55.00 | $26.89 | 350917 |
| 2023-02-27 | 55.32 | $26.94 | 72193 |
| 2023-02-24 | 55.44 | $26.89 | 66941 |
| 2023-02-23 | 55.66 | $26.92 | 25539 |
| 2023-02-22 | 55.44 | $26.90 | 51559 |
| 2023-02-21 | 55.27 | $26.92 | 315306 |
| 2023-02-17 | 54.86 | $26.93 | 40159 |
| 2023-02-16 | 54.75 | $26.94 | 243126 |
| 2023-02-15 | 54.52 | $26.96 | 399768 |
| 2023-02-14 | 54.30 | $26.96 | 47339 |
| 2023-02-13 | 54.07 | $26.95 | 99497 |
| 2023-02-10 | 53.83 | $26.95 | 96975 |
| 2023-02-09 | 53.16 | $26.90 | 27263 |
| 2023-02-08 | 52.49 | $26.94 | 27890 |
| 2023-02-07 | 51.57 | $26.97 | 145515 |
| 2023-02-06 | 50.61 | $26.96 | 64748 |
| 2023-02-03 | 49.60 | $26.95 | 90814 |
| 2023-02-02 | 48.24 | $26.95 | 403596 |
| 2023-02-01 | 47.20 | $26.95 | 68001 |
| 2023-01-31 | 46.11 | $26.87 | 200857 |
| 2023-01-30 | 45.25 | $26.85 | 84012 |
| 2023-01-27 | 44.37 | $26.89 | 49578 |
| 2023-01-26 | 43.13 | $26.89 | 133179 |
| 2023-01-25 | 41.82 | $26.77 | 88533 |
| 2023-01-24 | 41.48 | $26.81 | 51871 |
| 2023-01-23 | 41.12 | $26.81 | 34794 |
| 2023-01-20 | 40.74 | $26.79 | 63272 |
| 2023-01-19 | 40.52 | $26.69 | 73081 |
| 2023-01-18 | 40.68 | $26.70 | 94601 |
| 2023-01-17 | 40.44 | $26.76 | 124491 |
| 2023-01-13 | 39.45 | $26.78 | 23939 |
| 2023-01-12 | 38.67 | $26.74 | 28336 |
| 2023-01-11 | 38.07 | $26.70 | 56878 |
| 2023-01-10 | 37.60 | $26.68 | 187784 |
| 2023-01-09 | 37.27 | $26.64 | 60920 |
| 2023-01-06 | 36.95 | $26.64 | 229077 |
| 2023-01-05 | 36.87 | $26.56 | 273918 |
| 2023-01-04 | 37.16 | $26.59 | 439808 |
| 2023-01-03 | 37.43 | $26.55 | 600926 |
| 2022-12-30 | 37.86 | $26.59 | 811019 |
| 2022-12-29 | 37.70 | $26.57 | 259220 |
| 2022-12-28 | 37.67 | $26.53 | 57700 |
| 2022-12-27 | 37.87 | $26.55 | 35537 |
| 2022-12-23 | 38.07 | $26.55 | 90360 |
| 2022-12-22 | 38.29 | $26.47 | 117249 |
| 2022-12-21 | 38.58 | $26.53 | 161423 |
| 2022-12-20 | 38.39 | $26.50 | 42038 |
| 2022-12-19 | 38.45 | $26.48 | 36298 |
| 2022-12-16 | 38.21 | $26.50 | 84903 |
| 2022-12-15 | 37.96 | $26.51 | 62638 |
| 2022-12-14 | 37.24 | $26.54 | 155383 |
| 2022-12-13 | 36.49 | $26.53 | 86431 |
| 2022-12-12 | 35.74 | $26.46 | 95926 |
| 2022-12-09 | 35.26 | $26.47 | 64171 |
| 2022-12-08 | 34.75 | $26.46 | 54375 |
| 2022-12-07 | 34.32 | $26.44 | 102116 |
| 2022-12-06 | 33.91 | $26.44 | 33517 |
