Is Blackstone Secured Lending Fund (BXSL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Blackstone Secured Lending Fund (BXSL) research center and poll results.
NYSE : BXSL
Blackstone Secured Lending Fund
$23.54 USD
$0.07 (0.28%)
- Volume
- 1.64M
- Average Volume
- 2.12M
- Market Capitalization
- $5.48B
- P/E Ratio
- 12.32
- Dividend Yield
- 13.08%
- Price Target
- $25.25
- Year High
- $32.81
- Year Low
- $22.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.56
- Current Ratio
- $1.54
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
23.61
2026-07-16
Close Price
$24.19
Vol: 2.0M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.70
Average
27.89
Maximum
34.26
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 23.61 | $24.19 | 2.0M |
| 2026-07-15 | 23.59 | $23.54 | 1.7M |
| 2026-07-14 | 23.60 | $23.48 | 918926 |
| 2026-07-13 | 23.62 | $23.37 | 1.4M |
| 2026-07-10 | 23.65 | $23.44 | 1.1M |
| 2026-07-09 | 23.67 | $23.10 | 1.1M |
| 2026-07-08 | 23.72 | $23.11 | 1.3M |
| 2026-07-07 | 23.73 | $23.23 | 1.7M |
| 2026-07-06 | 23.75 | $23.21 | 3.8M |
| 2026-07-02 | 23.78 | $23.77 | 1.9M |
| 2026-07-01 | 23.75 | $23.85 | 1.5M |
| 2026-06-30 | 23.75 | $23.71 | 2.6M |
| 2026-06-29 | 23.76 | $24.62 | 1.8M |
| 2026-06-26 | 23.71 | $23.99 | 2.1M |
| 2026-06-25 | 23.69 | $23.96 | 1.3M |
| 2026-06-24 | 23.67 | $23.70 | 1.7M |
| 2026-06-23 | 23.67 | $23.63 | 1.6M |
| 2026-06-22 | 23.66 | $23.22 | 2.0M |
| 2026-06-18 | 23.67 | $23.61 | 4.3M |
| 2026-06-17 | 23.68 | $23.49 | 1.6M |
| 2026-06-16 | 23.68 | $23.80 | 1.4M |
| 2026-06-15 | 23.67 | $23.76 | 1.8M |
| 2026-06-12 | 23.69 | $23.85 | 1.2M |
| 2026-06-11 | 23.70 | $23.90 | 1.6M |
| 2026-06-10 | 23.69 | $23.93 | 2.5M |
| 2026-06-09 | 23.68 | $23.96 | 1.4M |
| 2026-06-08 | 23.67 | $23.40 | 1.6M |
| 2026-06-05 | 23.70 | $23.57 | 1.0M |
| 2026-06-04 | 23.74 | $23.80 | 1.2M |
| 2026-06-03 | 23.78 | $23.26 | 1.8M |
| 2026-06-02 | 23.87 | $23.75 | 1.1M |
| 2026-06-01 | 23.91 | $23.90 | 1.8M |
| 2026-05-29 | 23.97 | $23.73 | 1.5M |
| 2026-05-28 | 24.02 | $23.53 | 1.2M |
| 2026-05-27 | 24.04 | $23.63 | 1.4M |
| 2026-05-26 | 24.06 | $23.68 | 1.7M |
| 2026-05-22 | 24.06 | $23.33 | 1.5M |
| 2026-05-21 | 24.06 | $23.55 | 1.5M |
| 2026-05-20 | 24.07 | $23.72 | 1.6M |
| 2026-05-19 | 24.09 | $23.53 | 1.9M |
| 2026-05-18 | 24.13 | $23.67 | 3.2M |
| 2026-05-15 | 24.18 | $24.02 | 2.1M |
| 2026-05-14 | 24.21 | $24.11 | 1.4M |
| 2026-05-13 | 24.23 | $23.73 | 1.9M |
| 2026-05-12 | 24.29 | $23.77 | 2.7M |
| 2026-05-11 | 24.30 | $23.62 | 2.8M |
| 2026-05-08 | 24.31 | $24.18 | 2.9M |
| 2026-05-07 | 24.25 | $24.36 | 5.1M |
| 2026-05-06 | 24.18 | $24.55 | 2.4M |
| 2026-05-05 | 24.11 | $24.94 | 1.9M |
| 2026-05-04 | 24.05 | $24.72 | 1.8M |
| 2026-05-01 | 24.02 | $24.94 | 3.7M |
| 2026-04-30 | 23.96 | $24.80 | 3.8M |
| 2026-04-29 | 23.89 | $23.94 | 2.0M |
| 2026-04-28 | 23.88 | $23.95 | 2.3M |
| 2026-04-27 | 23.87 | $23.78 | 2.3M |
| 2026-04-24 | 23.85 | $23.40 | 3.6M |
| 2026-04-23 | 23.88 | $23.72 | 3.8M |
| 2026-04-22 | 23.91 | $24.15 | 3.3M |
| 2026-04-21 | 23.90 | $24.17 | 2.6M |
| 2026-04-20 | 23.92 | $24.74 | 2.3M |
| 2026-04-17 | 23.87 | $24.67 | 2.7M |
| 2026-04-16 | 23.85 | $24.54 | 2.7M |
| 2026-04-15 | 23.84 | $24.77 | 3.1M |
| 2026-04-14 | 23.82 | $24.14 | 2.1M |
| 2026-04-13 | 23.79 | $23.64 | 2.4M |
| 2026-04-10 | 23.79 | $23.13 | 1.8M |
| 2026-04-09 | 23.82 | $22.98 | 4.4M |
| 2026-04-08 | 23.87 | $23.11 | 3.3M |
| 2026-04-07 | 23.92 | $23.70 | 1.6M |
| 2026-04-06 | 23.93 | $24.12 | 1.8M |
| 2026-04-02 | 23.92 | $23.77 | 2.3M |
| 2026-04-01 | 23.93 | $23.33 | 2.2M |
| 2026-03-31 | 23.98 | $23.69 | 3.3M |
| 2026-03-30 | 24.02 | $23.79 | 2.1M |
| 2026-03-27 | 24.04 | $23.51 | 2.3M |
| 2026-03-26 | 24.06 | $24.01 | 2.0M |
| 2026-03-25 | 24.08 | $24.14 | 1.8M |
| 2026-03-24 | 24.10 | $24.09 | 2.2M |
| 2026-03-23 | 24.09 | $24.45 | 2.1M |
| 2026-03-20 | 24.05 | $23.76 | 7.1M |
| 2026-03-19 | 24.04 | $24.31 | 2.2M |
| 2026-03-18 | 24.02 | $24.33 | 2.2M |
| 2026-03-17 | 24.03 | $24.47 | 3.2M |
| 2026-03-16 | 24.02 | $23.53 | 2.7M |
| 2026-03-13 | 24.08 | $23.65 | 3.2M |
| 2026-03-12 | 24.15 | $23.71 | 2.8M |
| 2026-03-11 | 24.23 | $23.99 | 2.9M |
| 2026-03-10 | 24.31 | $23.96 | 3.0M |
| 2026-03-09 | 24.37 | $24.08 | 3.6M |
| 2026-03-06 | 24.41 | $23.82 | 3.2M |
| 2026-03-05 | 24.45 | $24.00 | 2.4M |
| 2026-03-04 | 24.50 | $24.40 | 2.4M |
| 2026-03-03 | 24.50 | $24.33 | 3.2M |
| 2026-03-02 | 24.54 | $24.19 | 3.3M |
| 2026-02-27 | 24.61 | $23.88 | 2.6M |
| 2026-02-26 | 24.72 | $24.43 | 2.9M |
| 2026-02-25 | 24.80 | $24.65 | 3.3M |
| 2026-02-24 | 24.88 | $23.84 | 2.7M |
| 2026-02-23 | 24.99 | $23.57 | 3.4M |
| 2026-02-20 | 25.11 | $23.71 | 3.4M |
| 2026-02-19 | 25.26 | $23.91 | 3.7M |
| 2026-02-18 | 25.39 | $24.53 | 1.7M |
| 2026-02-17 | 25.47 | $24.23 | 3.3M |
| 2026-02-13 | 25.58 | $24.62 | 2.4M |
| 2026-02-12 | 25.67 | $25.12 | 1.8M |
| 2026-02-11 | 25.72 | $25.28 | 1.7M |
| 2026-02-10 | 25.75 | $25.67 | 1.8M |
| 2026-02-09 | 25.77 | $25.20 | 2.9M |
| 2026-02-06 | 25.82 | $24.89 | 2.4M |
| 2026-02-05 | 25.90 | $24.54 | 3.5M |
| 2026-02-04 | 25.95 | $24.92 | 4.0M |
| 2026-02-03 | 26.03 | $24.49 | 4.0M |
| 2026-02-02 | 26.15 | $25.10 | 4.3M |
| 2026-01-30 | 26.23 | $25.66 | 1.7M |
| 2026-01-29 | 26.26 | $25.94 | 1.5M |
| 2026-01-28 | 26.32 | $26.04 | 1.3M |
| 2026-01-27 | 26.38 | $26.26 | 2.2M |
| 2026-01-26 | 26.43 | $26.03 | 2.5M |
| 2026-01-23 | 26.48 | $26.11 | 2.7M |
| 2026-01-22 | 26.52 | $26.69 | 1.9M |
| 2026-01-21 | 26.54 | $26.46 | 1.5M |
| 2026-01-20 | 26.59 | $26.08 | 1.6M |
| 2026-01-16 | 26.66 | $26.51 | 2.0M |
| 2026-01-15 | 26.72 | $26.37 | 1.4M |
| 2026-01-14 | 26.79 | $26.20 | 1.8M |
| 2026-01-13 | 26.89 | $25.80 | 1.8M |
| 2026-01-12 | 27.01 | $26.07 | 1.1M |
| 2026-01-09 | 27.11 | $26.28 | 1.3M |
| 2026-01-08 | 27.21 | $26.35 | 2.0M |
| 2026-01-07 | 27.31 | $25.56 | 3.4M |
| 2026-01-06 | 27.45 | $26.57 | 1.5M |
| 2026-01-05 | 27.53 | $26.98 | 1.9M |
| 2026-01-02 | 27.60 | $26.58 | 1.8M |
| 2025-12-31 | 27.67 | $26.33 | 3.0M |
| 2025-12-30 | 27.73 | $27.20 | 1.7M |
| 2025-12-29 | 27.75 | $27.12 | 2.0M |
| 2025-12-26 | 27.77 | $27.24 | 1.2M |
| 2025-12-24 | 27.79 | $27.08 | 742633 |
| 2025-12-23 | 27.79 | $26.92 | 1.6M |
| 2025-12-22 | 27.79 | $27.11 | 1.9M |
| 2025-12-19 | 27.76 | $27.37 | 8.1M |
| 2025-12-18 | 27.70 | $27.51 | 2.1M |
| 2025-12-17 | 27.64 | $27.74 | 1.9M |
| 2025-12-16 | 27.57 | $27.84 | 2.1M |
| 2025-12-15 | 27.49 | $28.11 | 1.8M |
| 2025-12-12 | 27.42 | $28.17 | 993249 |
| 2025-12-11 | 27.34 | $28.08 | 1.2M |
| 2025-12-10 | 27.27 | $28.34 | 1.5M |
| 2025-12-09 | 27.19 | $28.39 | 1.3M |
| 2025-12-08 | 27.10 | $28.27 | 1.1M |
| 2025-12-05 | 27.01 | $28.31 | 1.5M |
| 2025-12-04 | 26.89 | $28.26 | 1.5M |
| 2025-12-03 | 26.79 | $28.09 | 1.4M |
| 2025-12-02 | 26.69 | $27.44 | 1.8M |
| 2025-12-01 | 26.64 | $27.61 | 1.4M |
| 2025-11-28 | 26.58 | $27.59 | 712200 |
| 2025-11-26 | 26.52 | $27.49 | 1.5M |
| 2025-11-25 | 26.50 | $27.24 | 1.5M |
| 2025-11-24 | 26.50 | $26.87 | 1.3M |
| 2025-11-21 | 26.50 | $26.55 | 1.4M |
| 2025-11-20 | 26.52 | $26.15 | 2.6M |
| 2025-11-19 | 26.54 | $26.31 | 1.3M |
| 2025-11-18 | 26.54 | $26.29 | 1.5M |
| 2025-11-17 | 26.55 | $26.21 | 1.8M |
| 2025-11-14 | 26.54 | $26.66 | 1.3M |
| 2025-11-13 | 26.50 | $26.62 | 1.7M |
| 2025-11-12 | 26.47 | $26.77 | 1.5M |
| 2025-11-11 | 26.45 | $26.65 | 1.5M |
| 2025-11-10 | 26.44 | $26.60 | 1.9M |
| 2025-11-07 | 26.41 | $26.49 | 1.9M |
| 2025-11-06 | 26.34 | $25.96 | 1.6M |
| 2025-11-05 | 26.30 | $26.14 | 1.4M |
| 2025-11-04 | 26.29 | $26.22 | 1.5M |
| 2025-11-03 | 26.27 | $26.42 | 1.2M |
| 2025-10-31 | 26.25 | $26.44 | 1.5M |
| 2025-10-30 | 26.25 | $26.39 | 2.1M |
| 2025-10-29 | 26.26 | $27.03 | 1.7M |
| 2025-10-28 | 26.21 | $27.16 | 1.7M |
| 2025-10-27 | 26.15 | $27.01 | 1.6M |
| 2025-10-24 | 26.14 | $26.80 | 2.4M |
| 2025-10-23 | 26.15 | $26.58 | 2.2M |
| 2025-10-22 | 26.19 | $26.40 | 1.8M |
| 2025-10-21 | 26.22 | $26.44 | 2.1M |
| 2025-10-20 | 26.26 | $25.95 | 2.0M |
| 2025-10-17 | 26.33 | $25.96 | 3.0M |
| 2025-10-16 | 26.42 | $25.97 | 2.3M |
| 2025-10-15 | 26.52 | $26.46 | 2.5M |
| 2025-10-14 | 26.58 | $26.41 | 3.1M |
| 2025-10-13 | 26.63 | $25.99 | 3.5M |
| 2025-10-10 | 26.72 | $25.02 | 3.8M |
| 2025-10-09 | 26.90 | $25.29 | 3.3M |
| 2025-10-08 | 27.08 | $25.93 | 2.5M |
| 2025-10-07 | 27.22 | $25.75 | 2.6M |
| 2025-10-06 | 27.38 | $26.04 | 2.4M |
| 2025-10-03 | 27.54 | $26.40 | 2.3M |
| 2025-10-02 | 27.68 | $26.58 | 2.3M |
| 2025-10-01 | 27.83 | $26.00 | 4.5M |
| 2025-09-30 | 28.00 | $26.07 | 3.1M |
| 2025-09-29 | 28.17 | $26.82 | 2.7M |
| 2025-09-26 | 28.33 | $26.99 | 2.3M |
| 2025-09-25 | 28.47 | $27.31 | 3.0M |
| 2025-09-24 | 28.60 | $27.07 | 2.5M |
| 2025-09-23 | 28.74 | $27.28 | 2.1M |
| 2025-09-22 | 28.86 | $27.28 | 2.5M |
| 2025-09-19 | 29.00 | $27.71 | 6.9M |
| 2025-09-18 | 29.10 | $28.08 | 2.5M |
| 2025-09-17 | 29.20 | $27.54 | 2.2M |
| 2025-09-16 | 29.32 | $27.54 | 2.5M |
| 2025-09-15 | 29.44 | $27.76 | 3.5M |
| 2025-09-12 | 29.54 | $28.59 | 1.7M |
| 2025-09-11 | 29.61 | $28.79 | 2.2M |
| 2025-09-10 | 29.68 | $28.77 | 1.6M |
| 2025-09-09 | 29.75 | $28.99 | 1.6M |
| 2025-09-08 | 29.82 | $29.16 | 1.6M |
| 2025-09-05 | 29.88 | $29.27 | 1.1M |
| 2025-09-04 | 29.93 | $29.50 | 914900 |
| 2025-09-03 | 29.96 | $29.40 | 1.1M |
| 2025-09-02 | 30.05 | $29.59 | 1.1M |
| 2025-08-29 | 30.12 | $29.97 | 845300 |
| 2025-08-28 | 30.18 | $29.80 | 740896 |
| 2025-08-27 | 30.27 | $29.84 | 770300 |
| 2025-08-26 | 30.37 | $30.03 | 1.5M |
| 2025-08-25 | 30.47 | $29.59 | 1.2M |
| 2025-08-22 | 30.58 | $29.98 | 1.2M |
| 2025-08-21 | 30.71 | $29.87 | 864339 |
| 2025-08-20 | 30.84 | $29.95 | 969980 |
| 2025-08-19 | 30.97 | $30.08 | 1.0M |
| 2025-08-18 | 31.07 | $29.90 | 1.0M |
| 2025-08-15 | 31.18 | $29.80 | 1.6M |
| 2025-08-14 | 31.31 | $29.95 | 756340 |
| 2025-08-13 | 31.43 | $30.16 | 1.3M |
| 2025-08-12 | 31.54 | $30.13 | 1.6M |
| 2025-08-11 | 31.63 | $30.34 | 883713 |
| 2025-08-08 | 31.71 | $30.54 | 805526 |
| 2025-08-07 | 31.77 | $30.12 | 931400 |
| 2025-08-06 | 31.84 | $30.19 | 1.8M |
| 2025-08-05 | 31.89 | $31.16 | 694842 |
| 2025-08-04 | 31.88 | $31.06 | 751500 |
| 2025-08-01 | 31.87 | $31.19 | 1.3M |
| 2025-07-31 | 31.87 | $31.55 | 645800 |
| 2025-07-30 | 31.84 | $31.79 | 571927 |
| 2025-07-29 | 31.79 | $31.95 | 593490 |
| 2025-07-28 | 31.73 | $31.97 | 746271 |
| 2025-07-25 | 31.70 | $32.45 | 844612 |
| 2025-07-24 | 31.65 | $32.44 | 1.1M |
| 2025-07-23 | 31.60 | $32.55 | 721318 |
| 2025-07-22 | 31.54 | $32.22 | 674805 |
| 2025-07-21 | 31.47 | $31.96 | 1.1M |
| 2025-07-18 | 31.44 | $32.38 | 848237 |
| 2025-07-17 | 31.39 | $32.45 | 848999 |
| 2025-07-16 | 31.34 | $32.43 | 906752 |
| 2025-07-15 | 31.28 | $31.91 | 1.0M |
| 2025-07-14 | 31.26 | $31.89 | 859742 |
| 2025-07-11 | 31.26 | $31.70 | 731419 |
| 2025-07-10 | 31.27 | $31.56 | 960949 |
| 2025-07-09 | 31.29 | $31.11 | 668109 |
| 2025-07-08 | 31.33 | $31.04 | 578321 |
| 2025-07-07 | 31.38 | $30.94 | 811157 |
| 2025-07-03 | 31.42 | $31.20 | 667900 |
| 2025-07-02 | 31.44 | $30.82 | 1.1M |
| 2025-07-01 | 31.48 | $30.81 | 1.5M |
| 2025-06-30 | 31.52 | $30.75 | 1.1M |
| 2025-06-27 | 31.58 | $31.34 | 1.2M |
| 2025-06-26 | 31.61 | $31.51 | 892164 |
| 2025-06-25 | 31.62 | $31.39 | 1.7M |
| 2025-06-24 | 31.65 | $31.34 | 1.2M |
| 2025-06-23 | 31.65 | $30.94 | 1.1M |
| 2025-06-20 | 31.66 | $31.23 | 1.3M |
| 2025-06-18 | 31.66 | $31.51 | 751342 |
| 2025-06-17 | 31.68 | $31.33 | 776905 |
| 2025-06-16 | 31.71 | $31.19 | 990436 |
| 2025-06-13 | 31.73 | $31.63 | 795344 |
| 2025-06-12 | 31.71 | $31.84 | 753200 |
| 2025-06-11 | 31.68 | $31.88 | 825546 |
| 2025-06-10 | 31.65 | $32.00 | 580452 |
| 2025-06-09 | 31.58 | $31.94 | 524502 |
| 2025-06-06 | 31.47 | $31.97 | 477891 |
| 2025-06-05 | 31.36 | $31.77 | 672021 |
| 2025-06-04 | 31.25 | $31.55 | 477753 |
| 2025-06-03 | 31.15 | $31.59 | 604100 |
| 2025-06-02 | 31.04 | $31.68 | 460752 |
| 2025-05-30 | 30.94 | $31.88 | 437500 |
| 2025-05-29 | 30.80 | $31.97 | 688503 |
| 2025-05-28 | 30.66 | $31.86 | 937216 |
| 2025-05-27 | 30.55 | $31.92 | 1.0M |
| 2025-05-23 | 30.45 | $31.29 | 804200 |
| 2025-05-22 | 30.37 | $31.14 | 557900 |
| 2025-05-21 | 30.28 | $31.16 | 816300 |
| 2025-05-20 | 30.18 | $31.97 | 578900 |
| 2025-05-19 | 30.02 | $31.90 | 655800 |
| 2025-05-16 | 29.84 | $31.64 | 657961 |
| 2025-05-15 | 29.71 | $31.34 | 659127 |
| 2025-05-14 | 29.55 | $31.22 | 770823 |
| 2025-05-13 | 29.42 | $31.12 | 1.1M |
| 2025-05-12 | 29.27 | $30.62 | 1.9M |
| 2025-05-09 | 29.12 | $29.77 | 761146 |
| 2025-05-08 | 29.00 | $29.74 | 1.0M |
| 2025-05-07 | 28.96 | $29.71 | 1.1M |
| 2025-05-06 | 28.82 | $29.45 | 839800 |
| 2025-05-05 | 28.75 | $29.44 | 805836 |
| 2025-05-02 | 28.74 | $29.65 | 1.1M |
| 2025-05-01 | 28.84 | $29.02 | 586829 |
| 2025-04-30 | 29.02 | $29.30 | 710700 |
| 2025-04-29 | 29.19 | $29.69 | 804300 |
| 2025-04-28 | 29.32 | $29.84 | 737460 |
| 2025-04-25 | 29.48 | $29.64 | 967209 |
| 2025-04-24 | 29.66 | $29.39 | 1.5M |
| 2025-04-23 | 29.86 | $29.16 | 1.5M |
| 2025-04-22 | 30.08 | $28.75 | 801220 |
| 2025-04-21 | 30.31 | $28.35 | 1.3M |
| 2025-04-17 | 30.54 | $28.90 | 1.3M |
| 2025-04-16 | 30.74 | $28.33 | 1.5M |
| 2025-04-15 | 30.97 | $28.46 | 1.3M |
| 2025-04-14 | 31.19 | $28.12 | 1.6M |
| 2025-04-11 | 31.41 | $27.74 | 1.9M |
| 2025-04-10 | 31.62 | $27.34 | 2.5M |
| 2025-04-09 | 31.82 | $28.99 | 4.5M |
| 2025-04-08 | 31.97 | $26.88 | 4.6M |
| 2025-04-07 | 32.24 | $28.10 | 5.0M |
| 2025-04-04 | 32.48 | $29.20 | 4.1M |
| 2025-04-03 | 32.69 | $31.69 | 2.2M |
| 2025-04-02 | 32.72 | $32.48 | 678445 |
| 2025-04-01 | 32.71 | $32.74 | 973343 |
| 2025-03-31 | 32.72 | $32.36 | 1.3M |
| 2025-03-28 | 32.78 | $32.93 | 815463 |
| 2025-03-27 | 32.81 | $33.28 | 600113 |
| 2025-03-26 | 32.81 | $33.35 | 605474 |
| 2025-03-25 | 32.78 | $33.53 | 740138 |
| 2025-03-24 | 32.80 | $33.35 | 840400 |
| 2025-03-21 | 32.84 | $33.00 | 1.3M |
| 2025-03-20 | 32.90 | $32.94 | 756935 |
| 2025-03-19 | 32.98 | $32.83 | 1.1M |
| 2025-03-18 | 33.06 | $32.91 | 1.0M |
| 2025-03-17 | 33.13 | $32.63 | 1.6M |
| 2025-03-14 | 33.20 | $31.93 | 921910 |
| 2025-03-13 | 33.29 | $31.30 | 1.3M |
| 2025-03-12 | 33.42 | $31.96 | 980312 |
| 2025-03-11 | 33.49 | $32.21 | 1.3M |
| 2025-03-10 | 33.54 | $33.02 | 1.1M |
| 2025-03-07 | 33.55 | $33.27 | 882000 |
| 2025-03-06 | 33.55 | $32.31 | 1.5M |
| 2025-03-05 | 33.61 | $32.37 | 1.2M |
| 2025-03-04 | 33.67 | $32.88 | 1.4M |
| 2025-03-03 | 33.72 | $33.51 | 849155 |
| 2025-02-28 | 33.72 | $33.71 | 867866 |
| 2025-02-27 | 33.69 | $33.13 | 1.1M |
| 2025-02-26 | 33.67 | $32.73 | 1.6M |
| 2025-02-25 | 33.69 | $33.97 | 1.0M |
| 2025-02-24 | 33.64 | $34.12 | 748600 |
| 2025-02-21 | 33.57 | $34.26 | 883500 |
| 2025-02-20 | 33.49 | $34.46 | 925816 |
| 2025-02-19 | 33.39 | $34.50 | 733837 |
| 2025-02-18 | 33.29 | $34.39 | 1.3M |
| 2025-02-14 | 33.20 | $33.88 | 677722 |
| 2025-02-13 | 33.14 | $33.88 | 992447 |
| 2025-02-12 | 33.06 | $33.75 | 899219 |
| 2025-02-11 | 32.98 | $33.40 | 953097 |
| 2025-02-10 | 32.91 | $33.16 | 1.0M |
| 2025-02-07 | 32.83 | $33.24 | 1.6M |
| 2025-02-06 | 32.76 | $33.40 | 783785 |
| 2025-02-05 | 32.69 | $33.50 | 1.2M |
| 2025-02-04 | 32.60 | $33.60 | 945973 |
| 2025-02-03 | 32.53 | $33.72 | 1.4M |
| 2025-01-31 | 32.46 | $33.57 | 1.5M |
| 2025-01-30 | 32.40 | $33.08 | 1.1M |
| 2025-01-29 | 32.40 | $32.86 | 1.0M |
| 2025-01-28 | 32.42 | $32.99 | 1.4M |
| 2025-01-27 | 32.43 | $33.00 | 1.4M |
| 2025-01-24 | 32.43 | $32.70 | 1.2M |
| 2025-01-23 | 32.42 | $32.71 | 987509 |
| 2025-01-22 | 32.40 | $32.48 | 708169 |
| 2025-01-21 | 32.37 | $32.50 | 1.2M |
| 2025-01-17 | 32.31 | $32.59 | 833159 |
| 2025-01-16 | 32.28 | $32.66 | 917700 |
| 2025-01-15 | 32.25 | $32.20 | 722916 |
| 2025-01-14 | 32.23 | $32.30 | 952800 |
| 2025-01-13 | 32.23 | $31.97 | 621510 |
| 2025-01-10 | 32.23 | $31.55 | 885141 |
| 2025-01-08 | 32.26 | $31.90 | 884290 |
| 2025-01-07 | 32.26 | $31.88 | 1.1M |
| 2025-01-06 | 32.27 | $31.65 | 1.8M |
| 2025-01-03 | 32.28 | $32.19 | 1.3M |
| 2025-01-02 | 32.26 | $32.50 | 1.1M |
| 2024-12-31 | 32.24 | $32.31 | 1.1M |
| 2024-12-30 | 32.22 | $33.07 | 947329 |
| 2024-12-27 | 32.19 | $33.27 | 800425 |
| 2024-12-26 | 32.13 | $33.20 | 735200 |
| 2024-12-24 | 32.06 | $33.01 | 499142 |
| 2024-12-23 | 32.01 | $32.49 | 874311 |
| 2024-12-20 | 31.97 | $32.24 | 3.4M |
| 2024-12-19 | 31.93 | $31.84 | 1.2M |
| 2024-12-18 | 31.90 | $31.47 | 859318 |
| 2024-12-17 | 31.90 | $31.80 | 971734 |
| 2024-12-16 | 31.87 | $32.13 | 1.2M |
| 2024-12-13 | 31.80 | $31.92 | 920500 |
| 2024-12-12 | 31.75 | $32.15 | 823997 |
| 2024-12-11 | 31.70 | $32.08 | 1.0M |
| 2024-12-10 | 31.64 | $32.19 | 893110 |
| 2024-12-09 | 31.58 | $31.77 | 938464 |
| 2024-12-06 | 31.57 | $32.07 | 740261 |
| 2024-12-05 | 31.53 | $31.85 | 806300 |
| 2024-12-04 | 31.50 | $31.80 | 633700 |
| 2024-12-03 | 31.44 | $32.04 | 779300 |
| 2024-12-02 | 31.36 | $31.91 | 1.4M |
| 2024-11-29 | 31.30 | $32.58 | 696800 |
| 2024-11-27 | 31.22 | $32.12 | 962612 |
| 2024-11-26 | 31.17 | $31.80 | 680800 |
| 2024-11-25 | 31.14 | $31.94 | 1.2M |
| 2024-11-22 | 31.12 | $31.77 | 968331 |
| 2024-11-21 | 31.09 | $31.31 | 909418 |
| 2024-11-20 | 31.11 | $31.39 | 831605 |
| 2024-11-19 | 31.09 | $31.47 | 731715 |
| 2024-11-18 | 31.07 | $31.07 | 972900 |
| 2024-11-15 | 31.08 | $30.86 | 807808 |
| 2024-11-14 | 31.09 | $30.91 | 1.6M |
| 2024-11-13 | 31.06 | $31.00 | 961900 |
| 2024-11-12 | 31.03 | $30.87 | 883480 |
| 2024-11-11 | 30.99 | $31.15 | 1.0M |
| 2024-11-08 | 30.92 | $31.42 | 1.1M |
| 2024-11-07 | 30.84 | $31.37 | 871300 |
| 2024-11-06 | 30.75 | $31.27 | 1.2M |
| 2024-11-05 | 30.66 | $30.64 | 618040 |
| 2024-11-04 | 30.62 | $30.39 | 954100 |
| 2024-11-01 | 30.58 | $30.59 | 946806 |
| 2024-10-31 | 30.54 | $31.13 | 638239 |
| 2024-10-30 | 30.46 | $31.06 | 591400 |
| 2024-10-29 | 30.37 | $31.14 | 804670 |
| 2024-10-28 | 30.28 | $31.49 | 651004 |
| 2024-10-25 | 30.17 | $31.32 | 982100 |
| 2024-10-24 | 30.11 | $31.56 | 976575 |
| 2024-10-23 | 30.04 | $31.13 | 1.1M |
| 2024-10-22 | 29.98 | $31.08 | 772751 |
| 2024-10-21 | 29.96 | $31.31 | 1.6M |
| 2024-10-18 | 29.92 | $30.89 | 1.6M |
| 2024-10-17 | 29.89 | $30.46 | 1.0M |
| 2024-10-16 | 29.89 | $30.41 | 1.2M |
| 2024-10-15 | 29.88 | $29.99 | 771415 |
| 2024-10-14 | 29.89 | $29.83 | 766830 |
| 2024-10-11 | 29.92 | $29.75 | 627709 |
| 2024-10-10 | 29.95 | $29.63 | 884028 |
| 2024-10-09 | 29.97 | $29.40 | 785542 |
| 2024-10-08 | 29.99 | $29.78 | 846830 |
| 2024-10-07 | 29.99 | $29.69 | 865743 |
| 2024-10-04 | 30.01 | $29.82 | 931800 |
| 2024-10-03 | 30.02 | $29.42 | 713005 |
| 2024-10-02 | 30.05 | $29.30 | 999700 |
| 2024-10-01 | 30.09 | $29.25 | 1.1M |
| 2024-09-30 | 30.12 | $29.29 | 1.7M |
| 2024-09-27 | 30.16 | $30.20 | 1.1M |
| 2024-09-26 | 30.15 | $30.14 | 1.2M |
| 2024-09-25 | 30.13 | $29.94 | 1.8M |
| 2024-09-24 | 30.12 | $30.67 | 957000 |
| 2024-09-23 | 30.07 | $30.44 | 1.0M |
| 2024-09-20 | 30.02 | $30.40 | 909611 |
| 2024-09-19 | 29.99 | $30.52 | 1.4M |
| 2024-09-18 | 29.96 | $30.15 | 977309 |
| 2024-09-17 | 29.94 | $30.15 | 986901 |
| 2024-09-16 | 29.93 | $30.46 | 675230 |
| 2024-09-13 | 29.91 | $30.26 | 550500 |
| 2024-09-12 | 29.91 | $30.03 | 720932 |
| 2024-09-11 | 29.91 | $29.88 | 540831 |
| 2024-09-10 | 29.91 | $29.87 | 1.1M |
| 2024-09-09 | 29.91 | $30.02 | 568800 |
| 2024-09-06 | 29.91 | $29.92 | 542200 |
| 2024-09-05 | 29.91 | $30.10 | 634500 |
| 2024-09-04 | 29.91 | $30.01 | 795525 |
| 2024-09-03 | 29.88 | $29.94 | 634414 |
| 2024-08-30 | 29.82 | $30.15 | 653288 |
| 2024-08-29 | 29.78 | $29.99 | 642800 |
| 2024-08-28 | 29.80 | $29.65 | 630135 |
| 2024-08-27 | 29.85 | $29.71 | 558604 |
| 2024-08-26 | 29.90 | $29.70 | 922388 |
| 2024-08-23 | 29.94 | $29.53 | 2.3M |
| 2024-08-22 | 30.00 | $29.81 | 1.2M |
| 2024-08-21 | 30.03 | $29.77 | 1.7M |
| 2024-08-20 | 30.04 | $29.80 | 1.3M |
| 2024-08-19 | 30.06 | $30.07 | 779753 |
| 2024-08-16 | 30.08 | $30.07 | 997231 |
| 2024-08-15 | 30.09 | $30.11 | 1.1M |
| 2024-08-14 | 30.10 | $30.00 | 1.4M |
| 2024-08-13 | 30.11 | $30.00 | 846912 |
| 2024-08-12 | 30.14 | $29.92 | 915402 |
| 2024-08-09 | 30.17 | $29.90 | 610500 |
| 2024-08-08 | 30.20 | $29.95 | 835137 |
| 2024-08-07 | 30.24 | $30.05 | 1.3M |
| 2024-08-06 | 30.28 | $29.42 | 1.1M |
| 2024-08-05 | 30.35 | $28.75 | 2.5M |
| 2024-08-02 | 30.49 | $29.46 | 2.2M |
| 2024-08-01 | 30.59 | $30.27 | 711911 |
| 2024-07-31 | 30.63 | $30.66 | 634300 |
| 2024-07-30 | 30.66 | $30.71 | 531401 |
| 2024-07-29 | 30.65 | $30.55 | 544000 |
| 2024-07-26 | 30.65 | $30.75 | 817215 |
| 2024-07-25 | 30.70 | $30.31 | 884800 |
| 2024-07-24 | 30.77 | $29.95 | 946100 |
| 2024-07-23 | 30.86 | $30.20 | 902886 |
| 2024-07-22 | 30.93 | $30.54 | 801251 |
| 2024-07-19 | 31.00 | $30.25 | 526521 |
| 2024-07-18 | 31.05 | $30.27 | 790992 |
| 2024-07-17 | 31.12 | $30.30 | 898100 |
| 2024-07-16 | 31.17 | $30.53 | 976154 |
| 2024-07-15 | 31.21 | $30.57 | 791300 |
| 2024-07-12 | 31.25 | $30.52 | 1.4M |
| 2024-07-11 | 31.30 | $30.78 | 636100 |
| 2024-07-10 | 31.33 | $30.80 | 897700 |
| 2024-07-09 | 31.36 | $30.74 | 1.3M |
| 2024-07-08 | 31.40 | $31.59 | 660641 |
| 2024-07-05 | 31.38 | $31.47 | 930146 |
| 2024-07-03 | 31.38 | $31.13 | 391018 |
| 2024-07-02 | 31.40 | $31.15 | 831530 |
| 2024-07-01 | 31.41 | $30.52 | 734900 |
| 2024-06-28 | 31.46 | $30.62 | 872329 |
| 2024-06-27 | 31.49 | $31.83 | 1.0M |
| 2024-06-26 | 31.43 | $31.73 | 1.1M |
| 2024-06-25 | 31.39 | $31.73 | 917800 |
| 2024-06-24 | 31.35 | $31.62 | 1.3M |
| 2024-06-21 | 31.30 | $31.82 | 2.5M |
| 2024-06-20 | 31.24 | $31.34 | 1.3M |
| 2024-06-18 | 31.22 | $31.51 | 766600 |
| 2024-06-17 | 31.18 | $31.41 | 786500 |
| 2024-06-14 | 31.14 | $31.33 | 765702 |
| 2024-06-13 | 31.10 | $31.40 | 558842 |
| 2024-06-12 | 31.06 | $31.40 | 680600 |
| 2024-06-11 | 31.05 | $31.36 | 536420 |
| 2024-06-10 | 31.04 | $31.55 | 584844 |
| 2024-06-07 | 31.05 | $31.44 | 482759 |
| 2024-06-06 | 31.07 | $31.29 | 548823 |
| 2024-06-05 | 31.09 | $31.46 | 679442 |
| 2024-06-04 | 31.13 | $31.40 | 587104 |
| 2024-06-03 | 31.19 | $31.50 | 756535 |
| 2024-05-31 | 31.22 | $31.47 | 629430 |
| 2024-05-30 | 31.25 | $31.21 | 576338 |
| 2024-05-29 | 31.30 | $30.71 | 565221 |
| 2024-05-28 | 31.35 | $30.77 | 661862 |
| 2024-05-24 | 31.41 | $30.91 | 535900 |
| 2024-05-23 | 31.47 | $30.69 | 746100 |
| 2024-05-22 | 31.53 | $30.72 | 827934 |
| 2024-05-21 | 31.58 | $30.93 | 841119 |
| 2024-05-20 | 31.63 | $30.70 | 926733 |
| 2024-05-17 | 31.68 | $30.62 | 880107 |
| 2024-05-16 | 31.71 | $30.54 | 1.8M |
| 2024-05-15 | 31.74 | $30.58 | 2.5M |
| 2024-05-14 | 31.76 | $31.15 | 1.4M |
| 2024-05-13 | 31.74 | $31.25 | 970828 |
| 2024-05-10 | 31.70 | $31.62 | 765273 |
| 2024-05-09 | 31.64 | $31.88 | 1.0M |
| 2024-05-08 | 31.59 | $31.73 | 1.6M |
| 2024-05-07 | 31.55 | $32.27 | 1.2M |
| 2024-05-06 | 31.47 | $32.50 | 825545 |
| 2024-05-03 | 31.39 | $32.23 | 600526 |
| 2024-05-02 | 31.32 | $31.99 | 770722 |
| 2024-05-01 | 31.26 | $32.15 | 680370 |
| 2024-04-30 | 31.19 | $31.69 | 547417 |
| 2024-04-29 | 31.13 | $32.11 | 763224 |
| 2024-04-26 | 31.07 | $32.09 | 1.0M |
| 2024-04-25 | 31.02 | $31.81 | 783463 |
| 2024-04-24 | 30.97 | $31.85 | 1.0M |
| 2024-04-23 | 30.95 | $31.89 | 574000 |
| 2024-04-22 | 30.92 | $31.60 | 660300 |
| 2024-04-19 | 30.89 | $31.31 | 734028 |
| 2024-04-18 | 30.87 | $31.19 | 715400 |
| 2024-04-17 | 30.84 | $30.85 | 920375 |
| 2024-04-16 | 30.83 | $30.73 | 780502 |
| 2024-04-15 | 30.82 | $30.45 | 918002 |
| 2024-04-12 | 30.81 | $30.49 | 669706 |
| 2024-04-11 | 30.80 | $30.92 | 626706 |
| 2024-04-10 | 30.79 | $30.82 | 848583 |
| 2024-04-09 | 30.79 | $30.78 | 577044 |
| 2024-04-08 | 30.78 | $30.83 | 950100 |
| 2024-04-05 | 30.75 | $30.90 | 684844 |
| 2024-04-04 | 30.72 | $30.69 | 732722 |
| 2024-04-03 | 30.69 | $30.77 | 754200 |
| 2024-04-02 | 30.63 | $30.60 | 801200 |
| 2024-04-01 | 30.59 | $30.79 | 988497 |
| 2024-03-28 | 30.53 | $31.15 | 930700 |
| 2024-03-27 | 30.45 | $30.81 | 1.2M |
| 2024-03-26 | 30.40 | $31.42 | 1.1M |
| 2024-03-25 | 30.32 | $31.35 | 1.5M |
| 2024-03-22 | 30.24 | $30.93 | 778943 |
| 2024-03-21 | 30.18 | $30.92 | 892362 |
| 2024-03-20 | 30.11 | $30.65 | 715600 |
| 2024-03-19 | 30.04 | $30.52 | 581375 |
| 2024-03-18 | 29.97 | $30.52 | 781453 |
| 2024-03-15 | 29.91 | $30.39 | 971360 |
| 2024-03-14 | 29.86 | $30.15 | 1.5M |
| 2024-03-13 | 29.80 | $30.90 | 1.0M |
| 2024-03-12 | 29.69 | $30.76 | 730711 |
| 2024-03-11 | 29.58 | $30.48 | 637405 |
| 2024-03-08 | 29.47 | $30.39 | 841207 |
| 2024-03-07 | 29.38 | $30.20 | 825976 |
| 2024-03-06 | 29.28 | $30.02 | 923961 |
| 2024-03-05 | 29.18 | $29.72 | 989209 |
| 2024-03-04 | 29.10 | $29.70 | 922831 |
| 2024-03-01 | 29.05 | $29.65 | 795400 |
| 2024-02-29 | 28.99 | $29.60 | 1.0M |
| 2024-02-28 | 28.94 | $29.63 | 1.1M |
| 2024-02-27 | 28.90 | $29.94 | 1.1M |
| 2024-02-26 | 28.84 | $29.73 | 771204 |
| 2024-02-23 | 28.79 | $29.77 | 832104 |
| 2024-02-22 | 28.72 | $29.54 | 531142 |
| 2024-02-21 | 28.66 | $29.25 | 508175 |
| 2024-02-20 | 28.63 | $29.10 | 1.1M |
| 2024-02-16 | 28.60 | $29.37 | 665637 |
| 2024-02-15 | 28.54 | $29.25 | 912004 |
| 2024-02-14 | 28.49 | $28.91 | 852021 |
| 2024-02-13 | 28.46 | $28.74 | 1.1M |
| 2024-02-12 | 28.42 | $28.58 | 631700 |
| 2024-02-09 | 28.41 | $28.39 | 825500 |
| 2024-02-08 | 28.40 | $28.44 | 832318 |
| 2024-02-07 | 28.40 | $28.32 | 796500 |
| 2024-02-06 | 28.41 | $27.97 | 1.3M |
| 2024-02-05 | 28.44 | $28.15 | 1.6M |
| 2024-02-02 | 28.46 | $28.61 | 938123 |
| 2024-02-01 | 28.46 | $28.44 | 1.4M |
| 2024-01-31 | 28.44 | $28.61 | 1.2M |
| 2024-01-30 | 28.40 | $28.91 | 961700 |
| 2024-01-29 | 28.34 | $28.75 | 824903 |
| 2024-01-26 | 28.29 | $28.62 | 740900 |
| 2024-01-25 | 28.29 | $28.35 | 1.1M |
| 2024-01-24 | 28.29 | $28.49 | 1.0M |
| 2024-01-23 | 28.27 | $28.54 | 965000 |
| 2024-01-22 | 28.25 | $28.52 | 823752 |
| 2024-01-19 | 28.22 | $28.25 | 681100 |
| 2024-01-18 | 28.22 | $28.27 | 768280 |
| 2024-01-17 | 28.20 | $28.23 | 800243 |
| 2024-01-16 | 28.18 | $28.03 | 831220 |
| 2024-01-12 | 28.18 | $28.29 | 1.2M |
| 2024-01-11 | 28.16 | $28.19 | 1.7M |
| 2024-01-10 | 28.16 | $28.43 | 1.8M |
| 2024-01-09 | 28.13 | $28.50 | 1.0M |
| 2024-01-08 | 28.09 | $28.70 | 728231 |
| 2024-01-05 | 28.04 | $28.44 | 1.1M |
| 2024-01-04 | 27.98 | $28.71 | 1.9M |
| 2024-01-03 | 27.92 | $27.96 | 1.0M |
| 2024-01-02 | 27.92 | $27.87 | 1.1M |
| 2023-12-29 | 27.94 | $27.64 | 948300 |
| 2023-12-28 | 27.98 | $27.73 | 1.2M |
| 2023-12-27 | 28.00 | $28.63 | 1.2M |
| 2023-12-26 | 28.00 | $28.40 | 1.6M |
| 2023-12-22 | 28.00 | $28.13 | 1.1M |
| 2023-12-21 | 28.03 | $28.00 | 1.2M |
| 2023-12-20 | 28.04 | $28.01 | 805609 |
| 2023-12-19 | 28.05 | $28.26 | 1.3M |
| 2023-12-18 | 28.05 | $27.90 | 910474 |
| 2023-12-15 | 28.07 | $27.82 | 851100 |
| 2023-12-14 | 28.08 | $27.90 | 1.0M |
| 2023-12-13 | 28.10 | $28.04 | 1.0M |
| 2023-12-12 | 28.11 | $28.03 | 802300 |
| 2023-12-11 | 28.10 | $27.87 | 927800 |
| 2023-12-08 | 28.10 | $27.83 | 756200 |
| 2023-12-07 | 28.09 | $27.57 | 747805 |
| 2023-12-06 | 28.10 | $27.31 | 1.2M |