| 2022-12-05 | 33.10 | $26.46 | 61342 |
| 2022-12-02 | 32.33 | $26.47 | 30437 |
| 2022-12-01 | 31.52 | $26.47 | 397621 |
| 2022-11-30 | 30.67 | $26.45 | 62749 |
| 2022-11-29 | 29.90 | $26.41 | 21568 |
| 2022-11-28 | 29.32 | $26.40 | 52544 |
| 2022-11-25 | 28.71 | $26.41 | 12613 |
| 2022-11-23 | 27.89 | $26.42 | 20065 |
| 2022-11-22 | 27.03 | $26.41 | 39634 |
| 2022-11-21 | 26.16 | $26.37 | 55964 |
| 2022-11-18 | 25.40 | $26.37 | 44255 |
| 2022-11-17 | 24.61 | $26.31 | 33714 |
| 2022-11-16 | 23.93 | $26.34 | 25105 |
| 2022-11-15 | 23.03 | $26.33 | 32229 |
| 2022-11-14 | 22.09 | $26.30 | 34998 |
| 2022-11-11 | 21.24 | $26.31 | 49091 |
| 2022-11-10 | 20.35 | $26.31 | 45980 |
| 2022-11-09 | 19.52 | $26.13 | 62632 |
| 2022-11-08 | 19.26 | $26.19 | 93279 |
| 2022-11-07 | 18.50 | $26.19 | 31123 |
| 2022-11-04 | 17.83 | $26.14 | 23186 |
| 2022-11-03 | 17.30 | $26.06 | 22234 |
| 2022-11-02 | 17.07 | $26.12 | 237559 |
| 2022-11-01 | 16.54 | $26.17 | 289341 |
| 2022-10-31 | 15.63 | $26.15 | 42149 |
| 2022-10-28 | 14.81 | $26.22 | 72774 |
| 2022-10-27 | 13.94 | $26.12 | 41087 |
| 2022-10-26 | 13.38 | $26.14 | 356915 |
| 2022-10-25 | 12.79 | $26.09 | 83413 |
| 2022-10-24 | 12.50 | $26.06 | 56793 |
| 2022-10-21 | 12.35 | $26.02 | 39600 |
| 2022-10-20 | 12.41 | $25.89 | 61169 |
| 2022-10-19 | 12.92 | $25.93 | 44866 |
| 2022-10-18 | 13.43 | $25.92 | 30694 |
| 2022-10-17 | 13.87 | $25.90 | 81527 |
| 2022-10-14 | 14.46 | $25.79 | 59924 |
| 2022-10-13 | 14.95 | $25.87 | 68190 |
| 2022-10-12 | 15.46 | $25.76 | 59463 |
| 2022-10-11 | 15.34 | $25.77 | 1.0M |
| 2022-10-10 | 15.21 | $25.81 | 63628 |
| 2022-10-07 | 15.34 | $25.84 | 83307 |
| 2022-10-06 | 15.71 | $25.93 | 90354 |
| 2022-10-05 | 16.32 | $25.98 | 24778 |
| 2022-10-04 | 16.96 | $25.98 | 148195 |
| 2022-10-03 | 17.50 | $25.89 | 249467 |
| 2022-09-30 | 18.06 | $25.79 | 590890 |
| 2022-09-29 | 18.12 | $25.78 | 75556 |
| 2022-09-28 | 17.59 | $25.84 | 380388 |
| 2022-09-27 | 17.33 | $25.81 | 79841 |
| 2022-09-26 | 16.82 | $25.83 | 179946 |
| 2022-09-23 | 16.33 | $25.89 | 276296 |
| 2022-09-22 | 15.92 | $25.97 | 19922 |
| 2022-09-21 | 16.14 | $26.04 | 58303 |
| 2022-09-20 | 16.97 | $26.10 | 184629 |
| 2022-09-19 | 17.53 | $26.16 | 32100 |
| 2022-09-16 | 18.31 | $26.10 | 28768 |
| 2022-09-15 | 18.73 | $26.17 | 29464 |
| 2022-09-14 | 19.57 | $26.20 | 7573 |
| 2022-09-13 | 20.44 | $26.20 | 28892 |
| 2022-09-12 | 21.27 | $26.28 | 16638 |
| 2022-09-09 | 21.20 | $26.26 | 104002 |
| 2022-09-08 | 21.12 | $26.24 | 18314 |
| 2022-09-07 | 21.51 | $26.21 | 25047 |
| 2022-09-06 | 22.06 | $26.10 | 18010 |
| 2022-09-02 | 23.16 | $26.12 | 25979 |
| 2022-09-01 | 24.15 | $26.15 | 154790 |
| 2022-08-31 | 25.07 | $26.17 | 63239 |
| 2022-08-30 | 26.08 | $26.15 | 75902 |
| 2022-08-29 | 27.18 | $26.20 | 40304 |
| 2022-08-26 | 27.70 | $26.22 | 18012 |
| 2022-08-25 | 27.61 | $26.28 | 38399 |
| 2022-08-24 | 27.25 | $26.20 | 27438 |
| 2022-08-23 | 27.23 | $26.18 | 20872 |
| 2022-08-22 | 27.29 | $26.19 | 40081 |
| 2022-08-19 | 27.22 | $26.26 | 16619 |
| 2022-08-18 | 26.44 | $26.27 | 45046 |
| 2022-08-17 | 25.62 | $26.27 | 87263 |
| 2022-08-16 | 24.88 | $26.27 | 24829 |
| 2022-08-15 | 24.07 | $26.27 | 82654 |
| 2022-08-12 | 23.22 | $26.22 | 74471 |
| 2022-08-11 | 22.38 | $26.23 | 12459 |
| 2022-08-10 | 21.60 | $26.22 | 31218 |
| 2022-08-09 | 20.78 | $26.17 | 22481 |
| 2022-08-08 | 20.13 | $26.20 | 39480 |
| 2022-08-05 | 19.42 | $26.19 | 90749 |
| 2022-08-04 | 18.83 | $26.14 | 35565 |
| 2022-08-03 | 18.26 | $26.18 | 26653 |
| 2022-08-02 | 17.66 | $26.10 | 74306 |
| 2022-08-01 | 17.23 | $26.15 | 45674 |
| 2022-07-29 | 16.52 | $26.13 | 66709 |
| 2022-07-28 | 15.84 | $26.11 | 421731 |
| 2022-07-27 | 15.19 | $26.11 | 24680 |
| 2022-07-26 | 14.62 | $26.01 | 16135 |
| 2022-07-25 | 14.42 | $26.05 | 16942 |
| 2022-07-22 | 14.00 | $26.03 | 55371 |
| 2022-07-21 | 13.52 | $26.03 | 18874 |
| 2022-07-20 | 13.06 | $26.02 | 65974 |
| 2022-07-19 | 12.60 | $26.02 | 33137 |
| 2022-07-18 | 12.23 | $25.91 | 150890 |
| 2022-07-15 | 11.83 | $25.92 | 7821 |
| 2022-07-14 | 12.14 | $25.85 | 78837 |
| 2022-07-13 | 12.63 | $25.86 | 45789 |
| 2022-07-12 | 13.02 | $25.88 | 22084 |
| 2022-07-11 | 13.08 | $25.91 | 43357 |
| 2022-07-08 | 12.93 | $25.97 | 87207 |
| 2022-07-07 | 12.78 | $25.94 | 59313 |
| 2022-07-06 | 12.72 | $25.89 | 31739 |
| 2022-07-05 | 12.77 | $25.88 | 108419 |
| 2022-07-01 | 13.08 | $25.88 | 160669 |
| 2022-06-30 | 13.39 | $25.83 | 254170 |
| 2022-06-29 | 14.09 | $25.82 | 369167 |
| 2022-06-28 | 14.72 | $25.81 | 56204 |
| 2022-06-27 | 15.48 | $25.83 | 155621 |
| 2022-06-24 | 16.28 | $25.82 | 289020 |