| 2023-12-05 | 28.13 | $27.56 | 1.9M |
| 2023-12-04 | 28.15 | $27.93 | 5.2M |
| 2023-12-01 | 28.16 | $28.27 | 1.1M |
| 2023-11-30 | 28.14 | $28.37 | 816221 |
| 2023-11-29 | 28.10 | $28.26 | 558400 |
| 2023-11-28 | 28.05 | $28.45 | 538608 |
| 2023-11-27 | 28.00 | $28.49 | 849300 |
| 2023-11-24 | 27.93 | $28.63 | 2.0M |
| 2023-11-22 | 27.86 | $28.23 | 4.5M |
| 2023-11-21 | 27.80 | $28.30 | 669400 |
| 2023-11-20 | 27.76 | $28.25 | 528202 |
| 2023-11-17 | 27.69 | $28.33 | 846500 |
| 2023-11-16 | 27.61 | $28.02 | 2.8M |
| 2023-11-15 | 27.55 | $28.18 | 1.9M |
| 2023-11-14 | 27.51 | $28.34 | 2.9M |
| 2023-11-13 | 27.47 | $27.75 | 814157 |
| 2023-11-10 | 27.44 | $27.87 | 660042 |
| 2023-11-09 | 27.39 | $27.68 | 704463 |
| 2023-11-08 | 27.34 | $27.74 | 732600 |
| 2023-11-07 | 27.28 | $27.98 | 712289 |
| 2023-11-06 | 27.22 | $27.97 | 600800 |
| 2023-11-03 | 27.14 | $28.13 | 1.0M |
| 2023-11-02 | 27.04 | $27.75 | 936618 |
| 2023-11-01 | 26.97 | $27.60 | 565500 |
| 2023-10-31 | 26.89 | $27.37 | 507349 |
| 2023-10-30 | 26.83 | $27.35 | 487900 |
| 2023-10-27 | 26.79 | $27.07 | 677820 |
| 2023-10-26 | 26.81 | $27.37 | 576038 |
| 2023-10-25 | 26.82 | $27.04 | 668620 |
| 2023-10-24 | 26.86 | $27.32 | 589006 |
| 2023-10-23 | 26.90 | $27.01 | 803108 |
| 2023-10-20 | 26.96 | $26.63 | 651535 |
| 2023-10-19 | 27.03 | $26.85 | 613325 |
| 2023-10-18 | 27.07 | $27.33 | 687804 |
| 2023-10-17 | 27.12 | $27.50 | 604142 |
| 2023-10-16 | 27.16 | $27.28 | 715535 |
| 2023-10-13 | 27.21 | $26.77 | 600100 |
| 2023-10-12 | 27.27 | $26.65 | 755500 |
| 2023-10-11 | 27.34 | $26.65 | 510064 |
| 2023-10-10 | 27.41 | $26.68 | 451800 |
| 2023-10-09 | 27.46 | $26.43 | 722042 |
| 2023-10-06 | 27.53 | $26.12 | 535300 |
| 2023-10-05 | 27.60 | $26.31 | 927200 |
| 2023-10-04 | 27.64 | $26.06 | 944300 |
| 2023-10-03 | 27.70 | $26.19 | 1.5M |
| 2023-10-02 | 27.76 | $26.58 | 1.5M |
| 2023-09-29 | 27.83 | $27.36 | 679931 |
| 2023-09-28 | 27.85 | $27.56 | 909400 |
| 2023-09-27 | 27.85 | $27.90 | 959500 |
| 2023-09-26 | 27.84 | $28.10 | 799700 |
| 2023-09-25 | 27.81 | $28.22 | 919800 |
| 2023-09-22 | 27.75 | $28.00 | 589100 |
| 2023-09-21 | 27.71 | $27.70 | 763176 |
| 2023-09-20 | 27.68 | $28.35 | 621033 |
| 2023-09-19 | 27.61 | $28.28 | 506600 |
| 2023-09-18 | 27.56 | $28.22 | 523304 |
| 2023-09-15 | 27.51 | $28.03 | 402350 |
| 2023-09-14 | 27.46 | $28.07 | 589013 |
| 2023-09-13 | 27.43 | $27.99 | 465900 |
| 2023-09-12 | 27.39 | $27.82 | 495025 |
| 2023-09-11 | 27.37 | $27.70 | 541526 |
| 2023-09-08 | 27.34 | $27.50 | 512849 |
| 2023-09-07 | 27.32 | $27.24 | 470325 |
| 2023-09-06 | 27.40 | $27.13 | 1.1M |
| 2023-09-05 | 27.46 | $27.38 | 813191 |
| 2023-09-01 | 27.51 | $28.04 | 615925 |
| 2023-08-31 | 27.52 | $27.79 | 553600 |
| 2023-08-30 | 27.52 | $27.55 | 534265 |
| 2023-08-29 | 27.54 | $27.63 | 685541 |
| 2023-08-28 | 27.58 | $27.46 | 390700 |
| 2023-08-25 | 27.63 | $27.17 | 310100 |
| 2023-08-24 | 27.69 | $27.12 | 374400 |
| 2023-08-23 | 27.75 | $27.16 | 894223 |
| 2023-08-22 | 27.82 | $26.94 | 786500 |
| 2023-08-21 | 27.87 | $27.22 | 642518 |
| 2023-08-18 | 27.91 | $27.22 | 760637 |
| 2023-08-17 | 27.94 | $27.09 | 993084 |
| 2023-08-16 | 27.97 | $27.45 | 742237 |
| 2023-08-15 | 27.97 | $27.22 | 714498 |
| 2023-08-14 | 28.01 | $27.31 | 993449 |
| 2023-08-11 | 28.02 | $27.20 | 1.6M |
| 2023-08-10 | 28.04 | $27.10 | 5.1M |
| 2023-08-09 | 28.05 | $28.77 | 1.2M |
| 2023-08-08 | 27.99 | $28.40 | 456922 |
| 2023-08-07 | 27.92 | $28.32 | 449352 |
| 2023-08-04 | 27.84 | $28.28 | 387935 |
| 2023-08-03 | 27.77 | $27.77 | 728000 |
| 2023-08-02 | 27.74 | $28.05 | 331600 |
| 2023-08-01 | 27.68 | $28.27 | 375000 |
| 2023-07-31 | 27.62 | $28.44 | 514181 |
| 2023-07-28 | 27.57 | $28.56 | 527110 |
| 2023-07-27 | 27.50 | $28.22 | 615500 |
| 2023-07-26 | 27.47 | $28.50 | 729852 |
| 2023-07-25 | 27.41 | $27.93 | 625206 |
| 2023-07-24 | 27.38 | $28.13 | 646134 |
| 2023-07-21 | 27.32 | $27.86 | 408200 |
| 2023-07-20 | 27.28 | $27.63 | 562518 |
| 2023-07-19 | 27.24 | $27.52 | 547400 |
| 2023-07-18 | 27.18 | $27.85 | 542347 |
| 2023-07-17 | 27.09 | $27.61 | 400842 |
| 2023-07-14 | 27.01 | $27.67 | 763600 |
| 2023-07-13 | 26.94 | $27.31 | 546446 |
| 2023-07-12 | 26.89 | $27.45 | 794100 |
| 2023-07-11 | 26.83 | $27.04 | 555000 |
| 2023-07-10 | 26.78 | $26.67 | 428400 |
| 2023-07-07 | 26.75 | $26.99 | 387500 |
| 2023-07-06 | 26.71 | $27.00 | 396100 |
| 2023-07-05 | 26.66 | $27.02 | 478400 |
| 2023-07-03 | 26.62 | $27.07 | 309900 |
| 2023-06-30 | 26.56 | $27.36 | 602405 |
| 2023-06-29 | 26.48 | $27.20 | 687448 |
| 2023-06-28 | 26.40 | $27.51 | 1.5M |
| 2023-06-27 | 26.31 | $27.39 | 776535 |
| 2023-06-26 | 26.22 | $27.24 | 592000 |
| 2023-06-23 | 26.13 | $27.04 | 4.3M |
| 2023-06-22 | 26.05 | $26.95 | 515716 |
| 2023-06-21 | 25.98 | $26.99 | 992170 |
| 2023-06-20 | 25.89 | $26.29 | 528441 |
| 2023-06-16 | 25.86 | $25.91 | 542000 |
| 2023-06-15 | 25.83 | $26.15 | 1.3M |
| 2023-06-14 | 25.79 | $26.18 | 653100 |
| 2023-06-13 | 25.75 | $26.42 | 435137 |
| 2023-06-12 | 25.70 | $26.15 | 435300 |
| 2023-06-09 | 25.67 | $26.03 | 278300 |
| 2023-06-08 | 25.64 | $26.09 | 528600 |
| 2023-06-07 | 25.62 | $26.19 | 356408 |
| 2023-06-06 | 25.59 | $26.09 | 576138 |
| 2023-06-05 | 25.58 | $26.12 | 327610 |
| 2023-06-02 | 25.56 | $25.97 | 387741 |
| 2023-06-01 | 25.52 | $25.67 | 530832 |
| 2023-05-31 | 25.50 | $25.63 | 659623 |
| 2023-05-30 | 25.48 | $25.60 | 709300 |
| 2023-05-26 | 25.50 | $25.65 | 437600 |
| 2023-05-25 | 25.51 | $25.51 | 421048 |
| 2023-05-24 | 25.51 | $25.49 | 547843 |
| 2023-05-23 | 25.51 | $25.39 | 606600 |
| 2023-05-22 | 25.52 | $25.23 | 716400 |
| 2023-05-19 | 25.55 | $25.68 | 715504 |
| 2023-05-18 | 25.53 | $25.40 | 544700 |
| 2023-05-17 | 25.54 | $25.28 | 760400 |
| 2023-05-16 | 25.56 | $25.33 | 627715 |
| 2023-05-15 | 25.57 | $25.41 | 642547 |
| 2023-05-12 | 25.58 | $25.60 | 645408 |
| 2023-05-11 | 25.57 | $25.50 | 588000 |
| 2023-05-10 | 25.56 | $25.60 | 617700 |
| 2023-05-09 | 25.54 | $25.72 | 566721 |
| 2023-05-08 | 25.49 | $25.86 | 824126 |
| 2023-05-05 | 25.43 | $25.69 | 467600 |
| 2023-05-04 | 25.37 | $25.09 | 838009 |
| 2023-05-03 | 25.31 | $25.31 | 434300 |
| 2023-05-02 | 25.25 | $25.25 | 1.2M |
| 2023-05-01 | 25.23 | $26.10 | 680748 |
| 2023-04-28 | 25.17 | $25.80 | 530800 |
| 2023-04-27 | 25.12 | $25.52 | 798000 |
| 2023-04-26 | 25.14 | $25.48 | 528000 |
| 2023-04-25 | 25.15 | $25.50 | 544704 |
| 2023-04-24 | 25.14 | $25.80 | 459400 |
| 2023-04-21 | 25.10 | $25.44 | 368600 |
| 2023-04-20 | 25.10 | $25.52 | 445039 |
| 2023-04-19 | 25.09 | $25.73 | 534615 |
| 2023-04-18 | 25.07 | $25.50 | 451119 |
| 2023-04-17 | 25.04 | $25.50 | 553200 |
| 2023-04-14 | 25.02 | $25.50 | 1.0M |
| 2023-04-13 | 25.00 | $25.37 | 458100 |
| 2023-04-12 | 24.96 | $25.10 | 1.0M |
| 2023-04-11 | 24.97 | $24.77 | 630700 |
| 2023-04-10 | 24.95 | $24.57 | 560400 |
| 2023-04-06 | 24.93 | $24.50 | 571631 |
| 2023-04-05 | 24.97 | $23.95 | 597405 |
| 2023-04-04 | 25.06 | $24.17 | 936647 |
| 2023-04-03 | 25.14 | $24.70 | 716044 |
| 2023-03-31 | 25.22 | $24.93 | 550131 |
| 2023-03-30 | 25.27 | $24.89 | 644700 |
| 2023-03-29 | 25.32 | $25.96 | 815053 |
| 2023-03-28 | 25.32 | $25.58 | 617900 |
| 2023-03-27 | 25.34 | $25.39 | 687813 |
| 2023-03-24 | 25.37 | $24.96 | 813200 |
| 2023-03-23 | 25.38 | $25.40 | 1.2M |
| 2023-03-22 | 25.37 | $25.35 | 1.3M |
| 2023-03-21 | 25.34 | $25.26 | 1.1M |
| 2023-03-20 | 25.32 | $24.99 | 1.3M |
| 2023-03-17 | 25.31 | $25.07 | 2.1M |
| 2023-03-16 | 25.30 | $25.00 | 628673 |
| 2023-03-15 | 25.28 | $24.74 | 1.5M |
| 2023-03-14 | 25.28 | $25.30 | 1.5M |
| 2023-03-13 | 25.26 | $24.21 | 1.3M |
| 2023-03-10 | 25.26 | $24.27 | 2.0M |
| 2023-03-09 | 25.26 | $25.25 | 1.2M |
| 2023-03-08 | 25.21 | $25.79 | 1.3M |
| 2023-03-07 | 25.16 | $25.81 | 872700 |
| 2023-03-06 | 25.09 | $26.25 | 1.3M |
| 2023-03-03 | 25.00 | $25.90 | 921944 |
| 2023-03-02 | 24.95 | $26.01 | 1.3M |
| 2023-03-01 | 24.89 | $25.87 | 1.0M |
| 2023-02-28 | 24.82 | $25.90 | 1.2M |
| 2023-02-27 | 24.74 | $25.98 | 1.9M |
| 2023-02-24 | 24.63 | $25.29 | 1.2M |
| 2023-02-23 | 24.54 | $25.17 | 1.1M |
| 2023-02-22 | 24.45 | $24.77 | 472600 |
| 2023-02-21 | 24.38 | $24.75 | 545200 |
| 2023-02-17 | 24.31 | $24.89 | 515922 |
| 2023-02-16 | 24.23 | $24.85 | 1.2M |
| 2023-02-15 | 24.15 | $24.62 | 878851 |
| 2023-02-14 | 24.09 | $24.65 | 645747 |
| 2023-02-13 | 24.04 | $24.89 | 1.9M |
| 2023-02-10 | 23.98 | $24.30 | 726600 |
| 2023-02-09 | 23.94 | $24.24 | 556910 |
| 2023-02-08 | 23.90 | $24.35 | 809700 |
| 2023-02-07 | 23.83 | $24.63 | 1.5M |
| 2023-02-06 | 23.72 | $24.43 | 870217 |
| 2023-02-03 | 23.63 | $24.52 | 829200 |
| 2023-02-02 | 23.51 | $24.85 | 2.0M |
| 2023-02-01 | 23.39 | $24.78 | 1.5M |
| 2023-01-31 | 23.27 | $24.60 | 1.8M |
| 2023-01-30 | 23.16 | $24.14 | 2.2M |
| 2023-01-27 | 23.08 | $23.82 | 1.1M |
| 2023-01-26 | 23.03 | $23.55 | 809200 |
| 2023-01-25 | 22.99 | $23.31 | 518129 |
| 2023-01-24 | 22.97 | $23.38 | 620609 |
| 2023-01-23 | 22.93 | $23.44 | 595534 |
| 2023-01-20 | 22.88 | $23.22 | 578658 |
| 2023-01-19 | 22.85 | $23.25 | 477514 |
| 2023-01-18 | 22.80 | $23.38 | 690738 |
| 2023-01-17 | 22.77 | $23.71 | 725700 |
| 2023-01-13 | 22.74 | $23.66 | 877355 |
| 2023-01-12 | 22.72 | $23.50 | 852300 |
| 2023-01-11 | 22.71 | $23.45 | 808600 |
| 2023-01-10 | 22.70 | $22.90 | 358328 |
| 2023-01-09 | 22.72 | $22.56 | 476888 |
| 2023-01-06 | 22.76 | $22.50 | 980200 |
| 2023-01-05 | 22.80 | $22.26 | 450800 |
| 2023-01-04 | 22.86 | $22.44 | 786300 |
| 2023-01-03 | 22.91 | $22.35 | 466000 |
| 2022-12-30 | 22.98 | $22.35 | 1.1M |
| 2022-12-29 | 23.05 | $22.49 | 1.0M |
| 2022-12-28 | 23.12 | $22.80 | 813527 |
| 2022-12-27 | 23.18 | $22.85 | 775000 |
| 2022-12-23 | 23.22 | $22.94 | 726900 |
| 2022-12-22 | 23.27 | $22.48 | 669800 |
| 2022-12-21 | 23.35 | $22.56 | 591031 |
| 2022-12-20 | 23.42 | $22.48 | 795600 |
| 2022-12-19 | 23.50 | $22.40 | 986518 |
| 2022-12-16 | 23.57 | $22.74 | 1.2M |
| 2022-12-15 | 23.62 | $23.12 | 1.3M |
| 2022-12-14 | 23.66 | $23.13 | 1.3M |
| 2022-12-13 | 23.72 | $23.30 | 833724 |
| 2022-12-12 | 23.75 | $23.37 | 394500 |
| 2022-12-09 | 23.78 | $23.31 | 360543 |
| 2022-12-08 | 23.81 | $23.28 | 604000 |
| 2022-12-07 | 23.80 | $23.34 | 784716 |
| 2022-12-06 | 23.80 | $23.41 | 660400 |
| 2022-12-05 | 23.80 | $23.52 | 565824 |
| 2022-12-02 | 23.78 | $23.68 | 753900 |
| 2022-12-01 | 23.74 | $23.79 | 657800 |
| 2022-11-30 | 23.69 | $23.94 | 841013 |
| 2022-11-29 | 23.66 | $23.87 | 580231 |
| 2022-11-28 | 23.63 | $23.72 | 512926 |
| 2022-11-25 | 23.64 | $23.86 | 481207 |
| 2022-11-23 | 23.63 | $24.08 | 500204 |
| 2022-11-22 | 23.61 | $24.12 | 977600 |
| 2022-11-21 | 23.61 | $23.92 | 1.1M |
| 2022-11-18 | 23.59 | $23.88 | 585700 |
| 2022-11-17 | 23.55 | $23.84 | 681821 |
| 2022-11-16 | 23.51 | $23.91 | 832236 |
| 2022-11-15 | 23.48 | $24.32 | 787719 |
| 2022-11-14 | 23.48 | $23.90 | 699300 |
| 2022-11-11 | 23.49 | $24.00 | 1.2M |
| 2022-11-10 | 23.47 | $23.80 | 1.6M |
| 2022-11-09 | 23.45 | $23.10 | 553838 |
| 2022-11-08 | 23.49 | $23.41 | 390100 |
| 2022-11-07 | 23.47 | $23.32 | 567000 |
| 2022-11-04 | 23.45 | $23.20 | 634621 |
| 2022-11-03 | 23.44 | $22.90 | 610300 |
| 2022-11-02 | 23.46 | $22.75 | 882000 |
| 2022-11-01 | 23.52 | $23.36 | 466435 |
| 2022-10-31 | 23.59 | $23.29 | 612981 |
| 2022-10-28 | 23.61 | $23.88 | 456109 |
| 2022-10-27 | 23.55 | $23.61 | 358605 |
| 2022-10-26 | 23.52 | $23.74 | 690800 |
| 2022-10-25 | 23.55 | $24.11 | 547434 |
| 2022-10-24 | 23.53 | $23.41 | 578729 |
| 2022-10-21 | 23.55 | $23.14 | 460100 |
| 2022-10-20 | 23.61 | $23.02 | 589123 |
| 2022-10-19 | 23.65 | $23.30 | 667600 |
| 2022-10-18 | 23.72 | $24.34 | 650034 |
| 2022-10-17 | 23.72 | $24.14 | 1.2M |
| 2022-10-14 | 23.77 | $23.58 | 434027 |
| 2022-10-13 | 23.82 | $23.45 | 830700 |
| 2022-10-12 | 23.90 | $23.84 | 843108 |
| 2022-10-11 | 23.95 | $23.08 | 897935 |
| 2022-10-10 | 24.01 | $22.89 | 561008 |
| 2022-10-07 | 24.10 | $23.06 | 372707 |
| 2022-10-06 | 24.19 | $23.27 | 501756 |
| 2022-10-05 | 24.26 | $23.88 | 447425 |
| 2022-10-04 | 24.27 | $24.68 | 1.0M |
| 2022-10-03 | 24.20 | $23.76 | 458143 |
| 2022-09-30 | 24.19 | $22.74 | 583500 |
| 2022-09-29 | 24.24 | $23.06 | 697622 |
| 2022-09-28 | 24.27 | $24.23 | 872237 |
| 2022-09-27 | 24.24 | $23.63 | 640700 |
| 2022-09-26 | 24.23 | $23.98 | 508100 |
| 2022-09-23 | 24.22 | $24.20 | 682245 |
| 2022-09-22 | 24.21 | $23.82 | 892800 |
| 2022-09-21 | 24.25 | $24.72 | 473000 |
| 2022-09-20 | 24.21 | $24.33 | 522631 |
| 2022-09-19 | 24.20 | $25.14 | 671342 |
| 2022-09-16 | 24.14 | $24.69 | 436845 |
| 2022-09-15 | 24.15 | $24.99 | 854827 |
| 2022-09-14 | 24.10 | $24.88 | 676800 |
| 2022-09-13 | 24.10 | $24.23 | 615123 |
| 2022-09-12 | 24.15 | $24.64 | 732309 |
| 2022-09-09 | 24.18 | $24.85 | 702520 |
| 2022-09-08 | 24.20 | $24.71 | 741300 |
| 2022-09-07 | 24.16 | $24.02 | 890522 |
| 2022-09-06 | 24.13 | $23.42 | 516200 |
| 2022-09-02 | 24.19 | $23.60 | 468700 |
| 2022-09-01 | 24.22 | $23.65 | 623700 |
| 2022-08-31 | 24.27 | $23.71 | 789400 |
| 2022-08-30 | 24.28 | $23.50 | 859514 |
| 2022-08-29 | 24.29 | $23.50 | 900023 |
| 2022-08-26 | 24.31 | $23.85 | 573142 |
| 2022-08-25 | 24.29 | $24.02 | 480500 |
| 2022-08-24 | 24.28 | $24.48 | 525000 |
| 2022-08-23 | 24.22 | $24.04 | 360700 |
| 2022-08-22 | 24.17 | $23.99 | 385300 |
| 2022-08-19 | 24.11 | $24.08 | 383004 |
| 2022-08-18 | 24.07 | $24.80 | 517401 |
| 2022-08-17 | 23.99 | $24.05 | 991034 |
| 2022-08-16 | 23.95 | $24.94 | 742231 |
| 2022-08-15 | 23.84 | $25.18 | 935902 |
| 2022-08-12 | 23.74 | $25.20 | 946419 |
| 2022-08-11 | 23.64 | $25.24 | 1.8M |
| 2022-08-10 | 23.54 | $24.01 | 776417 |
| 2022-08-09 | 23.49 | $23.36 | 1.2M |
| 2022-08-08 | 23.47 | $24.54 | 552900 |
| 2022-08-05 | 23.37 | $24.32 | 587000 |
| 2022-08-04 | 23.30 | $24.50 | 911410 |
| 2022-08-03 | 23.21 | $23.91 | 290300 |
| 2022-08-02 | 23.12 | $23.84 | 472800 |
| 2022-08-01 | 23.08 | $23.90 | 576800 |
| 2022-07-29 | 23.10 | $23.48 | 692503 |
| 2022-07-28 | 23.11 | $23.81 | 647000 |
| 2022-07-27 | 23.08 | $23.30 | 466723 |
| 2022-07-26 | 23.10 | $22.92 | 470411 |
| 2022-07-25 | 23.18 | $22.85 | 372000 |
| 2022-07-22 | 23.24 | $23.16 | 296000 |
| 2022-07-21 | 23.25 | $23.35 | 431100 |
| 2022-07-20 | 23.28 | $23.22 | 709700 |
| 2022-07-19 | 23.36 | $22.62 | 1.2M |
| 2022-07-18 | 23.43 | $23.25 | 1.3M |
| 2022-07-15 | 23.50 | $23.18 | 738700 |
| 2022-07-14 | 23.52 | $23.33 | 678945 |
| 2022-07-13 | 23.56 | $23.04 | 1.1M |
| 2022-07-12 | 23.63 | $22.97 | 861731 |
| 2022-07-11 | 23.72 | $22.42 | 818518 |
| 2022-07-08 | 23.83 | $23.04 | 978600 |
| 2022-07-07 | 23.93 | $22.65 | 1.2M |
| 2022-07-06 | 24.05 | $22.11 | 1.2M |
| 2022-07-05 | 24.19 | $22.92 | 1.8M |
| 2022-07-01 | 24.30 | $24.34 | 380625 |
| 2022-06-30 | 24.36 | $23.64 | 327322 |
| 2022-06-29 | 24.42 | $23.30 | 192331 |
| 2022-06-28 | 24.50 | $23.75 | 290900 |
| 2022-06-27 | 24.56 | $24.44 | 351200 |
| 2022-06-24 | 24.62 | $24.01 | 260414 |
| 2022-06-23 | 24.66 | $23.46 | 313500 |
| 2022-06-22 | 24.75 | $23.95 | 507100 |
| 2022-06-21 | 24.81 | $24.70 | 395600 |
| 2022-06-17 | 24.81 | $24.11 | 1.6M |
| 2022-06-16 | 24.87 | $24.56 | 804248 |
| 2022-06-15 | 24.91 | $23.71 | 832349 |
| 2022-06-14 | 24.99 | $24.00 | 603500 |
| 2022-06-13 | 25.07 | $24.59 | 735604 |
| 2022-06-10 | 25.13 | $24.67 | 257185 |
| 2022-06-09 | 25.14 | $24.74 | 325900 |
| 2022-06-08 | 25.16 | $25.03 | 227743 |
| 2022-06-07 | 25.15 | $25.00 | 450700 |
| 2022-06-06 | 25.16 | $24.85 | 553300 |
| 2022-06-03 | 25.23 | $25.11 | 290100 |
| 2022-06-02 | 25.32 | $25.66 | 842159 |
| 2022-06-01 | 25.38 | $24.81 | 371844 |
| 2022-05-31 | 25.47 | $24.81 | 206409 |
| 2022-05-27 | 25.57 | $25.06 | 471400 |
| 2022-05-26 | 25.69 | $25.51 | 390229 |
| 2022-05-25 | 25.80 | $24.86 | 296100 |
| 2022-05-24 | 25.90 | $25.23 | 254300 |
| 2022-05-23 | 25.99 | $25.10 | 233500 |
| 2022-05-20 | 26.13 | $24.82 | 362235 |
| 2022-05-19 | 26.29 | $25.26 | 523935 |
| 2022-05-18 | 26.42 | $25.35 | 378236 |
| 2022-05-17 | 26.55 | $25.29 | 537667 |
| 2022-05-16 | 26.69 | $25.59 | 251449 |
| 2022-05-13 | 26.77 | $25.75 | 499148 |
| 2022-05-12 | 26.85 | $25.00 | 465200 |
| 2022-05-11 | 27.00 | $25.05 | 550243 |
| 2022-05-10 | 27.13 | $24.90 | 899600 |
| 2022-05-09 | 27.31 | $25.10 | 596500 |
| 2022-05-06 | 27.48 | $26.30 | 765920 |
| 2022-05-05 | 27.57 | $26.90 | 554443 |
| 2022-05-04 | 27.64 | $26.96 | 723000 |
| 2022-05-03 | 27.74 | $26.51 | 479715 |
| 2022-05-02 | 27.87 | $26.82 | 426400 |
| 2022-04-29 | 27.96 | $27.57 | 115227 |
| 2022-04-28 | 27.97 | $27.60 | 182830 |
| 2022-04-27 | 28.01 | $26.99 | 230730 |
| 2022-04-26 | 28.09 | $27.00 | 203100 |
| 2022-04-25 | 28.18 | $27.88 | 105144 |
| 2022-04-22 | 28.21 | $27.98 | 95300 |
| 2022-04-21 | 28.23 | $27.80 | 70100 |
| 2022-04-20 | 28.25 | $27.96 | 109300 |
| 2022-04-19 | 28.29 | $28.08 | 158829 |
| 2022-04-18 | 28.33 | $27.23 | 163203 |
| 2022-04-14 | 28.41 | $27.40 | 222000 |
| 2022-04-13 | 28.48 | $28.02 | 139900 |
| 2022-04-12 | 28.48 | $27.58 | 374658 |
| 2022-04-11 | 28.53 | $28.48 | 152838 |
| 2022-04-08 | 28.54 | $28.46 | 75137 |
| 2022-04-07 | 28.55 | $28.22 | 118800 |
| 2022-04-06 | 28.56 | $28.30 | 141917 |
| 2022-04-05 | 28.55 | $28.99 | 110108 |
| 2022-04-04 | 28.52 | $28.96 | 163235 |
| 2022-04-01 | 28.51 | $28.67 | 156500 |
| 2022-03-31 | 28.57 | $27.88 | 207400 |
| 2022-03-30 | 28.60 | $28.24 | 118315 |
| 2022-03-29 | 28.59 | $28.74 | 173721 |
| 2022-03-28 | 28.59 | $28.66 | 125743 |
| 2022-03-25 | 28.61 | $28.60 | 103700 |
| 2022-03-24 | 28.63 | $28.42 | 115300 |
| 2022-03-23 | 28.65 | $28.17 | 135700 |
| 2022-03-22 | 28.69 | $28.73 | 188422 |
| 2022-03-21 | 28.72 | $28.75 | 313129 |
| 2022-03-18 | 28.75 | $29.00 | 319943 |
| 2022-03-17 | 28.77 | $28.69 | 212249 |
| 2022-03-16 | 28.81 | $28.06 | 352428 |
| 2022-03-15 | 28.89 | $28.50 | 294304 |
| 2022-03-14 | 28.94 | $28.73 | 281509 |
| 2022-03-11 | 28.99 | $28.66 | 217600 |
| 2022-03-10 | 29.04 | $28.42 | 337100 |
| 2022-03-09 | 29.09 | $28.05 | 570600 |
| 2022-03-08 | 29.17 | $28.39 | 175400 |
| 2022-03-07 | 29.19 | $28.81 | 389547 |
| 2022-03-04 | 29.20 | $29.91 | 706900 |
| 2022-03-03 | 29.17 | $28.45 | 291300 |
| 2022-03-02 | 29.24 | $28.10 | 391500 |
| 2022-03-01 | 29.33 | $28.78 | 237800 |
| 2022-02-28 | 29.34 | $28.89 | 118316 |
| 2022-02-25 | 29.37 | $29.00 | 110432 |
| 2022-02-24 | 29.36 | $28.98 | 66124 |
| 2022-02-23 | 29.39 | $28.95 | 180900 |
| 2022-02-22 | 29.38 | $29.27 | 97500 |
| 2022-02-18 | 29.41 | $29.34 | 101606 |
| 2022-02-17 | 29.44 | $29.35 | 77200 |
| 2022-02-16 | 29.47 | $29.59 | 57300 |
| 2022-02-15 | 29.47 | $29.72 | 79900 |
| 2022-02-14 | 29.47 | $29.42 | 55931 |
| 2022-02-11 | 29.51 | $29.77 | 101200 |
| 2022-02-10 | 29.55 | $29.55 | 70614 |
| 2022-02-09 | 29.60 | $29.40 | 90140 |
| 2022-02-08 | 29.72 | $29.74 | 74700 |
| 2022-02-07 | 29.73 | $28.76 | 74241 |
| 2022-02-04 | 29.84 | $29.04 | 205349 |
| 2022-02-03 | 29.88 | $29.39 | 58300 |
| 2022-02-02 | 29.93 | $29.75 | 181106 |
| 2022-02-01 | 29.99 | $30.00 | 204929 |
| 2022-01-31 | 30.06 | $28.93 | 157633 |
| 2022-01-28 | 30.31 | $29.45 | 130200 |
| 2022-01-27 | 30.54 | $28.75 | 152100 |
| 2022-01-26 | 30.83 | $29.65 | 154600 |
| 2022-01-25 | 31.11 | $28.77 | 83020 |
| 2022-01-24 | 31.53 | $29.84 | 169901 |
| 2022-01-21 | 31.92 | $29.90 | 91719 |
| 2022-01-20 | 32.15 | $29.91 | 126200 |
| 2022-01-19 | 32.35 | $29.59 | 199900 |
| 2022-01-18 | 32.63 | $29.77 | 435400 |
| 2022-01-14 | 32.83 | $30.22 | 88703 |
| 2022-01-13 | 33.01 | $30.51 | 113800 |
| 2022-01-12 | 33.14 | $30.69 | 93100 |
| 2022-01-11 | 33.29 | $31.75 | 170900 |
| 2022-01-10 | 33.46 | $29.95 | 144600 |
| 2022-01-07 | 33.66 | $30.86 | 173328 |
| 2022-01-06 | 33.81 | $29.95 | 143700 |
| 2022-01-05 | 33.99 | $30.32 | 160925 |
| 2022-01-04 | 34.10 | $31.00 | 209100 |
| 2022-01-03 | 34.16 | $31.33 | 368312 |
| 2021-12-31 | 34.26 | $34.00 | 39400 |
| 2021-12-30 | 34.18 | $33.96 | 68500 |
| 2021-12-29 | 34.04 | $34.70 | 89500 |
| 2021-12-28 | 33.86 | $35.10 | 137117 |
| 2021-12-27 | 33.67 | $37.18 | 109200 |
| 2021-12-23 | 33.38 | $37.64 | 48800 |
| 2021-12-22 | 33.06 | $34.54 | 60500 |
| 2021-12-21 | 32.89 | $33.92 | 23600 |
| 2021-12-20 | 32.78 | $35.15 | 26300 |
| 2021-12-17 | 32.63 | $33.80 | 46447 |
| 2021-12-16 | 32.56 | $33.90 | 13038 |
| 2021-12-15 | 32.47 | $33.02 | 29736 |
| 2021-12-14 | 32.38 | $33.71 | 33600 |
| 2021-12-13 | 32.27 | $35.20 | 35900 |
| 2021-12-10 | 32.11 | $34.00 | 30802 |
| 2021-12-09 | 32.11 | $33.71 | 36914 |
| 2021-12-08 | 32.02 | $33.55 | 27000 |
| 2021-12-07 | 31.87 | $32.49 | 81200 |
| 2021-12-06 | 31.75 | $32.36 | 91700 |
| 2021-12-03 | 31.62 | $33.35 | 54747 |
| 2021-12-02 | 31.44 | $32.39 | 46800 |
| 2021-12-01 | 31.29 | $31.02 | 28000 |
| 2021-11-30 | 31.19 | $31.20 | 51709 |
| 2021-11-29 | 31.07 | $31.35 | 59200 |
| 2021-11-26 | 30.96 | $31.25 | 11200 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
23.61
2026-07-16
Close Price
$24.19
Vol: 2.0M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.73
Average
27.88
Maximum
34.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 23.61 | $24.19 | 2.0M |
| 2026-07-15 | 23.55 | $23.54 | 1.7M |
| 2026-07-14 | 23.55 | $23.48 | 918926 |
| 2026-07-13 | 23.56 | $23.37 | 1.4M |
| 2026-07-10 | 23.58 | $23.44 | 1.1M |
| 2026-07-09 | 23.59 | $23.10 | 1.1M |
| 2026-07-08 | 23.65 | $23.11 | 1.3M |
| 2026-07-07 | 23.70 | $23.23 | 1.7M |
| 2026-07-06 | 23.75 | $23.21 | 3.8M |
| 2026-07-02 | 23.81 | $23.77 | 1.9M |
| 2026-07-01 | 23.81 | $23.85 | 1.5M |
| 2026-06-30 | 23.81 | $23.71 | 2.6M |
| 2026-06-29 | 23.82 | $24.62 | 1.8M |
| 2026-06-26 | 23.74 | $23.99 | 2.1M |
| 2026-06-25 | 23.71 | $23.96 | 1.3M |
| 2026-06-24 | 23.68 | $23.70 | 1.7M |
| 2026-06-23 | 23.68 | $23.63 | 1.6M |
| 2026-06-22 | 23.69 | $23.22 | 2.0M |
| 2026-06-18 | 23.74 | $23.61 | 4.3M |
| 2026-06-17 | 23.75 | $23.49 | 1.6M |
| 2026-06-16 | 23.78 | $23.80 | 1.4M |
| 2026-06-15 | 23.77 | $23.76 | 1.8M |
| 2026-06-12 | 23.78 | $23.85 | 1.2M |
| 2026-06-11 | 23.77 | $23.90 | 1.6M |
| 2026-06-10 | 23.75 | $23.93 | 2.5M |
| 2026-06-09 | 23.74 | $23.96 | 1.4M |
| 2026-06-08 | 23.71 | $23.40 | 1.6M |
| 2026-06-05 | 23.75 | $23.57 | 1.0M |
| 2026-06-04 | 23.76 | $23.80 | 1.2M |
| 2026-06-03 | 23.76 | $23.26 | 1.8M |
| 2026-06-02 | 23.81 | $23.75 | 1.1M |
| 2026-06-01 | 23.82 | $23.90 | 1.8M |
| 2026-05-29 | 23.81 | $23.73 | 1.5M |
| 2026-05-28 | 23.82 | $23.53 | 1.2M |
| 2026-05-27 | 23.85 | $23.63 | 1.4M |
| 2026-05-26 | 23.87 | $23.68 | 1.7M |
| 2026-05-22 | 23.89 | $23.33 | 1.5M |
| 2026-05-21 | 23.95 | $23.55 | 1.5M |
| 2026-05-20 | 24.00 | $23.72 | 1.6M |
| 2026-05-19 | 24.02 | $23.53 | 1.9M |
| 2026-05-18 | 24.08 | $23.67 | 3.2M |
| 2026-05-15 | 24.12 | $24.02 | 2.1M |
| 2026-05-14 | 24.13 | $24.11 | 1.4M |
| 2026-05-13 | 24.13 | $23.73 | 1.9M |
| 2026-05-12 | 24.17 | $23.77 | 2.7M |
| 2026-05-11 | 24.22 | $23.62 | 2.8M |
| 2026-05-08 | 24.28 | $24.18 | 2.9M |
| 2026-05-07 | 24.29 | $24.36 | 5.1M |
| 2026-05-06 | 24.28 | $24.55 | 2.4M |
| 2026-05-05 | 24.25 | $24.94 | 1.9M |
| 2026-05-04 | 24.18 | $24.72 | 1.8M |
| 2026-05-01 | 24.12 | $24.94 | 3.7M |
| 2026-04-30 | 24.04 | $24.80 | 3.8M |
| 2026-04-29 | 23.96 | $23.94 | 2.0M |
| 2026-04-28 | 23.96 | $23.95 | 2.3M |
| 2026-04-27 | 23.96 | $23.78 | 2.3M |
| 2026-04-24 | 23.98 | $23.40 | 3.6M |
| 2026-04-23 | 24.04 | $23.72 | 3.8M |
| 2026-04-22 | 24.07 | $24.15 | 3.3M |
| 2026-04-21 | 24.07 | $24.17 | 2.6M |
| 2026-04-20 | 24.06 | $24.74 | 2.3M |
| 2026-04-17 | 23.98 | $24.67 | 2.7M |
| 2026-04-16 | 23.91 | $24.54 | 2.7M |
| 2026-04-15 | 23.85 | $24.77 | 3.1M |
| 2026-04-14 | 23.75 | $24.14 | 2.1M |
| 2026-04-13 | 23.71 | $23.64 | 2.4M |
| 2026-04-10 | 23.71 | $23.13 | 1.8M |
| 2026-04-09 | 23.78 | $22.98 | 4.4M |
| 2026-04-08 | 23.86 | $23.11 | 3.3M |
| 2026-04-07 | 23.94 | $23.70 | 1.6M |
| 2026-04-06 | 23.96 | $24.12 | 1.8M |
| 2026-04-02 | 23.95 | $23.77 | 2.3M |
| 2026-04-01 | 23.97 | $23.33 | 2.2M |
| 2026-03-31 | 24.03 | $23.69 | 3.3M |
| 2026-03-30 | 24.07 | $23.79 | 2.1M |
| 2026-03-27 | 24.10 | $23.51 | 2.3M |
| 2026-03-26 | 24.16 | $24.01 | 2.0M |
| 2026-03-25 | 24.18 | $24.14 | 1.8M |
| 2026-03-24 | 24.18 | $24.09 | 2.2M |
| 2026-03-23 | 24.19 | $24.45 | 2.1M |
| 2026-03-20 | 24.16 | $23.76 | 7.1M |
| 2026-03-19 | 24.20 | $24.31 | 2.2M |
| 2026-03-18 | 24.19 | $24.33 | 2.2M |
| 2026-03-17 | 24.18 | $24.47 | 3.2M |
| 2026-03-16 | 24.15 | $23.53 | 2.7M |
| 2026-03-13 | 24.21 | $23.65 | 3.2M |
| 2026-03-12 | 24.27 | $23.71 | 2.8M |
| 2026-03-11 | 24.33 | $23.99 | 2.9M |
| 2026-03-10 | 24.37 | $23.96 | 3.0M |
| 2026-03-09 | 24.41 | $24.08 | 3.6M |
| 2026-03-06 | 24.45 | $23.82 | 3.2M |
| 2026-03-05 | 24.51 | $24.00 | 2.4M |
| 2026-03-04 | 24.57 | $24.40 | 2.4M |
| 2026-03-03 | 24.58 | $24.33 | 3.2M |
| 2026-03-02 | 24.61 | $24.19 | 3.3M |
| 2026-02-27 | 24.65 | $23.88 | 2.6M |
| 2026-02-26 | 24.74 | $24.43 | 2.9M |
| 2026-02-25 | 24.77 | $24.65 | 3.3M |
| 2026-02-24 | 24.78 | $23.84 | 2.7M |
| 2026-02-23 | 24.88 | $23.57 | 3.4M |
| 2026-02-20 | 25.02 | $23.71 | 3.4M |
| 2026-02-19 | 25.15 | $23.91 | 3.7M |
| 2026-02-18 | 25.28 | $24.53 | 1.7M |
| 2026-02-17 | 25.36 | $24.23 | 3.3M |
| 2026-02-13 | 25.48 | $24.62 | 2.4M |
| 2026-02-12 | 25.57 | $25.12 | 1.8M |
| 2026-02-11 | 25.62 | $25.28 | 1.7M |
| 2026-02-10 | 25.66 | $25.67 | 1.8M |
| 2026-02-09 | 25.66 | $25.20 | 2.9M |
| 2026-02-06 | 25.70 | $24.89 | 2.4M |
| 2026-02-05 | 25.79 | $24.54 | 3.5M |
| 2026-02-04 | 25.92 | $24.92 | 4.0M |
| 2026-02-03 | 26.03 | $24.49 | 4.0M |
| 2026-02-02 | 26.19 | $25.10 | 4.3M |
| 2026-01-30 | 26.30 | $25.66 | 1.7M |
| 2026-01-29 | 26.37 | $25.94 | 1.5M |
| 2026-01-28 | 26.42 | $26.04 | 1.3M |
| 2026-01-27 | 26.46 | $26.26 | 2.2M |
| 2026-01-26 | 26.48 | $26.03 | 2.5M |
| 2026-01-23 | 26.53 | $26.11 | 2.7M |
| 2026-01-22 | 26.57 | $26.69 | 1.9M |
| 2026-01-21 | 26.56 | $26.46 | 1.5M |
| 2026-01-20 | 26.57 | $26.08 | 1.6M |
| 2026-01-16 | 26.62 | $26.51 | 2.0M |
| 2026-01-15 | 26.63 | $26.37 | 1.4M |
| 2026-01-14 | 26.66 | $26.20 | 1.8M |
| 2026-01-13 | 26.70 | $25.80 | 1.8M |
| 2026-01-12 | 26.80 | $26.07 | 1.1M |
| 2026-01-09 | 26.88 | $26.28 | 1.3M |
| 2026-01-08 | 26.94 | $26.35 | 2.0M |
| 2026-01-07 | 27.00 | $25.56 | 3.4M |
| 2026-01-06 | 27.15 | $26.57 | 1.5M |
| 2026-01-05 | 27.21 | $26.98 | 1.9M |
| 2026-01-02 | 27.24 | $26.58 | 1.8M |
| 2025-12-31 | 27.31 | $26.33 | 3.0M |
| 2025-12-30 | 27.41 | $27.20 | 1.7M |
| 2025-12-29 | 27.43 | $27.12 | 2.0M |
| 2025-12-26 | 27.47 | $27.24 | 1.2M |
| 2025-12-24 | 27.49 | $27.08 | 742633 |
| 2025-12-23 | 27.53 | $26.92 | 1.6M |
| 2025-12-22 | 27.60 | $27.11 | 1.9M |
| 2025-12-19 | 27.65 | $27.37 | 8.1M |
| 2025-12-18 | 27.68 | $27.51 | 2.1M |
| 2025-12-17 | 27.69 | $27.74 | 1.9M |
| 2025-12-16 | 27.69 | $27.84 | 2.1M |
| 2025-12-15 | 27.67 | $28.11 | 1.8M |
| 2025-12-12 | 27.63 | $28.17 | 993249 |
| 2025-12-11 | 27.57 | $28.08 | 1.2M |
| 2025-12-10 | 27.52 | $28.34 | 1.5M |
| 2025-12-09 | 27.43 | $28.39 | 1.3M |
| 2025-12-08 | 27.33 | $28.27 | 1.1M |
| 2025-12-05 | 27.23 | $28.31 | 1.5M |
| 2025-12-04 | 27.12 | $28.26 | 1.5M |
| 2025-12-03 | 27.00 | $28.09 | 1.4M |
| 2025-12-02 | 26.88 | $27.44 | 1.8M |
| 2025-12-01 | 26.82 | $27.61 | 1.4M |
| 2025-11-28 | 26.74 | $27.59 | 712200 |
| 2025-11-26 | 26.65 | $27.49 | 1.5M |
| 2025-11-25 | 26.56 | $27.24 | 1.5M |
| 2025-11-24 | 26.49 | $26.87 | 1.3M |
| 2025-11-21 | 26.45 | $26.55 | 1.4M |
| 2025-11-20 | 26.44 | $26.15 | 2.6M |
| 2025-11-19 | 26.47 | $26.31 | 1.3M |
| 2025-11-18 | 26.49 | $26.29 | 1.5M |
| 2025-11-17 | 26.51 | $26.21 | 1.8M |
| 2025-11-14 | 26.54 | $26.66 | 1.3M |
| 2025-11-13 | 26.52 | $26.62 | 1.7M |
| 2025-11-12 | 26.51 | $26.77 | 1.5M |
| 2025-11-11 | 26.49 | $26.65 | 1.5M |
| 2025-11-10 | 26.47 | $26.60 | 1.9M |
| 2025-11-07 | 26.46 | $26.49 | 1.9M |
| 2025-11-06 | 26.45 | $25.96 | 1.6M |
| 2025-11-05 | 26.51 | $26.14 | 1.4M |
| 2025-11-04 | 26.54 | $26.22 | 1.5M |
| 2025-11-03 | 26.58 | $26.42 | 1.2M |
| 2025-10-31 | 26.59 | $26.44 | 1.5M |
| 2025-10-30 | 26.61 | $26.39 | 2.1M |
| 2025-10-29 | 26.63 | $27.03 | 1.7M |
| 2025-10-28 | 26.59 | $27.16 | 1.7M |
| 2025-10-27 | 26.53 | $27.01 | 1.6M |
| 2025-10-24 | 26.48 | $26.80 | 2.4M |
| 2025-10-23 | 26.45 | $26.58 | 2.2M |
| 2025-10-22 | 26.43 | $26.40 | 1.8M |
| 2025-10-21 | 26.44 | $26.44 | 2.1M |
| 2025-10-20 | 26.44 | $25.95 | 2.0M |
| 2025-10-17 | 26.49 | $25.96 | 3.0M |
| 2025-10-16 | 26.54 | $25.97 | 2.3M |
| 2025-10-15 | 26.61 | $26.46 | 2.5M |
| 2025-10-14 | 26.62 | $26.41 | 3.1M |
| 2025-10-13 | 26.64 | $25.99 | 3.5M |
| 2025-10-10 | 26.71 | $25.02 | 3.8M |
| 2025-10-09 | 26.89 | $25.29 | 3.3M |
| 2025-10-08 | 27.06 | $25.93 | 2.5M |
| 2025-10-07 | 27.18 | $25.75 | 2.6M |
| 2025-10-06 | 27.33 | $26.04 | 2.4M |
| 2025-10-03 | 27.46 | $26.40 | 2.3M |
| 2025-10-02 | 27.57 | $26.58 | 2.3M |
| 2025-10-01 | 27.68 | $26.00 | 4.5M |
| 2025-09-30 | 27.85 | $26.07 | 3.1M |
| 2025-09-29 | 28.04 | $26.82 | 2.7M |
| 2025-09-26 | 28.17 | $26.99 | 2.3M |
| 2025-09-25 | 28.30 | $27.31 | 3.0M |
| 2025-09-24 | 28.40 | $27.07 | 2.5M |
| 2025-09-23 | 28.54 | $27.28 | 2.1M |
| 2025-09-22 | 28.67 | $27.28 | 2.5M |
| 2025-09-19 | 28.82 | $27.71 | 6.9M |
| 2025-09-18 | 28.94 | $28.08 | 2.5M |
| 2025-09-17 | 29.03 | $27.54 | 2.2M |
| 2025-09-16 | 29.18 | $27.54 | 2.5M |
| 2025-09-15 | 29.35 | $27.76 | 3.5M |
| 2025-09-12 | 29.52 | $28.59 | 1.7M |
| 2025-09-11 | 29.62 | $28.79 | 2.2M |
| 2025-09-10 | 29.71 | $28.77 | 1.6M |
| 2025-09-09 | 29.81 | $28.99 | 1.6M |
| 2025-09-08 | 29.89 | $29.16 | 1.6M |
| 2025-09-05 | 29.97 | $29.27 | 1.1M |
| 2025-09-04 | 30.04 | $29.50 | 914900 |
| 2025-09-03 | 30.10 | $29.40 | 1.1M |
| 2025-09-02 | 30.17 | $29.59 | 1.1M |
| 2025-08-29 | 30.24 | $29.97 | 845300 |
| 2025-08-28 | 30.26 | $29.80 | 740896 |
| 2025-08-27 | 30.31 | $29.84 | 770300 |
| 2025-08-26 | 30.36 | $30.03 | 1.5M |
| 2025-08-25 | 30.40 | $29.59 | 1.2M |
| 2025-08-22 | 30.48 | $29.98 | 1.2M |
| 2025-08-21 | 30.54 | $29.87 | 864339 |
| 2025-08-20 | 30.61 | $29.95 | 969980 |
| 2025-08-19 | 30.67 | $30.08 | 1.0M |
| 2025-08-18 | 30.74 | $29.90 | 1.0M |
| 2025-08-15 | 30.83 | $29.80 | 1.6M |
| 2025-08-14 | 30.93 | $29.95 | 756340 |
| 2025-08-13 | 31.04 | $30.16 | 1.3M |
| 2025-08-12 | 31.13 | $30.13 | 1.6M |
| 2025-08-11 | 31.23 | $30.34 | 883713 |
| 2025-08-08 | 31.33 | $30.54 | 805526 |
| 2025-08-07 | 31.41 | $30.12 | 931400 |
| 2025-08-06 | 31.55 | $30.19 | 1.8M |
| 2025-08-05 | 31.69 | $31.16 | 694842 |
| 2025-08-04 | 31.75 | $31.06 | 751500 |
| 2025-08-01 | 31.82 | $31.19 | 1.3M |
| 2025-07-31 | 31.88 | $31.55 | 645800 |
| 2025-07-30 | 31.92 | $31.79 | 571927 |
| 2025-07-29 | 31.93 | $31.95 | 593490 |
| 2025-07-28 | 31.93 | $31.97 | 746271 |
| 2025-07-25 | 31.93 | $32.45 | 844612 |
| 2025-07-24 | 31.87 | $32.44 | 1.1M |
| 2025-07-23 | 31.81 | $32.55 | 721318 |
| 2025-07-22 | 31.73 | $32.22 | 674805 |
| 2025-07-21 | 31.68 | $31.96 | 1.1M |
| 2025-07-18 | 31.65 | $32.38 | 848237 |
| 2025-07-17 | 31.58 | $32.45 | 848999 |
| 2025-07-16 | 31.49 | $32.43 | 906752 |
| 2025-07-15 | 31.39 | $31.91 | 1.0M |
| 2025-07-14 | 31.33 | $31.89 | 859742 |
| 2025-07-11 | 31.27 | $31.70 | 731419 |
| 2025-07-10 | 31.23 | $31.56 | 960949 |
| 2025-07-09 | 31.19 | $31.11 | 668109 |
| 2025-07-08 | 31.20 | $31.04 | 578321 |
| 2025-07-07 | 31.22 | $30.94 | 811157 |
| 2025-07-03 | 31.25 | $31.20 | 667900 |
| 2025-07-02 | 31.25 | $30.82 | 1.1M |
| 2025-07-01 | 31.30 | $30.81 | 1.5M |
| 2025-06-30 | 31.35 | $30.75 | 1.1M |
| 2025-06-27 | 31.41 | $31.34 | 1.2M |
| 2025-06-26 | 31.42 | $31.51 | 892164 |
| 2025-06-25 | 31.41 | $31.39 | 1.7M |
| 2025-06-24 | 31.41 | $31.34 | 1.2M |
| 2025-06-23 | 31.42 | $30.94 | 1.1M |
| 2025-06-20 | 31.47 | $31.23 | 1.3M |
| 2025-06-18 | 31.50 | $31.51 | 751342 |
| 2025-06-17 | 31.49 | $31.33 | 776905 |
| 2025-06-16 | 31.51 | $31.19 | 990436 |
| 2025-06-13 | 31.54 | $31.63 | 795344 |
| 2025-06-12 | 31.54 | $31.84 | 753200 |
| 2025-06-11 | 31.50 | $31.88 | 825546 |
| 2025-06-10 | 31.46 | $32.00 | 580452 |
| 2025-06-09 | 31.41 | $31.94 | 524502 |
| 2025-06-06 | 31.35 | $31.97 | 477891 |
| 2025-06-05 | 31.29 | $31.77 | 672021 |
| 2025-06-04 | 31.24 | $31.55 | 477753 |
| 2025-06-03 | 31.20 | $31.59 | 604100 |
| 2025-06-02 | 31.16 | $31.68 | 460752 |
| 2025-05-30 | 31.11 | $31.88 | 437500 |
| 2025-05-29 | 31.03 | $31.97 | 688503 |
| 2025-05-28 | 30.93 | $31.86 | 937216 |
| 2025-05-27 | 30.83 | $31.92 | 1.0M |
| 2025-05-23 | 30.71 | $31.29 | 804200 |
| 2025-05-22 | 30.65 | $31.14 | 557900 |
| 2025-05-21 | 30.60 | $31.16 | 816300 |
| 2025-05-20 | 30.54 | $31.97 | 578900 |
| 2025-05-19 | 30.39 | $31.90 | 655800 |
| 2025-05-16 | 30.23 | $31.64 | 657961 |
| 2025-05-15 | 30.09 | $31.34 | 659127 |
| 2025-05-14 | 29.95 | $31.22 | 770823 |
| 2025-05-13 | 29.82 | $31.12 | 1.1M |
| 2025-05-12 | 29.68 | $30.62 | 1.9M |
| 2025-05-09 | 29.59 | $29.77 | 761146 |
| 2025-05-08 | 29.57 | $29.74 | 1.0M |
| 2025-05-07 | 29.55 | $29.71 | 1.1M |
| 2025-05-06 | 29.53 | $29.45 | 839800 |
| 2025-05-05 | 29.54 | $29.44 | 805836 |
| 2025-05-02 | 29.55 | $29.65 | 1.1M |
| 2025-05-01 | 29.54 | $29.02 | 586829 |
| 2025-04-30 | 29.60 | $29.30 | 710700 |
| 2025-04-29 | 29.63 | $29.69 | 804300 |
| 2025-04-28 | 29.62 | $29.84 | 737460 |
| 2025-04-25 | 29.60 | $29.64 | 967209 |
| 2025-04-24 | 29.59 | $29.39 | 1.5M |
| 2025-04-23 | 29.61 | $29.16 | 1.5M |
| 2025-04-22 | 29.66 | $28.75 | 801220 |
| 2025-04-21 | 29.76 | $28.35 | 1.3M |
| 2025-04-17 | 29.90 | $28.90 | 1.3M |
| 2025-04-16 | 30.01 | $28.33 | 1.5M |
| 2025-04-15 | 30.19 | $28.46 | 1.3M |
| 2025-04-14 | 30.37 | $28.12 | 1.6M |
| 2025-04-11 | 30.61 | $27.74 | 1.9M |
| 2025-04-10 | 30.91 | $27.34 | 2.5M |
| 2025-04-09 | 31.28 | $28.99 | 4.5M |
| 2025-04-08 | 31.52 | $26.88 | 4.6M |
| 2025-04-07 | 32.01 | $28.10 | 5.0M |
| 2025-04-04 | 32.42 | $29.20 | 4.1M |
| 2025-04-03 | 32.76 | $31.69 | 2.2M |
| 2025-04-02 | 32.88 | $32.48 | 678445 |
| 2025-04-01 | 32.92 | $32.74 | 973343 |
| 2025-03-31 | 32.94 | $32.36 | 1.3M |
| 2025-03-28 | 33.00 | $32.93 | 815463 |
| 2025-03-27 | 33.01 | $33.28 | 600113 |
| 2025-03-26 | 32.98 | $33.35 | 605474 |
| 2025-03-25 | 32.94 | $33.53 | 740138 |
| 2025-03-24 | 32.88 | $33.35 | 840400 |
| 2025-03-21 | 32.83 | $33.00 | 1.3M |
| 2025-03-20 | 32.81 | $32.94 | 756935 |
| 2025-03-19 | 32.79 | $32.83 | 1.1M |
| 2025-03-18 | 32.79 | $32.91 | 1.0M |
| 2025-03-17 | 32.78 | $32.63 | 1.6M |
| 2025-03-14 | 32.79 | $31.93 | 921910 |
| 2025-03-13 | 32.88 | $31.30 | 1.3M |
| 2025-03-12 | 33.05 | $31.96 | 980312 |
| 2025-03-11 | 33.16 | $32.21 | 1.3M |
| 2025-03-10 | 33.26 | $33.02 | 1.1M |
| 2025-03-07 | 33.29 | $33.27 | 882000 |
| 2025-03-06 | 33.29 | $32.31 | 1.5M |
| 2025-03-05 | 33.40 | $32.37 | 1.2M |
| 2025-03-04 | 33.50 | $32.88 | 1.4M |
| 2025-03-03 | 33.57 | $33.51 | 849155 |
| 2025-02-28 | 33.58 | $33.71 | 867866 |
| 2025-02-27 | 33.56 | $33.13 | 1.1M |
| 2025-02-26 | 33.61 | $32.73 | 1.6M |
| 2025-02-25 | 33.70 | $33.97 | 1.0M |
| 2025-02-24 | 33.67 | $34.12 | 748600 |
| 2025-02-21 | 33.62 | $34.26 | 883500 |
| 2025-02-20 | 33.56 | $34.46 | 925816 |
| 2025-02-19 | 33.46 | $34.50 | 733837 |
| 2025-02-18 | 33.35 | $34.39 | 1.3M |
| 2025-02-14 | 33.24 | $33.88 | 677722 |
| 2025-02-13 | 33.17 | $33.88 | 992447 |
| 2025-02-12 | 33.10 | $33.75 | 899219 |
| 2025-02-11 | 33.03 | $33.40 | 953097 |
| 2025-02-10 | 32.99 | $33.16 | 1.0M |
| 2025-02-07 | 32.98 | $33.24 | 1.6M |
| 2025-02-06 | 32.95 | $33.40 | 783785 |
| 2025-02-05 | 32.90 | $33.50 | 1.2M |
| 2025-02-04 | 32.84 | $33.60 | 945973 |
| 2025-02-03 | 32.76 | $33.72 | 1.4M |
| 2025-01-31 | 32.66 | $33.57 | 1.5M |
| 2025-01-30 | 32.56 | $33.08 | 1.1M |
| 2025-01-29 | 32.50 | $32.86 | 1.0M |
| 2025-01-28 | 32.47 | $32.99 | 1.4M |
| 2025-01-27 | 32.41 | $33.00 | 1.4M |
| 2025-01-24 | 32.35 | $32.70 | 1.2M |
| 2025-01-23 | 32.31 | $32.71 | 987509 |
| 2025-01-22 | 32.27 | $32.48 | 708169 |
| 2025-01-21 | 32.25 | $32.50 | 1.2M |
| 2025-01-17 | 32.22 | $32.59 | 833159 |
| 2025-01-16 | 32.18 | $32.66 | 917700 |
| 2025-01-15 | 32.13 | $32.20 | 722916 |
| 2025-01-14 | 32.13 | $32.30 | 952800 |
| 2025-01-13 | 32.11 | $31.97 | 621510 |
| 2025-01-10 | 32.12 | $31.55 | 885141 |
| 2025-01-08 | 32.18 | $31.90 | 884290 |
| 2025-01-07 | 32.21 | $31.88 | 1.1M |
| 2025-01-06 | 32.25 | $31.65 | 1.8M |
| 2025-01-03 | 32.31 | $32.19 | 1.3M |
| 2025-01-02 | 32.33 | $32.50 | 1.1M |
| 2024-12-31 | 32.31 | $32.31 | 1.1M |
| 2024-12-30 | 32.31 | $33.07 | 947329 |
| 2024-12-27 | 32.23 | $33.27 | 800425 |
| 2024-12-26 | 32.12 | $33.20 | 735200 |
| 2024-12-24 | 32.00 | $33.01 | 499142 |
| 2024-12-23 | 31.90 | $32.49 | 874311 |
| 2024-12-20 | 31.84 | $32.24 | 3.4M |
| 2024-12-19 | 31.79 | $31.84 | 1.2M |
| 2024-12-18 | 31.79 | $31.47 | 859318 |
| 2024-12-17 | 31.82 | $31.80 | 971734 |
| 2024-12-16 | 31.82 | $32.13 | 1.2M |
| 2024-12-13 | 31.79 | $31.92 | 920500 |
| 2024-12-12 | 31.78 | $32.15 | 823997 |
| 2024-12-11 | 31.74 | $32.08 | 1.0M |
| 2024-12-10 | 31.70 | $32.19 | 893110 |
| 2024-12-09 | 31.65 | $31.77 | 938464 |
| 2024-12-06 | 31.64 | $32.07 | 740261 |
| 2024-12-05 | 31.59 | $31.85 | 806300 |
| 2024-12-04 | 31.57 | $31.80 | 633700 |
| 2024-12-03 | 31.54 | $32.04 | 779300 |
| 2024-12-02 | 31.49 | $31.91 | 1.4M |
| 2024-11-29 | 31.45 | $32.58 | 696800 |
| 2024-11-27 | 31.33 | $32.12 | 962612 |
| 2024-11-26 | 31.24 | $31.80 | 680800 |
| 2024-11-25 | 31.18 | $31.94 | 1.2M |
| 2024-11-22 | 31.11 | $31.77 | 968331 |
| 2024-11-21 | 31.04 | $31.31 | 909418 |
| 2024-11-20 | 31.01 | $31.39 | 831605 |
| 2024-11-19 | 30.97 | $31.47 | 731715 |
| 2024-11-18 | 30.91 | $31.07 | 972900 |
| 2024-11-15 | 30.90 | $30.86 | 807808 |
| 2024-11-14 | 30.90 | $30.91 | 1.6M |
| 2024-11-13 | 30.90 | $31.00 | 961900 |
| 2024-11-12 | 30.89 | $30.87 | 883480 |
| 2024-11-11 | 30.89 | $31.15 | 1.0M |
| 2024-11-08 | 30.86 | $31.42 | 1.1M |
| 2024-11-07 | 30.80 | $31.37 | 871300 |
| 2024-11-06 | 30.74 | $31.27 | 1.2M |
| 2024-11-05 | 30.69 | $30.64 | 618040 |
| 2024-11-04 | 30.69 | $30.39 | 954100 |
| 2024-11-01 | 30.73 | $30.59 | 946806 |
| 2024-10-31 | 30.74 | $31.13 | 638239 |
| 2024-10-30 | 30.70 | $31.06 | 591400 |
| 2024-10-29 | 30.66 | $31.14 | 804670 |
| 2024-10-28 | 30.61 | $31.49 | 651004 |
| 2024-10-25 | 30.52 | $31.32 | 982100 |
| 2024-10-24 | 30.44 | $31.56 | 976575 |
| 2024-10-23 | 30.32 | $31.13 | 1.1M |
| 2024-10-22 | 30.23 | $31.08 | 772751 |
| 2024-10-21 | 30.14 | $31.31 | 1.6M |
| 2024-10-18 | 30.02 | $30.89 | 1.6M |
| 2024-10-17 | 29.93 | $30.46 | 1.0M |
| 2024-10-16 | 29.87 | $30.41 | 1.2M |
| 2024-10-15 | 29.82 | $29.99 | 771415 |
| 2024-10-14 | 29.80 | $29.83 | 766830 |
| 2024-10-11 | 29.79 | $29.75 | 627709 |
| 2024-10-10 | 29.80 | $29.63 | 884028 |
| 2024-10-09 | 29.82 | $29.40 | 785542 |
| 2024-10-08 | 29.86 | $29.78 | 846830 |
| 2024-10-07 | 29.87 | $29.69 | 865743 |
| 2024-10-04 | 29.89 | $29.82 | 931800 |
| 2024-10-03 | 29.89 | $29.42 | 713005 |
| 2024-10-02 | 29.94 | $29.30 | 999700 |
| 2024-10-01 | 30.01 | $29.25 | 1.1M |
| 2024-09-30 | 30.09 | $29.29 | 1.7M |
| 2024-09-27 | 30.18 | $30.20 | 1.1M |
| 2024-09-26 | 30.17 | $30.14 | 1.2M |
| 2024-09-25 | 30.18 | $29.94 | 1.8M |
| 2024-09-24 | 30.20 | $30.67 | 957000 |
| 2024-09-23 | 30.15 | $30.44 | 1.0M |
| 2024-09-20 | 30.12 | $30.40 | 909611 |
| 2024-09-19 | 30.09 | $30.52 | 1.4M |
| 2024-09-18 | 30.05 | $30.15 | 977309 |
| 2024-09-17 | 30.04 | $30.15 | 986901 |
| 2024-09-16 | 30.03 | $30.46 | 675230 |
| 2024-09-13 | 29.98 | $30.26 | 550500 |
| 2024-09-12 | 29.95 | $30.03 | 720932 |
| 2024-09-11 | 29.94 | $29.88 | 540831 |
| 2024-09-10 | 29.95 | $29.87 | 1.1M |
| 2024-09-09 | 29.96 | $30.02 | 568800 |
| 2024-09-06 | 29.95 | $29.92 | 542200 |
| 2024-09-05 | 29.96 | $30.10 | 634500 |
| 2024-09-04 | 29.94 | $30.01 | 795525 |
| 2024-09-03 | 29.94 | $29.94 | 634414 |
| 2024-08-30 | 29.94 | $30.15 | 653288 |
| 2024-08-29 | 29.91 | $29.99 | 642800 |
| 2024-08-28 | 29.90 | $29.65 | 630135 |
| 2024-08-27 | 29.93 | $29.71 | 558604 |
| 2024-08-26 | 29.95 | $29.70 | 922388 |
| 2024-08-23 | 29.98 | $29.53 | 2.3M |
| 2024-08-22 | 30.03 | $29.81 | 1.2M |
| 2024-08-21 | 30.05 | $29.77 | 1.7M |
| 2024-08-20 | 30.08 | $29.80 | 1.3M |
| 2024-08-19 | 30.11 | $30.07 | 779753 |
| 2024-08-16 | 30.12 | $30.07 | 997231 |
| 2024-08-15 | 30.12 | $30.11 | 1.1M |
| 2024-08-14 | 30.12 | $30.00 | 1.4M |
| 2024-08-13 | 30.13 | $30.00 | 846912 |
| 2024-08-12 | 30.15 | $29.92 | 915402 |
| 2024-08-09 | 30.17 | $29.90 | 610500 |
| 2024-08-08 | 30.20 | $29.95 | 835137 |
| 2024-08-07 | 30.23 | $30.05 | 1.3M |
| 2024-08-06 | 30.25 | $29.42 | 1.1M |
| 2024-08-05 | 30.33 | $28.75 | 2.5M |
| 2024-08-02 | 30.50 | $29.46 | 2.2M |
| 2024-08-01 | 30.61 | $30.27 | 711911 |
| 2024-07-31 | 30.64 | $30.66 | 634300 |
| 2024-07-30 | 30.64 | $30.71 | 531401 |
| 2024-07-29 | 30.64 | $30.55 | 544000 |
| 2024-07-26 | 30.64 | $30.75 | 817215 |
| 2024-07-25 | 30.63 | $30.31 | 884800 |
| 2024-07-24 | 30.67 | $29.95 | 946100 |
| 2024-07-23 | 30.74 | $30.20 | 902886 |
| 2024-07-22 | 30.80 | $30.54 | 801251 |
| 2024-07-19 | 30.83 | $30.25 | 526521 |
| 2024-07-18 | 30.89 | $30.27 | 790992 |
| 2024-07-17 | 30.95 | $30.30 | 898100 |
| 2024-07-16 | 31.02 | $30.53 | 976154 |
| 2024-07-15 | 31.07 | $30.57 | 791300 |
| 2024-07-12 | 31.13 | $30.52 | 1.4M |
| 2024-07-11 | 31.19 | $30.78 | 636100 |
| 2024-07-10 | 31.23 | $30.80 | 897700 |
| 2024-07-09 | 31.28 | $30.74 | 1.3M |
| 2024-07-08 | 31.34 | $31.59 | 660641 |
| 2024-07-05 | 31.31 | $31.47 | 930146 |
| 2024-07-03 | 31.29 | $31.13 | 391018 |
| 2024-07-02 | 31.31 | $31.15 | 831530 |
| 2024-07-01 | 31.33 | $30.52 | 734900 |
| 2024-06-28 | 31.41 | $30.62 | 872329 |
| 2024-06-27 | 31.49 | $31.83 | 1.0M |
| 2024-06-26 | 31.46 | $31.73 | 1.1M |
| 2024-06-25 | 31.43 | $31.73 | 917800 |
| 2024-06-24 | 31.40 | $31.62 | 1.3M |
| 2024-06-21 | 31.37 | $31.82 | 2.5M |
| 2024-06-20 | 31.33 | $31.34 | 1.3M |
| 2024-06-18 | 31.33 | $31.51 | 766600 |
| 2024-06-17 | 31.31 | $31.41 | 786500 |
| 2024-06-14 | 31.30 | $31.33 | 765702 |
| 2024-06-13 | 31.29 | $31.40 | 558842 |
| 2024-06-12 | 31.28 | $31.40 | 680600 |
| 2024-06-11 | 31.27 | $31.36 | 536420 |
| 2024-06-10 | 31.26 | $31.55 | 584844 |
| 2024-06-07 | 31.23 | $31.44 | 482759 |
| 2024-06-06 | 31.21 | $31.29 | 548823 |
| 2024-06-05 | 31.20 | $31.46 | 679442 |
| 2024-06-04 | 31.17 | $31.40 | 587104 |
| 2024-06-03 | 31.15 | $31.50 | 756535 |
| 2024-05-31 | 31.11 | $31.47 | 629430 |
| 2024-05-30 | 31.07 | $31.21 | 576338 |
| 2024-05-29 | 31.06 | $30.71 | 565221 |
| 2024-05-28 | 31.09 | $30.77 | 661862 |
| 2024-05-24 | 31.13 | $30.91 | 535900 |
| 2024-05-23 | 31.15 | $30.69 | 746100 |
| 2024-05-22 | 31.20 | $30.72 | 827934 |
| 2024-05-21 | 31.25 | $30.93 | 841119 |
| 2024-05-20 | 31.28 | $30.70 | 926733 |
| 2024-05-17 | 31.35 | $30.62 | 880107 |
| 2024-05-16 | 31.42 | $30.54 | 1.8M |
| 2024-05-15 | 31.51 | $30.58 | 2.5M |
| 2024-05-14 | 31.61 | $31.15 | 1.4M |
| 2024-05-13 | 31.66 | $31.25 | 970828 |
| 2024-05-10 | 31.70 | $31.62 | 765273 |
| 2024-05-09 | 31.71 | $31.88 | 1.0M |
| 2024-05-08 | 31.70 | $31.73 | 1.6M |
| 2024-05-07 | 31.69 | $32.27 | 1.2M |
| 2024-05-06 | 31.63 | $32.50 | 825545 |
| 2024-05-03 | 31.54 | $32.23 | 600526 |
| 2024-05-02 | 31.47 | $31.99 | 770722 |
| 2024-05-01 | 31.41 | $32.15 | 680370 |
| 2024-04-30 | 31.33 | $31.69 | 547417 |
| 2024-04-29 | 31.30 | $32.11 | 763224 |
| 2024-04-26 | 31.21 | $32.09 | 1.0M |
| 2024-04-25 | 31.12 | $31.81 | 783463 |
| 2024-04-24 | 31.05 | $31.85 | 1.0M |
| 2024-04-23 | 30.96 | $31.89 | 574000 |
| 2024-04-22 | 30.86 | $31.60 | 660300 |
| 2024-04-19 | 30.79 | $31.31 | 734028 |
| 2024-04-18 | 30.73 | $31.19 | 715400 |
| 2024-04-17 | 30.68 | $30.85 | 920375 |
| 2024-04-16 | 30.67 | $30.73 | 780502 |
| 2024-04-15 | 30.66 | $30.45 | 918002 |
| 2024-04-12 | 30.68 | $30.49 | 669706 |
| 2024-04-11 | 30.70 | $30.92 | 626706 |
| 2024-04-10 | 30.68 | $30.82 | 848583 |
| 2024-04-09 | 30.66 | $30.78 | 577044 |
| 2024-04-08 | 30.65 | $30.83 | 950100 |
| 2024-04-05 | 30.63 | $30.90 | 684844 |
| 2024-04-04 | 30.60 | $30.69 | 732722 |
| 2024-04-03 | 30.59 | $30.77 | 754200 |
| 2024-04-02 | 30.57 | $30.60 | 801200 |
| 2024-04-01 | 30.57 | $30.79 | 988497 |
| 2024-03-28 | 30.55 | $31.15 | 930700 |
| 2024-03-27 | 30.49 | $30.81 | 1.2M |
| 2024-03-26 | 30.45 | $31.42 | 1.1M |
| 2024-03-25 | 30.35 | $31.35 | 1.5M |
| 2024-03-22 | 30.24 | $30.93 | 778943 |
| 2024-03-21 | 30.17 | $30.92 | 892362 |
| 2024-03-20 | 30.09 | $30.65 | 715600 |
| 2024-03-19 | 30.03 | $30.52 | 581375 |
| 2024-03-18 | 29.98 | $30.52 | 781453 |
| 2024-03-15 | 29.93 | $30.39 | 971360 |
| 2024-03-14 | 29.88 | $30.15 | 1.5M |
| 2024-03-13 | 29.85 | $30.90 | 1.0M |
| 2024-03-12 | 29.74 | $30.76 | 730711 |
| 2024-03-11 | 29.63 | $30.48 | 637405 |
| 2024-03-08 | 29.54 | $30.39 | 841207 |
| 2024-03-07 | 29.45 | $30.20 | 825976 |
| 2024-03-06 | 29.37 | $30.02 | 923961 |
| 2024-03-05 | 29.30 | $29.72 | 989209 |
| 2024-03-04 | 29.26 | $29.70 | 922831 |
| 2024-03-01 | 29.21 | $29.65 | 795400 |
| 2024-02-29 | 29.17 | $29.60 | 1.0M |
| 2024-02-28 | 29.12 | $29.63 | 1.1M |
| 2024-02-27 | 29.07 | $29.94 | 1.1M |
| 2024-02-26 | 28.98 | $29.73 | 771204 |
| 2024-02-23 | 28.90 | $29.77 | 832104 |
| 2024-02-22 | 28.81 | $29.54 | 531142 |
| 2024-02-21 | 28.73 | $29.25 | 508175 |
| 2024-02-20 | 28.68 | $29.10 | 1.1M |
| 2024-02-16 | 28.63 | $29.37 | 665637 |
| 2024-02-15 | 28.55 | $29.25 | 912004 |
| 2024-02-14 | 28.48 | $28.91 | 852021 |
| 2024-02-13 | 28.43 | $28.74 | 1.1M |
| 2024-02-12 | 28.40 | $28.58 | 631700 |
| 2024-02-09 | 28.38 | $28.39 | 825500 |
| 2024-02-08 | 28.38 | $28.44 | 832318 |
| 2024-02-07 | 28.38 | $28.32 | 796500 |
| 2024-02-06 | 28.38 | $27.97 | 1.3M |
| 2024-02-05 | 28.42 | $28.15 | 1.6M |
| 2024-02-02 | 28.45 | $28.61 | 938123 |
| 2024-02-01 | 28.44 | $28.44 | 1.4M |
| 2024-01-31 | 28.44 | $28.61 | 1.2M |
| 2024-01-30 | 28.42 | $28.91 | 961700 |
| 2024-01-29 | 28.37 | $28.75 | 824903 |
| 2024-01-26 | 28.33 | $28.62 | 740900 |
| 2024-01-25 | 28.30 | $28.35 | 1.1M |
| 2024-01-24 | 28.29 | $28.49 | 1.0M |
| 2024-01-23 | 28.27 | $28.54 | 965000 |
| 2024-01-22 | 28.24 | $28.52 | 823752 |
| 2024-01-19 | 28.21 | $28.25 | 681100 |
| 2024-01-18 | 28.21 | $28.27 | 768280 |
| 2024-01-17 | 28.20 | $28.23 | 800243 |
| 2024-01-16 | 28.20 | $28.03 | 831220 |
| 2024-01-12 | 28.22 | $28.29 | 1.2M |
| 2024-01-11 | 28.21 | $28.19 | 1.7M |
| 2024-01-10 | 28.21 | $28.43 | 1.8M |
| 2024-01-09 | 28.19 | $28.50 | 1.0M |
| 2024-01-08 | 28.15 | $28.70 | 728231 |
| 2024-01-05 | 28.10 | $28.44 | 1.1M |
| 2024-01-04 | 28.06 | $28.71 | 1.9M |
| 2024-01-03 | 27.99 | $27.96 | 1.0M |
| 2024-01-02 | 27.99 | $27.87 | 1.1M |
| 2023-12-29 | 28.01 | $27.64 | 948300 |
| 2023-12-28 | 28.05 | $27.73 | 1.2M |
| 2023-12-27 | 28.08 | $28.63 | 1.2M |
| 2023-12-26 | 28.02 | $28.40 | 1.6M |
| 2023-12-22 | 27.98 | $28.13 | 1.1M |
| 2023-12-21 | 27.97 | $28.00 | 1.2M |
| 2023-12-20 | 27.96 | $28.01 | 805609 |
| 2023-12-19 | 27.96 | $28.26 | 1.3M |
| 2023-12-18 | 27.93 | $27.90 | 910474 |
| 2023-12-15 | 27.93 | $27.82 | 851100 |
| 2023-12-14 | 27.94 | $27.90 | 1.0M |
| 2023-12-13 | 27.94 | $28.04 | 1.0M |
| 2023-12-12 | 27.93 | $28.03 | 802300 |
| 2023-12-11 | 27.92 | $27.87 | 927800 |
| 2023-12-08 | 27.93 | $27.83 | 756200 |
| 2023-12-07 | 27.94 | $27.57 | 747805 |
| 2023-12-06 | 27.98 | $27.31 | 1.2M |
| 2023-12-05 | 28.05 | $27.56 | 1.9M |
| 2023-12-04 | 28.10 | $27.93 | 5.2M |
| 2023-12-01 | 28.12 | $28.27 | 1.1M |
| 2023-11-30 | 28.10 | $28.37 | 816221 |
| 2023-11-29 | 28.07 | $28.26 | 558400 |
| 2023-11-28 | 28.05 | $28.45 | 538608 |
| 2023-11-27 | 28.01 | $28.49 | 849300 |
| 2023-11-24 | 27.96 | $28.63 | 2.0M |
| 2023-11-22 | 27.89 | $28.23 | 4.5M |
| 2023-11-21 | 27.86 | $28.30 | 669400 |
| 2023-11-20 | 27.81 | $28.25 | 528202 |
| 2023-11-17 | 27.76 | $28.33 | 846500 |
| 2023-11-16 | 27.70 | $28.02 | 2.8M |
| 2023-11-15 | 27.67 | $28.18 | 1.9M |
| 2023-11-14 | 27.62 | $28.34 | 2.9M |
| 2023-11-13 | 27.54 | $27.75 | 814157 |
| 2023-11-10 | 27.52 | $27.87 | 660042 |
| 2023-11-09 | 27.48 | $27.68 | 704463 |
| 2023-11-08 | 27.46 | $27.74 | 732600 |
| 2023-11-07 | 27.43 | $27.98 | 712289 |
| 2023-11-06 | 27.38 | $27.97 | 600800 |
| 2023-11-03 | 27.31 | $28.13 | 1.0M |
| 2023-11-02 | 27.23 | $27.75 | 936618 |
| 2023-11-01 | 27.17 | $27.60 | 565500 |
| 2023-10-31 | 27.13 | $27.37 | 507349 |
| 2023-10-30 | 27.10 | $27.35 | 487900 |
| 2023-10-27 | 27.08 | $27.07 | 677820 |
| 2023-10-26 | 27.08 | $27.37 | 576038 |
| 2023-10-25 | 27.04 | $27.04 | 668620 |
| 2023-10-24 | 27.05 | $27.32 | 589006 |
| 2023-10-23 | 27.02 | $27.01 | 803108 |
| 2023-10-20 | 27.02 | $26.63 | 651535 |
| 2023-10-19 | 27.06 | $26.85 | 613325 |
| 2023-10-18 | 27.08 | $27.33 | 687804 |
| 2023-10-17 | 27.05 | $27.50 | 604142 |
| 2023-10-16 | 27.01 | $27.28 | 715535 |
| 2023-10-13 | 26.98 | $26.77 | 600100 |
| 2023-10-12 | 27.00 | $26.65 | 755500 |
| 2023-10-11 | 27.04 | $26.65 | 510064 |
| 2023-10-10 | 27.08 | $26.68 | 451800 |
| 2023-10-09 | 27.12 | $26.43 | 722042 |
| 2023-10-06 | 27.19 | $26.12 | 535300 |
| 2023-10-05 | 27.30 | $26.31 | 927200 |
| 2023-10-04 | 27.41 | $26.06 | 944300 |
| 2023-10-03 | 27.55 | $26.19 | 1.5M |
| 2023-10-02 | 27.69 | $26.58 | 1.5M |
| 2023-09-29 | 27.81 | $27.36 | 679931 |
| 2023-09-28 | 27.86 | $27.56 | 909400 |
| 2023-09-27 | 27.89 | $27.90 | 959500 |
| 2023-09-26 | 27.89 | $28.10 | 799700 |
| 2023-09-25 | 27.86 | $28.22 | 919800 |
| 2023-09-22 | 27.83 | $28.00 | 589100 |
| 2023-09-21 | 27.81 | $27.70 | 763176 |
| 2023-09-20 | 27.82 | $28.35 | 621033 |
| 2023-09-19 | 27.76 | $28.28 | 506600 |
| 2023-09-18 | 27.71 | $28.22 | 523304 |
| 2023-09-15 | 27.65 | $28.03 | 402350 |
| 2023-09-14 | 27.61 | $28.07 | 589013 |
| 2023-09-13 | 27.57 | $27.99 | 465900 |
| 2023-09-12 | 27.52 | $27.82 | 495025 |
| 2023-09-11 | 27.49 | $27.70 | 541526 |
| 2023-09-08 | 27.47 | $27.50 | 512849 |
| 2023-09-07 | 27.47 | $27.24 | 470325 |
| 2023-09-06 | 27.49 | $27.13 | 1.1M |
| 2023-09-05 | 27.53 | $27.38 | 813191 |
| 2023-09-01 | 27.54 | $28.04 | 615925 |
| 2023-08-31 | 27.49 | $27.79 | 553600 |
| 2023-08-30 | 27.46 | $27.55 | 534265 |
| 2023-08-29 | 27.45 | $27.63 | 685541 |
| 2023-08-28 | 27.43 | $27.46 | 390700 |
| 2023-08-25 | 27.43 | $27.17 | 310100 |
| 2023-08-24 | 27.45 | $27.12 | 374400 |
| 2023-08-23 | 27.49 | $27.16 | 894223 |
| 2023-08-22 | 27.52 | $26.94 | 786500 |
| 2023-08-21 | 27.59 | $27.22 | 642518 |
| 2023-08-18 | 27.62 | $27.22 | 760637 |
| 2023-08-17 | 27.67 | $27.09 | 993084 |
| 2023-08-16 | 27.73 | $27.45 | 742237 |
| 2023-08-15 | 27.76 | $27.22 | 714498 |
| 2023-08-14 | 27.81 | $27.31 | 993449 |
| 2023-08-11 | 27.87 | $27.20 | 1.6M |
| 2023-08-10 | 27.94 | $27.10 | 5.1M |
| 2023-08-09 | 28.03 | $28.77 | 1.2M |
| 2023-08-08 | 27.95 | $28.40 | 456922 |
| 2023-08-07 | 27.90 | $28.32 | 449352 |
| 2023-08-04 | 27.86 | $28.28 | 387935 |
| 2023-08-03 | 27.81 | $27.77 | 728000 |
| 2023-08-02 | 27.81 | $28.05 | 331600 |
| 2023-08-01 | 27.79 | $28.27 | 375000 |
| 2023-07-31 | 27.74 | $28.44 | 514181 |
| 2023-07-28 | 27.67 | $28.56 | 527110 |
| 2023-07-27 | 27.57 | $28.22 | 615500 |
| 2023-07-26 | 27.50 | $28.50 | 729852 |
| 2023-07-25 | 27.40 | $27.93 | 625206 |
| 2023-07-24 | 27.34 | $28.13 | 646134 |
| 2023-07-21 | 27.26 | $27.86 | 408200 |
| 2023-07-20 | 27.20 | $27.63 | 562518 |
| 2023-07-19 | 27.15 | $27.52 | 547400 |
| 2023-07-18 | 27.11 | $27.85 | 542347 |
| 2023-07-17 | 27.03 | $27.61 | 400842 |
| 2023-07-14 | 26.97 | $27.67 | 763600 |
| 2023-07-13 | 26.90 | $27.31 | 546446 |
| 2023-07-12 | 26.86 | $27.45 | 794100 |
| 2023-07-11 | 26.80 | $27.04 | 555000 |
| 2023-07-10 | 26.77 | $26.67 | 428400 |
| 2023-07-07 | 26.78 | $26.99 | 387500 |
| 2023-07-06 | 26.76 | $27.00 | 396100 |
| 2023-07-05 | 26.73 | $27.02 | 478400 |
| 2023-07-03 | 26.70 | $27.07 | 309900 |
| 2023-06-30 | 26.66 | $27.36 | 602405 |
| 2023-06-29 | 26.59 | $27.20 | 687448 |
| 2023-06-28 | 26.53 | $27.51 | 1.5M |
| 2023-06-27 | 26.42 | $27.39 | 776535 |
| 2023-06-26 | 26.32 | $27.24 | 592000 |
| 2023-06-23 | 26.22 | $27.04 | 4.3M |
| 2023-06-22 | 26.14 | $26.95 | 515716 |
| 2023-06-21 | 26.05 | $26.99 | 992170 |
| 2023-06-20 | 25.95 | $26.29 | 528441 |
| 2023-06-16 | 25.92 | $25.91 | 542000 |
| 2023-06-15 | 25.92 | $26.15 | 1.3M |
| 2023-06-14 | 25.90 | $26.18 | 653100 |
| 2023-06-13 | 25.87 | $26.42 | 435137 |
| 2023-06-12 | 25.81 | $26.15 | 435300 |
| 2023-06-09 | 25.77 | $26.03 | 278300 |
| 2023-06-08 | 25.74 | $26.09 | 528600 |
| 2023-06-07 | 25.71 | $26.19 | 356408 |
| 2023-06-06 | 25.66 | $26.09 | 576138 |
| 2023-06-05 | 25.61 | $26.12 | 327610 |
| 2023-06-02 | 25.56 | $25.97 | 387741 |
| 2023-06-01 | 25.52 | $25.67 | 530832 |
| 2023-05-31 | 25.50 | $25.63 | 659623 |
| 2023-05-30 | 25.49 | $25.60 | 709300 |
| 2023-05-26 | 25.47 | $25.65 | 437600 |
| 2023-05-25 | 25.46 | $25.51 | 421048 |
| 2023-05-24 | 25.45 | $25.49 | 547843 |
| 2023-05-23 | 25.45 | $25.39 | 606600 |
| 2023-05-22 | 25.45 | $25.23 | 716400 |
| 2023-05-19 | 25.47 | $25.68 | 715504 |
| 2023-05-18 | 25.45 | $25.40 | 544700 |
| 2023-05-17 | 25.46 | $25.28 | 760400 |
| 2023-05-16 | 25.48 | $25.33 | 627715 |
| 2023-05-15 | 25.49 | $25.41 | 642547 |
| 2023-05-12 | 25.50 | $25.60 | 645408 |
| 2023-05-11 | 25.49 | $25.50 | 588000 |
| 2023-05-10 | 25.49 | $25.60 | 617700 |
| 2023-05-09 | 25.48 | $25.72 | 566721 |
| 2023-05-08 | 25.45 | $25.86 | 824126 |
| 2023-05-05 | 25.41 | $25.69 | 467600 |
| 2023-05-04 | 25.38 | $25.09 | 838009 |
| 2023-05-03 | 25.41 | $25.31 | 434300 |
| 2023-05-02 | 25.42 | $25.25 | 1.2M |
| 2023-05-01 | 25.44 | $26.10 | 680748 |
| 2023-04-28 | 25.37 | $25.80 | 530800 |
| 2023-04-27 | 25.32 | $25.52 | 798000 |
| 2023-04-26 | 25.30 | $25.48 | 528000 |
| 2023-04-25 | 25.28 | $25.50 | 544704 |
| 2023-04-24 | 25.26 | $25.80 | 459400 |
| 2023-04-21 | 25.20 | $25.44 | 368600 |
| 2023-04-20 | 25.18 | $25.52 | 445039 |
| 2023-04-19 | 25.14 | $25.73 | 534615 |
| 2023-04-18 | 25.08 | $25.50 | 451119 |