| 2022-06-23 | 17.13 | $25.75 | 32290 |
| 2022-06-22 | 17.64 | $25.70 | 27775 |
| 2022-06-21 | 18.18 | $25.70 | 45835 |
| 2022-06-17 | 18.58 | $25.48 | 35180 |
| 2022-06-16 | 18.08 | $25.39 | 55851 |
| 2022-06-15 | 17.45 | $25.59 | 147420 |
| 2022-06-14 | 17.48 | $25.53 | 29341 |
| 2022-06-13 | 16.63 | $25.47 | 28138 |
| 2022-06-10 | 15.88 | $25.71 | 104933 |
| 2022-06-09 | 16.06 | $25.74 | 17409 |
| 2022-06-08 | 16.65 | $25.79 | 41136 |
| 2022-06-07 | 17.40 | $25.77 | 21174 |
| 2022-06-06 | 18.22 | $25.76 | 24231 |
| 2022-06-03 | 18.96 | $25.76 | 11809 |
| 2022-06-02 | 19.55 | $25.75 | 70341 |
| 2022-06-01 | 20.18 | $25.72 | 114492 |
| 2022-05-31 | 20.72 | $25.76 | 42229 |
| 2022-05-27 | 21.29 | $25.78 | 36891 |
| 2022-05-26 | 21.92 | $25.71 | 45441 |
| 2022-05-25 | 22.26 | $25.63 | 27275 |
| 2022-05-24 | 22.15 | $25.57 | 21099 |
| 2022-05-23 | 21.79 | $25.59 | 35745 |
| 2022-05-20 | 21.69 | $25.44 | 12949 |
| 2022-05-19 | 21.47 | $25.49 | 19377 |
| 2022-05-18 | 21.48 | $25.52 | 27498 |
| 2022-05-17 | 21.70 | $25.68 | 20211 |
| 2022-05-16 | 22.46 | $25.59 | 15073 |
| 2022-05-13 | 22.73 | $25.58 | 20482 |
| 2022-05-12 | 22.89 | $25.44 | 488095 |
| 2022-05-11 | 22.16 | $25.42 | 40047 |
| 2022-05-10 | 21.91 | $25.45 | 43666 |
| 2022-05-09 | 21.50 | $25.44 | 28962 |
| 2022-05-06 | 21.06 | $25.60 | 52150 |
| 2022-05-05 | 20.98 | $25.60 | 101200 |
| 2022-05-04 | 21.21 | $25.75 | 23211 |
| 2022-05-03 | 21.64 | $25.61 | 59359 |
| 2022-05-02 | 21.08 | $25.54 | 63582 |
| 2022-04-29 | 20.02 | $25.54 | 28573 |
| 2022-04-28 | 19.31 | $25.70 | 18305 |
| 2022-04-27 | 18.97 | $25.59 | 31184 |
| 2022-04-26 | 17.86 | $25.59 | 61166 |
| 2022-04-25 | 17.08 | $25.73 | 112193 |
| 2022-04-22 | 16.43 | $25.70 | 121879 |
| 2022-04-21 | 16.29 | $25.83 | 120008 |
| 2022-04-20 | 17.02 | $25.86 | 18149 |
| 2022-04-19 | 17.81 | $25.86 | 29573 |
| 2022-04-18 | 18.42 | $25.80 | 26636 |
| 2022-04-14 | 18.27 | $25.79 | 33063 |
| 2022-04-13 | 18.19 | $25.82 | 29421 |
| 2022-04-12 | 17.96 | $25.78 | 47564 |
| 2022-04-11 | 17.58 | $25.79 | 34921 |
| 2022-04-08 | 17.47 | $25.83 | 8362 |
| 2022-04-07 | 17.46 | $25.84 | 24902 |
| 2022-04-06 | 17.44 | $25.83 | 19205 |
| 2022-04-05 | 17.17 | $25.83 | 13818 |
| 2022-04-04 | 17.60 | $25.86 | 209384 |
| 2022-04-01 | 17.79 | $25.86 | 58648 |