| 2023-04-17 | 25.04 | $25.50 | 553200 |
| 2023-04-14 | 24.99 | $25.50 | 1.0M |
| 2023-04-13 | 24.94 | $25.37 | 458100 |
| 2023-04-12 | 24.89 | $25.10 | 1.0M |
| 2023-04-11 | 24.87 | $24.77 | 630700 |
| 2023-04-10 | 24.88 | $24.57 | 560400 |
| 2023-04-06 | 24.91 | $24.50 | 571631 |
| 2023-04-05 | 24.95 | $23.95 | 597405 |
| 2023-04-04 | 25.06 | $24.17 | 936647 |
| 2023-04-03 | 25.15 | $24.70 | 716044 |
| 2023-03-31 | 25.20 | $24.93 | 550131 |
| 2023-03-30 | 25.23 | $24.89 | 644700 |
| 2023-03-29 | 25.27 | $25.96 | 815053 |
| 2023-03-28 | 25.19 | $25.58 | 617900 |
| 2023-03-27 | 25.15 | $25.39 | 687813 |
| 2023-03-24 | 25.13 | $24.96 | 813200 |
| 2023-03-23 | 25.14 | $25.40 | 1.2M |
| 2023-03-22 | 25.12 | $25.35 | 1.3M |
| 2023-03-21 | 25.09 | $25.26 | 1.1M |
| 2023-03-20 | 25.07 | $24.99 | 1.3M |
| 2023-03-17 | 25.08 | $25.07 | 2.1M |
| 2023-03-16 | 25.08 | $25.00 | 628673 |
| 2023-03-15 | 25.09 | $24.74 | 1.5M |
| 2023-03-14 | 25.13 | $25.30 | 1.5M |
| 2023-03-13 | 25.11 | $24.21 | 1.3M |
| 2023-03-10 | 25.21 | $24.27 | 2.0M |
| 2023-03-09 | 25.31 | $25.25 | 1.2M |
| 2023-03-08 | 25.31 | $25.79 | 1.3M |
| 2023-03-07 | 25.26 | $25.81 | 872700 |
| 2023-03-06 | 25.20 | $26.25 | 1.3M |
| 2023-03-03 | 25.09 | $25.90 | 921944 |
| 2023-03-02 | 25.01 | $26.01 | 1.3M |
| 2023-03-01 | 24.90 | $25.87 | 1.0M |
| 2023-02-28 | 24.80 | $25.90 | 1.2M |
| 2023-02-27 | 24.69 | $25.98 | 1.9M |
| 2023-02-24 | 24.55 | $25.29 | 1.2M |
| 2023-02-23 | 24.47 | $25.17 | 1.1M |
| 2023-02-22 | 24.40 | $24.77 | 472600 |
| 2023-02-21 | 24.36 | $24.75 | 545200 |
| 2023-02-17 | 24.32 | $24.89 | 515922 |
| 2023-02-16 | 24.26 | $24.85 | 1.2M |
| 2023-02-15 | 24.20 | $24.62 | 878851 |
| 2023-02-14 | 24.15 | $24.65 | 645747 |
| 2023-02-13 | 24.10 | $24.89 | 1.9M |
| 2023-02-10 | 24.02 | $24.30 | 726600 |
| 2023-02-09 | 23.99 | $24.24 | 556910 |
| 2023-02-08 | 23.96 | $24.35 | 809700 |
| 2023-02-07 | 23.92 | $24.63 | 1.5M |
| 2023-02-06 | 23.85 | $24.43 | 870217 |
| 2023-02-03 | 23.79 | $24.52 | 829200 |
| 2023-02-02 | 23.71 | $24.85 | 2.0M |
| 2023-02-01 | 23.59 | $24.78 | 1.5M |
| 2023-01-31 | 23.46 | $24.60 | 1.8M |
| 2023-01-30 | 23.34 | $24.14 | 2.2M |
| 2023-01-27 | 23.26 | $23.82 | 1.1M |
| 2023-01-26 | 23.20 | $23.55 | 809200 |
| 2023-01-25 | 23.17 | $23.31 | 518129 |
| 2023-01-24 | 23.15 | $23.38 | 620609 |
| 2023-01-23 | 23.13 | $23.44 | 595534 |
| 2023-01-20 | 23.09 | $23.22 | 578658 |
| 2023-01-19 | 23.08 | $23.25 | 477514 |
| 2023-01-18 | 23.06 | $23.38 | 690738 |
| 2023-01-17 | 23.03 | $23.71 | 725700 |
| 2023-01-13 | 22.96 | $23.66 | 877355 |
| 2023-01-12 | 22.88 | $23.50 | 852300 |
| 2023-01-11 | 22.82 | $23.45 | 808600 |
| 2023-01-10 | 22.75 | $22.90 | 358328 |
| 2023-01-09 | 22.73 | $22.56 | 476888 |
| 2023-01-06 | 22.75 | $22.50 | 980200 |
| 2023-01-05 | 22.78 | $22.26 | 450800 |
| 2023-01-04 | 22.83 | $22.44 | 786300 |
| 2023-01-03 | 22.87 | $22.35 | 466000 |
| 2022-12-30 | 22.93 | $22.35 | 1.1M |
| 2022-12-29 | 22.99 | $22.49 | 1.0M |
| 2022-12-28 | 23.04 | $22.80 | 813527 |
| 2022-12-27 | 23.07 | $22.85 | 775000 |
| 2022-12-23 | 23.09 | $22.94 | 726900 |
| 2022-12-22 | 23.11 | $22.48 | 669800 |
| 2022-12-21 | 23.17 | $22.56 | 591031 |
| 2022-12-20 | 23.24 | $22.48 | 795600 |
| 2022-12-19 | 23.32 | $22.40 | 986518 |
| 2022-12-16 | 23.42 | $22.74 | 1.2M |
| 2022-12-15 | 23.49 | $23.12 | 1.3M |
| 2022-12-14 | 23.53 | $23.13 | 1.3M |
| 2022-12-13 | 23.57 | $23.30 | 833724 |
| 2022-12-12 | 23.60 | $23.37 | 394500 |
| 2022-12-09 | 23.62 | $23.31 | 360543 |
| 2022-12-08 | 23.65 | $23.28 | 604000 |
| 2022-12-07 | 23.69 | $23.34 | 784716 |
| 2022-12-06 | 23.73 | $23.41 | 660400 |
| 2022-12-05 | 23.76 | $23.52 | 565824 |
| 2022-12-02 | 23.79 | $23.68 | 753900 |
| 2022-12-01 | 23.80 | $23.79 | 657800 |
| 2022-11-30 | 23.80 | $23.94 | 841013 |
| 2022-11-29 | 23.78 | $23.87 | 580231 |
| 2022-11-28 | 23.77 | $23.72 | 512926 |
| 2022-11-25 | 23.78 | $23.86 | 481207 |
| 2022-11-23 | 23.77 | $24.08 | 500204 |
| 2022-11-22 | 23.74 | $24.12 | 977600 |
| 2022-11-21 | 23.70 | $23.92 | 1.1M |
| 2022-11-18 | 23.68 | $23.88 | 585700 |
| 2022-11-17 | 23.65 | $23.84 | 681821 |
| 2022-11-16 | 23.63 | $23.91 | 832236 |
| 2022-11-15 | 23.60 | $24.32 | 787719 |
| 2022-11-14 | 23.53 | $23.90 | 699300 |
| 2022-11-11 | 23.49 | $24.00 | 1.2M |
| 2022-11-10 | 23.44 | $23.80 | 1.6M |
| 2022-11-09 | 23.40 | $23.10 | 553838 |
| 2022-11-08 | 23.43 | $23.41 | 390100 |
| 2022-11-07 | 23.43 | $23.32 | 567000 |
| 2022-11-04 | 23.44 | $23.20 | 634621 |
| 2022-11-03 | 23.47 | $22.90 | 610300 |
| 2022-11-02 | 23.53 | $22.75 | 882000 |
| 2022-11-01 | 23.61 | $23.36 | 466435 |
| 2022-10-31 | 23.64 | $23.29 | 612981 |
| 2022-10-28 | 23.68 | $23.88 | 456109 |
| 2022-10-27 | 23.65 | $23.61 | 358605 |
| 2022-10-26 | 23.66 | $23.74 | 690800 |
| 2022-10-25 | 23.65 | $24.11 | 547434 |
| 2022-10-24 | 23.60 | $23.41 | 578729 |
| 2022-10-21 | 23.62 | $23.14 | 460100 |
| 2022-10-20 | 23.67 | $23.02 | 589123 |
| 2022-10-19 | 23.74 | $23.30 | 667600 |
| 2022-10-18 | 23.79 | $24.34 | 650034 |
| 2022-10-17 | 23.73 | $24.14 | 1.2M |
| 2022-10-14 | 23.69 | $23.58 | 434027 |
| 2022-10-13 | 23.70 | $23.45 | 830700 |
| 2022-10-12 | 23.72 | $23.84 | 843108 |
| 2022-10-11 | 23.71 | $23.08 | 897935 |
| 2022-10-10 | 23.78 | $22.89 | 561008 |
| 2022-10-07 | 23.87 | $23.06 | 372707 |
| 2022-10-06 | 23.96 | $23.27 | 501756 |
| 2022-10-05 | 24.03 | $23.88 | 447425 |
| 2022-10-04 | 24.04 | $24.68 | 1.0M |
| 2022-10-03 | 23.98 | $23.76 | 458143 |
| 2022-09-30 | 24.00 | $22.74 | 583500 |
| 2022-09-29 | 24.13 | $23.06 | 697622 |
| 2022-09-28 | 24.24 | $24.23 | 872237 |
| 2022-09-27 | 24.25 | $23.63 | 640700 |
| 2022-09-26 | 24.31 | $23.98 | 508100 |
| 2022-09-23 | 24.35 | $24.20 | 682245 |
| 2022-09-22 | 24.36 | $23.82 | 892800 |
| 2022-09-21 | 24.42 | $24.72 | 473000 |
| 2022-09-20 | 24.39 | $24.33 | 522631 |
| 2022-09-19 | 24.39 | $25.14 | 671342 |
| 2022-09-16 | 24.31 | $24.69 | 436845 |
| 2022-09-15 | 24.27 | $24.99 | 854827 |
| 2022-09-14 | 24.20 | $24.88 | 676800 |
| 2022-09-13 | 24.13 | $24.23 | 615123 |
| 2022-09-12 | 24.12 | $24.64 | 732309 |
| 2022-09-09 | 24.06 | $24.85 | 702520 |
| 2022-09-08 | 23.98 | $24.71 | 741300 |
| 2022-09-07 | 23.90 | $24.02 | 890522 |
| 2022-09-06 | 23.89 | $23.42 | 516200 |
| 2022-09-02 | 23.94 | $23.60 | 468700 |
| 2022-09-01 | 23.97 | $23.65 | 623700 |
| 2022-08-31 | 24.01 | $23.71 | 789400 |
| 2022-08-30 | 24.04 | $23.50 | 859514 |
| 2022-08-29 | 24.10 | $23.50 | 900023 |
| 2022-08-26 | 24.16 | $23.85 | 573142 |
| 2022-08-25 | 24.19 | $24.02 | 480500 |
| 2022-08-24 | 24.21 | $24.48 | 525000 |
| 2022-08-23 | 24.18 | $24.04 | 360700 |
| 2022-08-22 | 24.20 | $23.99 | 385300 |
| 2022-08-19 | 24.22 | $24.08 | 383004 |
| 2022-08-18 | 24.23 | $24.80 | 517401 |
| 2022-08-17 | 24.17 | $24.05 | 991034 |
| 2022-08-16 | 24.19 | $24.94 | 742231 |
| 2022-08-15 | 24.11 | $25.18 | 935902 |
| 2022-08-12 | 23.99 | $25.20 | 946419 |
| 2022-08-11 | 23.87 | $25.24 | 1.8M |
| 2022-08-10 | 23.72 | $24.01 | 776417 |
| 2022-08-09 | 23.69 | $23.36 | 1.2M |
| 2022-08-08 | 23.73 | $24.54 | 552900 |
| 2022-08-05 | 23.64 | $24.32 | 587000 |
| 2022-08-04 | 23.57 | $24.50 | 911410 |
| 2022-08-03 | 23.47 | $23.91 | 290300 |
| 2022-08-02 | 23.43 | $23.84 | 472800 |
| 2022-08-01 | 23.38 | $23.90 | 576800 |
| 2022-07-29 | 23.33 | $23.48 | 692503 |
| 2022-07-28 | 23.31 | $23.81 | 647000 |
| 2022-07-27 | 23.26 | $23.30 | 466723 |
| 2022-07-26 | 23.26 | $22.92 | 470411 |
| 2022-07-25 | 23.29 | $22.85 | 372000 |
| 2022-07-22 | 23.34 | $23.16 | 296000 |
| 2022-07-21 | 23.36 | $23.35 | 431100 |
| 2022-07-20 | 23.36 | $23.22 | 709700 |
| 2022-07-19 | 23.37 | $22.62 | 1.2M |
| 2022-07-18 | 23.45 | $23.25 | 1.3M |
| 2022-07-15 | 23.47 | $23.18 | 738700 |
| 2022-07-14 | 23.50 | $23.33 | 678945 |
| 2022-07-13 | 23.52 | $23.04 | 1.1M |
| 2022-07-12 | 23.57 | $22.97 | 861731 |
| 2022-07-11 | 23.64 | $22.42 | 818518 |
| 2022-07-08 | 23.76 | $23.04 | 978600 |
| 2022-07-07 | 23.84 | $22.65 | 1.2M |
| 2022-07-06 | 23.97 | $22.11 | 1.2M |
| 2022-07-05 | 24.16 | $22.92 | 1.8M |
| 2022-07-01 | 24.29 | $24.34 | 380625 |
| 2022-06-30 | 24.29 | $23.64 | 327322 |
| 2022-06-29 | 24.36 | $23.30 | 192331 |
| 2022-06-28 | 24.47 | $23.75 | 290900 |
| 2022-06-27 | 24.54 | $24.44 | 351200 |
| 2022-06-24 | 24.55 | $24.01 | 260414 |
| 2022-06-23 | 24.61 | $23.46 | 313500 |
| 2022-06-22 | 24.73 | $23.95 | 507100 |
| 2022-06-21 | 24.81 | $24.70 | 395600 |
| 2022-06-17 | 24.82 | $24.11 | 1.6M |
| 2022-06-16 | 24.90 | $24.56 | 804248 |
| 2022-06-15 | 24.93 | $23.71 | 832349 |
| 2022-06-14 | 25.06 | $24.00 | 603500 |
| 2022-06-13 | 25.18 | $24.59 | 735604 |
| 2022-06-10 | 25.24 | $24.67 | 257185 |
| 2022-06-09 | 25.30 | $24.74 | 325900 |
| 2022-06-08 | 25.36 | $25.03 | 227743 |
| 2022-06-07 | 25.39 | $25.00 | 450700 |
| 2022-06-06 | 25.43 | $24.85 | 553300 |
| 2022-06-03 | 25.49 | $25.11 | 290100 |
| 2022-06-02 | 25.53 | $25.66 | 842159 |
| 2022-06-01 | 25.52 | $24.81 | 371844 |
| 2022-05-31 | 25.59 | $24.81 | 206409 |
| 2022-05-27 | 25.68 | $25.06 | 471400 |
| 2022-05-26 | 25.74 | $25.51 | 390229 |
| 2022-05-25 | 25.77 | $24.86 | 296100 |
| 2022-05-24 | 25.86 | $25.23 | 254300 |
| 2022-05-23 | 25.93 | $25.10 | 233500 |
| 2022-05-20 | 26.01 | $24.82 | 362235 |
| 2022-05-19 | 26.14 | $25.26 | 523935 |
| 2022-05-18 | 26.23 | $25.35 | 378236 |
| 2022-05-17 | 26.33 | $25.29 | 537667 |
| 2022-05-16 | 26.43 | $25.59 | 251449 |
| 2022-05-13 | 26.52 | $25.75 | 499148 |
| 2022-05-12 | 26.61 | $25.00 | 465200 |
| 2022-05-11 | 26.77 | $25.05 | 550243 |
| 2022-05-10 | 26.96 | $24.90 | 899600 |
| 2022-05-09 | 27.17 | $25.10 | 596500 |
| 2022-05-06 | 27.39 | $26.30 | 765920 |
| 2022-05-05 | 27.51 | $26.90 | 554443 |
| 2022-05-04 | 27.57 | $26.96 | 723000 |
| 2022-05-03 | 27.63 | $26.51 | 479715 |
| 2022-05-02 | 27.75 | $26.82 | 426400 |
| 2022-04-29 | 27.85 | $27.57 | 115227 |
| 2022-04-28 | 27.88 | $27.60 | 182830 |
| 2022-04-27 | 27.91 | $26.99 | 230730 |
| 2022-04-26 | 28.00 | $27.00 | 203100 |
| 2022-04-25 | 28.11 | $27.88 | 105144 |
| 2022-04-22 | 28.13 | $27.98 | 95300 |
| 2022-04-21 | 28.15 | $27.80 | 70100 |
| 2022-04-20 | 28.19 | $27.96 | 109300 |
| 2022-04-19 | 28.21 | $28.08 | 158829 |
| 2022-04-18 | 28.23 | $27.23 | 163203 |
| 2022-04-14 | 28.33 | $27.40 | 222000 |
| 2022-04-13 | 28.43 | $28.02 | 139900 |
| 2022-04-12 | 28.47 | $27.58 | 374658 |
| 2022-04-11 | 28.56 | $28.48 | 152838 |
| 2022-04-08 | 28.57 | $28.46 | 75137 |
| 2022-04-07 | 28.59 | $28.22 | 118800 |
| 2022-04-06 | 28.62 | $28.30 | 141917 |
| 2022-04-05 | 28.66 | $28.99 | 110108 |
| 2022-04-04 | 28.62 | $28.96 | 163235 |
| 2022-04-01 | 28.59 | $28.67 | 156500 |
| 2022-03-31 | 28.58 | $27.88 | 207400 |
| 2022-03-30 | 28.65 | $28.24 | 118315 |
| 2022-03-29 | 28.70 | $28.74 | 173721 |
| 2022-03-28 | 28.69 | $28.66 | 125743 |
| 2022-03-25 | 28.69 | $28.60 | 103700 |
| 2022-03-24 | 28.70 | $28.42 | 115300 |
| 2022-03-23 | 28.73 | $28.17 | 135700 |
| 2022-03-22 | 28.79 | $28.73 | 188422 |
| 2022-03-21 | 28.80 | $28.75 | 313129 |
| 2022-03-18 | 28.80 | $29.00 | 319943 |
| 2022-03-17 | 28.78 | $28.69 | 212249 |
| 2022-03-16 | 28.79 | $28.06 | 352428 |
| 2022-03-15 | 28.87 | $28.50 | 294304 |
| 2022-03-14 | 28.91 | $28.73 | 281509 |
| 2022-03-11 | 28.93 | $28.66 | 217600 |
| 2022-03-10 | 28.96 | $28.42 | 337100 |
| 2022-03-09 | 29.01 | $28.05 | 570600 |
| 2022-03-08 | 29.12 | $28.39 | 175400 |
| 2022-03-07 | 29.19 | $28.81 | 389547 |
| 2022-03-04 | 29.23 | $29.91 | 706900 |
| 2022-03-03 | 29.16 | $28.45 | 291300 |
| 2022-03-02 | 29.24 | $28.10 | 391500 |
| 2022-03-01 | 29.36 | $28.78 | 237800 |
| 2022-02-28 | 29.42 | $28.89 | 118316 |
| 2022-02-25 | 29.47 | $29.00 | 110432 |
| 2022-02-24 | 29.52 | $28.98 | 66124 |
| 2022-02-23 | 29.58 | $28.95 | 180900 |
| 2022-02-22 | 29.64 | $29.27 | 97500 |
| 2022-02-18 | 29.68 | $29.34 | 101606 |
| 2022-02-17 | 29.72 | $29.35 | 77200 |
| 2022-02-16 | 29.76 | $29.59 | 57300 |
| 2022-02-15 | 29.78 | $29.72 | 79900 |
| 2022-02-14 | 29.78 | $29.42 | 55931 |
| 2022-02-11 | 29.82 | $29.77 | 101200 |
| 2022-02-10 | 29.83 | $29.55 | 70614 |
| 2022-02-09 | 29.86 | $29.40 | 90140 |
| 2022-02-08 | 29.90 | $29.74 | 74700 |
| 2022-02-07 | 29.92 | $28.76 | 74241 |
| 2022-02-04 | 30.04 | $29.04 | 205349 |
| 2022-02-03 | 30.15 | $29.39 | 58300 |
| 2022-02-02 | 30.23 | $29.75 | 181106 |
| 2022-02-01 | 30.28 | $30.00 | 204929 |
| 2022-01-31 | 30.31 | $28.93 | 157633 |
| 2022-01-28 | 30.45 | $29.45 | 130200 |
| 2022-01-27 | 30.56 | $28.75 | 152100 |
| 2022-01-26 | 30.75 | $29.65 | 154600 |
| 2022-01-25 | 30.86 | $28.77 | 83020 |
| 2022-01-24 | 31.08 | $29.84 | 169901 |
| 2022-01-21 | 31.22 | $29.90 | 91719 |
| 2022-01-20 | 31.35 | $29.91 | 126200 |
| 2022-01-19 | 31.51 | $29.59 | 199900 |
| 2022-01-18 | 31.71 | $29.77 | 435400 |
| 2022-01-14 | 31.91 | $30.22 | 88703 |
| 2022-01-13 | 32.09 | $30.51 | 113800 |
| 2022-01-12 | 32.26 | $30.69 | 93100 |
| 2022-01-11 | 32.42 | $31.75 | 170900 |
| 2022-01-10 | 32.49 | $29.95 | 144600 |
| 2022-01-07 | 32.76 | $30.86 | 173328 |
| 2022-01-06 | 32.96 | $29.95 | 143700 |
| 2022-01-05 | 33.28 | $30.32 | 160925 |
| 2022-01-04 | 33.59 | $31.00 | 209100 |
| 2022-01-03 | 33.86 | $31.33 | 368312 |
| 2021-12-31 | 34.12 | $34.00 | 39400 |
| 2021-12-30 | 34.14 | $33.96 | 68500 |
| 2021-12-29 | 34.16 | $34.70 | 89500 |
| 2021-12-28 | 34.10 | $35.10 | 137117 |
| 2021-12-27 | 33.99 | $37.18 | 109200 |
| 2021-12-23 | 33.66 | $37.64 | 48800 |
| 2021-12-22 | 33.24 | $34.54 | 60500 |
| 2021-12-21 | 33.10 | $33.92 | 23600 |
| 2021-12-20 | 33.02 | $35.15 | 26300 |
| 2021-12-17 | 32.79 | $33.80 | 46447 |
| 2021-12-16 | 32.69 | $33.90 | 13038 |
| 2021-12-15 | 32.56 | $33.02 | 29736 |
| 2021-12-14 | 32.51 | $33.71 | 33600 |
| 2021-12-13 | 32.38 | $35.20 | 35900 |
| 2021-12-10 | 32.09 | $34.00 | 30802 |
| 2021-12-09 | 31.89 | $33.71 | 36914 |
| 2021-12-08 | 31.69 | $33.55 | 27000 |
| 2021-12-07 | 31.50 | $32.49 | 81200 |
| 2021-12-06 | 31.39 | $32.36 | 91700 |
| 2021-12-03 | 31.29 | $33.35 | 54747 |
| 2021-12-02 | 31.08 | $32.39 | 46800 |
| 2021-12-01 | 30.94 | $31.02 | 28000 |
| 2021-11-30 | 30.93 | $31.20 | 51709 |
| 2021-11-29 | 30.90 | $31.35 | 59200 |
| 2021-11-26 | 30.85 | $31.25 | 11200 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
23.58
2026-07-16
Close Price
$24.19
Vol: 2.0M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.57
Average
27.86
Maximum
34.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 23.58 | $24.19 | 2.0M |
| 2026-07-15 | 23.52 | $23.54 | 1.7M |
| 2026-07-14 | 23.53 | $23.48 | 918926 |
| 2026-07-13 | 23.54 | $23.37 | 1.4M |
| 2026-07-10 | 23.57 | $23.44 | 1.1M |
| 2026-07-09 | 23.59 | $23.10 | 1.1M |
| 2026-07-08 | 23.65 | $23.11 | 1.3M |
| 2026-07-07 | 23.71 | $23.23 | 1.7M |
| 2026-07-06 | 23.76 | $23.21 | 3.8M |
| 2026-07-02 | 23.81 | $23.77 | 1.9M |
| 2026-07-01 | 23.81 | $23.85 | 1.5M |
| 2026-06-30 | 23.80 | $23.71 | 2.6M |
| 2026-06-29 | 23.80 | $24.62 | 1.8M |
| 2026-06-26 | 23.72 | $23.99 | 2.1M |
| 2026-06-25 | 23.69 | $23.96 | 1.3M |
| 2026-06-24 | 23.66 | $23.70 | 1.7M |
| 2026-06-23 | 23.66 | $23.63 | 1.6M |
| 2026-06-22 | 23.66 | $23.22 | 2.0M |
| 2026-06-18 | 23.70 | $23.61 | 4.3M |
| 2026-06-17 | 23.71 | $23.49 | 1.6M |
| 2026-06-16 | 23.73 | $23.80 | 1.4M |
| 2026-06-15 | 23.72 | $23.76 | 1.8M |
| 2026-06-12 | 23.71 | $23.85 | 1.2M |
| 2026-06-11 | 23.70 | $23.90 | 1.6M |
| 2026-06-10 | 23.68 | $23.93 | 2.5M |
| 2026-06-09 | 23.65 | $23.96 | 1.4M |
| 2026-06-08 | 23.62 | $23.40 | 1.6M |
| 2026-06-05 | 23.65 | $23.57 | 1.0M |
| 2026-06-04 | 23.67 | $23.80 | 1.2M |
| 2026-06-03 | 23.67 | $23.26 | 1.8M |
| 2026-06-02 | 23.72 | $23.75 | 1.1M |
| 2026-06-01 | 23.74 | $23.90 | 1.8M |
| 2026-05-29 | 23.75 | $23.73 | 1.5M |
| 2026-05-28 | 23.77 | $23.53 | 1.2M |
| 2026-05-27 | 23.82 | $23.63 | 1.4M |
| 2026-05-26 | 23.86 | $23.68 | 1.7M |
| 2026-05-22 | 23.90 | $23.33 | 1.5M |
| 2026-05-21 | 23.97 | $23.55 | 1.5M |
| 2026-05-20 | 24.02 | $23.72 | 1.6M |
| 2026-05-19 | 24.05 | $23.53 | 1.9M |
| 2026-05-18 | 24.11 | $23.67 | 3.2M |
| 2026-05-15 | 24.16 | $24.02 | 2.1M |
| 2026-05-14 | 24.18 | $24.11 | 1.4M |
| 2026-05-13 | 24.19 | $23.73 | 1.9M |
| 2026-05-12 | 24.24 | $23.77 | 2.7M |
| 2026-05-11 | 24.29 | $23.62 | 2.8M |
| 2026-05-08 | 24.36 | $24.18 | 2.9M |
| 2026-05-07 | 24.37 | $24.36 | 5.1M |
| 2026-05-06 | 24.35 | $24.55 | 2.4M |
| 2026-05-05 | 24.31 | $24.94 | 1.9M |
| 2026-05-04 | 24.22 | $24.72 | 1.8M |
| 2026-05-01 | 24.16 | $24.94 | 3.7M |
| 2026-04-30 | 24.06 | $24.80 | 3.8M |
| 2026-04-29 | 23.98 | $23.94 | 2.0M |
| 2026-04-28 | 23.97 | $23.95 | 2.3M |
| 2026-04-27 | 23.96 | $23.78 | 2.3M |
| 2026-04-24 | 23.97 | $23.40 | 3.6M |
| 2026-04-23 | 24.01 | $23.72 | 3.8M |
| 2026-04-22 | 24.03 | $24.15 | 3.3M |
| 2026-04-21 | 24.01 | $24.17 | 2.6M |
| 2026-04-20 | 23.98 | $24.74 | 2.3M |
| 2026-04-17 | 23.90 | $24.67 | 2.7M |
| 2026-04-16 | 23.82 | $24.54 | 2.7M |
| 2026-04-15 | 23.76 | $24.77 | 3.1M |
| 2026-04-14 | 23.67 | $24.14 | 2.1M |
| 2026-04-13 | 23.63 | $23.64 | 2.4M |
| 2026-04-10 | 23.65 | $23.13 | 1.8M |
| 2026-04-09 | 23.71 | $22.98 | 4.4M |
| 2026-04-08 | 23.80 | $23.11 | 3.3M |
| 2026-04-07 | 23.88 | $23.70 | 1.6M |
| 2026-04-06 | 23.90 | $24.12 | 1.8M |
| 2026-04-02 | 23.88 | $23.77 | 2.3M |
| 2026-04-01 | 23.89 | $23.33 | 2.2M |
| 2026-03-31 | 23.96 | $23.69 | 3.3M |
| 2026-03-30 | 23.99 | $23.79 | 2.1M |
| 2026-03-27 | 24.01 | $23.51 | 2.3M |
| 2026-03-26 | 24.06 | $24.01 | 2.0M |
| 2026-03-25 | 24.07 | $24.14 | 1.8M |
| 2026-03-24 | 24.07 | $24.09 | 2.2M |
| 2026-03-23 | 24.07 | $24.45 | 2.1M |
| 2026-03-20 | 24.03 | $23.76 | 7.1M |
| 2026-03-19 | 24.05 | $24.31 | 2.2M |
| 2026-03-18 | 24.03 | $24.33 | 2.2M |
| 2026-03-17 | 24.00 | $24.47 | 3.2M |
| 2026-03-16 | 23.96 | $23.53 | 2.7M |
| 2026-03-13 | 24.01 | $23.65 | 3.2M |
| 2026-03-12 | 24.05 | $23.71 | 2.8M |
| 2026-03-11 | 24.10 | $23.99 | 2.9M |
| 2026-03-10 | 24.13 | $23.96 | 3.0M |
| 2026-03-09 | 24.17 | $24.08 | 3.6M |
| 2026-03-06 | 24.21 | $23.82 | 3.2M |
| 2026-03-05 | 24.27 | $24.00 | 2.4M |
| 2026-03-04 | 24.31 | $24.40 | 2.4M |
| 2026-03-03 | 24.32 | $24.33 | 3.2M |
| 2026-03-02 | 24.34 | $24.19 | 3.3M |
| 2026-02-27 | 24.38 | $23.88 | 2.6M |
| 2026-02-26 | 24.46 | $24.43 | 2.9M |
| 2026-02-25 | 24.50 | $24.65 | 3.3M |
| 2026-02-24 | 24.52 | $23.84 | 2.7M |
| 2026-02-23 | 24.63 | $23.57 | 3.4M |
| 2026-02-20 | 24.77 | $23.71 | 3.4M |
| 2026-02-19 | 24.92 | $23.91 | 3.7M |
| 2026-02-18 | 25.06 | $24.53 | 1.7M |
| 2026-02-17 | 25.15 | $24.23 | 3.3M |
| 2026-02-13 | 25.28 | $24.62 | 2.4M |
| 2026-02-12 | 25.38 | $25.12 | 1.8M |
| 2026-02-11 | 25.44 | $25.28 | 1.7M |
| 2026-02-10 | 25.48 | $25.67 | 1.8M |
| 2026-02-09 | 25.49 | $25.20 | 2.9M |
| 2026-02-06 | 25.55 | $24.89 | 2.4M |
| 2026-02-05 | 25.65 | $24.54 | 3.5M |
| 2026-02-04 | 25.78 | $24.92 | 4.0M |
| 2026-02-03 | 25.89 | $24.49 | 4.0M |
| 2026-02-02 | 26.04 | $25.10 | 4.3M |
| 2026-01-30 | 26.15 | $25.66 | 1.7M |
| 2026-01-29 | 26.21 | $25.94 | 1.5M |
| 2026-01-28 | 26.25 | $26.04 | 1.3M |
| 2026-01-27 | 26.28 | $26.26 | 2.2M |
| 2026-01-26 | 26.29 | $26.03 | 2.5M |
| 2026-01-23 | 26.34 | $26.11 | 2.7M |
| 2026-01-22 | 26.38 | $26.69 | 1.9M |
| 2026-01-21 | 26.36 | $26.46 | 1.5M |
| 2026-01-20 | 26.37 | $26.08 | 1.6M |
| 2026-01-16 | 26.43 | $26.51 | 2.0M |
| 2026-01-15 | 26.45 | $26.37 | 1.4M |
| 2026-01-14 | 26.49 | $26.20 | 1.8M |
| 2026-01-13 | 26.55 | $25.80 | 1.8M |
| 2026-01-12 | 26.67 | $26.07 | 1.1M |
| 2026-01-09 | 26.77 | $26.28 | 1.3M |
| 2026-01-08 | 26.86 | $26.35 | 2.0M |
| 2026-01-07 | 26.95 | $25.56 | 3.4M |
| 2026-01-06 | 27.13 | $26.57 | 1.5M |
| 2026-01-05 | 27.22 | $26.98 | 1.9M |
| 2026-01-02 | 27.28 | $26.58 | 1.8M |
| 2025-12-31 | 27.38 | $26.33 | 3.0M |
| 2025-12-30 | 27.52 | $27.20 | 1.7M |
| 2025-12-29 | 27.57 | $27.12 | 2.0M |
| 2025-12-26 | 27.63 | $27.24 | 1.2M |
| 2025-12-24 | 27.68 | $27.08 | 742633 |
| 2025-12-23 | 27.75 | $26.92 | 1.6M |
| 2025-12-22 | 27.83 | $27.11 | 1.9M |
| 2025-12-19 | 27.90 | $27.37 | 8.1M |
| 2025-12-18 | 27.93 | $27.51 | 2.1M |
| 2025-12-17 | 27.94 | $27.74 | 1.9M |
| 2025-12-16 | 27.92 | $27.84 | 2.1M |
| 2025-12-15 | 27.89 | $28.11 | 1.8M |
| 2025-12-12 | 27.82 | $28.17 | 993249 |
| 2025-12-11 | 27.74 | $28.08 | 1.2M |
| 2025-12-10 | 27.67 | $28.34 | 1.5M |
| 2025-12-09 | 27.56 | $28.39 | 1.3M |
| 2025-12-08 | 27.44 | $28.27 | 1.1M |
| 2025-12-05 | 27.32 | $28.31 | 1.5M |
| 2025-12-04 | 27.18 | $28.26 | 1.5M |
| 2025-12-03 | 27.04 | $28.09 | 1.4M |
| 2025-12-02 | 26.91 | $27.44 | 1.8M |
| 2025-12-01 | 26.83 | $27.61 | 1.4M |
| 2025-11-28 | 26.73 | $27.59 | 712200 |
| 2025-11-26 | 26.63 | $27.49 | 1.5M |
| 2025-11-25 | 26.54 | $27.24 | 1.5M |
| 2025-11-24 | 26.47 | $26.87 | 1.3M |
| 2025-11-21 | 26.43 | $26.55 | 1.4M |
| 2025-11-20 | 26.43 | $26.15 | 2.6M |
| 2025-11-19 | 26.47 | $26.31 | 1.3M |
| 2025-11-18 | 26.49 | $26.29 | 1.5M |
| 2025-11-17 | 26.51 | $26.21 | 1.8M |
| 2025-11-14 | 26.54 | $26.66 | 1.3M |
| 2025-11-13 | 26.53 | $26.62 | 1.7M |
| 2025-11-12 | 26.51 | $26.77 | 1.5M |
| 2025-11-11 | 26.48 | $26.65 | 1.5M |
| 2025-11-10 | 26.46 | $26.60 | 1.9M |
| 2025-11-07 | 26.45 | $26.49 | 1.9M |
| 2025-11-06 | 26.43 | $25.96 | 1.6M |
| 2025-11-05 | 26.46 | $26.14 | 1.4M |
| 2025-11-04 | 26.48 | $26.22 | 1.5M |
| 2025-11-03 | 26.48 | $26.42 | 1.2M |
| 2025-10-31 | 26.47 | $26.44 | 1.5M |
| 2025-10-30 | 26.45 | $26.39 | 2.1M |
| 2025-10-29 | 26.44 | $27.03 | 1.7M |
| 2025-10-28 | 26.36 | $27.16 | 1.7M |
| 2025-10-27 | 26.26 | $27.01 | 1.6M |
| 2025-10-24 | 26.18 | $26.80 | 2.4M |
| 2025-10-23 | 26.12 | $26.58 | 2.2M |
| 2025-10-22 | 26.08 | $26.40 | 1.8M |
| 2025-10-21 | 26.06 | $26.44 | 2.1M |
| 2025-10-20 | 26.05 | $25.95 | 2.0M |
| 2025-10-17 | 26.08 | $25.96 | 3.0M |
| 2025-10-16 | 26.13 | $25.97 | 2.3M |
| 2025-10-15 | 26.18 | $26.46 | 2.5M |
| 2025-10-14 | 26.19 | $26.41 | 3.1M |
| 2025-10-13 | 26.21 | $25.99 | 3.5M |
| 2025-10-10 | 26.28 | $25.02 | 3.8M |
| 2025-10-09 | 26.46 | $25.29 | 3.3M |
| 2025-10-08 | 26.63 | $25.93 | 2.5M |
| 2025-10-07 | 26.75 | $25.75 | 2.6M |
| 2025-10-06 | 26.91 | $26.04 | 2.4M |
| 2025-10-03 | 27.05 | $26.40 | 2.3M |
| 2025-10-02 | 27.17 | $26.58 | 2.3M |
| 2025-10-01 | 27.29 | $26.00 | 4.5M |
| 2025-09-30 | 27.48 | $26.07 | 3.1M |
| 2025-09-29 | 27.68 | $26.82 | 2.7M |
| 2025-09-26 | 27.83 | $26.99 | 2.3M |
| 2025-09-25 | 27.97 | $27.31 | 3.0M |
| 2025-09-24 | 28.09 | $27.07 | 2.5M |
| 2025-09-23 | 28.25 | $27.28 | 2.1M |
| 2025-09-22 | 28.40 | $27.28 | 2.5M |
| 2025-09-19 | 28.56 | $27.71 | 6.9M |
| 2025-09-18 | 28.70 | $28.08 | 2.5M |
| 2025-09-17 | 28.80 | $27.54 | 2.2M |
| 2025-09-16 | 28.97 | $27.54 | 2.5M |
| 2025-09-15 | 29.15 | $27.76 | 3.5M |
| 2025-09-12 | 29.32 | $28.59 | 1.7M |
| 2025-09-11 | 29.42 | $28.79 | 2.2M |
| 2025-09-10 | 29.51 | $28.77 | 1.6M |
| 2025-09-09 | 29.60 | $28.99 | 1.6M |
| 2025-09-08 | 29.68 | $29.16 | 1.6M |
| 2025-09-05 | 29.75 | $29.27 | 1.1M |
| 2025-09-04 | 29.81 | $29.50 | 914900 |
| 2025-09-03 | 29.85 | $29.40 | 1.1M |
| 2025-09-02 | 29.91 | $29.59 | 1.1M |
| 2025-08-29 | 29.97 | $29.97 | 845300 |
| 2025-08-28 | 29.99 | $29.80 | 740896 |
| 2025-08-27 | 30.03 | $29.84 | 770300 |
| 2025-08-26 | 30.08 | $30.03 | 1.5M |
| 2025-08-25 | 30.12 | $29.59 | 1.2M |
| 2025-08-22 | 30.22 | $29.98 | 1.2M |
| 2025-08-21 | 30.29 | $29.87 | 864339 |
| 2025-08-20 | 30.38 | $29.95 | 969980 |
| 2025-08-19 | 30.47 | $30.08 | 1.0M |
| 2025-08-18 | 30.57 | $29.90 | 1.0M |
| 2025-08-15 | 30.69 | $29.80 | 1.6M |
| 2025-08-14 | 30.83 | $29.95 | 756340 |
| 2025-08-13 | 30.98 | $30.16 | 1.3M |
| 2025-08-12 | 31.11 | $30.13 | 1.6M |
| 2025-08-11 | 31.25 | $30.34 | 883713 |
| 2025-08-08 | 31.38 | $30.54 | 805526 |
| 2025-08-07 | 31.50 | $30.12 | 931400 |
| 2025-08-06 | 31.66 | $30.19 | 1.8M |
| 2025-08-05 | 31.82 | $31.16 | 694842 |
| 2025-08-04 | 31.89 | $31.06 | 751500 |
| 2025-08-01 | 31.97 | $31.19 | 1.3M |
| 2025-07-31 | 32.03 | $31.55 | 645800 |
| 2025-07-30 | 32.06 | $31.79 | 571927 |
| 2025-07-29 | 32.06 | $31.95 | 593490 |
| 2025-07-28 | 32.04 | $31.97 | 746271 |
| 2025-07-25 | 32.01 | $32.45 | 844612 |
| 2025-07-24 | 31.94 | $32.44 | 1.1M |
| 2025-07-23 | 31.86 | $32.55 | 721318 |
| 2025-07-22 | 31.76 | $32.22 | 674805 |
| 2025-07-21 | 31.69 | $31.96 | 1.1M |
| 2025-07-18 | 31.64 | $32.38 | 848237 |
| 2025-07-17 | 31.55 | $32.45 | 848999 |
| 2025-07-16 | 31.44 | $32.43 | 906752 |
| 2025-07-15 | 31.33 | $31.91 | 1.0M |
| 2025-07-14 | 31.27 | $31.89 | 859742 |
| 2025-07-11 | 31.21 | $31.70 | 731419 |
| 2025-07-10 | 31.17 | $31.56 | 960949 |
| 2025-07-09 | 31.14 | $31.11 | 668109 |
| 2025-07-08 | 31.16 | $31.04 | 578321 |
| 2025-07-07 | 31.20 | $30.94 | 811157 |
| 2025-07-03 | 31.24 | $31.20 | 667900 |
| 2025-07-02 | 31.26 | $30.82 | 1.1M |
| 2025-07-01 | 31.33 | $30.81 | 1.5M |
| 2025-06-30 | 31.39 | $30.75 | 1.1M |
| 2025-06-27 | 31.47 | $31.34 | 1.2M |
| 2025-06-26 | 31.50 | $31.51 | 892164 |
| 2025-06-25 | 31.51 | $31.39 | 1.7M |
| 2025-06-24 | 31.53 | $31.34 | 1.2M |
| 2025-06-23 | 31.56 | $30.94 | 1.1M |
| 2025-06-20 | 31.63 | $31.23 | 1.3M |
| 2025-06-18 | 31.67 | $31.51 | 751342 |
| 2025-06-17 | 31.69 | $31.33 | 776905 |
| 2025-06-16 | 31.72 | $31.19 | 990436 |
| 2025-06-13 | 31.78 | $31.63 | 795344 |
| 2025-06-12 | 31.78 | $31.84 | 753200 |
| 2025-06-11 | 31.77 | $31.88 | 825546 |
| 2025-06-10 | 31.75 | $32.00 | 580452 |
| 2025-06-09 | 31.71 | $31.94 | 524502 |
| 2025-06-06 | 31.66 | $31.97 | 477891 |
| 2025-06-05 | 31.60 | $31.77 | 672021 |
| 2025-06-04 | 31.55 | $31.55 | 477753 |
| 2025-06-03 | 31.51 | $31.59 | 604100 |
| 2025-06-02 | 31.46 | $31.68 | 460752 |
| 2025-05-30 | 31.39 | $31.88 | 437500 |
| 2025-05-29 | 31.29 | $31.97 | 688503 |
| 2025-05-28 | 31.16 | $31.86 | 937216 |
| 2025-05-27 | 31.04 | $31.92 | 1.0M |
| 2025-05-23 | 30.90 | $31.29 | 804200 |
| 2025-05-22 | 30.81 | $31.14 | 557900 |
| 2025-05-21 | 30.73 | $31.16 | 816300 |
| 2025-05-20 | 30.64 | $31.97 | 578900 |
| 2025-05-19 | 30.45 | $31.90 | 655800 |
| 2025-05-16 | 30.26 | $31.64 | 657961 |
| 2025-05-15 | 30.07 | $31.34 | 659127 |
| 2025-05-14 | 29.90 | $31.22 | 770823 |
| 2025-05-13 | 29.73 | $31.12 | 1.1M |
| 2025-05-12 | 29.55 | $30.62 | 1.9M |
| 2025-05-09 | 29.41 | $29.77 | 761146 |
| 2025-05-08 | 29.34 | $29.74 | 1.0M |
| 2025-05-07 | 29.26 | $29.71 | 1.1M |
| 2025-05-06 | 29.18 | $29.45 | 839800 |
| 2025-05-05 | 29.11 | $29.44 | 805836 |
| 2025-05-02 | 29.05 | $29.65 | 1.1M |
| 2025-05-01 | 28.97 | $29.02 | 586829 |
| 2025-04-30 | 28.97 | $29.30 | 710700 |
| 2025-04-29 | 28.96 | $29.69 | 804300 |
| 2025-04-28 | 28.92 | $29.84 | 737460 |
| 2025-04-25 | 28.89 | $29.64 | 967209 |
| 2025-04-24 | 28.89 | $29.39 | 1.5M |
| 2025-04-23 | 28.94 | $29.16 | 1.5M |
| 2025-04-22 | 29.02 | $28.75 | 801220 |
| 2025-04-21 | 29.17 | $28.35 | 1.3M |
| 2025-04-17 | 29.38 | $28.90 | 1.3M |
| 2025-04-16 | 29.55 | $28.33 | 1.5M |
| 2025-04-15 | 29.81 | $28.46 | 1.3M |
| 2025-04-14 | 30.07 | $28.12 | 1.6M |
| 2025-04-11 | 30.38 | $27.74 | 1.9M |
| 2025-04-10 | 30.75 | $27.34 | 2.5M |
| 2025-04-09 | 31.18 | $28.99 | 4.5M |
| 2025-04-08 | 31.46 | $26.88 | 4.6M |
| 2025-04-07 | 31.97 | $28.10 | 5.0M |
| 2025-04-04 | 32.39 | $29.20 | 4.1M |
| 2025-04-03 | 32.72 | $31.69 | 2.2M |
| 2025-04-02 | 32.82 | $32.48 | 678445 |
| 2025-04-01 | 32.84 | $32.74 | 973343 |
| 2025-03-31 | 32.84 | $32.36 | 1.3M |
| 2025-03-28 | 32.88 | $32.93 | 815463 |
| 2025-03-27 | 32.86 | $33.28 | 600113 |
| 2025-03-26 | 32.82 | $33.35 | 605474 |
| 2025-03-25 | 32.76 | $33.53 | 740138 |
| 2025-03-24 | 32.70 | $33.35 | 840400 |
| 2025-03-21 | 32.65 | $33.00 | 1.3M |
| 2025-03-20 | 32.64 | $32.94 | 756935 |
| 2025-03-19 | 32.64 | $32.83 | 1.1M |
| 2025-03-18 | 32.66 | $32.91 | 1.0M |
| 2025-03-17 | 32.68 | $32.63 | 1.6M |
| 2025-03-14 | 32.74 | $31.93 | 921910 |
| 2025-03-13 | 32.87 | $31.30 | 1.3M |
| 2025-03-12 | 33.07 | $31.96 | 980312 |
| 2025-03-11 | 33.21 | $32.21 | 1.3M |
| 2025-03-10 | 33.34 | $33.02 | 1.1M |
| 2025-03-07 | 33.39 | $33.27 | 882000 |
| 2025-03-06 | 33.42 | $32.31 | 1.5M |
| 2025-03-05 | 33.54 | $32.37 | 1.2M |
| 2025-03-04 | 33.67 | $32.88 | 1.4M |
| 2025-03-03 | 33.74 | $33.51 | 849155 |
| 2025-02-28 | 33.76 | $33.71 | 867866 |
| 2025-02-27 | 33.76 | $33.13 | 1.1M |
| 2025-02-26 | 33.81 | $32.73 | 1.6M |
| 2025-02-25 | 33.91 | $33.97 | 1.0M |
| 2025-02-24 | 33.87 | $34.12 | 748600 |
| 2025-02-21 | 33.82 | $34.26 | 883500 |
| 2025-02-20 | 33.75 | $34.46 | 925816 |
| 2025-02-19 | 33.65 | $34.50 | 733837 |
| 2025-02-18 | 33.53 | $34.39 | 1.3M |
| 2025-02-14 | 33.42 | $33.88 | 677722 |
| 2025-02-13 | 33.35 | $33.88 | 992447 |
| 2025-02-12 | 33.27 | $33.75 | 899219 |
| 2025-02-11 | 33.20 | $33.40 | 953097 |
| 2025-02-10 | 33.15 | $33.16 | 1.0M |
| 2025-02-07 | 33.12 | $33.24 | 1.6M |
| 2025-02-06 | 33.07 | $33.40 | 783785 |
| 2025-02-05 | 33.00 | $33.50 | 1.2M |
| 2025-02-04 | 32.92 | $33.60 | 945973 |
| 2025-02-03 | 32.82 | $33.72 | 1.4M |
| 2025-01-31 | 32.70 | $33.57 | 1.5M |
| 2025-01-30 | 32.58 | $33.08 | 1.1M |
| 2025-01-29 | 32.52 | $32.86 | 1.0M |
| 2025-01-28 | 32.48 | $32.99 | 1.4M |
| 2025-01-27 | 32.42 | $33.00 | 1.4M |
| 2025-01-24 | 32.37 | $32.70 | 1.2M |
| 2025-01-23 | 32.34 | $32.71 | 987509 |
| 2025-01-22 | 32.31 | $32.48 | 708169 |
| 2025-01-21 | 32.30 | $32.50 | 1.2M |
| 2025-01-17 | 32.29 | $32.59 | 833159 |
| 2025-01-16 | 32.26 | $32.66 | 917700 |
| 2025-01-15 | 32.22 | $32.20 | 722916 |
| 2025-01-14 | 32.22 | $32.30 | 952800 |
| 2025-01-13 | 32.21 | $31.97 | 621510 |
| 2025-01-10 | 32.24 | $31.55 | 885141 |
| 2025-01-08 | 32.31 | $31.90 | 884290 |
| 2025-01-07 | 32.34 | $31.88 | 1.1M |
| 2025-01-06 | 32.38 | $31.65 | 1.8M |
| 2025-01-03 | 32.44 | $32.19 | 1.3M |
| 2025-01-02 | 32.44 | $32.50 | 1.1M |
| 2024-12-31 | 32.42 | $32.31 | 1.1M |
| 2024-12-30 | 32.41 | $33.07 | 947329 |
| 2024-12-27 | 32.33 | $33.27 | 800425 |
| 2024-12-26 | 32.22 | $33.20 | 735200 |
| 2024-12-24 | 32.11 | $33.01 | 499142 |
| 2024-12-23 | 32.01 | $32.49 | 874311 |
| 2024-12-20 | 31.96 | $32.24 | 3.4M |
| 2024-12-19 | 31.93 | $31.84 | 1.2M |
| 2024-12-18 | 31.94 | $31.47 | 859318 |
| 2024-12-17 | 31.98 | $31.80 | 971734 |
| 2024-12-16 | 31.99 | $32.13 | 1.2M |
| 2024-12-13 | 31.96 | $31.92 | 920500 |
| 2024-12-12 | 31.94 | $32.15 | 823997 |
| 2024-12-11 | 31.90 | $32.08 | 1.0M |
| 2024-12-10 | 31.86 | $32.19 | 893110 |
| 2024-12-09 | 31.80 | $31.77 | 938464 |
| 2024-12-06 | 31.78 | $32.07 | 740261 |
| 2024-12-05 | 31.73 | $31.85 | 806300 |
| 2024-12-04 | 31.69 | $31.80 | 633700 |
| 2024-12-03 | 31.66 | $32.04 | 779300 |
| 2024-12-02 | 31.60 | $31.91 | 1.4M |
| 2024-11-29 | 31.54 | $32.58 | 696800 |
| 2024-11-27 | 31.41 | $32.12 | 962612 |
| 2024-11-26 | 31.32 | $31.80 | 680800 |
| 2024-11-25 | 31.26 | $31.94 | 1.2M |
| 2024-11-22 | 31.18 | $31.77 | 968331 |
| 2024-11-21 | 31.11 | $31.31 | 909418 |
| 2024-11-20 | 31.09 | $31.39 | 831605 |
| 2024-11-19 | 31.06 | $31.47 | 731715 |
| 2024-11-18 | 31.03 | $31.07 | 972900 |
| 2024-11-15 | 31.03 | $30.86 | 807808 |
| 2024-11-14 | 31.05 | $30.91 | 1.6M |
| 2024-11-13 | 31.06 | $31.00 | 961900 |
| 2024-11-12 | 31.07 | $30.87 | 883480 |
| 2024-11-11 | 31.08 | $31.15 | 1.0M |
| 2024-11-08 | 31.06 | $31.42 | 1.1M |
| 2024-11-07 | 31.00 | $31.37 | 871300 |
| 2024-11-06 | 30.94 | $31.27 | 1.2M |
| 2024-11-05 | 30.89 | $30.64 | 618040 |
| 2024-11-04 | 30.88 | $30.39 | 954100 |
| 2024-11-01 | 30.90 | $30.59 | 946806 |
| 2024-10-31 | 30.90 | $31.13 | 638239 |
| 2024-10-30 | 30.83 | $31.06 | 591400 |
| 2024-10-29 | 30.77 | $31.14 | 804670 |
| 2024-10-28 | 30.68 | $31.49 | 651004 |
| 2024-10-25 | 30.56 | $31.32 | 982100 |
| 2024-10-24 | 30.44 | $31.56 | 976575 |
| 2024-10-23 | 30.30 | $31.13 | 1.1M |
| 2024-10-22 | 30.19 | $31.08 | 772751 |
| 2024-10-21 | 30.08 | $31.31 | 1.6M |
| 2024-10-18 | 29.95 | $30.89 | 1.6M |
| 2024-10-17 | 29.85 | $30.46 | 1.0M |
| 2024-10-16 | 29.80 | $30.41 | 1.2M |
| 2024-10-15 | 29.75 | $29.99 | 771415 |
| 2024-10-14 | 29.74 | $29.83 | 766830 |
| 2024-10-11 | 29.75 | $29.75 | 627709 |
| 2024-10-10 | 29.77 | $29.63 | 884028 |
| 2024-10-09 | 29.80 | $29.40 | 785542 |
| 2024-10-08 | 29.86 | $29.78 | 846830 |
| 2024-10-07 | 29.88 | $29.69 | 865743 |
| 2024-10-04 | 29.91 | $29.82 | 931800 |
| 2024-10-03 | 29.92 | $29.42 | 713005 |
| 2024-10-02 | 29.98 | $29.30 | 999700 |
| 2024-10-01 | 30.06 | $29.25 | 1.1M |
| 2024-09-30 | 30.14 | $29.29 | 1.7M |
| 2024-09-27 | 30.23 | $30.20 | 1.1M |
| 2024-09-26 | 30.22 | $30.14 | 1.2M |
| 2024-09-25 | 30.22 | $29.94 | 1.8M |
| 2024-09-24 | 30.24 | $30.67 | 957000 |
| 2024-09-23 | 30.18 | $30.44 | 1.0M |
| 2024-09-20 | 30.14 | $30.40 | 909611 |
| 2024-09-19 | 30.10 | $30.52 | 1.4M |
| 2024-09-18 | 30.05 | $30.15 | 977309 |
| 2024-09-17 | 30.03 | $30.15 | 986901 |
| 2024-09-16 | 30.01 | $30.46 | 675230 |
| 2024-09-13 | 29.95 | $30.26 | 550500 |
| 2024-09-12 | 29.92 | $30.03 | 720932 |
| 2024-09-11 | 29.91 | $29.88 | 540831 |
| 2024-09-10 | 29.91 | $29.87 | 1.1M |
| 2024-09-09 | 29.92 | $30.02 | 568800 |
| 2024-09-06 | 29.90 | $29.92 | 542200 |
| 2024-09-05 | 29.90 | $30.10 | 634500 |
| 2024-09-04 | 29.88 | $30.01 | 795525 |
| 2024-09-03 | 29.87 | $29.94 | 634414 |
| 2024-08-30 | 29.86 | $30.15 | 653288 |
| 2024-08-29 | 29.83 | $29.99 | 642800 |
| 2024-08-28 | 29.81 | $29.65 | 630135 |
| 2024-08-27 | 29.83 | $29.71 | 558604 |
| 2024-08-26 | 29.84 | $29.70 | 922388 |
| 2024-08-23 | 29.87 | $29.53 | 2.3M |
| 2024-08-22 | 29.91 | $29.81 | 1.2M |
| 2024-08-21 | 29.93 | $29.77 | 1.7M |
| 2024-08-20 | 29.96 | $29.80 | 1.3M |
| 2024-08-19 | 29.98 | $30.07 | 779753 |
| 2024-08-16 | 29.98 | $30.07 | 997231 |
| 2024-08-15 | 29.98 | $30.11 | 1.1M |
| 2024-08-14 | 29.98 | $30.00 | 1.4M |
| 2024-08-13 | 29.99 | $30.00 | 846912 |
| 2024-08-12 | 30.01 | $29.92 | 915402 |
| 2024-08-09 | 30.03 | $29.90 | 610500 |
| 2024-08-08 | 30.06 | $29.95 | 835137 |
| 2024-08-07 | 30.09 | $30.05 | 1.3M |
| 2024-08-06 | 30.11 | $29.42 | 1.1M |
| 2024-08-05 | 30.20 | $28.75 | 2.5M |
| 2024-08-02 | 30.36 | $29.46 | 2.2M |
| 2024-08-01 | 30.47 | $30.27 | 711911 |
| 2024-07-31 | 30.50 | $30.66 | 634300 |
| 2024-07-30 | 30.50 | $30.71 | 531401 |
| 2024-07-29 | 30.50 | $30.55 | 544000 |
| 2024-07-26 | 30.51 | $30.75 | 817215 |
| 2024-07-25 | 30.50 | $30.31 | 884800 |
| 2024-07-24 | 30.55 | $29.95 | 946100 |
| 2024-07-23 | 30.63 | $30.20 | 902886 |
| 2024-07-22 | 30.70 | $30.54 | 801251 |
| 2024-07-19 | 30.75 | $30.25 | 526521 |
| 2024-07-18 | 30.82 | $30.27 | 790992 |
| 2024-07-17 | 30.90 | $30.30 | 898100 |
| 2024-07-16 | 30.99 | $30.53 | 976154 |
| 2024-07-15 | 31.05 | $30.57 | 791300 |
| 2024-07-12 | 31.12 | $30.52 | 1.4M |
| 2024-07-11 | 31.19 | $30.78 | 636100 |
| 2024-07-10 | 31.24 | $30.80 | 897700 |
| 2024-07-09 | 31.30 | $30.74 | 1.3M |
| 2024-07-08 | 31.36 | $31.59 | 660641 |
| 2024-07-05 | 31.34 | $31.47 | 930146 |
| 2024-07-03 | 31.33 | $31.13 | 391018 |
| 2024-07-02 | 31.36 | $31.15 | 831530 |
| 2024-07-01 | 31.38 | $30.52 | 734900 |
| 2024-06-28 | 31.47 | $30.62 | 872329 |
| 2024-06-27 | 31.55 | $31.83 | 1.0M |
| 2024-06-26 | 31.52 | $31.73 | 1.1M |
| 2024-06-25 | 31.48 | $31.73 | 917800 |
| 2024-06-24 | 31.45 | $31.62 | 1.3M |
| 2024-06-21 | 31.42 | $31.82 | 2.5M |
| 2024-06-20 | 31.36 | $31.34 | 1.3M |
| 2024-06-18 | 31.35 | $31.51 | 766600 |
| 2024-06-17 | 31.32 | $31.41 | 786500 |
| 2024-06-14 | 31.29 | $31.33 | 765702 |
| 2024-06-13 | 31.27 | $31.40 | 558842 |
| 2024-06-12 | 31.24 | $31.40 | 680600 |
| 2024-06-11 | 31.21 | $31.36 | 536420 |
| 2024-06-10 | 31.18 | $31.55 | 584844 |
| 2024-06-07 | 31.13 | $31.44 | 482759 |
| 2024-06-06 | 31.09 | $31.29 | 548823 |
| 2024-06-05 | 31.07 | $31.46 | 679442 |
| 2024-06-04 | 31.04 | $31.40 | 587104 |
| 2024-06-03 | 31.02 | $31.50 | 756535 |
| 2024-05-31 | 31.00 | $31.47 | 629430 |
| 2024-05-30 | 30.98 | $31.21 | 576338 |
| 2024-05-29 | 30.98 | $30.71 | 565221 |
| 2024-05-28 | 31.04 | $30.77 | 661862 |
| 2024-05-24 | 31.11 | $30.91 | 535900 |
| 2024-05-23 | 31.16 | $30.69 | 746100 |
| 2024-05-22 | 31.24 | $30.72 | 827934 |
| 2024-05-21 | 31.32 | $30.93 | 841119 |
| 2024-05-20 | 31.39 | $30.70 | 926733 |
| 2024-05-17 | 31.48 | $30.62 | 880107 |
| 2024-05-16 | 31.59 | $30.54 | 1.8M |
| 2024-05-15 | 31.70 | $30.58 | 2.5M |
| 2024-05-14 | 31.81 | $31.15 | 1.4M |
| 2024-05-13 | 31.87 | $31.25 | 970828 |
| 2024-05-10 | 31.91 | $31.62 | 765273 |
| 2024-05-09 | 31.91 | $31.88 | 1.0M |
| 2024-05-08 | 31.89 | $31.73 | 1.6M |
| 2024-05-07 | 31.87 | $32.27 | 1.2M |
| 2024-05-06 | 31.79 | $32.50 | 825545 |
| 2024-05-03 | 31.69 | $32.23 | 600526 |
| 2024-05-02 | 31.60 | $31.99 | 770722 |
| 2024-05-01 | 31.53 | $32.15 | 680370 |
| 2024-04-30 | 31.44 | $31.69 | 547417 |
| 2024-04-29 | 31.39 | $32.11 | 763224 |
| 2024-04-26 | 31.29 | $32.09 | 1.0M |
| 2024-04-25 | 31.18 | $31.81 | 783463 |
| 2024-04-24 | 31.10 | $31.85 | 1.0M |
| 2024-04-23 | 31.02 | $31.89 | 574000 |
| 2024-04-22 | 30.93 | $31.60 | 660300 |
| 2024-04-19 | 30.86 | $31.31 | 734028 |
| 2024-04-18 | 30.82 | $31.19 | 715400 |
| 2024-04-17 | 30.78 | $30.85 | 920375 |
| 2024-04-16 | 30.78 | $30.73 | 780502 |
| 2024-04-15 | 30.79 | $30.45 | 918002 |
| 2024-04-12 | 30.82 | $30.49 | 669706 |
| 2024-04-11 | 30.85 | $30.92 | 626706 |
| 2024-04-10 | 30.84 | $30.82 | 848583 |
| 2024-04-09 | 30.84 | $30.78 | 577044 |
| 2024-04-08 | 30.84 | $30.83 | 950100 |
| 2024-04-05 | 30.83 | $30.90 | 684844 |
| 2024-04-04 | 30.81 | $30.69 | 732722 |
| 2024-04-03 | 30.81 | $30.77 | 754200 |
| 2024-04-02 | 30.80 | $30.60 | 801200 |
| 2024-04-01 | 30.80 | $30.79 | 988497 |
| 2024-03-28 | 30.77 | $31.15 | 930700 |
| 2024-03-27 | 30.71 | $30.81 | 1.2M |
| 2024-03-26 | 30.67 | $31.42 | 1.1M |
| 2024-03-25 | 30.56 | $31.35 | 1.5M |
| 2024-03-22 | 30.46 | $30.93 | 778943 |
| 2024-03-21 | 30.39 | $30.92 | 892362 |
| 2024-03-20 | 30.31 | $30.65 | 715600 |
| 2024-03-19 | 30.25 | $30.52 | 581375 |
| 2024-03-18 | 30.20 | $30.52 | 781453 |
| 2024-03-15 | 30.14 | $30.39 | 971360 |
| 2024-03-14 | 30.09 | $30.15 | 1.5M |
| 2024-03-13 | 30.06 | $30.90 | 1.0M |
| 2024-03-12 | 29.94 | $30.76 | 730711 |
| 2024-03-11 | 29.83 | $30.48 | 637405 |
| 2024-03-08 | 29.73 | $30.39 | 841207 |
| 2024-03-07 | 29.64 | $30.20 | 825976 |
| 2024-03-06 | 29.55 | $30.02 | 923961 |
| 2024-03-05 | 29.47 | $29.72 | 989209 |
| 2024-03-04 | 29.41 | $29.70 | 922831 |
| 2024-03-01 | 29.35 | $29.65 | 795400 |
| 2024-02-29 | 29.29 | $29.60 | 1.0M |
| 2024-02-28 | 29.22 | $29.63 | 1.1M |
| 2024-02-27 | 29.15 | $29.94 | 1.1M |
| 2024-02-26 | 29.05 | $29.73 | 771204 |
| 2024-02-23 | 28.96 | $29.77 | 832104 |
| 2024-02-22 | 28.86 | $29.54 | 531142 |
| 2024-02-21 | 28.77 | $29.25 | 508175 |
| 2024-02-20 | 28.72 | $29.10 | 1.1M |
| 2024-02-16 | 28.67 | $29.37 | 665637 |
| 2024-02-15 | 28.59 | $29.25 | 912004 |
| 2024-02-14 | 28.52 | $28.91 | 852021 |
| 2024-02-13 | 28.47 | $28.74 | 1.1M |
| 2024-02-12 | 28.44 | $28.58 | 631700 |
| 2024-02-09 | 28.43 | $28.39 | 825500 |
| 2024-02-08 | 28.43 | $28.44 | 832318 |
| 2024-02-07 | 28.42 | $28.32 | 796500 |
| 2024-02-06 | 28.43 | $27.97 | 1.3M |
| 2024-02-05 | 28.48 | $28.15 | 1.6M |
| 2024-02-02 | 28.51 | $28.61 | 938123 |
| 2024-02-01 | 28.49 | $28.44 | 1.4M |
| 2024-01-31 | 28.49 | $28.61 | 1.2M |
| 2024-01-30 | 28.47 | $28.91 | 961700 |
| 2024-01-29 | 28.42 | $28.75 | 824903 |
| 2024-01-26 | 28.38 | $28.62 | 740900 |
| 2024-01-25 | 28.34 | $28.35 | 1.1M |
| 2024-01-24 | 28.34 | $28.49 | 1.0M |
| 2024-01-23 | 28.32 | $28.54 | 965000 |
| 2024-01-22 | 28.29 | $28.52 | 823752 |
| 2024-01-19 | 28.26 | $28.25 | 681100 |
| 2024-01-18 | 28.26 | $28.27 | 768280 |
| 2024-01-17 | 28.25 | $28.23 | 800243 |
| 2024-01-16 | 28.25 | $28.03 | 831220 |
| 2024-01-12 | 28.26 | $28.29 | 1.2M |
| 2024-01-11 | 28.25 | $28.19 | 1.7M |
| 2024-01-10 | 28.25 | $28.43 | 1.8M |
| 2024-01-09 | 28.22 | $28.50 | 1.0M |
| 2024-01-08 | 28.18 | $28.70 | 728231 |
| 2024-01-05 | 28.11 | $28.44 | 1.1M |
| 2024-01-04 | 28.07 | $28.71 | 1.9M |
| 2024-01-03 | 28.00 | $27.96 | 1.0M |
| 2024-01-02 | 27.99 | $27.87 | 1.1M |
| 2023-12-29 | 28.00 | $27.64 | 948300 |
| 2023-12-28 | 28.03 | $27.73 | 1.2M |
| 2023-12-27 | 28.06 | $28.63 | 1.2M |
| 2023-12-26 | 28.00 | $28.40 | 1.6M |
| 2023-12-22 | 27.96 | $28.13 | 1.1M |
| 2023-12-21 | 27.95 | $28.00 | 1.2M |
| 2023-12-20 | 27.95 | $28.01 | 805609 |
| 2023-12-19 | 27.96 | $28.26 | 1.3M |
| 2023-12-18 | 27.94 | $27.90 | 910474 |
| 2023-12-15 | 27.95 | $27.82 | 851100 |
| 2023-12-14 | 27.98 | $27.90 | 1.0M |
| 2023-12-13 | 28.00 | $28.04 | 1.0M |
| 2023-12-12 | 28.00 | $28.03 | 802300 |
| 2023-12-11 | 28.01 | $27.87 | 927800 |
| 2023-12-08 | 28.03 | $27.83 | 756200 |
| 2023-12-07 | 28.06 | $27.57 | 747805 |
| 2023-12-06 | 28.11 | $27.31 | 1.2M |
| 2023-12-05 | 28.18 | $27.56 | 1.9M |
| 2023-12-04 | 28.24 | $27.93 | 5.2M |
| 2023-12-01 | 28.26 | $28.27 | 1.1M |
| 2023-11-30 | 28.25 | $28.37 | 816221 |
| 2023-11-29 | 28.22 | $28.26 | 558400 |
| 2023-11-28 | 28.20 | $28.45 | 538608 |
| 2023-11-27 | 28.16 | $28.49 | 849300 |
| 2023-11-24 | 28.11 | $28.63 | 2.0M |
| 2023-11-22 | 28.03 | $28.23 | 4.5M |
| 2023-11-21 | 27.99 | $28.30 | 669400 |
| 2023-11-20 | 27.94 | $28.25 | 528202 |
| 2023-11-17 | 27.89 | $28.33 | 846500 |
| 2023-11-16 | 27.82 | $28.02 | 2.8M |
| 2023-11-15 | 27.78 | $28.18 | 1.9M |
| 2023-11-14 | 27.71 | $28.34 | 2.9M |
| 2023-11-13 | 27.63 | $27.75 | 814157 |
| 2023-11-10 | 27.60 | $27.87 | 660042 |
| 2023-11-09 | 27.55 | $27.68 | 704463 |
| 2023-11-08 | 27.52 | $27.74 | 732600 |
| 2023-11-07 | 27.48 | $27.98 | 712289 |
| 2023-11-06 | 27.40 | $27.97 | 600800 |
| 2023-11-03 | 27.32 | $28.13 | 1.0M |
| 2023-11-02 | 27.22 | $27.75 | 936618 |
| 2023-11-01 | 27.15 | $27.60 | 565500 |
| 2023-10-31 | 27.08 | $27.37 | 507349 |
| 2023-10-30 | 27.03 | $27.35 | 487900 |
| 2023-10-27 | 26.97 | $27.07 | 677820 |
| 2023-10-26 | 26.95 | $27.37 | 576038 |
| 2023-10-25 | 26.90 | $27.04 | 668620 |
| 2023-10-24 | 26.88 | $27.32 | 589006 |
| 2023-10-23 | 26.84 | $27.01 | 803108 |
| 2023-10-20 | 26.83 | $26.63 | 651535 |
| 2023-10-19 | 26.87 | $26.85 | 613325 |
| 2023-10-18 | 26.89 | $27.33 | 687804 |
| 2023-10-17 | 26.87 | $27.50 | 604142 |
| 2023-10-16 | 26.84 | $27.28 | 715535 |
| 2023-10-13 | 26.83 | $26.77 | 600100 |
| 2023-10-12 | 26.88 | $26.65 | 755500 |
| 2023-10-11 | 26.95 | $26.65 | 510064 |
| 2023-10-10 | 27.02 | $26.68 | 451800 |
| 2023-10-09 | 27.09 | $26.43 | 722042 |
| 2023-10-06 | 27.20 | $26.12 | 535300 |
| 2023-10-05 | 27.34 | $26.31 | 927200 |
| 2023-10-04 | 27.47 | $26.06 | 944300 |
| 2023-10-03 | 27.62 | $26.19 | 1.5M |
| 2023-10-02 | 27.77 | $26.58 | 1.5M |
| 2023-09-29 | 27.89 | $27.36 | 679931 |
| 2023-09-28 | 27.94 | $27.56 | 909400 |
| 2023-09-27 | 27.96 | $27.90 | 959500 |
| 2023-09-26 | 27.96 | $28.10 | 799700 |
| 2023-09-25 | 27.93 | $28.22 | 919800 |
| 2023-09-22 | 27.89 | $28.00 | 589100 |
| 2023-09-21 | 27.86 | $27.70 | 763176 |
| 2023-09-20 | 27.86 | $28.35 | 621033 |
| 2023-09-19 | 27.79 | $28.28 | 506600 |
| 2023-09-18 | 27.72 | $28.22 | 523304 |
| 2023-09-15 | 27.65 | $28.03 | 402350 |
| 2023-09-14 | 27.59 | $28.07 | 589013 |
| 2023-09-13 | 27.53 | $27.99 | 465900 |
| 2023-09-12 | 27.48 | $27.82 | 495025 |
| 2023-09-11 | 27.43 | $27.70 | 541526 |
| 2023-09-08 | 27.40 | $27.50 | 512849 |
| 2023-09-07 | 27.38 | $27.24 | 470325 |
| 2023-09-06 | 27.40 | $27.13 | 1.1M |
| 2023-09-05 | 27.43 | $27.38 | 813191 |
| 2023-09-01 | 27.44 | $28.04 | 615925 |
| 2023-08-31 | 27.39 | $27.79 | 553600 |
| 2023-08-30 | 27.37 | $27.55 | 534265 |
| 2023-08-29 | 27.37 | $27.63 | 685541 |
| 2023-08-28 | 27.36 | $27.46 | 390700 |
| 2023-08-25 | 27.38 | $27.17 | 310100 |
| 2023-08-24 | 27.43 | $27.12 | 374400 |
| 2023-08-23 | 27.49 | $27.16 | 894223 |
| 2023-08-22 | 27.55 | $26.94 | 786500 |
| 2023-08-21 | 27.64 | $27.22 | 642518 |
| 2023-08-18 | 27.70 | $27.22 | 760637 |
| 2023-08-17 | 27.77 | $27.09 | 993084 |
| 2023-08-16 | 27.86 | $27.45 | 742237 |
| 2023-08-15 | 27.90 | $27.22 | 714498 |
| 2023-08-14 | 27.98 | $27.31 | 993449 |
| 2023-08-11 | 28.05 | $27.20 | 1.6M |
| 2023-08-10 | 28.13 | $27.10 | 5.1M |
| 2023-08-09 | 28.22 | $28.77 | 1.2M |
| 2023-08-08 | 28.14 | $28.40 | 456922 |
| 2023-08-07 | 28.10 | $28.32 | 449352 |
| 2023-08-04 | 28.05 | $28.28 | 387935 |
| 2023-08-03 | 28.00 | $27.77 | 728000 |
| 2023-08-02 | 28.00 | $28.05 | 331600 |
| 2023-08-01 | 27.97 | $28.27 | 375000 |
| 2023-07-31 | 27.90 | $28.44 | 514181 |
| 2023-07-28 | 27.82 | $28.56 | 527110 |
| 2023-07-27 | 27.72 | $28.22 | 615500 |
| 2023-07-26 | 27.65 | $28.50 | 729852 |
| 2023-07-25 | 27.55 | $27.93 | 625206 |
| 2023-07-24 | 27.49 | $28.13 | 646134 |
| 2023-07-21 | 27.42 | $27.86 | 408200 |
| 2023-07-20 | 27.36 | $27.63 | 562518 |
| 2023-07-19 | 27.32 | $27.52 | 547400 |
| 2023-07-18 | 27.29 | $27.85 | 542347 |
| 2023-07-17 | 27.22 | $27.61 | 400842 |
| 2023-07-14 | 27.16 | $27.67 | 763600 |
| 2023-07-13 | 27.09 | $27.31 | 546446 |
| 2023-07-12 | 27.05 | $27.45 | 794100 |
| 2023-07-11 | 26.99 | $27.04 | 555000 |
| 2023-07-10 | 26.97 | $26.67 | 428400 |
| 2023-07-07 | 26.98 | $26.99 | 387500 |
| 2023-07-06 | 26.95 | $27.00 | 396100 |
| 2023-07-05 | 26.92 | $27.02 | 478400 |
| 2023-07-03 | 26.88 | $27.07 | 309900 |
| 2023-06-30 | 26.83 | $27.36 | 602405 |
| 2023-06-29 | 26.75 | $27.20 | 687448 |
| 2023-06-28 | 26.67 | $27.51 | 1.5M |
| 2023-06-27 | 26.56 | $27.39 | 776535 |
| 2023-06-26 | 26.44 | $27.24 | 592000 |
| 2023-06-23 | 26.34 | $27.04 | 4.3M |
| 2023-06-22 | 26.24 | $26.95 | 515716 |
| 2023-06-21 | 26.15 | $26.99 | 992170 |
| 2023-06-20 | 26.05 | $26.29 | 528441 |
| 2023-06-16 | 26.01 | $25.91 | 542000 |
| 2023-06-15 | 26.00 | $26.15 | 1.3M |
| 2023-06-14 | 25.96 | $26.18 | 653100 |
| 2023-06-13 | 25.92 | $26.42 | 435137 |
| 2023-06-12 | 25.85 | $26.15 | 435300 |
| 2023-06-09 | 25.81 | $26.03 | 278300 |
| 2023-06-08 | 25.77 | $26.09 | 528600 |
| 2023-06-07 | 25.73 | $26.19 | 356408 |
| 2023-06-06 | 25.67 | $26.09 | 576138 |
| 2023-06-05 | 25.62 | $26.12 | 327610 |
| 2023-06-02 | 25.57 | $25.97 | 387741 |
| 2023-06-01 | 25.52 | $25.67 | 530832 |
| 2023-05-31 | 25.51 | $25.63 | 659623 |
| 2023-05-30 | 25.49 | $25.60 | 709300 |
| 2023-05-26 | 25.48 | $25.65 | 437600 |
| 2023-05-25 | 25.47 | $25.51 | 421048 |
| 2023-05-24 | 25.47 | $25.49 | 547843 |
| 2023-05-23 | 25.47 | $25.39 | 606600 |
| 2023-05-22 | 25.49 | $25.23 | 716400 |
| 2023-05-19 | 25.52 | $25.68 | 715504 |
| 2023-05-18 | 25.50 | $25.40 | 544700 |
| 2023-05-17 | 25.51 | $25.28 | 760400 |
| 2023-05-16 | 25.54 | $25.33 | 627715 |
| 2023-05-15 | 25.56 | $25.41 | 642547 |
| 2023-05-12 | 25.58 | $25.60 | 645408 |
| 2023-05-11 | 25.58 | $25.50 | 588000 |
| 2023-05-10 | 25.58 | $25.60 | 617700 |
| 2023-05-09 | 25.58 | $25.72 | 566721 |
| 2023-05-08 | 25.56 | $25.86 | 824126 |
| 2023-05-05 | 25.51 | $25.69 | 467600 |
| 2023-05-04 | 25.48 | $25.09 | 838009 |
| 2023-05-03 | 25.50 | $25.31 | 434300 |
| 2023-05-02 | 25.50 | $25.25 | 1.2M |
| 2023-05-01 | 25.50 | $26.10 | 680748 |
| 2023-04-28 | 25.41 | $25.80 | 530800 |
| 2023-04-27 | 25.34 | $25.52 | 798000 |
| 2023-04-26 | 25.31 | $25.48 | 528000 |
| 2023-04-25 | 25.28 | $25.50 | 544704 |
| 2023-04-24 | 25.24 | $25.80 | 459400 |
| 2023-04-21 | 25.18 | $25.44 | 368600 |
| 2023-04-20 | 25.14 | $25.52 | 445039 |
| 2023-04-19 | 25.10 | $25.73 | 534615 |
| 2023-04-18 | 25.04 | $25.50 | 451119 |
| 2023-04-17 | 25.00 | $25.50 | 553200 |
| 2023-04-14 | 24.95 | $25.50 | 1.0M |
| 2023-04-13 | 24.90 | $25.37 | 458100 |
| 2023-04-12 | 24.86 | $25.10 | 1.0M |
| 2023-04-11 | 24.85 | $24.77 | 630700 |
| 2023-04-10 | 24.87 | $24.57 | 560400 |
| 2023-04-06 | 24.90 | $24.50 | 571631 |
| 2023-04-05 | 24.95 | $23.95 | 597405 |
| 2023-04-04 | 25.05 | $24.17 | 936647 |
| 2023-04-03 | 25.15 | $24.70 | 716044 |
| 2023-03-31 | 25.20 | $24.93 | 550131 |
| 2023-03-30 | 25.23 | $24.89 | 644700 |
| 2023-03-29 | 25.27 | $25.96 | 815053 |
| 2023-03-28 | 25.21 | $25.58 | 617900 |
| 2023-03-27 | 25.18 | $25.39 | 687813 |
| 2023-03-24 | 25.18 | $24.96 | 813200 |
| 2023-03-23 | 25.22 | $25.40 | 1.2M |
| 2023-03-22 | 25.22 | $25.35 | 1.3M |
| 2023-03-21 | 25.22 | $25.26 | 1.1M |
| 2023-03-20 | 25.22 | $24.99 | 1.3M |
| 2023-03-17 | 25.25 | $25.07 | 2.1M |
| 2023-03-16 | 25.28 | $25.00 | 628673 |
| 2023-03-15 | 25.30 | $24.74 | 1.5M |
| 2023-03-14 | 25.35 | $25.30 | 1.5M |
| 2023-03-13 | 25.35 | $24.21 | 1.3M |
| 2023-03-10 | 25.45 | $24.27 | 2.0M |
| 2023-03-09 | 25.54 | $25.25 | 1.2M |
| 2023-03-08 | 25.54 | $25.79 | 1.3M |
| 2023-03-07 | 25.48 | $25.81 | 872700 |
| 2023-03-06 | 25.41 | $26.25 | 1.3M |
| 2023-03-03 | 25.29 | $25.90 | 921944 |
| 2023-03-02 | 25.20 | $26.01 | 1.3M |
| 2023-03-01 | 25.10 | $25.87 | 1.0M |
| 2023-02-28 | 25.00 | $25.90 | 1.2M |
| 2023-02-27 | 24.88 | $25.98 | 1.9M |
| 2023-02-24 | 24.76 | $25.29 | 1.2M |
| 2023-02-23 | 24.68 | $25.17 | 1.1M |
| 2023-02-22 | 24.62 | $24.77 | 472600 |
| 2023-02-21 | 24.58 | $24.75 | 545200 |
| 2023-02-17 | 24.54 | $24.89 | 515922 |
| 2023-02-16 | 24.47 | $24.85 | 1.2M |
| 2023-02-15 | 24.41 | $24.62 | 878851 |
| 2023-02-14 | 24.36 | $24.65 | 645747 |
| 2023-02-13 | 24.30 | $24.89 | 1.9M |
| 2023-02-10 | 24.21 | $24.30 | 726600 |
| 2023-02-09 | 24.18 | $24.24 | 556910 |
| 2023-02-08 | 24.14 | $24.35 | 809700 |
| 2023-02-07 | 24.09 | $24.63 | 1.5M |
| 2023-02-06 | 24.01 | $24.43 | 870217 |
| 2023-02-03 | 23.93 | $24.52 | 829200 |
| 2023-02-02 | 23.84 | $24.85 | 2.0M |
| 2023-02-01 | 23.70 | $24.78 | 1.5M |
| 2023-01-31 | 23.55 | $24.60 | 1.8M |
| 2023-01-30 | 23.42 | $24.14 | 2.2M |
| 2023-01-27 | 23.31 | $23.82 | 1.1M |
| 2023-01-26 | 23.24 | $23.55 | 809200 |
| 2023-01-25 | 23.18 | $23.31 | 518129 |
| 2023-01-24 | 23.15 | $23.38 | 620609 |
| 2023-01-23 | 23.11 | $23.44 | 595534 |
| 2023-01-20 | 23.06 | $23.22 | 578658 |
| 2023-01-19 | 23.02 | $23.25 | 477514 |
| 2023-01-18 | 22.98 | $23.38 | 690738 |
| 2023-01-17 | 22.92 | $23.71 | 725700 |
| 2023-01-13 | 22.83 | $23.66 | 877355 |
| 2023-01-12 | 22.74 | $23.50 | 852300 |
| 2023-01-11 | 22.66 | $23.45 | 808600 |
| 2023-01-10 | 22.59 | $22.90 | 358328 |
| 2023-01-09 | 22.57 | $22.56 | 476888 |
| 2023-01-06 | 22.59 | $22.50 | 980200 |
| 2023-01-05 | 22.62 | $22.26 | 450800 |
| 2023-01-04 | 22.68 | $22.44 | 786300 |
| 2023-01-03 | 22.72 | $22.35 | 466000 |
| 2022-12-30 | 22.78 | $22.35 | 1.1M |
| 2022-12-29 | 22.85 | $22.49 | 1.0M |
| 2022-12-28 | 22.91 | $22.80 | 813527 |
| 2022-12-27 | 22.95 | $22.85 | 775000 |
| 2022-12-23 | 22.98 | $22.94 | 726900 |
| 2022-12-22 | 23.01 | $22.48 | 669800 |
| 2022-12-21 | 23.09 | $22.56 | 591031 |
| 2022-12-20 | 23.18 | $22.48 | 795600 |
| 2022-12-19 | 23.27 | $22.40 | 986518 |
| 2022-12-16 | 23.38 | $22.74 | 1.2M |
| 2022-12-15 | 23.47 | $23.12 | 1.3M |
| 2022-12-14 | 23.52 | $23.13 | 1.3M |
| 2022-12-13 | 23.58 | $23.30 | 833724 |
| 2022-12-12 | 23.62 | $23.37 | 394500 |
| 2022-12-09 | 23.66 | $23.31 | 360543 |
| 2022-12-08 | 23.71 | $23.28 | 604000 |
| 2022-12-07 | 23.76 | $23.34 | 784716 |
| 2022-12-06 | 23.80 | $23.41 | 660400 |
| 2022-12-05 | 23.84 | $23.52 | 565824 |
| 2022-12-02 | 23.86 | $23.68 | 753900 |
| 2022-12-01 | 23.87 | $23.79 | 657800 |
| 2022-11-30 | 23.86 | $23.94 | 841013 |
| 2022-11-29 | 23.83 | $23.87 | 580231 |
| 2022-11-28 | 23.81 | $23.72 | 512926 |
| 2022-11-25 | 23.80 | $23.86 | 481207 |
| 2022-11-23 | 23.78 | $24.08 | 500204 |
| 2022-11-22 | 23.74 | $24.12 | 977600 |
| 2022-11-21 | 23.69 | $23.92 | 1.1M |
| 2022-11-18 | 23.66 | $23.88 | 585700 |
| 2022-11-17 | 23.62 | $23.84 | 681821 |
| 2022-11-16 | 23.59 | $23.91 | 832236 |
| 2022-11-15 | 23.55 | $24.32 | 787719 |
| 2022-11-14 | 23.47 | $23.90 | 699300 |
| 2022-11-11 | 23.43 | $24.00 | 1.2M |
| 2022-11-10 | 23.38 | $23.80 | 1.6M |
| 2022-11-09 | 23.35 | $23.10 | 553838 |
| 2022-11-08 | 23.39 | $23.41 | 390100 |
| 2022-11-07 | 23.39 | $23.32 | 567000 |
| 2022-11-04 | 23.40 | $23.20 | 634621 |
| 2022-11-03 | 23.43 | $22.90 | 610300 |
| 2022-11-02 | 23.48 | $22.75 | 882000 |
| 2022-11-01 | 23.56 | $23.36 | 466435 |
| 2022-10-31 | 23.58 | $23.29 | 612981 |
| 2022-10-28 | 23.61 | $23.88 | 456109 |
| 2022-10-27 | 23.58 | $23.61 | 358605 |
| 2022-10-26 | 23.57 | $23.74 | 690800 |
| 2022-10-25 | 23.55 | $24.11 | 547434 |
| 2022-10-24 | 23.49 | $23.41 | 578729 |
| 2022-10-21 | 23.51 | $23.14 | 460100 |
| 2022-10-20 | 23.55 | $23.02 | 589123 |
| 2022-10-19 | 23.61 | $23.30 | 667600 |
| 2022-10-18 | 23.65 | $24.34 | 650034 |
| 2022-10-17 | 23.59 | $24.14 | 1.2M |
| 2022-10-14 | 23.56 | $23.58 | 434027 |
| 2022-10-13 | 23.58 | $23.45 | 830700 |
| 2022-10-12 | 23.62 | $23.84 | 843108 |
| 2022-10-11 | 23.63 | $23.08 | 897935 |
| 2022-10-10 | 23.72 | $22.89 | 561008 |
| 2022-10-07 | 23.84 | $23.06 | 372707 |
| 2022-10-06 | 23.94 | $23.27 | 501756 |
| 2022-10-05 | 24.04 | $23.88 | 447425 |
| 2022-10-04 | 24.07 | $24.68 | 1.0M |
| 2022-10-03 | 24.03 | $23.76 | 458143 |
| 2022-09-30 | 24.07 | $22.74 | 583500 |
| 2022-09-29 | 24.21 | $23.06 | 697622 |
| 2022-09-28 | 24.33 | $24.23 | 872237 |
| 2022-09-27 | 24.33 | $23.63 | 640700 |
| 2022-09-26 | 24.39 | $23.98 | 508100 |
| 2022-09-23 | 24.41 | $24.20 | 682245 |
| 2022-09-22 | 24.41 | $23.82 | 892800 |
| 2022-09-21 | 24.45 | $24.72 | 473000 |
| 2022-09-20 | 24.40 | $24.33 | 522631 |
| 2022-09-19 | 24.39 | $25.14 | 671342 |
| 2022-09-16 | 24.29 | $24.69 | 436845 |
| 2022-09-15 | 24.24 | $24.99 | 854827 |
| 2022-09-14 | 24.16 | $24.88 | 676800 |
| 2022-09-13 | 24.08 | $24.23 | 615123 |
| 2022-09-12 | 24.08 | $24.64 | 732309 |
| 2022-09-09 | 24.03 | $24.85 | 702520 |
| 2022-09-08 | 23.97 | $24.71 | 741300 |
| 2022-09-07 | 23.92 | $24.02 | 890522 |
| 2022-09-06 | 23.93 | $23.42 | 516200 |
| 2022-09-02 | 24.00 | $23.60 | 468700 |
| 2022-09-01 | 24.06 | $23.65 | 623700 |
| 2022-08-31 | 24.12 | $23.71 | 789400 |
| 2022-08-30 | 24.17 | $23.50 | 859514 |
| 2022-08-29 | 24.25 | $23.50 | 900023 |
| 2022-08-26 | 24.33 | $23.85 | 573142 |
| 2022-08-25 | 24.37 | $24.02 | 480500 |