| 2022-03-31 | 18.02 | $25.87 | 75490 |
| 2022-03-30 | 18.63 | $25.89 | 97142 |
| 2022-03-29 | 19.28 | $25.87 | 283712 |
| 2022-03-28 | 19.73 | $25.88 | 16749 |
| 2022-03-25 | 20.29 | $25.88 | 12425 |
| 2022-03-24 | 20.89 | $25.88 | 34241 |
| 2022-03-23 | 21.53 | $25.87 | 6861 |
| 2022-03-22 | 22.10 | $25.85 | 330651 |
| 2022-03-21 | 22.71 | $25.87 | 60779 |
| 2022-03-18 | 23.34 | $25.87 | 26987 |
| 2022-03-17 | 24.08 | $25.87 | 10552 |
| 2022-03-16 | 24.77 | $25.88 | 29419 |
| 2022-03-15 | 25.50 | $25.84 | 49465 |
| 2022-03-14 | 25.95 | $25.78 | 12937 |
| 2022-03-11 | 25.98 | $25.80 | 29689 |
| 2022-03-10 | 26.11 | $25.80 | 25603 |
| 2022-03-09 | 26.08 | $25.80 | 81819 |
| 2022-03-08 | 26.13 | $25.71 | 115473 |
| 2022-03-07 | 25.77 | $25.71 | 311307 |
| 2022-03-04 | 25.58 | $25.77 | 16681 |
| 2022-03-03 | 25.39 | $25.79 | 34263 |
| 2022-03-02 | 25.52 | $25.78 | 69901 |
| 2022-03-01 | 25.57 | $25.71 | 29026 |
| 2022-02-28 | 25.47 | $25.79 | 13715 |
| 2022-02-25 | 25.50 | $25.80 | 10119 |
| 2022-02-24 | 25.58 | $25.69 | 51927 |
| 2022-02-23 | 25.28 | $25.69 | 71155 |
| 2022-02-22 | 25.58 | $25.72 | 23681 |
| 2022-02-18 | 25.73 | $25.74 | 246949 |
| 2022-02-17 | 26.07 | $25.76 | 74928 |
| 2022-02-16 | 26.63 | $25.83 | 39319 |
| 2022-02-15 | 27.39 | $25.80 | 17780 |
| 2022-02-14 | 28.05 | $25.74 | 49049 |
| 2022-02-11 | 28.31 | $25.76 | 26448 |
| 2022-02-10 | 28.63 | $25.82 | 29806 |
| 2022-02-09 | 29.55 | $25.88 | 28230 |
| 2022-02-08 | 30.81 | $25.84 | 20076 |
| 2022-02-07 | 31.85 | $25.82 | 73562 |
| 2022-02-04 | 32.88 | $25.81 | 37187 |
| 2022-02-03 | 33.96 | $25.78 | 30796 |
| 2022-02-02 | 34.82 | $25.87 | 29980 |
| 2022-02-01 | 35.86 | $25.83 | 48318 |
| 2022-01-31 | 36.68 | $25.81 | 158705 |
| 2022-01-28 | 37.41 | $25.67 | 314717 |
| 2022-01-27 | 37.08 | $25.58 | 21320 |
| 2022-01-26 | 36.77 | $25.62 | 71029 |
| 2022-01-25 | 36.47 | $25.55 | 85963 |
| 2022-01-24 | 35.58 | $25.63 | 58129 |
| 2022-01-21 | 34.63 | $25.65 | 52027 |
| 2022-01-20 | 34.73 | $25.74 | 39432 |
| 2022-01-19 | 35.32 | $25.80 | 121548 |
| 2022-01-18 | 36.38 | $25.83 | 26746 |
| 2022-01-14 | 37.57 | $25.90 | 20069 |
| 2022-01-13 | 39.00 | $25.88 | 41759 |
| 2022-01-12 | 40.87 | $25.91 | 31254 |
| 2022-01-11 | 42.95 | $25.92 | 44329 |