| 2022-08-24 | 24.39 | $24.48 | 525000 |
| 2022-08-23 | 24.37 | $24.04 | 360700 |
| 2022-08-22 | 24.38 | $23.99 | 385300 |
| 2022-08-19 | 24.39 | $24.08 | 383004 |
| 2022-08-18 | 24.39 | $24.80 | 517401 |
| 2022-08-17 | 24.32 | $24.05 | 991034 |
| 2022-08-16 | 24.31 | $24.94 | 742231 |
| 2022-08-15 | 24.20 | $25.18 | 935902 |
| 2022-08-12 | 24.06 | $25.20 | 946419 |
| 2022-08-11 | 23.92 | $25.24 | 1.8M |
| 2022-08-10 | 23.75 | $24.01 | 776417 |
| 2022-08-09 | 23.70 | $23.36 | 1.2M |
| 2022-08-08 | 23.72 | $24.54 | 552900 |
| 2022-08-05 | 23.60 | $24.32 | 587000 |
| 2022-08-04 | 23.51 | $24.50 | 911410 |
| 2022-08-03 | 23.38 | $23.91 | 290300 |
| 2022-08-02 | 23.31 | $23.84 | 472800 |
| 2022-08-01 | 23.24 | $23.90 | 576800 |
| 2022-07-29 | 23.16 | $23.48 | 692503 |
| 2022-07-28 | 23.12 | $23.81 | 647000 |
| 2022-07-27 | 23.06 | $23.30 | 466723 |
| 2022-07-26 | 23.04 | $22.92 | 470411 |
| 2022-07-25 | 23.06 | $22.85 | 372000 |
| 2022-07-22 | 23.10 | $23.16 | 296000 |
| 2022-07-21 | 23.11 | $23.35 | 431100 |
| 2022-07-20 | 23.10 | $23.22 | 709700 |
| 2022-07-19 | 23.11 | $22.62 | 1.2M |
| 2022-07-18 | 23.19 | $23.25 | 1.3M |
| 2022-07-15 | 23.21 | $23.18 | 738700 |
| 2022-07-14 | 23.25 | $23.33 | 678945 |
| 2022-07-13 | 23.27 | $23.04 | 1.1M |
| 2022-07-12 | 23.32 | $22.97 | 861731 |
| 2022-07-11 | 23.40 | $22.42 | 818518 |
| 2022-07-08 | 23.53 | $23.04 | 978600 |
| 2022-07-07 | 23.62 | $22.65 | 1.2M |
| 2022-07-06 | 23.75 | $22.11 | 1.2M |
| 2022-07-05 | 23.95 | $22.92 | 1.8M |
| 2022-07-01 | 24.08 | $24.34 | 380625 |
| 2022-06-30 | 24.08 | $23.64 | 327322 |
| 2022-06-29 | 24.16 | $23.30 | 192331 |
| 2022-06-28 | 24.27 | $23.75 | 290900 |
| 2022-06-27 | 24.35 | $24.44 | 351200 |
| 2022-06-24 | 24.36 | $24.01 | 260414 |
| 2022-06-23 | 24.43 | $23.46 | 313500 |
| 2022-06-22 | 24.55 | $23.95 | 507100 |
| 2022-06-21 | 24.63 | $24.70 | 395600 |
| 2022-06-17 | 24.64 | $24.11 | 1.6M |
| 2022-06-16 | 24.71 | $24.56 | 804248 |
| 2022-06-15 | 24.75 | $23.71 | 832349 |
| 2022-06-14 | 24.87 | $24.00 | 603500 |
| 2022-06-13 | 24.97 | $24.59 | 735604 |
| 2022-06-10 | 25.02 | $24.67 | 257185 |
| 2022-06-09 | 25.06 | $24.74 | 325900 |
| 2022-06-08 | 25.10 | $25.03 | 227743 |
| 2022-06-07 | 25.12 | $25.00 | 450700 |
| 2022-06-06 | 25.13 | $24.85 | 553300 |
| 2022-06-03 | 25.17 | $25.11 | 290100 |
| 2022-06-02 | 25.19 | $25.66 | 842159 |
| 2022-06-01 | 25.16 | $24.81 | 371844 |
| 2022-05-31 | 25.22 | $24.81 | 206409 |
| 2022-05-27 | 25.30 | $25.06 | 471400 |
| 2022-05-26 | 25.36 | $25.51 | 390229 |
| 2022-05-25 | 25.38 | $24.86 | 296100 |
| 2022-05-24 | 25.48 | $25.23 | 254300 |
| 2022-05-23 | 25.56 | $25.10 | 233500 |
| 2022-05-20 | 25.65 | $24.82 | 362235 |
| 2022-05-19 | 25.79 | $25.26 | 523935 |
| 2022-05-18 | 25.90 | $25.35 | 378236 |
| 2022-05-17 | 26.02 | $25.29 | 537667 |
| 2022-05-16 | 26.15 | $25.59 | 251449 |
| 2022-05-13 | 26.26 | $25.75 | 499148 |
| 2022-05-12 | 26.37 | $25.00 | 465200 |
| 2022-05-11 | 26.56 | $25.05 | 550243 |
| 2022-05-10 | 26.76 | $24.90 | 899600 |
| 2022-05-09 | 26.99 | $25.10 | 596500 |
| 2022-05-06 | 27.21 | $26.30 | 765920 |
| 2022-05-05 | 27.33 | $26.90 | 554443 |
| 2022-05-04 | 27.40 | $26.96 | 723000 |
| 2022-05-03 | 27.48 | $26.51 | 479715 |
| 2022-05-02 | 27.61 | $26.82 | 426400 |
| 2022-04-29 | 27.72 | $27.57 | 115227 |
| 2022-04-28 | 27.75 | $27.60 | 182830 |
| 2022-04-27 | 27.79 | $26.99 | 230730 |
| 2022-04-26 | 27.90 | $27.00 | 203100 |
| 2022-04-25 | 28.01 | $27.88 | 105144 |
| 2022-04-22 | 28.04 | $27.98 | 95300 |
| 2022-04-21 | 28.07 | $27.80 | 70100 |
| 2022-04-20 | 28.11 | $27.96 | 109300 |
| 2022-04-19 | 28.14 | $28.08 | 158829 |
| 2022-04-18 | 28.16 | $27.23 | 163203 |
| 2022-04-14 | 28.28 | $27.40 | 222000 |
| 2022-04-13 | 28.38 | $28.02 | 139900 |
| 2022-04-12 | 28.42 | $27.58 | 374658 |
| 2022-04-11 | 28.51 | $28.48 | 152838 |
| 2022-04-08 | 28.52 | $28.46 | 75137 |
| 2022-04-07 | 28.53 | $28.22 | 118800 |
| 2022-04-06 | 28.56 | $28.30 | 141917 |
| 2022-04-05 | 28.58 | $28.99 | 110108 |
| 2022-04-04 | 28.54 | $28.96 | 163235 |
| 2022-04-01 | 28.50 | $28.67 | 156500 |
| 2022-03-31 | 28.49 | $27.88 | 207400 |
| 2022-03-30 | 28.55 | $28.24 | 118315 |
| 2022-03-29 | 28.59 | $28.74 | 173721 |
| 2022-03-28 | 28.57 | $28.66 | 125743 |
| 2022-03-25 | 28.57 | $28.60 | 103700 |
| 2022-03-24 | 28.57 | $28.42 | 115300 |
| 2022-03-23 | 28.59 | $28.17 | 135700 |
| 2022-03-22 | 28.64 | $28.73 | 188422 |
| 2022-03-21 | 28.64 | $28.75 | 313129 |
| 2022-03-18 | 28.64 | $29.00 | 319943 |
| 2022-03-17 | 28.62 | $28.69 | 212249 |
| 2022-03-16 | 28.63 | $28.06 | 352428 |
| 2022-03-15 | 28.71 | $28.50 | 294304 |
| 2022-03-14 | 28.75 | $28.73 | 281509 |
| 2022-03-11 | 28.78 | $28.66 | 217600 |
| 2022-03-10 | 28.81 | $28.42 | 337100 |
| 2022-03-09 | 28.88 | $28.05 | 570600 |
| 2022-03-08 | 28.98 | $28.39 | 175400 |
| 2022-03-07 | 29.06 | $28.81 | 389547 |
| 2022-03-04 | 29.10 | $29.91 | 706900 |
| 2022-03-03 | 29.03 | $28.45 | 291300 |
| 2022-03-02 | 29.10 | $28.10 | 391500 |
| 2022-03-01 | 29.22 | $28.78 | 237800 |
| 2022-02-28 | 29.27 | $28.89 | 118316 |
| 2022-02-25 | 29.32 | $29.00 | 110432 |
| 2022-02-24 | 29.35 | $28.98 | 66124 |
| 2022-02-23 | 29.39 | $28.95 | 180900 |
| 2022-02-22 | 29.43 | $29.27 | 97500 |
| 2022-02-18 | 29.45 | $29.34 | 101606 |
| 2022-02-17 | 29.46 | $29.35 | 77200 |
| 2022-02-16 | 29.47 | $29.59 | 57300 |
| 2022-02-15 | 29.46 | $29.72 | 79900 |
| 2022-02-14 | 29.43 | $29.42 | 55931 |
| 2022-02-11 | 29.44 | $29.77 | 101200 |
| 2022-02-10 | 29.42 | $29.55 | 70614 |
| 2022-02-09 | 29.42 | $29.40 | 90140 |
| 2022-02-08 | 29.45 | $29.74 | 74700 |
| 2022-02-07 | 29.45 | $28.76 | 74241 |
| 2022-02-04 | 29.56 | $29.04 | 205349 |
| 2022-02-03 | 29.64 | $29.39 | 58300 |
| 2022-02-02 | 29.69 | $29.75 | 181106 |
| 2022-02-01 | 29.71 | $30.00 | 204929 |
| 2022-01-31 | 29.72 | $28.93 | 157633 |
| 2022-01-28 | 29.85 | $29.45 | 130200 |
| 2022-01-27 | 29.95 | $28.75 | 152100 |
| 2022-01-26 | 30.15 | $29.65 | 154600 |
| 2022-01-25 | 30.29 | $28.77 | 83020 |
| 2022-01-24 | 30.55 | $29.84 | 169901 |
| 2022-01-21 | 30.75 | $29.90 | 91719 |
| 2022-01-20 | 30.96 | $29.91 | 126200 |
| 2022-01-19 | 31.19 | $29.59 | 199900 |
| 2022-01-18 | 31.48 | $29.77 | 435400 |
| 2022-01-14 | 31.77 | $30.22 | 88703 |
| 2022-01-13 | 32.04 | $30.51 | 113800 |
| 2022-01-12 | 32.29 | $30.69 | 93100 |
| 2022-01-11 | 32.54 | $31.75 | 170900 |
| 2022-01-10 | 32.70 | $29.95 | 144600 |
| 2022-01-07 | 33.06 | $30.86 | 173328 |
| 2022-01-06 | 33.34 | $29.95 | 143700 |
| 2022-01-05 | 33.72 | $30.32 | 160925 |
| 2022-01-04 | 34.08 | $31.00 | 209100 |
| 2022-01-03 | 34.38 | $31.33 | 368312 |
| 2021-12-31 | 34.66 | $34.00 | 39400 |
| 2021-12-30 | 34.68 | $33.96 | 68500 |
| 2021-12-29 | 34.69 | $34.70 | 89500 |
| 2021-12-28 | 34.61 | $35.10 | 137117 |
| 2021-12-27 | 34.47 | $37.18 | 109200 |
| 2021-12-23 | 34.11 | $37.64 | 48800 |
| 2021-12-22 | 33.67 | $34.54 | 60500 |
| 2021-12-21 | 33.51 | $33.92 | 23600 |
| 2021-12-20 | 33.41 | $35.15 | 26300 |
| 2021-12-17 | 33.17 | $33.80 | 46447 |
| 2021-12-16 | 33.05 | $33.90 | 13038 |
| 2021-12-15 | 32.91 | $33.02 | 29736 |
| 2021-12-14 | 32.85 | $33.71 | 33600 |
| 2021-12-13 | 32.71 | $35.20 | 35900 |
| 2021-12-10 | 32.42 | $34.00 | 30802 |
| 2021-12-09 | 32.24 | $33.71 | 36914 |
| 2021-12-08 | 32.08 | $33.55 | 27000 |
| 2021-12-07 | 31.92 | $32.49 | 81200 |
| 2021-12-06 | 31.85 | $32.36 | 91700 |
| 2021-12-03 | 31.78 | $33.35 | 54747 |
| 2021-12-02 | 31.59 | $32.39 | 46800 |
| 2021-12-01 | 31.49 | $31.02 | 28000 |
| 2021-11-30 | 31.51 | $31.20 | 51709 |
| 2021-11-29 | 31.49 | $31.35 | 59200 |
| 2021-11-26 | 31.46 | $31.25 | 11200 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
23.55
2026-07-16
Close Price
$24.19
Vol: 2.0M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.37
Average
27.83
Maximum
35.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 23.55 | $24.19 | 2.0M |
| 2026-07-15 | 23.42 | $23.54 | 1.7M |
| 2026-07-14 | 23.41 | $23.48 | 918926 |
| 2026-07-13 | 23.41 | $23.37 | 1.4M |
| 2026-07-10 | 23.43 | $23.44 | 1.1M |
| 2026-07-09 | 23.44 | $23.10 | 1.1M |
| 2026-07-08 | 23.53 | $23.11 | 1.3M |
| 2026-07-07 | 23.63 | $23.23 | 1.7M |
| 2026-07-06 | 23.72 | $23.21 | 3.8M |
| 2026-07-02 | 23.83 | $23.77 | 1.9M |
| 2026-07-01 | 23.84 | $23.85 | 1.5M |
| 2026-06-30 | 23.84 | $23.71 | 2.6M |
| 2026-06-29 | 23.86 | $24.62 | 1.8M |
| 2026-06-26 | 23.70 | $23.99 | 2.1M |
| 2026-06-25 | 23.64 | $23.96 | 1.3M |
| 2026-06-24 | 23.58 | $23.70 | 1.7M |
| 2026-06-23 | 23.57 | $23.63 | 1.6M |
| 2026-06-22 | 23.57 | $23.22 | 2.0M |
| 2026-06-18 | 23.66 | $23.61 | 4.3M |
| 2026-06-17 | 23.67 | $23.49 | 1.6M |
| 2026-06-16 | 23.72 | $23.80 | 1.4M |
| 2026-06-15 | 23.71 | $23.76 | 1.8M |
| 2026-06-12 | 23.71 | $23.85 | 1.2M |
| 2026-06-11 | 23.68 | $23.90 | 1.6M |
| 2026-06-10 | 23.65 | $23.93 | 2.5M |
| 2026-06-09 | 23.60 | $23.96 | 1.4M |
| 2026-06-08 | 23.54 | $23.40 | 1.6M |
| 2026-06-05 | 23.58 | $23.57 | 1.0M |
| 2026-06-04 | 23.60 | $23.80 | 1.2M |
| 2026-06-03 | 23.58 | $23.26 | 1.8M |
| 2026-06-02 | 23.67 | $23.75 | 1.1M |
| 2026-06-01 | 23.66 | $23.90 | 1.8M |
| 2026-05-29 | 23.63 | $23.73 | 1.5M |
| 2026-05-28 | 23.63 | $23.53 | 1.2M |
| 2026-05-27 | 23.67 | $23.63 | 1.4M |
| 2026-05-26 | 23.70 | $23.68 | 1.7M |
| 2026-05-22 | 23.72 | $23.33 | 1.5M |
| 2026-05-21 | 23.82 | $23.55 | 1.5M |
| 2026-05-20 | 23.89 | $23.72 | 1.6M |
| 2026-05-19 | 23.94 | $23.53 | 1.9M |
| 2026-05-18 | 24.03 | $23.67 | 3.2M |
| 2026-05-15 | 24.11 | $24.02 | 2.1M |
| 2026-05-14 | 24.13 | $24.11 | 1.4M |
| 2026-05-13 | 24.14 | $23.73 | 1.9M |
| 2026-05-12 | 24.22 | $23.77 | 2.7M |
| 2026-05-11 | 24.31 | $23.62 | 2.8M |
| 2026-05-08 | 24.45 | $24.18 | 2.9M |
| 2026-05-07 | 24.48 | $24.36 | 5.1M |
| 2026-05-06 | 24.49 | $24.55 | 2.4M |
| 2026-05-05 | 24.45 | $24.94 | 1.9M |
| 2026-05-04 | 24.33 | $24.72 | 1.8M |
| 2026-05-01 | 24.23 | $24.94 | 3.7M |
| 2026-04-30 | 24.07 | $24.80 | 3.8M |
| 2026-04-29 | 23.92 | $23.94 | 2.0M |
| 2026-04-28 | 23.92 | $23.95 | 2.3M |
| 2026-04-27 | 23.91 | $23.78 | 2.3M |
| 2026-04-24 | 23.95 | $23.40 | 3.6M |
| 2026-04-23 | 24.06 | $23.72 | 3.8M |
| 2026-04-22 | 24.13 | $24.15 | 3.3M |
| 2026-04-21 | 24.12 | $24.17 | 2.6M |
| 2026-04-20 | 24.11 | $24.74 | 2.3M |
| 2026-04-17 | 23.97 | $24.67 | 2.7M |
| 2026-04-16 | 23.83 | $24.54 | 2.7M |
| 2026-04-15 | 23.68 | $24.77 | 3.1M |
| 2026-04-14 | 23.47 | $24.14 | 2.1M |
| 2026-04-13 | 23.36 | $23.64 | 2.4M |
| 2026-04-10 | 23.34 | $23.13 | 1.8M |
| 2026-04-09 | 23.42 | $22.98 | 4.4M |
| 2026-04-08 | 23.55 | $23.11 | 3.3M |
| 2026-04-07 | 23.68 | $23.70 | 1.6M |
| 2026-04-06 | 23.70 | $24.12 | 1.8M |
| 2026-04-02 | 23.64 | $23.77 | 2.3M |
| 2026-04-01 | 23.64 | $23.33 | 2.2M |
| 2026-03-31 | 23.74 | $23.69 | 3.3M |
| 2026-03-30 | 23.79 | $23.79 | 2.1M |
| 2026-03-27 | 23.82 | $23.51 | 2.3M |
| 2026-03-26 | 23.91 | $24.01 | 2.0M |
| 2026-03-25 | 23.91 | $24.14 | 1.8M |
| 2026-03-24 | 23.89 | $24.09 | 2.2M |
| 2026-03-23 | 23.88 | $24.45 | 2.1M |
| 2026-03-20 | 23.80 | $23.76 | 7.1M |
| 2026-03-19 | 23.84 | $24.31 | 2.2M |
| 2026-03-18 | 23.78 | $24.33 | 2.2M |
| 2026-03-17 | 23.71 | $24.47 | 3.2M |
| 2026-03-16 | 23.60 | $23.53 | 2.7M |
| 2026-03-13 | 23.67 | $23.65 | 3.2M |
| 2026-03-12 | 23.73 | $23.71 | 2.8M |
| 2026-03-11 | 23.80 | $23.99 | 2.9M |
| 2026-03-10 | 23.81 | $23.96 | 3.0M |
| 2026-03-09 | 23.84 | $24.08 | 3.6M |
| 2026-03-06 | 23.85 | $23.82 | 3.2M |
| 2026-03-05 | 23.92 | $24.00 | 2.4M |
| 2026-03-04 | 23.96 | $24.40 | 2.4M |
| 2026-03-03 | 23.93 | $24.33 | 3.2M |
| 2026-03-02 | 23.92 | $24.19 | 3.3M |
| 2026-02-27 | 23.93 | $23.88 | 2.6M |
| 2026-02-26 | 24.02 | $24.43 | 2.9M |
| 2026-02-25 | 24.01 | $24.65 | 3.3M |
| 2026-02-24 | 23.96 | $23.84 | 2.7M |
| 2026-02-23 | 24.07 | $23.57 | 3.4M |
| 2026-02-20 | 24.26 | $23.71 | 3.4M |
| 2026-02-19 | 24.45 | $23.91 | 3.7M |
| 2026-02-18 | 24.64 | $24.53 | 1.7M |
| 2026-02-17 | 24.73 | $24.23 | 3.3M |
| 2026-02-13 | 24.90 | $24.62 | 2.4M |
| 2026-02-12 | 25.02 | $25.12 | 1.8M |
| 2026-02-11 | 25.06 | $25.28 | 1.7M |
| 2026-02-10 | 25.07 | $25.67 | 1.8M |
| 2026-02-09 | 25.01 | $25.20 | 2.9M |
| 2026-02-06 | 25.04 | $24.89 | 2.4M |
| 2026-02-05 | 25.14 | $24.54 | 3.5M |
| 2026-02-04 | 25.33 | $24.92 | 4.0M |
| 2026-02-03 | 25.48 | $24.49 | 4.0M |
| 2026-02-02 | 25.75 | $25.10 | 4.3M |
| 2026-01-30 | 25.93 | $25.66 | 1.7M |
| 2026-01-29 | 26.03 | $25.94 | 1.5M |
| 2026-01-28 | 26.08 | $26.04 | 1.3M |
| 2026-01-27 | 26.13 | $26.26 | 2.2M |
| 2026-01-26 | 26.13 | $26.03 | 2.5M |
| 2026-01-23 | 26.19 | $26.11 | 2.7M |
| 2026-01-22 | 26.25 | $26.69 | 1.9M |
| 2026-01-21 | 26.19 | $26.46 | 1.5M |
| 2026-01-20 | 26.17 | $26.08 | 1.6M |
| 2026-01-16 | 26.23 | $26.51 | 2.0M |
| 2026-01-15 | 26.21 | $26.37 | 1.4M |
| 2026-01-14 | 26.22 | $26.20 | 1.8M |
| 2026-01-13 | 26.27 | $25.80 | 1.8M |
| 2026-01-12 | 26.41 | $26.07 | 1.1M |
| 2026-01-09 | 26.53 | $26.28 | 1.3M |
| 2026-01-08 | 26.61 | $26.35 | 2.0M |
| 2026-01-07 | 26.70 | $25.56 | 3.4M |
| 2026-01-06 | 26.98 | $26.57 | 1.5M |
| 2026-01-05 | 27.08 | $26.98 | 1.9M |
| 2026-01-02 | 27.12 | $26.58 | 1.8M |
| 2025-12-31 | 27.24 | $26.33 | 3.0M |
| 2025-12-30 | 27.44 | $27.20 | 1.7M |
| 2025-12-29 | 27.49 | $27.12 | 2.0M |
| 2025-12-26 | 27.56 | $27.24 | 1.2M |
| 2025-12-24 | 27.62 | $27.08 | 742633 |
| 2025-12-23 | 27.72 | $26.92 | 1.6M |
| 2025-12-22 | 27.86 | $27.11 | 1.9M |
| 2025-12-19 | 28.00 | $27.37 | 8.1M |
| 2025-12-18 | 28.09 | $27.51 | 2.1M |
| 2025-12-17 | 28.17 | $27.74 | 1.9M |
| 2025-12-16 | 28.21 | $27.84 | 2.1M |
| 2025-12-15 | 28.23 | $28.11 | 1.8M |
| 2025-12-12 | 28.20 | $28.17 | 993249 |
| 2025-12-11 | 28.15 | $28.08 | 1.2M |
| 2025-12-10 | 28.10 | $28.34 | 1.5M |
| 2025-12-09 | 27.99 | $28.39 | 1.3M |
| 2025-12-08 | 27.84 | $28.27 | 1.1M |
| 2025-12-05 | 27.70 | $28.31 | 1.5M |
| 2025-12-04 | 27.52 | $28.26 | 1.5M |
| 2025-12-03 | 27.32 | $28.09 | 1.4M |
| 2025-12-02 | 27.13 | $27.44 | 1.8M |
| 2025-12-01 | 27.03 | $27.61 | 1.4M |
| 2025-11-28 | 26.89 | $27.59 | 712200 |
| 2025-11-26 | 26.73 | $27.49 | 1.5M |
| 2025-11-25 | 26.56 | $27.24 | 1.5M |
| 2025-11-24 | 26.42 | $26.87 | 1.3M |
| 2025-11-21 | 26.33 | $26.55 | 1.4M |
| 2025-11-20 | 26.29 | $26.15 | 2.6M |
| 2025-11-19 | 26.34 | $26.31 | 1.3M |
| 2025-11-18 | 26.36 | $26.29 | 1.5M |
| 2025-11-17 | 26.39 | $26.21 | 1.8M |
| 2025-11-14 | 26.44 | $26.66 | 1.3M |
| 2025-11-13 | 26.40 | $26.62 | 1.7M |
| 2025-11-12 | 26.37 | $26.77 | 1.5M |
| 2025-11-11 | 26.30 | $26.65 | 1.5M |
| 2025-11-10 | 26.24 | $26.60 | 1.9M |
| 2025-11-07 | 26.19 | $26.49 | 1.9M |
| 2025-11-06 | 26.16 | $25.96 | 1.6M |
| 2025-11-05 | 26.23 | $26.14 | 1.4M |
| 2025-11-04 | 26.28 | $26.22 | 1.5M |
| 2025-11-03 | 26.32 | $26.42 | 1.2M |
| 2025-10-31 | 26.32 | $26.44 | 1.5M |
| 2025-10-30 | 26.33 | $26.39 | 2.1M |
| 2025-10-29 | 26.34 | $27.03 | 1.7M |
| 2025-10-28 | 26.23 | $27.16 | 1.7M |
| 2025-10-27 | 26.07 | $27.01 | 1.6M |
| 2025-10-24 | 25.92 | $26.80 | 2.4M |
| 2025-10-23 | 25.80 | $26.58 | 2.2M |
| 2025-10-22 | 25.70 | $26.40 | 1.8M |
| 2025-10-21 | 25.63 | $26.44 | 2.1M |
| 2025-10-20 | 25.54 | $25.95 | 2.0M |
| 2025-10-17 | 25.55 | $25.96 | 3.0M |
| 2025-10-16 | 25.57 | $25.97 | 2.3M |
| 2025-10-15 | 25.58 | $26.46 | 2.5M |
| 2025-10-14 | 25.51 | $26.41 | 3.1M |
| 2025-10-13 | 25.43 | $25.99 | 3.5M |
| 2025-10-10 | 25.44 | $25.02 | 3.8M |
| 2025-10-09 | 25.67 | $25.29 | 3.3M |
| 2025-10-08 | 25.87 | $25.93 | 2.5M |
| 2025-10-07 | 25.99 | $25.75 | 2.6M |
| 2025-10-06 | 26.16 | $26.04 | 2.4M |
| 2025-10-03 | 26.31 | $26.40 | 2.3M |
| 2025-10-02 | 26.41 | $26.58 | 2.3M |
| 2025-10-01 | 26.50 | $26.00 | 4.5M |
| 2025-09-30 | 26.73 | $26.07 | 3.1M |
| 2025-09-29 | 26.99 | $26.82 | 2.7M |
| 2025-09-26 | 27.13 | $26.99 | 2.3M |
| 2025-09-25 | 27.27 | $27.31 | 3.0M |
| 2025-09-24 | 27.37 | $27.07 | 2.5M |
| 2025-09-23 | 27.54 | $27.28 | 2.1M |
| 2025-09-22 | 27.70 | $27.28 | 2.5M |
| 2025-09-19 | 27.89 | $27.71 | 6.9M |
| 2025-09-18 | 28.03 | $28.08 | 2.5M |
| 2025-09-17 | 28.11 | $27.54 | 2.2M |
| 2025-09-16 | 28.33 | $27.54 | 2.5M |
| 2025-09-15 | 28.59 | $27.76 | 3.5M |
| 2025-09-12 | 28.84 | $28.59 | 1.7M |
| 2025-09-11 | 28.97 | $28.79 | 2.2M |
| 2025-09-10 | 29.07 | $28.77 | 1.6M |
| 2025-09-09 | 29.20 | $28.99 | 1.6M |
| 2025-09-08 | 29.31 | $29.16 | 1.6M |
| 2025-09-05 | 29.40 | $29.27 | 1.1M |
| 2025-09-04 | 29.49 | $29.50 | 914900 |
| 2025-09-03 | 29.55 | $29.40 | 1.1M |
| 2025-09-02 | 29.64 | $29.59 | 1.1M |
| 2025-08-29 | 29.70 | $29.97 | 845300 |
| 2025-08-28 | 29.70 | $29.80 | 740896 |
| 2025-08-27 | 29.74 | $29.84 | 770300 |
| 2025-08-26 | 29.78 | $30.03 | 1.5M |
| 2025-08-25 | 29.79 | $29.59 | 1.2M |
| 2025-08-22 | 29.90 | $29.98 | 1.2M |
| 2025-08-21 | 29.94 | $29.87 | 864339 |
| 2025-08-20 | 30.02 | $29.95 | 969980 |
| 2025-08-19 | 30.09 | $30.08 | 1.0M |
| 2025-08-18 | 30.16 | $29.90 | 1.0M |
| 2025-08-15 | 30.27 | $29.80 | 1.6M |
| 2025-08-14 | 30.43 | $29.95 | 756340 |
| 2025-08-13 | 30.58 | $30.16 | 1.3M |
| 2025-08-12 | 30.72 | $30.13 | 1.6M |
| 2025-08-11 | 30.89 | $30.34 | 883713 |
| 2025-08-08 | 31.04 | $30.54 | 805526 |
| 2025-08-07 | 31.18 | $30.12 | 931400 |
| 2025-08-06 | 31.42 | $30.19 | 1.8M |
| 2025-08-05 | 31.70 | $31.16 | 694842 |
| 2025-08-04 | 31.81 | $31.06 | 751500 |
| 2025-08-01 | 31.96 | $31.19 | 1.3M |
| 2025-07-31 | 32.11 | $31.55 | 645800 |
| 2025-07-30 | 32.20 | $31.79 | 571927 |
| 2025-07-29 | 32.26 | $31.95 | 593490 |
| 2025-07-28 | 32.29 | $31.97 | 746271 |
| 2025-07-25 | 32.31 | $32.45 | 844612 |
| 2025-07-24 | 32.25 | $32.44 | 1.1M |
| 2025-07-23 | 32.17 | $32.55 | 721318 |
| 2025-07-22 | 32.05 | $32.22 | 674805 |
| 2025-07-21 | 31.98 | $31.96 | 1.1M |
| 2025-07-18 | 31.95 | $32.38 | 848237 |
| 2025-07-17 | 31.83 | $32.45 | 848999 |
| 2025-07-16 | 31.67 | $32.43 | 906752 |
| 2025-07-15 | 31.49 | $31.91 | 1.0M |
| 2025-07-14 | 31.39 | $31.89 | 859742 |
| 2025-07-11 | 31.28 | $31.70 | 731419 |
| 2025-07-10 | 31.19 | $31.56 | 960949 |
| 2025-07-09 | 31.12 | $31.11 | 668109 |
| 2025-07-08 | 31.13 | $31.04 | 578321 |
| 2025-07-07 | 31.16 | $30.94 | 811157 |
| 2025-07-03 | 31.21 | $31.20 | 667900 |
| 2025-07-02 | 31.21 | $30.82 | 1.1M |
| 2025-07-01 | 31.30 | $30.81 | 1.5M |
| 2025-06-30 | 31.40 | $30.75 | 1.1M |
| 2025-06-27 | 31.54 | $31.34 | 1.2M |
| 2025-06-26 | 31.56 | $31.51 | 892164 |
| 2025-06-25 | 31.56 | $31.39 | 1.7M |
| 2025-06-24 | 31.58 | $31.34 | 1.2M |
| 2025-06-23 | 31.61 | $30.94 | 1.1M |
| 2025-06-20 | 31.73 | $31.23 | 1.3M |
| 2025-06-18 | 31.81 | $31.51 | 751342 |
| 2025-06-17 | 31.84 | $31.33 | 776905 |
| 2025-06-16 | 31.91 | $31.19 | 990436 |
| 2025-06-13 | 32.02 | $31.63 | 795344 |
| 2025-06-12 | 32.05 | $31.84 | 753200 |
| 2025-06-11 | 32.05 | $31.88 | 825546 |
| 2025-06-10 | 32.02 | $32.00 | 580452 |
| 2025-06-09 | 31.97 | $31.94 | 524502 |
| 2025-06-06 | 31.92 | $31.97 | 477891 |
| 2025-06-05 | 31.85 | $31.77 | 672021 |
| 2025-06-04 | 31.80 | $31.55 | 477753 |
| 2025-06-03 | 31.80 | $31.59 | 604100 |
| 2025-06-02 | 31.78 | $31.68 | 460752 |
| 2025-05-30 | 31.73 | $31.88 | 437500 |
| 2025-05-29 | 31.64 | $31.97 | 688503 |
| 2025-05-28 | 31.50 | $31.86 | 937216 |
| 2025-05-27 | 31.37 | $31.92 | 1.0M |
| 2025-05-23 | 31.19 | $31.29 | 804200 |
| 2025-05-22 | 31.12 | $31.14 | 557900 |
| 2025-05-21 | 31.07 | $31.16 | 816300 |
| 2025-05-20 | 31.00 | $31.97 | 578900 |
| 2025-05-19 | 30.75 | $31.90 | 655800 |
| 2025-05-16 | 30.47 | $31.64 | 657961 |
| 2025-05-15 | 30.20 | $31.34 | 659127 |
| 2025-05-14 | 29.94 | $31.22 | 770823 |
| 2025-05-13 | 29.68 | $31.12 | 1.1M |
| 2025-05-12 | 29.39 | $30.62 | 1.9M |
| 2025-05-09 | 29.16 | $29.77 | 761146 |
| 2025-05-08 | 29.07 | $29.74 | 1.0M |
| 2025-05-07 | 28.99 | $29.71 | 1.1M |
| 2025-05-06 | 28.89 | $29.45 | 839800 |
| 2025-05-05 | 28.84 | $29.44 | 805836 |
| 2025-05-02 | 28.79 | $29.65 | 1.1M |
| 2025-05-01 | 28.69 | $29.02 | 586829 |
| 2025-04-30 | 28.71 | $29.30 | 710700 |
| 2025-04-29 | 28.68 | $29.69 | 804300 |
| 2025-04-28 | 28.57 | $29.84 | 737460 |
| 2025-04-25 | 28.41 | $29.64 | 967209 |
| 2025-04-24 | 28.27 | $29.39 | 1.5M |
| 2025-04-23 | 28.18 | $29.16 | 1.5M |
| 2025-04-22 | 28.12 | $28.75 | 801220 |
| 2025-04-21 | 28.15 | $28.35 | 1.3M |
| 2025-04-17 | 28.28 | $28.90 | 1.3M |
| 2025-04-16 | 28.32 | $28.33 | 1.5M |
| 2025-04-15 | 28.49 | $28.46 | 1.3M |
| 2025-04-14 | 28.68 | $28.12 | 1.6M |
| 2025-04-11 | 28.97 | $27.74 | 1.9M |
| 2025-04-10 | 29.41 | $27.34 | 2.5M |
| 2025-04-09 | 30.00 | $28.99 | 4.5M |
| 2025-04-08 | 30.35 | $26.88 | 4.6M |
| 2025-04-07 | 31.20 | $28.10 | 5.0M |
| 2025-04-04 | 31.94 | $29.20 | 4.1M |
| 2025-04-03 | 32.57 | $31.69 | 2.2M |
| 2025-04-02 | 32.77 | $32.48 | 678445 |
| 2025-04-01 | 32.84 | $32.74 | 973343 |
| 2025-03-31 | 32.87 | $32.36 | 1.3M |
| 2025-03-28 | 32.99 | $32.93 | 815463 |
| 2025-03-27 | 33.00 | $33.28 | 600113 |
| 2025-03-26 | 32.95 | $33.35 | 605474 |
| 2025-03-25 | 32.86 | $33.53 | 740138 |
| 2025-03-24 | 32.73 | $33.35 | 840400 |
| 2025-03-21 | 32.62 | $33.00 | 1.3M |
| 2025-03-20 | 32.56 | $32.94 | 756935 |
| 2025-03-19 | 32.50 | $32.83 | 1.1M |
| 2025-03-18 | 32.46 | $32.91 | 1.0M |
| 2025-03-17 | 32.40 | $32.63 | 1.6M |
| 2025-03-14 | 32.40 | $31.93 | 921910 |
| 2025-03-13 | 32.54 | $31.30 | 1.3M |
| 2025-03-12 | 32.83 | $31.96 | 980312 |
| 2025-03-11 | 33.04 | $32.21 | 1.3M |
| 2025-03-10 | 33.23 | $33.02 | 1.1M |
| 2025-03-07 | 33.27 | $33.27 | 882000 |
| 2025-03-06 | 33.28 | $32.31 | 1.5M |
| 2025-03-05 | 33.48 | $32.37 | 1.2M |
| 2025-03-04 | 33.71 | $32.88 | 1.4M |
| 2025-03-03 | 33.86 | $33.51 | 849155 |
| 2025-02-28 | 33.90 | $33.71 | 867866 |
| 2025-02-27 | 33.91 | $33.13 | 1.1M |
| 2025-02-26 | 34.04 | $32.73 | 1.6M |
| 2025-02-25 | 34.26 | $33.97 | 1.0M |
| 2025-02-24 | 34.27 | $34.12 | 748600 |
| 2025-02-21 | 34.24 | $34.26 | 883500 |
| 2025-02-20 | 34.17 | $34.46 | 925816 |
| 2025-02-19 | 34.04 | $34.50 | 733837 |
| 2025-02-18 | 33.88 | $34.39 | 1.3M |
| 2025-02-14 | 33.72 | $33.88 | 677722 |
| 2025-02-13 | 33.63 | $33.88 | 992447 |
| 2025-02-12 | 33.53 | $33.75 | 899219 |
| 2025-02-11 | 33.44 | $33.40 | 953097 |
| 2025-02-10 | 33.41 | $33.16 | 1.0M |
| 2025-02-07 | 33.42 | $33.24 | 1.6M |
| 2025-02-06 | 33.41 | $33.40 | 783785 |
| 2025-02-05 | 33.36 | $33.50 | 1.2M |
| 2025-02-04 | 33.29 | $33.60 | 945973 |
| 2025-02-03 | 33.17 | $33.72 | 1.4M |
| 2025-01-31 | 33.01 | $33.57 | 1.5M |
| 2025-01-30 | 32.86 | $33.08 | 1.1M |
| 2025-01-29 | 32.78 | $32.86 | 1.0M |
| 2025-01-28 | 32.73 | $32.99 | 1.4M |
| 2025-01-27 | 32.65 | $33.00 | 1.4M |
| 2025-01-24 | 32.55 | $32.70 | 1.2M |
| 2025-01-23 | 32.50 | $32.71 | 987509 |
| 2025-01-22 | 32.44 | $32.48 | 708169 |
| 2025-01-21 | 32.41 | $32.50 | 1.2M |
| 2025-01-17 | 32.37 | $32.59 | 833159 |
| 2025-01-16 | 32.31 | $32.66 | 917700 |
| 2025-01-15 | 32.23 | $32.20 | 722916 |
| 2025-01-14 | 32.22 | $32.30 | 952800 |
| 2025-01-13 | 32.20 | $31.97 | 621510 |
| 2025-01-10 | 32.23 | $31.55 | 885141 |
| 2025-01-08 | 32.37 | $31.90 | 884290 |
| 2025-01-07 | 32.45 | $31.88 | 1.1M |
| 2025-01-06 | 32.54 | $31.65 | 1.8M |
| 2025-01-03 | 32.70 | $32.19 | 1.3M |
| 2025-01-02 | 32.76 | $32.50 | 1.1M |
| 2024-12-31 | 32.77 | $32.31 | 1.1M |
| 2024-12-30 | 32.82 | $33.07 | 947329 |
| 2024-12-27 | 32.72 | $33.27 | 800425 |
| 2024-12-26 | 32.55 | $33.20 | 735200 |
| 2024-12-24 | 32.37 | $33.01 | 499142 |
| 2024-12-23 | 32.19 | $32.49 | 874311 |
| 2024-12-20 | 32.10 | $32.24 | 3.4M |
| 2024-12-19 | 32.04 | $31.84 | 1.2M |
| 2024-12-18 | 32.06 | $31.47 | 859318 |
| 2024-12-17 | 32.15 | $31.80 | 971734 |
| 2024-12-16 | 32.19 | $32.13 | 1.2M |
| 2024-12-13 | 32.17 | $31.92 | 920500 |
| 2024-12-12 | 32.18 | $32.15 | 823997 |
| 2024-12-11 | 32.14 | $32.08 | 1.0M |
| 2024-12-10 | 32.11 | $32.19 | 893110 |
| 2024-12-09 | 32.06 | $31.77 | 938464 |
| 2024-12-06 | 32.07 | $32.07 | 740261 |
| 2024-12-05 | 32.03 | $31.85 | 806300 |
| 2024-12-04 | 32.02 | $31.80 | 633700 |
| 2024-12-03 | 32.02 | $32.04 | 779300 |
| 2024-12-02 | 31.96 | $31.91 | 1.4M |
| 2024-11-29 | 31.92 | $32.58 | 696800 |
| 2024-11-27 | 31.74 | $32.12 | 962612 |
| 2024-11-26 | 31.61 | $31.80 | 680800 |
| 2024-11-25 | 31.53 | $31.94 | 1.2M |
| 2024-11-22 | 31.41 | $31.77 | 968331 |
| 2024-11-21 | 31.30 | $31.31 | 909418 |
| 2024-11-20 | 31.28 | $31.39 | 831605 |
| 2024-11-19 | 31.22 | $31.47 | 731715 |
| 2024-11-18 | 31.14 | $31.07 | 972900 |
| 2024-11-15 | 31.13 | $30.86 | 807808 |
| 2024-11-14 | 31.17 | $30.91 | 1.6M |
| 2024-11-13 | 31.19 | $31.00 | 961900 |
| 2024-11-12 | 31.20 | $30.87 | 883480 |
| 2024-11-11 | 31.24 | $31.15 | 1.0M |
| 2024-11-08 | 31.22 | $31.42 | 1.1M |
| 2024-11-07 | 31.14 | $31.37 | 871300 |
| 2024-11-06 | 31.06 | $31.27 | 1.2M |
| 2024-11-05 | 30.98 | $30.64 | 618040 |
| 2024-11-04 | 31.02 | $30.39 | 954100 |
| 2024-11-01 | 31.12 | $30.59 | 946806 |
| 2024-10-31 | 31.19 | $31.13 | 638239 |
| 2024-10-30 | 31.16 | $31.06 | 591400 |
| 2024-10-29 | 31.13 | $31.14 | 804670 |
| 2024-10-28 | 31.08 | $31.49 | 651004 |
| 2024-10-25 | 30.94 | $31.32 | 982100 |
| 2024-10-24 | 30.82 | $31.56 | 976575 |
| 2024-10-23 | 30.62 | $31.13 | 1.1M |
| 2024-10-22 | 30.48 | $31.08 | 772751 |
| 2024-10-21 | 30.33 | $31.31 | 1.6M |
| 2024-10-18 | 30.11 | $30.89 | 1.6M |
| 2024-10-17 | 29.93 | $30.46 | 1.0M |
| 2024-10-16 | 29.82 | $30.41 | 1.2M |
| 2024-10-15 | 29.70 | $29.99 | 771415 |
| 2024-10-14 | 29.65 | $29.83 | 766830 |
| 2024-10-11 | 29.63 | $29.75 | 627709 |
| 2024-10-10 | 29.62 | $29.63 | 884028 |
| 2024-10-09 | 29.64 | $29.40 | 785542 |
| 2024-10-08 | 29.71 | $29.78 | 846830 |
| 2024-10-07 | 29.71 | $29.69 | 865743 |
| 2024-10-04 | 29.73 | $29.82 | 931800 |
| 2024-10-03 | 29.73 | $29.42 | 713005 |
| 2024-10-02 | 29.81 | $29.30 | 999700 |
| 2024-10-01 | 29.94 | $29.25 | 1.1M |
| 2024-09-30 | 30.09 | $29.29 | 1.7M |
| 2024-09-27 | 30.26 | $30.20 | 1.1M |
| 2024-09-26 | 30.26 | $30.14 | 1.2M |
| 2024-09-25 | 30.28 | $29.94 | 1.8M |
| 2024-09-24 | 30.34 | $30.67 | 957000 |
| 2024-09-23 | 30.25 | $30.44 | 1.0M |
| 2024-09-20 | 30.20 | $30.40 | 909611 |
| 2024-09-19 | 30.15 | $30.52 | 1.4M |
| 2024-09-18 | 30.07 | $30.15 | 977309 |
| 2024-09-17 | 30.05 | $30.15 | 986901 |
| 2024-09-16 | 30.03 | $30.46 | 675230 |
| 2024-09-13 | 29.94 | $30.26 | 550500 |
| 2024-09-12 | 29.87 | $30.03 | 720932 |
| 2024-09-11 | 29.85 | $29.88 | 540831 |
| 2024-09-10 | 29.85 | $29.87 | 1.1M |
| 2024-09-09 | 29.86 | $30.02 | 568800 |
| 2024-09-06 | 29.84 | $29.92 | 542200 |
| 2024-09-05 | 29.83 | $30.10 | 634500 |
| 2024-09-04 | 29.79 | $30.01 | 795525 |
| 2024-09-03 | 29.76 | $29.94 | 634414 |
| 2024-08-30 | 29.74 | $30.15 | 653288 |
| 2024-08-29 | 29.67 | $29.99 | 642800 |
| 2024-08-28 | 29.63 | $29.65 | 630135 |
| 2024-08-27 | 29.66 | $29.71 | 558604 |
| 2024-08-26 | 29.67 | $29.70 | 922388 |
| 2024-08-23 | 29.70 | $29.53 | 2.3M |
| 2024-08-22 | 29.76 | $29.81 | 1.2M |
| 2024-08-21 | 29.78 | $29.77 | 1.7M |
| 2024-08-20 | 29.81 | $29.80 | 1.3M |
| 2024-08-19 | 29.84 | $30.07 | 779753 |
| 2024-08-16 | 29.82 | $30.07 | 997231 |
| 2024-08-15 | 29.80 | $30.11 | 1.1M |
| 2024-08-14 | 29.77 | $30.00 | 1.4M |
| 2024-08-13 | 29.76 | $30.00 | 846912 |
| 2024-08-12 | 29.75 | $29.92 | 915402 |
| 2024-08-09 | 29.75 | $29.90 | 610500 |
| 2024-08-08 | 29.77 | $29.95 | 835137 |
| 2024-08-07 | 29.78 | $30.05 | 1.3M |
| 2024-08-06 | 29.77 | $29.42 | 1.1M |
| 2024-08-05 | 29.89 | $28.75 | 2.5M |
| 2024-08-02 | 30.17 | $29.46 | 2.2M |
| 2024-08-01 | 30.36 | $30.27 | 711911 |
| 2024-07-31 | 30.40 | $30.66 | 634300 |
| 2024-07-30 | 30.38 | $30.71 | 531401 |
| 2024-07-29 | 30.33 | $30.55 | 544000 |
| 2024-07-26 | 30.32 | $30.75 | 817215 |
| 2024-07-25 | 30.26 | $30.31 | 884800 |
| 2024-07-24 | 30.29 | $29.95 | 946100 |
| 2024-07-23 | 30.40 | $30.20 | 902886 |
| 2024-07-22 | 30.48 | $30.54 | 801251 |
| 2024-07-19 | 30.50 | $30.25 | 526521 |
| 2024-07-18 | 30.59 | $30.27 | 790992 |
| 2024-07-17 | 30.69 | $30.30 | 898100 |
| 2024-07-16 | 30.80 | $30.53 | 976154 |
| 2024-07-15 | 30.88 | $30.57 | 791300 |
| 2024-07-12 | 30.97 | $30.52 | 1.4M |
| 2024-07-11 | 31.08 | $30.78 | 636100 |
| 2024-07-10 | 31.15 | $30.80 | 897700 |
| 2024-07-09 | 31.23 | $30.74 | 1.3M |
| 2024-07-08 | 31.34 | $31.59 | 660641 |
| 2024-07-05 | 31.29 | $31.47 | 930146 |
| 2024-07-03 | 31.25 | $31.13 | 391018 |
| 2024-07-02 | 31.28 | $31.15 | 831530 |
| 2024-07-01 | 31.31 | $30.52 | 734900 |
| 2024-06-28 | 31.48 | $30.62 | 872329 |
| 2024-06-27 | 31.66 | $31.83 | 1.0M |
| 2024-06-26 | 31.60 | $31.73 | 1.1M |
| 2024-06-25 | 31.56 | $31.73 | 917800 |
| 2024-06-24 | 31.51 | $31.62 | 1.3M |
| 2024-06-21 | 31.48 | $31.82 | 2.5M |
| 2024-06-20 | 31.39 | $31.34 | 1.3M |
| 2024-06-18 | 31.40 | $31.51 | 766600 |
| 2024-06-17 | 31.37 | $31.41 | 786500 |
| 2024-06-14 | 31.35 | $31.33 | 765702 |
| 2024-06-13 | 31.35 | $31.40 | 558842 |
| 2024-06-12 | 31.34 | $31.40 | 680600 |
| 2024-06-11 | 31.32 | $31.36 | 536420 |
| 2024-06-10 | 31.30 | $31.55 | 584844 |
| 2024-06-07 | 31.25 | $31.44 | 482759 |
| 2024-06-06 | 31.20 | $31.29 | 548823 |
| 2024-06-05 | 31.19 | $31.46 | 679442 |
| 2024-06-04 | 31.13 | $31.40 | 587104 |
| 2024-06-03 | 31.08 | $31.50 | 756535 |
| 2024-05-31 | 30.99 | $31.47 | 629430 |
| 2024-05-30 | 30.91 | $31.21 | 576338 |
| 2024-05-29 | 30.86 | $30.71 | 565221 |
| 2024-05-28 | 30.91 | $30.77 | 661862 |
| 2024-05-24 | 30.96 | $30.91 | 535900 |
| 2024-05-23 | 30.99 | $30.69 | 746100 |
| 2024-05-22 | 31.07 | $30.72 | 827934 |
| 2024-05-21 | 31.16 | $30.93 | 841119 |
| 2024-05-20 | 31.22 | $30.70 | 926733 |
| 2024-05-17 | 31.33 | $30.62 | 880107 |
| 2024-05-16 | 31.48 | $30.54 | 1.8M |
| 2024-05-15 | 31.67 | $30.58 | 2.5M |
| 2024-05-14 | 31.89 | $31.15 | 1.4M |
| 2024-05-13 | 32.01 | $31.25 | 970828 |
| 2024-05-10 | 32.14 | $31.62 | 765273 |
| 2024-05-09 | 32.20 | $31.88 | 1.0M |
| 2024-05-08 | 32.22 | $31.73 | 1.6M |
| 2024-05-07 | 32.26 | $32.27 | 1.2M |
| 2024-05-06 | 32.20 | $32.50 | 825545 |
| 2024-05-03 | 32.08 | $32.23 | 600526 |
| 2024-05-02 | 31.99 | $31.99 | 770722 |
| 2024-05-01 | 31.94 | $32.15 | 680370 |
| 2024-04-30 | 31.84 | $31.69 | 547417 |
| 2024-04-29 | 31.81 | $32.11 | 763224 |
| 2024-04-26 | 31.70 | $32.09 | 1.0M |
| 2024-04-25 | 31.56 | $31.81 | 783463 |
| 2024-04-24 | 31.47 | $31.85 | 1.0M |
| 2024-04-23 | 31.34 | $31.89 | 574000 |
| 2024-04-22 | 31.19 | $31.60 | 660300 |
| 2024-04-19 | 31.06 | $31.31 | 734028 |
| 2024-04-18 | 30.98 | $31.19 | 715400 |
| 2024-04-17 | 30.91 | $30.85 | 920375 |
| 2024-04-16 | 30.90 | $30.73 | 780502 |
| 2024-04-15 | 30.91 | $30.45 | 918002 |
| 2024-04-12 | 30.98 | $30.49 | 669706 |
| 2024-04-11 | 31.06 | $30.92 | 626706 |
| 2024-04-10 | 31.05 | $30.82 | 848583 |
| 2024-04-09 | 31.06 | $30.78 | 577044 |
| 2024-04-08 | 31.07 | $30.83 | 950100 |
| 2024-04-05 | 31.08 | $30.90 | 684844 |
| 2024-04-04 | 31.07 | $30.69 | 732722 |
| 2024-04-03 | 31.10 | $30.77 | 754200 |
| 2024-04-02 | 31.12 | $30.60 | 801200 |
| 2024-04-01 | 31.17 | $30.79 | 988497 |
| 2024-03-28 | 31.18 | $31.15 | 930700 |
| 2024-03-27 | 31.12 | $30.81 | 1.2M |
| 2024-03-26 | 31.12 | $31.42 | 1.1M |
| 2024-03-25 | 30.99 | $31.35 | 1.5M |
| 2024-03-22 | 30.85 | $30.93 | 778943 |
| 2024-03-21 | 30.77 | $30.92 | 892362 |
| 2024-03-20 | 30.67 | $30.65 | 715600 |
| 2024-03-19 | 30.61 | $30.52 | 581375 |
| 2024-03-18 | 30.57 | $30.52 | 781453 |
| 2024-03-15 | 30.52 | $30.39 | 971360 |
| 2024-03-14 | 30.49 | $30.15 | 1.5M |
| 2024-03-13 | 30.49 | $30.90 | 1.0M |
| 2024-03-12 | 30.34 | $30.76 | 730711 |
| 2024-03-11 | 30.19 | $30.48 | 637405 |
| 2024-03-08 | 30.07 | $30.39 | 841207 |
| 2024-03-07 | 29.95 | $30.20 | 825976 |
| 2024-03-06 | 29.84 | $30.02 | 923961 |
| 2024-03-05 | 29.75 | $29.72 | 989209 |
| 2024-03-04 | 29.71 | $29.70 | 922831 |
| 2024-03-01 | 29.67 | $29.65 | 795400 |
| 2024-02-29 | 29.62 | $29.60 | 1.0M |
| 2024-02-28 | 29.58 | $29.63 | 1.1M |
| 2024-02-27 | 29.52 | $29.94 | 1.1M |
| 2024-02-26 | 29.39 | $29.73 | 771204 |
| 2024-02-23 | 29.27 | $29.77 | 832104 |
| 2024-02-22 | 29.13 | $29.54 | 531142 |
| 2024-02-21 | 29.01 | $29.25 | 508175 |
| 2024-02-20 | 28.93 | $29.10 | 1.1M |
| 2024-02-16 | 28.86 | $29.37 | 665637 |
| 2024-02-15 | 28.73 | $29.25 | 912004 |
| 2024-02-14 | 28.61 | $28.91 | 852021 |
| 2024-02-13 | 28.53 | $28.74 | 1.1M |
| 2024-02-12 | 28.47 | $28.58 | 631700 |
| 2024-02-09 | 28.44 | $28.39 | 825500 |
| 2024-02-08 | 28.45 | $28.44 | 832318 |
| 2024-02-07 | 28.44 | $28.32 | 796500 |
| 2024-02-06 | 28.46 | $27.97 | 1.3M |
| 2024-02-05 | 28.56 | $28.15 | 1.6M |
| 2024-02-02 | 28.63 | $28.61 | 938123 |
| 2024-02-01 | 28.61 | $28.44 | 1.4M |
| 2024-01-31 | 28.63 | $28.61 | 1.2M |
| 2024-01-30 | 28.62 | $28.91 | 961700 |
| 2024-01-29 | 28.53 | $28.75 | 824903 |
| 2024-01-26 | 28.47 | $28.62 | 740900 |
| 2024-01-25 | 28.42 | $28.35 | 1.1M |
| 2024-01-24 | 28.43 | $28.49 | 1.0M |
| 2024-01-23 | 28.40 | $28.54 | 965000 |
| 2024-01-22 | 28.36 | $28.52 | 823752 |
| 2024-01-19 | 28.31 | $28.25 | 681100 |
| 2024-01-18 | 28.31 | $28.27 | 768280 |
| 2024-01-17 | 28.31 | $28.23 | 800243 |
| 2024-01-16 | 28.31 | $28.03 | 831220 |
| 2024-01-12 | 28.36 | $28.29 | 1.2M |
| 2024-01-11 | 28.36 | $28.19 | 1.7M |
| 2024-01-10 | 28.38 | $28.43 | 1.8M |
| 2024-01-09 | 28.35 | $28.50 | 1.0M |
| 2024-01-08 | 28.31 | $28.70 | 728231 |
| 2024-01-05 | 28.21 | $28.44 | 1.1M |
| 2024-01-04 | 28.15 | $28.71 | 1.9M |
| 2024-01-03 | 28.02 | $27.96 | 1.0M |
| 2024-01-02 | 28.03 | $27.87 | 1.1M |
| 2023-12-29 | 28.06 | $27.64 | 948300 |
| 2023-12-28 | 28.14 | $27.73 | 1.2M |
| 2023-12-27 | 28.22 | $28.63 | 1.2M |
| 2023-12-26 | 28.11 | $28.40 | 1.6M |
| 2023-12-22 | 28.04 | $28.13 | 1.1M |
| 2023-12-21 | 28.02 | $28.00 | 1.2M |
| 2023-12-20 | 28.02 | $28.01 | 805609 |
| 2023-12-19 | 28.01 | $28.26 | 1.3M |
| 2023-12-18 | 27.96 | $27.90 | 910474 |
| 2023-12-15 | 27.97 | $27.82 | 851100 |
| 2023-12-14 | 27.99 | $27.90 | 1.0M |
| 2023-12-13 | 28.01 | $28.04 | 1.0M |
| 2023-12-12 | 27.99 | $28.03 | 802300 |
| 2023-12-11 | 27.98 | $27.87 | 927800 |
| 2023-12-08 | 28.00 | $27.83 | 756200 |
| 2023-12-07 | 28.02 | $27.57 | 747805 |
| 2023-12-06 | 28.11 | $27.31 | 1.2M |
| 2023-12-05 | 28.26 | $27.56 | 1.9M |
| 2023-12-04 | 28.39 | $27.93 | 5.2M |
| 2023-12-01 | 28.46 | $28.27 | 1.1M |
| 2023-11-30 | 28.46 | $28.37 | 816221 |
| 2023-11-29 | 28.44 | $28.26 | 558400 |
| 2023-11-28 | 28.44 | $28.45 | 538608 |
| 2023-11-27 | 28.40 | $28.49 | 849300 |
| 2023-11-24 | 28.34 | $28.63 | 2.0M |
| 2023-11-22 | 28.24 | $28.23 | 4.5M |
| 2023-11-21 | 28.20 | $28.30 | 669400 |
| 2023-11-20 | 28.14 | $28.25 | 528202 |
| 2023-11-17 | 28.09 | $28.33 | 846500 |
| 2023-11-16 | 28.00 | $28.02 | 2.8M |
| 2023-11-15 | 27.97 | $28.18 | 1.9M |
| 2023-11-14 | 27.89 | $28.34 | 2.9M |
| 2023-11-13 | 27.77 | $27.75 | 814157 |
| 2023-11-10 | 27.75 | $27.87 | 660042 |
| 2023-11-09 | 27.70 | $27.68 | 704463 |
| 2023-11-08 | 27.68 | $27.74 | 732600 |
| 2023-11-07 | 27.64 | $27.98 | 712289 |
| 2023-11-06 | 27.55 | $27.97 | 600800 |
| 2023-11-03 | 27.44 | $28.13 | 1.0M |
| 2023-11-02 | 27.29 | $27.75 | 936618 |
| 2023-11-01 | 27.18 | $27.60 | 565500 |
| 2023-10-31 | 27.09 | $27.37 | 507349 |
| 2023-10-30 | 27.04 | $27.35 | 487900 |
| 2023-10-27 | 26.98 | $27.07 | 677820 |
| 2023-10-26 | 26.97 | $27.37 | 576038 |
| 2023-10-25 | 26.90 | $27.04 | 668620 |
| 2023-10-24 | 26.88 | $27.32 | 589006 |
| 2023-10-23 | 26.81 | $27.01 | 803108 |
| 2023-10-20 | 26.79 | $26.63 | 651535 |
| 2023-10-19 | 26.85 | $26.85 | 613325 |
| 2023-10-18 | 26.87 | $27.33 | 687804 |
| 2023-10-17 | 26.79 | $27.50 | 604142 |
| 2023-10-16 | 26.67 | $27.28 | 715535 |
| 2023-10-13 | 26.58 | $26.77 | 600100 |
| 2023-10-12 | 26.58 | $26.65 | 755500 |
| 2023-10-11 | 26.61 | $26.65 | 510064 |
| 2023-10-10 | 26.64 | $26.68 | 451800 |
| 2023-10-09 | 26.68 | $26.43 | 722042 |
| 2023-10-06 | 26.78 | $26.12 | 535300 |
| 2023-10-05 | 26.96 | $26.31 | 927200 |
| 2023-10-04 | 27.14 | $26.06 | 944300 |
| 2023-10-03 | 27.39 | $26.19 | 1.5M |
| 2023-10-02 | 27.66 | $26.58 | 1.5M |
| 2023-09-29 | 27.89 | $27.36 | 679931 |
| 2023-09-28 | 27.99 | $27.56 | 909400 |
| 2023-09-27 | 28.07 | $27.90 | 959500 |
| 2023-09-26 | 28.09 | $28.10 | 799700 |
| 2023-09-25 | 28.06 | $28.22 | 919800 |
| 2023-09-22 | 28.01 | $28.00 | 589100 |
| 2023-09-21 | 27.99 | $27.70 | 763176 |
| 2023-09-20 | 28.04 | $28.35 | 621033 |
| 2023-09-19 | 27.95 | $28.28 | 506600 |
| 2023-09-18 | 27.86 | $28.22 | 523304 |
| 2023-09-15 | 27.77 | $28.03 | 402350 |
| 2023-09-14 | 27.70 | $28.07 | 589013 |
| 2023-09-13 | 27.61 | $27.99 | 465900 |
| 2023-09-12 | 27.53 | $27.82 | 495025 |
| 2023-09-11 | 27.46 | $27.70 | 541526 |
| 2023-09-08 | 27.42 | $27.50 | 512849 |
| 2023-09-07 | 27.41 | $27.24 | 470325 |
| 2023-09-06 | 27.45 | $27.13 | 1.1M |
| 2023-09-05 | 27.52 | $27.38 | 813191 |
| 2023-09-01 | 27.55 | $28.04 | 615925 |
| 2023-08-31 | 27.44 | $27.79 | 553600 |
| 2023-08-30 | 27.38 | $27.55 | 534265 |
| 2023-08-29 | 27.35 | $27.63 | 685541 |
| 2023-08-28 | 27.30 | $27.46 | 390700 |
| 2023-08-25 | 27.28 | $27.17 | 310100 |
| 2023-08-24 | 27.32 | $27.12 | 374400 |
| 2023-08-23 | 27.37 | $27.16 | 894223 |
| 2023-08-22 | 27.43 | $26.94 | 786500 |
| 2023-08-21 | 27.54 | $27.22 | 642518 |
| 2023-08-18 | 27.62 | $27.22 | 760637 |
| 2023-08-17 | 27.70 | $27.09 | 993084 |
| 2023-08-16 | 27.82 | $27.45 | 742237 |
| 2023-08-15 | 27.89 | $27.22 | 714498 |
| 2023-08-14 | 28.02 | $27.31 | 993449 |
| 2023-08-11 | 28.15 | $27.20 | 1.6M |
| 2023-08-10 | 28.32 | $27.10 | 5.1M |
| 2023-08-09 | 28.54 | $28.77 | 1.2M |
| 2023-08-08 | 28.43 | $28.40 | 456922 |
| 2023-08-07 | 28.39 | $28.32 | 449352 |
| 2023-08-04 | 28.35 | $28.28 | 387935 |
| 2023-08-03 | 28.31 | $27.77 | 728000 |
| 2023-08-02 | 28.38 | $28.05 | 331600 |
| 2023-08-01 | 28.39 | $28.27 | 375000 |
| 2023-07-31 | 28.35 | $28.44 | 514181 |
| 2023-07-28 | 28.26 | $28.56 | 527110 |
| 2023-07-27 | 28.14 | $28.22 | 615500 |
| 2023-07-26 | 28.06 | $28.50 | 729852 |
| 2023-07-25 | 27.91 | $27.93 | 625206 |
| 2023-07-24 | 27.85 | $28.13 | 646134 |
| 2023-07-21 | 27.74 | $27.86 | 408200 |
| 2023-07-20 | 27.66 | $27.63 | 562518 |
| 2023-07-19 | 27.62 | $27.52 | 547400 |
| 2023-07-18 | 27.59 | $27.85 | 542347 |
| 2023-07-17 | 27.49 | $27.61 | 400842 |
| 2023-07-14 | 27.42 | $27.67 | 763600 |
| 2023-07-13 | 27.32 | $27.31 | 546446 |
| 2023-07-12 | 27.27 | $27.45 | 794100 |
| 2023-07-11 | 27.19 | $27.04 | 555000 |
| 2023-07-10 | 27.18 | $26.67 | 428400 |
| 2023-07-07 | 27.25 | $26.99 | 387500 |
| 2023-07-06 | 27.25 | $27.00 | 396100 |
| 2023-07-05 | 27.26 | $27.02 | 478400 |
| 2023-07-03 | 27.25 | $27.07 | 309900 |
| 2023-06-30 | 27.23 | $27.36 | 602405 |
| 2023-06-29 | 27.14 | $27.20 | 687448 |
| 2023-06-28 | 27.07 | $27.51 | 1.5M |
| 2023-06-27 | 26.92 | $27.39 | 776535 |
| 2023-06-26 | 26.77 | $27.24 | 592000 |
| 2023-06-23 | 26.63 | $27.04 | 4.3M |
| 2023-06-22 | 26.50 | $26.95 | 515716 |
| 2023-06-21 | 26.36 | $26.99 | 992170 |
| 2023-06-20 | 26.20 | $26.29 | 528441 |
| 2023-06-16 | 26.15 | $25.91 | 542000 |
| 2023-06-15 | 26.18 | $26.15 | 1.3M |
| 2023-06-14 | 26.16 | $26.18 | 653100 |
| 2023-06-13 | 26.13 | $26.42 | 435137 |
| 2023-06-12 | 26.04 | $26.15 | 435300 |
| 2023-06-09 | 25.99 | $26.03 | 278300 |
| 2023-06-08 | 25.96 | $26.09 | 528600 |
| 2023-06-07 | 25.91 | $26.19 | 356408 |
| 2023-06-06 | 25.83 | $26.09 | 576138 |
| 2023-06-05 | 25.76 | $26.12 | 327610 |
| 2023-06-02 | 25.67 | $25.97 | 387741 |
| 2023-06-01 | 25.59 | $25.67 | 530832 |
| 2023-05-31 | 25.57 | $25.63 | 659623 |
| 2023-05-30 | 25.55 | $25.60 | 709300 |
| 2023-05-26 | 25.53 | $25.65 | 437600 |
| 2023-05-25 | 25.50 | $25.51 | 421048 |
| 2023-05-24 | 25.49 | $25.49 | 547843 |
| 2023-05-23 | 25.49 | $25.39 | 606600 |
| 2023-05-22 | 25.50 | $25.23 | 716400 |
| 2023-05-19 | 25.55 | $25.68 | 715504 |
| 2023-05-18 | 25.52 | $25.40 | 544700 |
| 2023-05-17 | 25.54 | $25.28 | 760400 |
| 2023-05-16 | 25.58 | $25.33 | 627715 |
| 2023-05-15 | 25.62 | $25.41 | 642547 |
| 2023-05-12 | 25.66 | $25.60 | 645408 |
| 2023-05-11 | 25.65 | $25.50 | 588000 |
| 2023-05-10 | 25.67 | $25.60 | 617700 |
| 2023-05-09 | 25.66 | $25.72 | 566721 |
| 2023-05-08 | 25.63 | $25.86 | 824126 |
| 2023-05-05 | 25.56 | $25.69 | 467600 |
| 2023-05-04 | 25.52 | $25.09 | 838009 |
| 2023-05-03 | 25.60 | $25.31 | 434300 |
| 2023-05-02 | 25.64 | $25.25 | 1.2M |
| 2023-05-01 | 25.70 | $26.10 | 680748 |
| 2023-04-28 | 25.58 | $25.80 | 530800 |
| 2023-04-27 | 25.51 | $25.52 | 798000 |
| 2023-04-26 | 25.49 | $25.48 | 528000 |
| 2023-04-25 | 25.48 | $25.50 | 544704 |
| 2023-04-24 | 25.45 | $25.80 | 459400 |
| 2023-04-21 | 25.36 | $25.44 | 368600 |
| 2023-04-20 | 25.32 | $25.52 | 445039 |
| 2023-04-19 | 25.27 | $25.73 | 534615 |
| 2023-04-18 | 25.16 | $25.50 | 451119 |
| 2023-04-17 | 25.08 | $25.50 | 553200 |
| 2023-04-14 | 24.98 | $25.50 | 1.0M |
| 2023-04-13 | 24.88 | $25.37 | 458100 |
| 2023-04-12 | 24.78 | $25.10 | 1.0M |
| 2023-04-11 | 24.72 | $24.77 | 630700 |
| 2023-04-10 | 24.73 | $24.57 | 560400 |
| 2023-04-06 | 24.78 | $24.50 | 571631 |
| 2023-04-05 | 24.85 | $23.95 | 597405 |
| 2023-04-04 | 25.05 | $24.17 | 936647 |
| 2023-04-03 | 25.23 | $24.70 | 716044 |
| 2023-03-31 | 25.34 | $24.93 | 550131 |
| 2023-03-30 | 25.41 | $24.89 | 644700 |
| 2023-03-29 | 25.50 | $25.96 | 815053 |
| 2023-03-28 | 25.38 | $25.58 | 617900 |
| 2023-03-27 | 25.32 | $25.39 | 687813 |
| 2023-03-24 | 25.28 | $24.96 | 813200 |
| 2023-03-23 | 25.34 | $25.40 | 1.2M |
| 2023-03-22 | 25.30 | $25.35 | 1.3M |
| 2023-03-21 | 25.27 | $25.26 | 1.1M |
| 2023-03-20 | 25.26 | $24.99 | 1.3M |
| 2023-03-17 | 25.29 | $25.07 | 2.1M |
| 2023-03-16 | 25.32 | $25.00 | 628673 |
| 2023-03-15 | 25.36 | $24.74 | 1.5M |
| 2023-03-14 | 25.46 | $25.30 | 1.5M |
| 2023-03-13 | 25.46 | $24.21 | 1.3M |
| 2023-03-10 | 25.69 | $24.27 | 2.0M |
| 2023-03-09 | 25.94 | $25.25 | 1.2M |
| 2023-03-08 | 26.02 | $25.79 | 1.3M |
| 2023-03-07 | 25.99 | $25.81 | 872700 |
| 2023-03-06 | 25.95 | $26.25 | 1.3M |
| 2023-03-03 | 25.81 | $25.90 | 921944 |
| 2023-03-02 | 25.72 | $26.01 | 1.3M |
| 2023-03-01 | 25.58 | $25.87 | 1.0M |
| 2023-02-28 | 25.45 | $25.90 | 1.2M |
| 2023-02-27 | 25.29 | $25.98 | 1.9M |
| 2023-02-24 | 25.08 | $25.29 | 1.2M |
| 2023-02-23 | 24.98 | $25.17 | 1.1M |
| 2023-02-22 | 24.88 | $24.77 | 472600 |
| 2023-02-21 | 24.85 | $24.75 | 545200 |
| 2023-02-17 | 24.83 | $24.89 | 515922 |
| 2023-02-16 | 24.76 | $24.85 | 1.2M |
| 2023-02-15 | 24.69 | $24.62 | 878851 |
| 2023-02-14 | 24.65 | $24.65 | 645747 |
| 2023-02-13 | 24.60 | $24.89 | 1.9M |
| 2023-02-10 | 24.48 | $24.30 | 726600 |
| 2023-02-09 | 24.47 | $24.24 | 556910 |
| 2023-02-08 | 24.47 | $24.35 | 809700 |
| 2023-02-07 | 24.44 | $24.63 | 1.5M |
| 2023-02-06 | 24.35 | $24.43 | 870217 |
| 2023-02-03 | 24.28 | $24.52 | 829200 |
| 2023-02-02 | 24.18 | $24.85 | 2.0M |
| 2023-02-01 | 23.99 | $24.78 | 1.5M |
| 2023-01-31 | 23.78 | $24.60 | 1.8M |
| 2023-01-30 | 23.57 | $24.14 | 2.2M |
| 2023-01-27 | 23.43 | $23.82 | 1.1M |
| 2023-01-26 | 23.33 | $23.55 | 809200 |
| 2023-01-25 | 23.27 | $23.31 | 518129 |
| 2023-01-24 | 23.25 | $23.38 | 620609 |
| 2023-01-23 | 23.21 | $23.44 | 595534 |
| 2023-01-20 | 23.15 | $23.22 | 578658 |
| 2023-01-19 | 23.13 | $23.25 | 477514 |
| 2023-01-18 | 23.10 | $23.38 | 690738 |
| 2023-01-17 | 23.03 | $23.71 | 725700 |
| 2023-01-13 | 22.89 | $23.66 | 877355 |
| 2023-01-12 | 22.74 | $23.50 | 852300 |
| 2023-01-11 | 22.59 | $23.45 | 808600 |
| 2023-01-10 | 22.43 | $22.90 | 358328 |
| 2023-01-09 | 22.37 | $22.56 | 476888 |
| 2023-01-06 | 22.37 | $22.50 | 980200 |
| 2023-01-05 | 22.38 | $22.26 | 450800 |
| 2023-01-04 | 22.45 | $22.44 | 786300 |
| 2023-01-03 | 22.49 | $22.35 | 466000 |
| 2022-12-30 | 22.56 | $22.35 | 1.1M |
| 2022-12-29 | 22.64 | $22.49 | 1.0M |
| 2022-12-28 | 22.71 | $22.80 | 813527 |
| 2022-12-27 | 22.73 | $22.85 | 775000 |
| 2022-12-23 | 22.74 | $22.94 | 726900 |
| 2022-12-22 | 22.73 | $22.48 | 669800 |
| 2022-12-21 | 22.83 | $22.56 | 591031 |
| 2022-12-20 | 22.92 | $22.48 | 795600 |
| 2022-12-19 | 23.04 | $22.40 | 986518 |
| 2022-12-16 | 23.21 | $22.74 | 1.2M |
| 2022-12-15 | 23.33 | $23.12 | 1.3M |
| 2022-12-14 | 23.39 | $23.13 | 1.3M |
| 2022-12-13 | 23.46 | $23.30 | 833724 |
| 2022-12-12 | 23.50 | $23.37 | 394500 |
| 2022-12-09 | 23.54 | $23.31 | 360543 |
| 2022-12-08 | 23.60 | $23.28 | 604000 |
| 2022-12-07 | 23.67 | $23.34 | 784716 |
| 2022-12-06 | 23.74 | $23.41 | 660400 |
| 2022-12-05 | 23.81 | $23.52 | 565824 |
| 2022-12-02 | 23.87 | $23.68 | 753900 |
| 2022-12-01 | 23.90 | $23.79 | 657800 |
| 2022-11-30 | 23.91 | $23.94 | 841013 |
| 2022-11-29 | 23.89 | $23.87 | 580231 |
| 2022-11-28 | 23.89 | $23.72 | 512926 |
| 2022-11-25 | 23.91 | $23.86 | 481207 |
| 2022-11-23 | 23.91 | $24.08 | 500204 |
| 2022-11-22 | 23.86 | $24.12 | 977600 |
| 2022-11-21 | 23.79 | $23.92 | 1.1M |
| 2022-11-18 | 23.75 | $23.88 | 585700 |
| 2022-11-17 | 23.71 | $23.84 | 681821 |
| 2022-11-16 | 23.68 | $23.91 | 832236 |
| 2022-11-15 | 23.63 | $24.32 | 787719 |
| 2022-11-14 | 23.48 | $23.90 | 699300 |
| 2022-11-11 | 23.40 | $24.00 | 1.2M |
| 2022-11-10 | 23.28 | $23.80 | 1.6M |
| 2022-11-09 | 23.19 | $23.10 | 553838 |
| 2022-11-08 | 23.23 | $23.41 | 390100 |
| 2022-11-07 | 23.21 | $23.32 | 567000 |
| 2022-11-04 | 23.21 | $23.20 | 634621 |
| 2022-11-03 | 23.24 | $22.90 | 610300 |
| 2022-11-02 | 23.33 | $22.75 | 882000 |
| 2022-11-01 | 23.48 | $23.36 | 466435 |
| 2022-10-31 | 23.52 | $23.29 | 612981 |
| 2022-10-28 | 23.58 | $23.88 | 456109 |
| 2022-10-27 | 23.52 | $23.61 | 358605 |
| 2022-10-26 | 23.52 | $23.74 | 690800 |
| 2022-10-25 | 23.49 | $24.11 | 547434 |
| 2022-10-24 | 23.37 | $23.41 | 578729 |
| 2022-10-21 | 23.39 | $23.14 | 460100 |
| 2022-10-20 | 23.47 | $23.02 | 589123 |
| 2022-10-19 | 23.58 | $23.30 | 667600 |
| 2022-10-18 | 23.66 | $24.34 | 650034 |
| 2022-10-17 | 23.53 | $24.14 | 1.2M |
| 2022-10-14 | 23.42 | $23.58 | 434027 |
| 2022-10-13 | 23.42 | $23.45 | 830700 |
| 2022-10-12 | 23.44 | $23.84 | 843108 |
| 2022-10-11 | 23.39 | $23.08 | 897935 |
| 2022-10-10 | 23.48 | $22.89 | 561008 |
| 2022-10-07 | 23.64 | $23.06 | 372707 |
| 2022-10-06 | 23.79 | $23.27 | 501756 |
| 2022-10-05 | 23.91 | $23.88 | 447425 |
| 2022-10-04 | 23.93 | $24.68 | 1.0M |
| 2022-10-03 | 23.79 | $23.76 | 458143 |
| 2022-09-30 | 23.81 | $22.74 | 583500 |
| 2022-09-29 | 24.06 | $23.06 | 697622 |
| 2022-09-28 | 24.27 | $24.23 | 872237 |
| 2022-09-27 | 24.28 | $23.63 | 640700 |
| 2022-09-26 | 24.41 | $23.98 | 508100 |
| 2022-09-23 | 24.50 | $24.20 | 682245 |
| 2022-09-22 | 24.54 | $23.82 | 892800 |
| 2022-09-21 | 24.67 | $24.72 | 473000 |
| 2022-09-20 | 24.64 | $24.33 | 522631 |
| 2022-09-19 | 24.68 | $25.14 | 671342 |
| 2022-09-16 | 24.55 | $24.69 | 436845 |
| 2022-09-15 | 24.49 | $24.99 | 854827 |
| 2022-09-14 | 24.37 | $24.88 | 676800 |
| 2022-09-13 | 24.24 | $24.23 | 615123 |
| 2022-09-12 | 24.23 | $24.64 | 732309 |
| 2022-09-09 | 24.13 | $24.85 | 702520 |
| 2022-09-08 | 23.98 | $24.71 | 741300 |
| 2022-09-07 | 23.82 | $24.02 | 890522 |
| 2022-09-06 | 23.79 | $23.42 | 516200 |
| 2022-09-02 | 23.88 | $23.60 | 468700 |
| 2022-09-01 | 23.94 | $23.65 | 623700 |
| 2022-08-31 | 24.01 | $23.71 | 789400 |
| 2022-08-30 | 24.07 | $23.50 | 859514 |
| 2022-08-29 | 24.18 | $23.50 | 900023 |
| 2022-08-26 | 24.32 | $23.85 | 573142 |
| 2022-08-25 | 24.40 | $24.02 | 480500 |
| 2022-08-24 | 24.46 | $24.48 | 525000 |
| 2022-08-23 | 24.43 | $24.04 | 360700 |
| 2022-08-22 | 24.49 | $23.99 | 385300 |
| 2022-08-19 | 24.56 | $24.08 | 383004 |
| 2022-08-18 | 24.62 | $24.80 | 517401 |
| 2022-08-17 | 24.55 | $24.05 | 991034 |
| 2022-08-16 | 24.61 | $24.94 | 742231 |
| 2022-08-15 | 24.50 | $25.18 | 935902 |
| 2022-08-12 | 24.31 | $25.20 | 946419 |
| 2022-08-11 | 24.09 | $25.24 | 1.8M |
| 2022-08-10 | 23.83 | $24.01 | 776417 |
| 2022-08-09 | 23.78 | $23.36 | 1.2M |
| 2022-08-08 | 23.86 | $24.54 | 552900 |
| 2022-08-05 | 23.70 | $24.32 | 587000 |
| 2022-08-04 | 23.56 | $24.50 | 911410 |
| 2022-08-03 | 23.37 | $23.91 | 290300 |
| 2022-08-02 | 23.26 | $23.84 | 472800 |
| 2022-08-01 | 23.16 | $23.90 | 576800 |
| 2022-07-29 | 23.03 | $23.48 | 692503 |
| 2022-07-28 | 22.96 | $23.81 | 647000 |
| 2022-07-27 | 22.82 | $23.30 | 466723 |
| 2022-07-26 | 22.77 | $22.92 | 470411 |
| 2022-07-25 | 22.79 | $22.85 | 372000 |
| 2022-07-22 | 22.83 | $23.16 | 296000 |
| 2022-07-21 | 22.81 | $23.35 | 431100 |
| 2022-07-20 | 22.75 | $23.22 | 709700 |
| 2022-07-19 | 22.72 | $22.62 | 1.2M |
| 2022-07-18 | 22.81 | $23.25 | 1.3M |
| 2022-07-15 | 22.78 | $23.18 | 738700 |
| 2022-07-14 | 22.77 | $23.33 | 678945 |
| 2022-07-13 | 22.73 | $23.04 | 1.1M |
| 2022-07-12 | 22.75 | $22.97 | 861731 |
| 2022-07-11 | 22.79 | $22.42 | 818518 |
| 2022-07-08 | 22.96 | $23.04 | 978600 |
| 2022-07-07 | 23.03 | $22.65 | 1.2M |
| 2022-07-06 | 23.19 | $22.11 | 1.2M |
| 2022-07-05 | 23.50 | $22.92 | 1.8M |
| 2022-07-01 | 23.69 | $24.34 | 380625 |
| 2022-06-30 | 23.62 | $23.64 | 327322 |
| 2022-06-29 | 23.69 | $23.30 | 192331 |
| 2022-06-28 | 23.84 | $23.75 | 290900 |
| 2022-06-27 | 23.92 | $24.44 | 351200 |
| 2022-06-24 | 23.88 | $24.01 | 260414 |
| 2022-06-23 | 23.92 | $23.46 | 313500 |
| 2022-06-22 | 24.09 | $23.95 | 507100 |
| 2022-06-21 | 24.19 | $24.70 | 395600 |
| 2022-06-17 | 24.15 | $24.11 | 1.6M |
| 2022-06-16 | 24.22 | $24.56 | 804248 |
| 2022-06-15 | 24.22 | $23.71 | 832349 |
| 2022-06-14 | 24.41 | $24.00 | 603500 |
| 2022-06-13 | 24.56 | $24.59 | 735604 |
| 2022-06-10 | 24.62 | $24.67 | 257185 |
| 2022-06-09 | 24.68 | $24.74 | 325900 |
| 2022-06-08 | 24.73 | $25.03 | 227743 |
| 2022-06-07 | 24.73 | $25.00 | 450700 |
| 2022-06-06 | 24.74 | $24.85 | 553300 |
| 2022-06-03 | 24.79 | $25.11 | 290100 |
| 2022-06-02 | 24.80 | $25.66 | 842159 |
| 2022-06-01 | 24.70 | $24.81 | 371844 |
| 2022-05-31 | 24.76 | $24.81 | 206409 |
| 2022-05-27 | 24.84 | $25.06 | 471400 |
| 2022-05-26 | 24.88 | $25.51 | 390229 |
| 2022-05-25 | 24.83 | $24.86 | 296100 |
| 2022-05-24 | 24.93 | $25.23 | 254300 |
| 2022-05-23 | 24.96 | $25.10 | 233500 |
| 2022-05-20 | 25.03 | $24.82 | 362235 |
| 2022-05-19 | 25.18 | $25.26 | 523935 |
| 2022-05-18 | 25.27 | $25.35 | 378236 |
| 2022-05-17 | 25.35 | $25.29 | 537667 |
| 2022-05-16 | 25.47 | $25.59 | 251449 |
| 2022-05-13 | 25.54 | $25.75 | 499148 |
| 2022-05-12 | 25.60 | $25.00 | 465200 |
| 2022-05-11 | 25.83 | $25.05 | 550243 |
| 2022-05-10 | 26.10 | $24.90 | 899600 |
| 2022-05-09 | 26.44 | $25.10 | 596500 |
| 2022-05-06 | 26.80 | $26.30 | 765920 |
| 2022-05-05 | 26.97 | $26.90 | 554443 |
| 2022-05-04 | 27.04 | $26.96 | 723000 |
| 2022-05-03 | 27.11 | $26.51 | 479715 |
| 2022-05-02 | 27.29 | $26.82 | 426400 |
| 2022-04-29 | 27.44 | $27.57 | 115227 |
| 2022-04-28 | 27.45 | $27.60 | 182830 |
| 2022-04-27 | 27.47 | $26.99 | 230730 |
| 2022-04-26 | 27.61 | $27.00 | 203100 |
| 2022-04-25 | 27.79 | $27.88 | 105144 |
| 2022-04-22 | 27.80 | $27.98 | 95300 |
| 2022-04-21 | 27.80 | $27.80 | 70100 |
| 2022-04-20 | 27.83 | $27.96 | 109300 |
| 2022-04-19 | 27.84 | $28.08 | 158829 |
| 2022-04-18 | 27.83 | $27.23 | 163203 |
| 2022-04-14 | 28.00 | $27.40 | 222000 |
| 2022-04-13 | 28.16 | $28.02 | 139900 |
| 2022-04-12 | 28.22 | $27.58 | 374658 |
| 2022-04-11 | 28.38 | $28.48 | 152838 |
| 2022-04-08 | 28.38 | $28.46 | 75137 |
| 2022-04-07 | 28.38 | $28.22 | 118800 |
| 2022-04-06 | 28.44 | $28.30 | 141917 |
| 2022-04-05 | 28.49 | $28.99 | 110108 |
| 2022-04-04 | 28.40 | $28.96 | 163235 |
| 2022-04-01 | 28.30 | $28.67 | 156500 |
| 2022-03-31 | 28.26 | $27.88 | 207400 |
| 2022-03-30 | 28.37 | $28.24 | 118315 |
| 2022-03-29 | 28.43 | $28.74 | 173721 |
| 2022-03-28 | 28.39 | $28.66 | 125743 |
| 2022-03-25 | 28.37 | $28.60 | 103700 |
| 2022-03-24 | 28.35 | $28.42 | 115300 |
| 2022-03-23 | 28.37 | $28.17 | 135700 |
| 2022-03-22 | 28.45 | $28.73 | 188422 |
| 2022-03-21 | 28.43 | $28.75 | 313129 |
| 2022-03-18 | 28.40 | $29.00 | 319943 |
| 2022-03-17 | 28.32 | $28.69 | 212249 |
| 2022-03-16 | 28.29 | $28.06 | 352428 |
| 2022-03-15 | 28.39 | $28.50 | 294304 |
| 2022-03-14 | 28.42 | $28.73 | 281509 |
| 2022-03-11 | 28.41 | $28.66 | 217600 |
| 2022-03-10 | 28.41 | $28.42 | 337100 |
| 2022-03-09 | 28.46 | $28.05 | 570600 |
| 2022-03-08 | 28.61 | $28.39 | 175400 |
| 2022-03-07 | 28.71 | $28.81 | 389547 |
| 2022-03-04 | 28.74 | $29.91 | 706900 |
| 2022-03-03 | 28.54 | $28.45 | 291300 |
| 2022-03-02 | 28.63 | $28.10 | 391500 |
| 2022-03-01 | 28.80 | $28.78 | 237800 |
| 2022-02-28 | 28.86 | $28.89 | 118316 |
| 2022-02-25 | 28.92 | $29.00 | 110432 |
| 2022-02-24 | 28.96 | $28.98 | 66124 |
| 2022-02-23 | 29.01 | $28.95 | 180900 |
| 2022-02-22 | 29.09 | $29.27 | 97500 |
| 2022-02-18 | 29.11 | $29.34 | 101606 |
| 2022-02-17 | 29.12 | $29.35 | 77200 |
| 2022-02-16 | 29.13 | $29.59 | 57300 |
| 2022-02-15 | 29.10 | $29.72 | 79900 |
| 2022-02-14 | 29.04 | $29.42 | 55931 |
| 2022-02-11 | 29.04 | $29.77 | 101200 |
| 2022-02-10 | 28.97 | $29.55 | 70614 |
| 2022-02-09 | 28.94 | $29.40 | 90140 |
| 2022-02-08 | 28.94 | $29.74 | 74700 |
| 2022-02-07 | 28.87 | $28.76 | 74241 |
| 2022-02-04 | 29.00 | $29.04 | 205349 |
| 2022-02-03 | 29.11 | $29.39 | 58300 |
| 2022-02-02 | 29.15 | $29.75 | 181106 |
| 2022-02-01 | 29.14 | $30.00 | 204929 |
| 2022-01-31 | 29.08 | $28.93 | 157633 |
| 2022-01-28 | 29.24 | $29.45 | 130200 |
| 2022-01-27 | 29.33 | $28.75 | 152100 |
| 2022-01-26 | 29.58 | $29.65 | 154600 |
| 2022-01-25 | 29.69 | $28.77 | 83020 |
| 2022-01-24 | 30.00 | $29.84 | 169901 |
| 2022-01-21 | 30.15 | $29.90 | 91719 |
| 2022-01-20 | 30.31 | $29.91 | 126200 |
| 2022-01-19 | 30.51 | $29.59 | 199900 |
| 2022-01-18 | 30.81 | $29.77 | 435400 |
| 2022-01-14 | 31.12 | $30.22 | 88703 |
| 2022-01-13 | 31.39 | $30.51 | 113800 |
| 2022-01-12 | 31.65 | $30.69 | 93100 |
| 2022-01-11 | 31.92 | $31.75 | 170900 |
| 2022-01-10 | 32.01 | $29.95 | 144600 |
| 2022-01-07 | 32.49 | $30.86 | 173328 |
| 2022-01-06 | 32.86 | $29.95 | 143700 |
| 2022-01-05 | 33.49 | $30.32 | 160925 |
| 2022-01-04 | 34.13 | $31.00 | 209100 |