| 2022-01-10 | 45.20 | $25.89 | 7282 |
| 2022-01-07 | 47.22 | $25.88 | 61959 |
| 2022-01-06 | 49.46 | $25.84 | 108975 |
| 2022-01-05 | 51.89 | $25.89 | 68008 |
| 2022-01-04 | 53.99 | $25.95 | 204057 |
| 2022-01-03 | 55.79 | $25.95 | 96348 |
| 2021-12-31 | 57.83 | $25.93 | 536140 |
| 2021-12-30 | 59.31 | $25.92 | 233578 |
| 2021-12-29 | 60.56 | $25.93 | 35227 |
| 2021-12-28 | 61.82 | $25.92 | 28710 |
| 2021-12-27 | 63.15 | $25.93 | 9583 |
| 2021-12-23 | 64.59 | $25.94 | 52523 |
| 2021-12-22 | 64.56 | $25.94 | 300827 |
| 2021-12-21 | 64.66 | $25.89 | 112914 |
| 2021-12-20 | 64.77 | $25.88 | 3245 |
| 2021-12-17 | 65.79 | $25.90 | 11663 |
| 2021-12-16 | 66.87 | $25.92 | 19675 |
| 2021-12-15 | 67.37 | $25.91 | 13100 |
| 2021-12-14 | 67.89 | $25.90 | 5175 |
| 2021-12-13 | 68.44 | $25.88 | 7428 |
| 2021-12-10 | 69.01 | $25.92 | 3224 |
| 2021-12-09 | 69.70 | $25.92 | 2414 |
| 2021-12-08 | 70.50 | $25.91 | 3986 |
| 2021-12-07 | 71.35 | $25.89 | 5097 |
| 2021-12-06 | 72.31 | $25.86 | 11665 |
| 2021-12-03 | 73.40 | $25.84 | 10009 |
| 2021-12-02 | 74.55 | $25.86 | 17379 |
| 2021-12-01 | 75.62 | $25.84 | 16750 |
| 2021-11-30 | 76.56 | $25.87 | 37515 |
| 2021-11-29 | 77.58 | $25.88 | 13557 |
| 2021-11-26 | 78.66 | $25.85 | 5002 |
| 2021-11-24 | 79.89 | $25.89 | 1002 |
| 2021-11-23 | 80.54 | $25.89 | 3343 |
| 2021-11-22 | 81.22 | $25.88 | 5146 |
| 2021-11-19 | 81.86 | $25.89 | 3957 |
| 2021-11-18 | 82.37 | $25.91 | 18095 |
| 2021-11-17 | 82.70 | $25.90 | 2137 |
| 2021-11-16 | 83.06 | $25.91 | 19487 |
| 2021-11-15 | 83.43 | $25.88 | 13555 |
| 2021-11-12 | 83.90 | $25.88 | 70546 |
| 2021-11-11 | 84.39 | $25.92 | 10872 |
| 2021-11-10 | 84.60 | $25.89 | 17888 |
| 2021-11-09 | 84.85 | $25.89 | 10058 |
| 2021-11-08 | 85.08 | $25.89 | 7484 |
| 2021-11-05 | 85.27 | $25.88 | 16360 |
| 2021-11-04 | 85.48 | $25.89 | 38320 |
| 2021-11-03 | 85.69 | $25.88 | 22006 |
| 2021-11-02 | 85.92 | $25.87 | 672 |
| 2021-11-01 | 86.17 | $25.85 | 16648 |
| 2021-10-29 | 86.46 | $25.86 | 3192 |
| 2021-10-28 | 86.51 | $25.86 | 19360 |
| 2021-10-27 | 86.57 | $25.85 | 8810 |
| 2021-10-26 | 86.63 | $25.87 | 31105 |
| 2021-10-25 | 86.66 | $25.87 | 67198 |
| 2021-10-22 | 86.69 | $25.87 | 3065 |
| 2021-10-21 | 86.60 | $25.85 | 540 |
| 2021-10-20 | 86.51 | $25.85 | 7901 |
| 2021-10-19 | 86.41 | $25.86 | 18107 |
| 2021-10-18 | 86.30 | $25.82 | 3008 |
| 2021-10-15 | 86.20 | $25.83 | 40 |
| 2021-10-14 | 86.10 | $25.81 | 3334 |
| 2021-10-13 | 85.99 | $25.78 | 9824 |
| 2021-10-12 | 85.89 | $25.77 | 9476 |
| 2021-10-11 | 85.78 | $25.76 | 23257 |
| 2021-10-08 | 85.66 | $25.79 | 12338 |
| 2021-10-07 | 85.54 | $25.78 | 28979 |
| 2021-10-06 | 85.40 | $25.74 | 31124 |
| 2021-10-05 | 85.26 | $25.72 | 9108 |
| 2021-10-04 | 85.04 | $25.69 | 416167 |
| 2021-10-01 | 84.81 | $25.76 | 114971 |
| 2021-09-30 | 84.52 | $25.81 | 98527 |
| 2021-09-29 | 84.29 | $25.81 | 2241 |
| 2021-09-28 | 83.96 | $25.81 | 12822 |
| 2021-09-27 | 83.61 | $25.84 | 9718 |
| 2021-09-24 | 83.17 | $25.82 | 9156 |
| 2021-09-23 | 82.70 | $25.81 | 1372 |
| 2021-09-22 | 82.21 | $25.80 | 177 |
| 2021-09-21 | 81.70 | $25.81 | 3688 |
| 2021-09-20 | 81.15 | $25.75 | 71010 |
| 2021-09-17 | 80.57 | $25.82 | 1085 |
| 2021-09-16 | 79.79 | $25.81 | 1181 |
| 2021-09-15 | 78.97 | $25.82 | 2972 |
| 2021-09-14 | 78.08 | $25.81 | 1833 |
| 2021-09-13 | 77.14 | $25.81 | 119 |
| 2021-09-10 | 76.16 | $25.81 | 9938 |
| 2021-09-09 | 75.12 | $25.81 | 300 |
| 2021-09-08 | 74.03 | $25.81 | 24221 |
| 2021-09-07 | 72.89 | $25.82 | 1194 |
| 2021-09-03 | 71.64 | $25.83 | 5405 |
| 2021-09-02 | 70.32 | $25.82 | 4662 |
| 2021-09-01 | 68.93 | $25.82 | 1009 |
| 2021-08-31 | 67.46 | $25.83 | 1794 |
| 2021-08-30 | 65.92 | $25.81 | 1200 |
| 2021-08-27 | 64.30 | $25.81 | 4086 |
| 2021-08-26 | 62.60 | $25.79 | 645 |
| 2021-08-25 | 60.80 | $25.80 | 6808 |
| 2021-08-24 | 58.90 | $25.81 | 3683 |
| 2021-08-23 | 56.91 | $25.79 | 15726 |
| 2021-08-20 | 54.81 | $25.77 | 32762 |
| 2021-08-19 | 52.60 | $25.78 | 2378 |
| 2021-08-18 | 50.24 | $25.78 | 8504 |
| 2021-08-17 | 47.76 | $25.78 | 1927 |
| 2021-08-16 | 45.14 | $25.79 | 5212 |
| 2021-08-13 | 42.37 | $25.79 | 2591 |
| 2021-08-12 | 39.45 | $25.79 | 6884 |
| 2021-08-11 | 36.38 | $25.78 | 2213 |
| 2021-08-10 | 33.15 | $25.79 | 3641 |
| 2021-08-09 | 29.74 | $25.78 | 8022 |
| 2021-08-06 | 26.16 | $25.78 | 5647 |
| 2021-08-05 | 22.39 | $25.77 | 3510 |
| 2021-08-04 | 18.40 | $25.77 | 3806 |
| 2021-08-03 | 14.21 | $25.75 | 1612 |
| 2021-08-02 | 9.79 | $25.75 | 2081 |
| 2021-07-30 | 5.14 | $25.75 | 27521 |
| 2021-07-29 | 0.25 | $25.76 | 2230 |
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