| 2022-01-03 | 34.73 | $31.33 | 368312 |
| 2021-12-31 | 35.36 | $34.00 | 39400 |
| 2021-12-30 | 35.51 | $33.96 | 68500 |
| 2021-12-29 | 35.70 | $34.70 | 89500 |
| 2021-12-28 | 35.74 | $35.10 | 137117 |
| 2021-12-27 | 35.71 | $37.18 | 109200 |
| 2021-12-23 | 35.21 | $37.64 | 48800 |
| 2021-12-22 | 34.54 | $34.54 | 60500 |
| 2021-12-21 | 34.40 | $33.92 | 23600 |
| 2021-12-20 | 34.37 | $35.15 | 26300 |
| 2021-12-17 | 34.06 | $33.80 | 46447 |
| 2021-12-16 | 33.98 | $33.90 | 13038 |
| 2021-12-15 | 33.86 | $33.02 | 29736 |
| 2021-12-14 | 33.90 | $33.71 | 33600 |
| 2021-12-13 | 33.80 | $35.20 | 35900 |
| 2021-12-10 | 33.35 | $34.00 | 30802 |
| 2021-12-09 | 33.09 | $33.71 | 36914 |
| 2021-12-08 | 32.83 | $33.55 | 27000 |
| 2021-12-07 | 32.56 | $32.49 | 81200 |
| 2021-12-06 | 32.46 | $32.36 | 91700 |
| 2021-12-03 | 32.37 | $33.35 | 54747 |
| 2021-12-02 | 32.05 | $32.39 | 46800 |
| 2021-12-01 | 31.87 | $31.02 | 28000 |
| 2021-11-30 | 31.95 | $31.20 | 51709 |
| 2021-11-29 | 32.00 | $31.35 | 59200 |
| 2021-11-26 | 32.02 | $31.25 | 11200 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
23.57
2026-07-16
Close Price
$24.19
Vol: 2.0M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.25
Average
27.82
Maximum
36.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 23.57 | $24.19 | 2.0M |
| 2026-07-15 | 23.38 | $23.54 | 1.7M |
| 2026-07-14 | 23.35 | $23.48 | 918926 |
| 2026-07-13 | 23.33 | $23.37 | 1.4M |
| 2026-07-10 | 23.35 | $23.44 | 1.1M |
| 2026-07-09 | 23.36 | $23.10 | 1.1M |
| 2026-07-08 | 23.47 | $23.11 | 1.3M |
| 2026-07-07 | 23.61 | $23.23 | 1.7M |
| 2026-07-06 | 23.74 | $23.21 | 3.8M |
| 2026-07-02 | 23.91 | $23.77 | 1.9M |
| 2026-07-01 | 23.93 | $23.85 | 1.5M |
| 2026-06-30 | 23.94 | $23.71 | 2.6M |
| 2026-06-29 | 23.99 | $24.62 | 1.8M |
| 2026-06-26 | 23.76 | $23.99 | 2.1M |
| 2026-06-25 | 23.68 | $23.96 | 1.3M |
| 2026-06-24 | 23.59 | $23.70 | 1.7M |
| 2026-06-23 | 23.56 | $23.63 | 1.6M |
| 2026-06-22 | 23.55 | $23.22 | 2.0M |
| 2026-06-18 | 23.67 | $23.61 | 4.3M |
| 2026-06-17 | 23.70 | $23.49 | 1.6M |
| 2026-06-16 | 23.77 | $23.80 | 1.4M |
| 2026-06-15 | 23.75 | $23.76 | 1.8M |
| 2026-06-12 | 23.75 | $23.85 | 1.2M |
| 2026-06-11 | 23.72 | $23.90 | 1.6M |
| 2026-06-10 | 23.66 | $23.93 | 2.5M |
| 2026-06-09 | 23.58 | $23.96 | 1.4M |
| 2026-06-08 | 23.48 | $23.40 | 1.6M |
| 2026-06-05 | 23.54 | $23.57 | 1.0M |
| 2026-06-04 | 23.55 | $23.80 | 1.2M |
| 2026-06-03 | 23.50 | $23.26 | 1.8M |
| 2026-06-02 | 23.61 | $23.75 | 1.1M |
| 2026-06-01 | 23.60 | $23.90 | 1.8M |
| 2026-05-29 | 23.53 | $23.73 | 1.5M |
| 2026-05-28 | 23.51 | $23.53 | 1.2M |
| 2026-05-27 | 23.55 | $23.63 | 1.4M |
| 2026-05-26 | 23.57 | $23.68 | 1.7M |
| 2026-05-22 | 23.58 | $23.33 | 1.5M |
| 2026-05-21 | 23.70 | $23.55 | 1.5M |
| 2026-05-20 | 23.79 | $23.72 | 1.6M |
| 2026-05-19 | 23.84 | $23.53 | 1.9M |
| 2026-05-18 | 23.97 | $23.67 | 3.2M |
| 2026-05-15 | 24.08 | $24.02 | 2.1M |
| 2026-05-14 | 24.11 | $24.11 | 1.4M |
| 2026-05-13 | 24.12 | $23.73 | 1.9M |
| 2026-05-12 | 24.24 | $23.77 | 2.7M |
| 2026-05-11 | 24.38 | $23.62 | 2.8M |
| 2026-05-08 | 24.60 | $24.18 | 2.9M |
| 2026-05-07 | 24.68 | $24.36 | 5.1M |
| 2026-05-06 | 24.72 | $24.55 | 2.4M |
| 2026-05-05 | 24.70 | $24.94 | 1.9M |
| 2026-05-04 | 24.55 | $24.72 | 1.8M |
| 2026-05-01 | 24.43 | $24.94 | 3.7M |
| 2026-04-30 | 24.22 | $24.80 | 3.8M |
| 2026-04-29 | 24.00 | $23.94 | 2.0M |
| 2026-04-28 | 24.01 | $23.95 | 2.3M |
| 2026-04-27 | 24.01 | $23.78 | 2.3M |
| 2026-04-24 | 24.07 | $23.40 | 3.6M |
| 2026-04-23 | 24.26 | $23.72 | 3.8M |
| 2026-04-22 | 24.39 | $24.15 | 3.3M |
| 2026-04-21 | 24.40 | $24.17 | 2.6M |
| 2026-04-20 | 24.41 | $24.74 | 2.3M |
| 2026-04-17 | 24.24 | $24.67 | 2.7M |
| 2026-04-16 | 24.05 | $24.54 | 2.7M |
| 2026-04-15 | 23.85 | $24.77 | 3.1M |
| 2026-04-14 | 23.55 | $24.14 | 2.1M |
| 2026-04-13 | 23.37 | $23.64 | 2.4M |
| 2026-04-10 | 23.32 | $23.13 | 1.8M |
| 2026-04-09 | 23.43 | $22.98 | 4.4M |
| 2026-04-08 | 23.60 | $23.11 | 3.3M |
| 2026-04-07 | 23.78 | $23.70 | 1.6M |
| 2026-04-06 | 23.81 | $24.12 | 1.8M |
| 2026-04-02 | 23.72 | $23.77 | 2.3M |
| 2026-04-01 | 23.72 | $23.33 | 2.2M |
| 2026-03-31 | 23.86 | $23.69 | 3.3M |
| 2026-03-30 | 23.92 | $23.79 | 2.1M |
| 2026-03-27 | 23.96 | $23.51 | 2.3M |
| 2026-03-26 | 24.10 | $24.01 | 2.0M |
| 2026-03-25 | 24.12 | $24.14 | 1.8M |
| 2026-03-24 | 24.09 | $24.09 | 2.2M |
| 2026-03-23 | 24.08 | $24.45 | 2.1M |
| 2026-03-20 | 23.96 | $23.76 | 7.1M |
| 2026-03-19 | 24.03 | $24.31 | 2.2M |
| 2026-03-18 | 23.93 | $24.33 | 2.2M |
| 2026-03-17 | 23.82 | $24.47 | 3.2M |
| 2026-03-16 | 23.64 | $23.53 | 2.7M |
| 2026-03-13 | 23.73 | $23.65 | 3.2M |
| 2026-03-12 | 23.80 | $23.71 | 2.8M |
| 2026-03-11 | 23.87 | $23.99 | 2.9M |
| 2026-03-10 | 23.87 | $23.96 | 3.0M |
| 2026-03-09 | 23.89 | $24.08 | 3.6M |
| 2026-03-06 | 23.88 | $23.82 | 3.2M |
| 2026-03-05 | 23.95 | $24.00 | 2.4M |
| 2026-03-04 | 23.99 | $24.40 | 2.4M |
| 2026-03-03 | 23.92 | $24.33 | 3.2M |
| 2026-03-02 | 23.86 | $24.19 | 3.3M |
| 2026-02-27 | 23.84 | $23.88 | 2.6M |
| 2026-02-26 | 23.93 | $24.43 | 2.9M |
| 2026-02-25 | 23.86 | $24.65 | 3.3M |
| 2026-02-24 | 23.72 | $23.84 | 2.7M |
| 2026-02-23 | 23.82 | $23.57 | 3.4M |
| 2026-02-20 | 24.04 | $23.71 | 3.4M |
| 2026-02-19 | 24.27 | $23.91 | 3.7M |
| 2026-02-18 | 24.50 | $24.53 | 1.7M |
| 2026-02-17 | 24.58 | $24.23 | 3.3M |
| 2026-02-13 | 24.79 | $24.62 | 2.4M |
| 2026-02-12 | 24.93 | $25.12 | 1.8M |
| 2026-02-11 | 24.95 | $25.28 | 1.7M |
| 2026-02-10 | 24.93 | $25.67 | 1.8M |
| 2026-02-09 | 24.78 | $25.20 | 2.9M |
| 2026-02-06 | 24.77 | $24.89 | 2.4M |
| 2026-02-05 | 24.86 | $24.54 | 3.5M |
| 2026-02-04 | 25.09 | $24.92 | 4.0M |
| 2026-02-03 | 25.25 | $24.49 | 4.0M |
| 2026-02-02 | 25.60 | $25.10 | 4.3M |
| 2026-01-30 | 25.83 | $25.66 | 1.7M |
| 2026-01-29 | 25.95 | $25.94 | 1.5M |
| 2026-01-28 | 26.00 | $26.04 | 1.3M |
| 2026-01-27 | 26.04 | $26.26 | 2.2M |
| 2026-01-26 | 26.03 | $26.03 | 2.5M |
| 2026-01-23 | 26.09 | $26.11 | 2.7M |
| 2026-01-22 | 26.14 | $26.69 | 1.9M |
| 2026-01-21 | 26.02 | $26.46 | 1.5M |
| 2026-01-20 | 25.95 | $26.08 | 1.6M |
| 2026-01-16 | 26.00 | $26.51 | 2.0M |
| 2026-01-15 | 25.93 | $26.37 | 1.4M |
| 2026-01-14 | 25.89 | $26.20 | 1.8M |
| 2026-01-13 | 25.91 | $25.80 | 1.8M |
| 2026-01-12 | 26.07 | $26.07 | 1.1M |
| 2026-01-09 | 26.18 | $26.28 | 1.3M |
| 2026-01-08 | 26.26 | $26.35 | 2.0M |
| 2026-01-07 | 26.34 | $25.56 | 3.4M |
| 2026-01-06 | 26.69 | $26.57 | 1.5M |
| 2026-01-05 | 26.81 | $26.98 | 1.9M |
| 2026-01-02 | 26.82 | $26.58 | 1.8M |
| 2025-12-31 | 26.98 | $26.33 | 3.0M |
| 2025-12-30 | 27.24 | $27.20 | 1.7M |
| 2025-12-29 | 27.29 | $27.12 | 2.0M |
| 2025-12-26 | 27.38 | $27.24 | 1.2M |
| 2025-12-24 | 27.46 | $27.08 | 742633 |
| 2025-12-23 | 27.60 | $26.92 | 1.6M |
| 2025-12-22 | 27.81 | $27.11 | 1.9M |
| 2025-12-19 | 28.02 | $27.37 | 8.1M |
| 2025-12-18 | 28.18 | $27.51 | 2.1M |
| 2025-12-17 | 28.33 | $27.74 | 1.9M |
| 2025-12-16 | 28.43 | $27.84 | 2.1M |
| 2025-12-15 | 28.52 | $28.11 | 1.8M |
| 2025-12-12 | 28.53 | $28.17 | 993249 |
| 2025-12-11 | 28.51 | $28.08 | 1.2M |
| 2025-12-10 | 28.51 | $28.34 | 1.5M |
| 2025-12-09 | 28.42 | $28.39 | 1.3M |
| 2025-12-08 | 28.28 | $28.27 | 1.1M |
| 2025-12-05 | 28.13 | $28.31 | 1.5M |
| 2025-12-04 | 27.94 | $28.26 | 1.5M |
| 2025-12-03 | 27.71 | $28.09 | 1.4M |
| 2025-12-02 | 27.47 | $27.44 | 1.8M |
| 2025-12-01 | 27.38 | $27.61 | 1.4M |
| 2025-11-28 | 27.21 | $27.59 | 712200 |
| 2025-11-26 | 27.01 | $27.49 | 1.5M |
| 2025-11-25 | 26.79 | $27.24 | 1.5M |
| 2025-11-24 | 26.60 | $26.87 | 1.3M |
| 2025-11-21 | 26.48 | $26.55 | 1.4M |
| 2025-11-20 | 26.44 | $26.15 | 2.6M |
| 2025-11-19 | 26.52 | $26.31 | 1.3M |
| 2025-11-18 | 26.56 | $26.29 | 1.5M |
| 2025-11-17 | 26.62 | $26.21 | 1.8M |
| 2025-11-14 | 26.71 | $26.66 | 1.3M |
| 2025-11-13 | 26.68 | $26.62 | 1.7M |
| 2025-11-12 | 26.65 | $26.77 | 1.5M |
| 2025-11-11 | 26.57 | $26.65 | 1.5M |
| 2025-11-10 | 26.51 | $26.60 | 1.9M |
| 2025-11-07 | 26.45 | $26.49 | 1.9M |
| 2025-11-06 | 26.41 | $25.96 | 1.6M |
| 2025-11-05 | 26.53 | $26.14 | 1.4M |
| 2025-11-04 | 26.62 | $26.22 | 1.5M |
| 2025-11-03 | 26.70 | $26.42 | 1.2M |
| 2025-10-31 | 26.73 | $26.44 | 1.5M |
| 2025-10-30 | 26.77 | $26.39 | 2.1M |
| 2025-10-29 | 26.82 | $27.03 | 1.7M |
| 2025-10-28 | 26.69 | $27.16 | 1.7M |
| 2025-10-27 | 26.48 | $27.01 | 1.6M |
| 2025-10-24 | 26.27 | $26.80 | 2.4M |
| 2025-10-23 | 26.09 | $26.58 | 2.2M |
| 2025-10-22 | 25.95 | $26.40 | 1.8M |
| 2025-10-21 | 25.83 | $26.44 | 2.1M |
| 2025-10-20 | 25.68 | $25.95 | 2.0M |
| 2025-10-17 | 25.66 | $25.96 | 3.0M |
| 2025-10-16 | 25.64 | $25.97 | 2.3M |
| 2025-10-15 | 25.62 | $26.46 | 2.5M |
| 2025-10-14 | 25.46 | $26.41 | 3.1M |
| 2025-10-13 | 25.28 | $25.99 | 3.5M |
| 2025-10-10 | 25.22 | $25.02 | 3.8M |
| 2025-10-09 | 25.46 | $25.29 | 3.3M |
| 2025-10-08 | 25.69 | $25.93 | 2.5M |
| 2025-10-07 | 25.78 | $25.75 | 2.6M |
| 2025-10-06 | 25.95 | $26.04 | 2.4M |
| 2025-10-03 | 26.09 | $26.40 | 2.3M |
| 2025-10-02 | 26.16 | $26.58 | 2.3M |
| 2025-10-01 | 26.21 | $26.00 | 4.5M |
| 2025-09-30 | 26.46 | $26.07 | 3.1M |
| 2025-09-29 | 26.76 | $26.82 | 2.7M |
| 2025-09-26 | 26.90 | $26.99 | 2.3M |
| 2025-09-25 | 27.02 | $27.31 | 3.0M |
| 2025-09-24 | 27.09 | $27.07 | 2.5M |
| 2025-09-23 | 27.27 | $27.28 | 2.1M |
| 2025-09-22 | 27.43 | $27.28 | 2.5M |
| 2025-09-19 | 27.63 | $27.71 | 6.9M |
| 2025-09-18 | 27.76 | $28.08 | 2.5M |
| 2025-09-17 | 27.81 | $27.54 | 2.2M |
| 2025-09-16 | 28.06 | $27.54 | 2.5M |
| 2025-09-15 | 28.37 | $27.76 | 3.5M |
| 2025-09-12 | 28.69 | $28.59 | 1.7M |
| 2025-09-11 | 28.82 | $28.79 | 2.2M |
| 2025-09-10 | 28.93 | $28.77 | 1.6M |
| 2025-09-09 | 29.08 | $28.99 | 1.6M |
| 2025-09-08 | 29.20 | $29.16 | 1.6M |
| 2025-09-05 | 29.29 | $29.27 | 1.1M |
| 2025-09-04 | 29.39 | $29.50 | 914900 |
| 2025-09-03 | 29.43 | $29.40 | 1.1M |
| 2025-09-02 | 29.52 | $29.59 | 1.1M |
| 2025-08-29 | 29.58 | $29.97 | 845300 |
| 2025-08-28 | 29.54 | $29.80 | 740896 |
| 2025-08-27 | 29.55 | $29.84 | 770300 |
| 2025-08-26 | 29.56 | $30.03 | 1.5M |
| 2025-08-25 | 29.52 | $29.59 | 1.2M |
| 2025-08-22 | 29.62 | $29.98 | 1.2M |
| 2025-08-21 | 29.62 | $29.87 | 864339 |
| 2025-08-20 | 29.68 | $29.95 | 969980 |
| 2025-08-19 | 29.72 | $30.08 | 1.0M |
| 2025-08-18 | 29.75 | $29.90 | 1.0M |
| 2025-08-15 | 29.85 | $29.80 | 1.6M |
| 2025-08-14 | 30.01 | $29.95 | 756340 |
| 2025-08-13 | 30.17 | $30.16 | 1.3M |
| 2025-08-12 | 30.31 | $30.13 | 1.6M |
| 2025-08-11 | 30.50 | $30.34 | 883713 |
| 2025-08-08 | 30.66 | $30.54 | 805526 |
| 2025-08-07 | 30.81 | $30.12 | 931400 |
| 2025-08-06 | 31.13 | $30.19 | 1.8M |
| 2025-08-05 | 31.50 | $31.16 | 694842 |
| 2025-08-04 | 31.65 | $31.06 | 751500 |
| 2025-08-01 | 31.87 | $31.19 | 1.3M |
| 2025-07-31 | 32.08 | $31.55 | 645800 |
| 2025-07-30 | 32.23 | $31.79 | 571927 |
| 2025-07-29 | 32.34 | $31.95 | 593490 |
| 2025-07-28 | 32.41 | $31.97 | 746271 |
| 2025-07-25 | 32.48 | $32.45 | 844612 |
| 2025-07-24 | 32.42 | $32.44 | 1.1M |
| 2025-07-23 | 32.34 | $32.55 | 721318 |
| 2025-07-22 | 32.20 | $32.22 | 674805 |
| 2025-07-21 | 32.12 | $31.96 | 1.1M |
| 2025-07-18 | 32.11 | $32.38 | 848237 |
| 2025-07-17 | 31.96 | $32.45 | 848999 |
| 2025-07-16 | 31.76 | $32.43 | 906752 |
| 2025-07-15 | 31.50 | $31.91 | 1.0M |
| 2025-07-14 | 31.36 | $31.89 | 859742 |
| 2025-07-11 | 31.20 | $31.70 | 731419 |
| 2025-07-10 | 31.05 | $31.56 | 960949 |
| 2025-07-09 | 30.93 | $31.11 | 668109 |
| 2025-07-08 | 30.92 | $31.04 | 578321 |
| 2025-07-07 | 30.93 | $30.94 | 811157 |
| 2025-07-03 | 30.98 | $31.20 | 667900 |
| 2025-07-02 | 30.97 | $30.82 | 1.1M |
| 2025-07-01 | 31.07 | $30.81 | 1.5M |
| 2025-06-30 | 31.20 | $30.75 | 1.1M |
| 2025-06-27 | 31.38 | $31.34 | 1.2M |
| 2025-06-26 | 31.41 | $31.51 | 892164 |
| 2025-06-25 | 31.39 | $31.39 | 1.7M |
| 2025-06-24 | 31.41 | $31.34 | 1.2M |
| 2025-06-23 | 31.46 | $30.94 | 1.1M |
| 2025-06-20 | 31.63 | $31.23 | 1.3M |
| 2025-06-18 | 31.75 | $31.51 | 751342 |
| 2025-06-17 | 31.81 | $31.33 | 776905 |
| 2025-06-16 | 31.93 | $31.19 | 990436 |
| 2025-06-13 | 32.12 | $31.63 | 795344 |
| 2025-06-12 | 32.20 | $31.84 | 753200 |
| 2025-06-11 | 32.23 | $31.88 | 825546 |
| 2025-06-10 | 32.24 | $32.00 | 580452 |
| 2025-06-09 | 32.21 | $31.94 | 524502 |
| 2025-06-06 | 32.19 | $31.97 | 477891 |
| 2025-06-05 | 32.14 | $31.77 | 672021 |
| 2025-06-04 | 32.14 | $31.55 | 477753 |
| 2025-06-03 | 32.19 | $31.59 | 604100 |
| 2025-06-02 | 32.24 | $31.68 | 460752 |
| 2025-05-30 | 32.25 | $31.88 | 437500 |
| 2025-05-29 | 32.19 | $31.97 | 688503 |
| 2025-05-28 | 32.08 | $31.86 | 937216 |
| 2025-05-27 | 31.97 | $31.92 | 1.0M |
| 2025-05-23 | 31.80 | $31.29 | 804200 |
| 2025-05-22 | 31.78 | $31.14 | 557900 |
| 2025-05-21 | 31.80 | $31.16 | 816300 |
| 2025-05-20 | 31.80 | $31.97 | 578900 |
| 2025-05-19 | 31.53 | $31.90 | 655800 |
| 2025-05-16 | 31.21 | $31.64 | 657961 |
| 2025-05-15 | 30.89 | $31.34 | 659127 |
| 2025-05-14 | 30.59 | $31.22 | 770823 |
| 2025-05-13 | 30.26 | $31.12 | 1.1M |
| 2025-05-12 | 29.88 | $30.62 | 1.9M |
| 2025-05-09 | 29.57 | $29.77 | 761146 |
| 2025-05-08 | 29.47 | $29.74 | 1.0M |
| 2025-05-07 | 29.35 | $29.71 | 1.1M |
| 2025-05-06 | 29.22 | $29.45 | 839800 |
| 2025-05-05 | 29.14 | $29.44 | 805836 |
| 2025-05-02 | 29.06 | $29.65 | 1.1M |
| 2025-05-01 | 28.90 | $29.02 | 586829 |
| 2025-04-30 | 28.90 | $29.30 | 710700 |
| 2025-04-29 | 28.83 | $29.69 | 804300 |
| 2025-04-28 | 28.63 | $29.84 | 737460 |
| 2025-04-25 | 28.34 | $29.64 | 967209 |
| 2025-04-24 | 28.07 | $29.39 | 1.5M |
| 2025-04-23 | 27.84 | $29.16 | 1.5M |
| 2025-04-22 | 27.64 | $28.75 | 801220 |
| 2025-04-21 | 27.55 | $28.35 | 1.3M |
| 2025-04-17 | 27.60 | $28.90 | 1.3M |
| 2025-04-16 | 27.50 | $28.33 | 1.5M |
| 2025-04-15 | 27.59 | $28.46 | 1.3M |
| 2025-04-14 | 27.68 | $28.12 | 1.6M |
| 2025-04-11 | 27.93 | $27.74 | 1.9M |
| 2025-04-10 | 28.38 | $27.34 | 2.5M |
| 2025-04-09 | 29.09 | $28.99 | 4.5M |
| 2025-04-08 | 29.44 | $26.88 | 4.6M |
| 2025-04-07 | 30.57 | $28.10 | 5.0M |
| 2025-04-04 | 31.57 | $29.20 | 4.1M |
| 2025-04-03 | 32.44 | $31.69 | 2.2M |
| 2025-04-02 | 32.73 | $32.48 | 678445 |
| 2025-04-01 | 32.83 | $32.74 | 973343 |
| 2025-03-31 | 32.87 | $32.36 | 1.3M |
| 2025-03-28 | 33.03 | $32.93 | 815463 |
| 2025-03-27 | 33.06 | $33.28 | 600113 |
| 2025-03-26 | 32.98 | $33.35 | 605474 |
| 2025-03-25 | 32.86 | $33.53 | 740138 |
| 2025-03-24 | 32.65 | $33.35 | 840400 |
| 2025-03-21 | 32.46 | $33.00 | 1.3M |
| 2025-03-20 | 32.35 | $32.94 | 756935 |
| 2025-03-19 | 32.23 | $32.83 | 1.1M |
| 2025-03-18 | 32.13 | $32.91 | 1.0M |
| 2025-03-17 | 31.99 | $32.63 | 1.6M |
| 2025-03-14 | 31.91 | $31.93 | 921910 |
| 2025-03-13 | 32.05 | $31.30 | 1.3M |
| 2025-03-12 | 32.42 | $31.96 | 980312 |
| 2025-03-11 | 32.68 | $32.21 | 1.3M |
| 2025-03-10 | 32.92 | $33.02 | 1.1M |
| 2025-03-07 | 32.95 | $33.27 | 882000 |
| 2025-03-06 | 32.92 | $32.31 | 1.5M |
| 2025-03-05 | 33.19 | $32.37 | 1.2M |
| 2025-03-04 | 33.50 | $32.88 | 1.4M |
| 2025-03-03 | 33.72 | $33.51 | 849155 |
| 2025-02-28 | 33.79 | $33.71 | 867866 |
| 2025-02-27 | 33.80 | $33.13 | 1.1M |
| 2025-02-26 | 34.00 | $32.73 | 1.6M |
| 2025-02-25 | 34.36 | $33.97 | 1.0M |
| 2025-02-24 | 34.41 | $34.12 | 748600 |
| 2025-02-21 | 34.40 | $34.26 | 883500 |
| 2025-02-20 | 34.35 | $34.46 | 925816 |
| 2025-02-19 | 34.21 | $34.50 | 733837 |
| 2025-02-18 | 34.02 | $34.39 | 1.3M |
| 2025-02-14 | 33.82 | $33.88 | 677722 |
| 2025-02-13 | 33.73 | $33.88 | 992447 |
| 2025-02-12 | 33.62 | $33.75 | 899219 |
| 2025-02-11 | 33.51 | $33.40 | 953097 |
| 2025-02-10 | 33.49 | $33.16 | 1.0M |
| 2025-02-07 | 33.53 | $33.24 | 1.6M |
| 2025-02-06 | 33.56 | $33.40 | 783785 |
| 2025-02-05 | 33.52 | $33.50 | 1.2M |
| 2025-02-04 | 33.45 | $33.60 | 945973 |
| 2025-02-03 | 33.32 | $33.72 | 1.4M |
| 2025-01-31 | 33.12 | $33.57 | 1.5M |
| 2025-01-30 | 32.92 | $33.08 | 1.1M |
| 2025-01-29 | 32.82 | $32.86 | 1.0M |
| 2025-01-28 | 32.77 | $32.99 | 1.4M |
| 2025-01-27 | 32.67 | $33.00 | 1.4M |
| 2025-01-24 | 32.53 | $32.70 | 1.2M |
| 2025-01-23 | 32.46 | $32.71 | 987509 |
| 2025-01-22 | 32.37 | $32.48 | 708169 |
| 2025-01-21 | 32.34 | $32.50 | 1.2M |
| 2025-01-17 | 32.28 | $32.59 | 833159 |
| 2025-01-16 | 32.19 | $32.66 | 917700 |
| 2025-01-15 | 32.05 | $32.20 | 722916 |
| 2025-01-14 | 32.03 | $32.30 | 952800 |
| 2025-01-13 | 31.98 | $31.97 | 621510 |
| 2025-01-10 | 32.02 | $31.55 | 885141 |
| 2025-01-08 | 32.20 | $31.90 | 884290 |
| 2025-01-07 | 32.31 | $31.88 | 1.1M |
| 2025-01-06 | 32.45 | $31.65 | 1.8M |
| 2025-01-03 | 32.69 | $32.19 | 1.3M |
| 2025-01-02 | 32.81 | $32.50 | 1.1M |
| 2024-12-31 | 32.85 | $32.31 | 1.1M |
| 2024-12-30 | 32.96 | $33.07 | 947329 |
| 2024-12-27 | 32.84 | $33.27 | 800425 |
| 2024-12-26 | 32.63 | $33.20 | 735200 |
| 2024-12-24 | 32.39 | $33.01 | 499142 |
| 2024-12-23 | 32.15 | $32.49 | 874311 |
| 2024-12-20 | 32.02 | $32.24 | 3.4M |
| 2024-12-19 | 31.94 | $31.84 | 1.2M |
| 2024-12-18 | 31.96 | $31.47 | 859318 |
| 2024-12-17 | 32.11 | $31.80 | 971734 |
| 2024-12-16 | 32.18 | $32.13 | 1.2M |
| 2024-12-13 | 32.16 | $31.92 | 920500 |
| 2024-12-12 | 32.20 | $32.15 | 823997 |
| 2024-12-11 | 32.17 | $32.08 | 1.0M |
| 2024-12-10 | 32.15 | $32.19 | 893110 |
| 2024-12-09 | 32.09 | $31.77 | 938464 |
| 2024-12-06 | 32.14 | $32.07 | 740261 |
| 2024-12-05 | 32.10 | $31.85 | 806300 |
| 2024-12-04 | 32.12 | $31.80 | 633700 |
| 2024-12-03 | 32.15 | $32.04 | 779300 |
| 2024-12-02 | 32.10 | $31.91 | 1.4M |
| 2024-11-29 | 32.09 | $32.58 | 696800 |
| 2024-11-27 | 31.85 | $32.12 | 962612 |
| 2024-11-26 | 31.69 | $31.80 | 680800 |
| 2024-11-25 | 31.60 | $31.94 | 1.2M |
| 2024-11-22 | 31.45 | $31.77 | 968331 |
| 2024-11-21 | 31.30 | $31.31 | 909418 |
| 2024-11-20 | 31.27 | $31.39 | 831605 |
| 2024-11-19 | 31.21 | $31.47 | 731715 |
| 2024-11-18 | 31.10 | $31.07 | 972900 |
| 2024-11-15 | 31.10 | $30.86 | 807808 |
| 2024-11-14 | 31.16 | $30.91 | 1.6M |
| 2024-11-13 | 31.21 | $31.00 | 961900 |
| 2024-11-12 | 31.24 | $30.87 | 883480 |
| 2024-11-11 | 31.32 | $31.15 | 1.0M |
| 2024-11-08 | 31.32 | $31.42 | 1.1M |
| 2024-11-07 | 31.22 | $31.37 | 871300 |
| 2024-11-06 | 31.13 | $31.27 | 1.2M |
| 2024-11-05 | 31.03 | $30.64 | 618040 |
| 2024-11-04 | 31.12 | $30.39 | 954100 |
| 2024-11-01 | 31.29 | $30.59 | 946806 |
| 2024-10-31 | 31.44 | $31.13 | 638239 |
| 2024-10-30 | 31.43 | $31.06 | 591400 |
| 2024-10-29 | 31.44 | $31.14 | 804670 |
| 2024-10-28 | 31.43 | $31.49 | 651004 |
| 2024-10-25 | 31.28 | $31.32 | 982100 |
| 2024-10-24 | 31.16 | $31.56 | 976575 |
| 2024-10-23 | 30.92 | $31.13 | 1.1M |
| 2024-10-22 | 30.76 | $31.08 | 772751 |
| 2024-10-21 | 30.57 | $31.31 | 1.6M |
| 2024-10-18 | 30.27 | $30.89 | 1.6M |
| 2024-10-17 | 30.03 | $30.46 | 1.0M |
| 2024-10-16 | 29.87 | $30.41 | 1.2M |
| 2024-10-15 | 29.69 | $29.99 | 771415 |
| 2024-10-14 | 29.61 | $29.83 | 766830 |
| 2024-10-11 | 29.57 | $29.75 | 627709 |
| 2024-10-10 | 29.54 | $29.63 | 884028 |
| 2024-10-09 | 29.55 | $29.40 | 785542 |
| 2024-10-08 | 29.63 | $29.78 | 846830 |
| 2024-10-07 | 29.62 | $29.69 | 865743 |
| 2024-10-04 | 29.63 | $29.82 | 931800 |
| 2024-10-03 | 29.61 | $29.42 | 713005 |
| 2024-10-02 | 29.72 | $29.30 | 999700 |
| 2024-10-01 | 29.88 | $29.25 | 1.1M |
| 2024-09-30 | 30.10 | $29.29 | 1.7M |
| 2024-09-27 | 30.35 | $30.20 | 1.1M |
| 2024-09-26 | 30.37 | $30.14 | 1.2M |
| 2024-09-25 | 30.41 | $29.94 | 1.8M |
| 2024-09-24 | 30.52 | $30.67 | 957000 |
| 2024-09-23 | 30.42 | $30.44 | 1.0M |
| 2024-09-20 | 30.37 | $30.40 | 909611 |
| 2024-09-19 | 30.32 | $30.52 | 1.4M |
| 2024-09-18 | 30.22 | $30.15 | 977309 |
| 2024-09-17 | 30.20 | $30.15 | 986901 |
| 2024-09-16 | 30.19 | $30.46 | 675230 |
| 2024-09-13 | 30.07 | $30.26 | 550500 |
| 2024-09-12 | 29.98 | $30.03 | 720932 |
| 2024-09-11 | 29.95 | $29.88 | 540831 |
| 2024-09-10 | 29.97 | $29.87 | 1.1M |
| 2024-09-09 | 29.98 | $30.02 | 568800 |
| 2024-09-06 | 29.96 | $29.92 | 542200 |
| 2024-09-05 | 29.95 | $30.10 | 634500 |
| 2024-09-04 | 29.90 | $30.01 | 795525 |
| 2024-09-03 | 29.85 | $29.94 | 634414 |
| 2024-08-30 | 29.83 | $30.15 | 653288 |
| 2024-08-29 | 29.73 | $29.99 | 642800 |
| 2024-08-28 | 29.66 | $29.65 | 630135 |
| 2024-08-27 | 29.68 | $29.71 | 558604 |
| 2024-08-26 | 29.70 | $29.70 | 922388 |
| 2024-08-23 | 29.72 | $29.53 | 2.3M |
| 2024-08-22 | 29.80 | $29.81 | 1.2M |
| 2024-08-21 | 29.82 | $29.77 | 1.7M |
| 2024-08-20 | 29.86 | $29.80 | 1.3M |
| 2024-08-19 | 29.90 | $30.07 | 779753 |
| 2024-08-16 | 29.86 | $30.07 | 997231 |
| 2024-08-15 | 29.81 | $30.11 | 1.1M |
| 2024-08-14 | 29.75 | $30.00 | 1.4M |
| 2024-08-13 | 29.71 | $30.00 | 846912 |
| 2024-08-12 | 29.67 | $29.92 | 915402 |
| 2024-08-09 | 29.65 | $29.90 | 610500 |
| 2024-08-08 | 29.64 | $29.95 | 835137 |
| 2024-08-07 | 29.61 | $30.05 | 1.3M |
| 2024-08-06 | 29.56 | $29.42 | 1.1M |
| 2024-08-05 | 29.70 | $28.75 | 2.5M |
| 2024-08-02 | 30.08 | $29.46 | 2.2M |
| 2024-08-01 | 30.33 | $30.27 | 711911 |
| 2024-07-31 | 30.38 | $30.66 | 634300 |
| 2024-07-30 | 30.33 | $30.71 | 531401 |
| 2024-07-29 | 30.24 | $30.55 | 544000 |
| 2024-07-26 | 30.20 | $30.75 | 817215 |
| 2024-07-25 | 30.08 | $30.31 | 884800 |
| 2024-07-24 | 30.09 | $29.95 | 946100 |
| 2024-07-23 | 30.21 | $30.20 | 902886 |
| 2024-07-22 | 30.29 | $30.54 | 801251 |
| 2024-07-19 | 30.29 | $30.25 | 526521 |
| 2024-07-18 | 30.38 | $30.27 | 790992 |
| 2024-07-17 | 30.49 | $30.30 | 898100 |
| 2024-07-16 | 30.62 | $30.53 | 976154 |
| 2024-07-15 | 30.71 | $30.57 | 791300 |
| 2024-07-12 | 30.81 | $30.52 | 1.4M |
| 2024-07-11 | 30.95 | $30.78 | 636100 |
| 2024-07-10 | 31.05 | $30.80 | 897700 |
| 2024-07-09 | 31.16 | $30.74 | 1.3M |
| 2024-07-08 | 31.31 | $31.59 | 660641 |
| 2024-07-05 | 31.23 | $31.47 | 930146 |
| 2024-07-03 | 31.16 | $31.13 | 391018 |
| 2024-07-02 | 31.20 | $31.15 | 831530 |
| 2024-07-01 | 31.23 | $30.52 | 734900 |
| 2024-06-28 | 31.48 | $30.62 | 872329 |
| 2024-06-27 | 31.74 | $31.83 | 1.0M |
| 2024-06-26 | 31.68 | $31.73 | 1.1M |
| 2024-06-25 | 31.63 | $31.73 | 917800 |
| 2024-06-24 | 31.57 | $31.62 | 1.3M |
| 2024-06-21 | 31.53 | $31.82 | 2.5M |
| 2024-06-20 | 31.42 | $31.34 | 1.3M |
| 2024-06-18 | 31.43 | $31.51 | 766600 |
| 2024-06-17 | 31.39 | $31.41 | 786500 |
| 2024-06-14 | 31.37 | $31.33 | 765702 |
| 2024-06-13 | 31.38 | $31.40 | 558842 |
| 2024-06-12 | 31.36 | $31.40 | 680600 |
| 2024-06-11 | 31.34 | $31.36 | 536420 |
| 2024-06-10 | 31.32 | $31.55 | 584844 |
| 2024-06-07 | 31.24 | $31.44 | 482759 |
| 2024-06-06 | 31.17 | $31.29 | 548823 |
| 2024-06-05 | 31.14 | $31.46 | 679442 |
| 2024-06-04 | 31.05 | $31.40 | 587104 |
| 2024-06-03 | 30.97 | $31.50 | 756535 |
| 2024-05-31 | 30.83 | $31.47 | 629430 |
| 2024-05-30 | 30.67 | $31.21 | 576338 |
| 2024-05-29 | 30.57 | $30.71 | 565221 |
| 2024-05-28 | 30.61 | $30.77 | 661862 |
| 2024-05-24 | 30.64 | $30.91 | 535900 |
| 2024-05-23 | 30.64 | $30.69 | 746100 |
| 2024-05-22 | 30.71 | $30.72 | 827934 |
| 2024-05-21 | 30.80 | $30.93 | 841119 |
| 2024-05-20 | 30.84 | $30.70 | 926733 |
| 2024-05-17 | 30.97 | $30.62 | 880107 |
| 2024-05-16 | 31.16 | $30.54 | 1.8M |
| 2024-05-15 | 31.42 | $30.58 | 2.5M |
| 2024-05-14 | 31.72 | $31.15 | 1.4M |
| 2024-05-13 | 31.91 | $31.25 | 970828 |
| 2024-05-10 | 32.10 | $31.62 | 765273 |
| 2024-05-09 | 32.21 | $31.88 | 1.0M |
| 2024-05-08 | 32.26 | $31.73 | 1.6M |
| 2024-05-07 | 32.37 | $32.27 | 1.2M |
| 2024-05-06 | 32.32 | $32.50 | 825545 |
| 2024-05-03 | 32.17 | $32.23 | 600526 |
| 2024-05-02 | 32.08 | $31.99 | 770722 |
| 2024-05-01 | 32.03 | $32.15 | 680370 |
| 2024-04-30 | 31.92 | $31.69 | 547417 |
| 2024-04-29 | 31.92 | $32.11 | 763224 |
| 2024-04-26 | 31.79 | $32.09 | 1.0M |
| 2024-04-25 | 31.62 | $31.81 | 783463 |
| 2024-04-24 | 31.50 | $31.85 | 1.0M |
| 2024-04-23 | 31.34 | $31.89 | 574000 |
| 2024-04-22 | 31.13 | $31.60 | 660300 |
| 2024-04-19 | 30.96 | $31.31 | 734028 |
| 2024-04-18 | 30.84 | $31.19 | 715400 |
| 2024-04-17 | 30.73 | $30.85 | 920375 |
| 2024-04-16 | 30.71 | $30.73 | 780502 |
| 2024-04-15 | 30.72 | $30.45 | 918002 |
| 2024-04-12 | 30.82 | $30.49 | 669706 |
| 2024-04-11 | 30.93 | $30.92 | 626706 |
| 2024-04-10 | 30.92 | $30.82 | 848583 |
| 2024-04-09 | 30.94 | $30.78 | 577044 |
| 2024-04-08 | 30.97 | $30.83 | 950100 |
| 2024-04-05 | 30.99 | $30.90 | 684844 |
| 2024-04-04 | 30.99 | $30.69 | 732722 |
| 2024-04-03 | 31.05 | $30.77 | 754200 |
| 2024-04-02 | 31.10 | $30.60 | 801200 |
| 2024-04-01 | 31.20 | $30.79 | 988497 |
| 2024-03-28 | 31.26 | $31.15 | 930700 |
| 2024-03-27 | 31.22 | $30.81 | 1.2M |
| 2024-03-26 | 31.26 | $31.42 | 1.1M |
| 2024-03-25 | 31.11 | $31.35 | 1.5M |
| 2024-03-22 | 30.94 | $30.93 | 778943 |
| 2024-03-21 | 30.86 | $30.92 | 892362 |
| 2024-03-20 | 30.76 | $30.65 | 715600 |
| 2024-03-19 | 30.71 | $30.52 | 581375 |
| 2024-03-18 | 30.69 | $30.52 | 781453 |
| 2024-03-15 | 30.66 | $30.39 | 971360 |
| 2024-03-14 | 30.65 | $30.15 | 1.5M |
| 2024-03-13 | 30.71 | $30.90 | 1.0M |
| 2024-03-12 | 30.54 | $30.76 | 730711 |
| 2024-03-11 | 30.36 | $30.48 | 637405 |
| 2024-03-08 | 30.23 | $30.39 | 841207 |
| 2024-03-07 | 30.09 | $30.20 | 825976 |
| 2024-03-06 | 29.97 | $30.02 | 923961 |
| 2024-03-05 | 29.88 | $29.72 | 989209 |
| 2024-03-04 | 29.86 | $29.70 | 922831 |
| 2024-03-01 | 29.83 | $29.65 | 795400 |
| 2024-02-29 | 29.81 | $29.60 | 1.0M |
| 2024-02-28 | 29.78 | $29.63 | 1.1M |
| 2024-02-27 | 29.74 | $29.94 | 1.1M |
| 2024-02-26 | 29.59 | $29.73 | 771204 |
| 2024-02-23 | 29.46 | $29.77 | 832104 |
| 2024-02-22 | 29.28 | $29.54 | 531142 |
| 2024-02-21 | 29.13 | $29.25 | 508175 |
| 2024-02-20 | 29.04 | $29.10 | 1.1M |
| 2024-02-16 | 28.97 | $29.37 | 665637 |
| 2024-02-15 | 28.79 | $29.25 | 912004 |
| 2024-02-14 | 28.62 | $28.91 | 852021 |
| 2024-02-13 | 28.51 | $28.74 | 1.1M |
| 2024-02-12 | 28.43 | $28.58 | 631700 |
| 2024-02-09 | 28.39 | $28.39 | 825500 |
| 2024-02-08 | 28.39 | $28.44 | 832318 |
| 2024-02-07 | 28.38 | $28.32 | 796500 |
| 2024-02-06 | 28.40 | $27.97 | 1.3M |
| 2024-02-05 | 28.55 | $28.15 | 1.6M |
| 2024-02-02 | 28.66 | $28.61 | 938123 |
| 2024-02-01 | 28.65 | $28.44 | 1.4M |
| 2024-01-31 | 28.69 | $28.61 | 1.2M |
| 2024-01-30 | 28.68 | $28.91 | 961700 |
| 2024-01-29 | 28.58 | $28.75 | 824903 |
| 2024-01-26 | 28.49 | $28.62 | 740900 |
| 2024-01-25 | 28.43 | $28.35 | 1.1M |
| 2024-01-24 | 28.45 | $28.49 | 1.0M |
| 2024-01-23 | 28.41 | $28.54 | 965000 |
| 2024-01-22 | 28.36 | $28.52 | 823752 |
| 2024-01-19 | 28.29 | $28.25 | 681100 |
| 2024-01-18 | 28.30 | $28.27 | 768280 |
| 2024-01-17 | 28.30 | $28.23 | 800243 |
| 2024-01-16 | 28.31 | $28.03 | 831220 |
| 2024-01-12 | 28.39 | $28.29 | 1.2M |
| 2024-01-11 | 28.40 | $28.19 | 1.7M |
| 2024-01-10 | 28.44 | $28.43 | 1.8M |
| 2024-01-09 | 28.42 | $28.50 | 1.0M |
| 2024-01-08 | 28.36 | $28.70 | 728231 |
| 2024-01-05 | 28.22 | $28.44 | 1.1M |
| 2024-01-04 | 28.14 | $28.71 | 1.9M |
| 2024-01-03 | 27.95 | $27.96 | 1.0M |
| 2024-01-02 | 27.96 | $27.87 | 1.1M |
| 2023-12-29 | 28.00 | $27.64 | 948300 |
| 2023-12-28 | 28.12 | $27.73 | 1.2M |
| 2023-12-27 | 28.24 | $28.63 | 1.2M |
| 2023-12-26 | 28.10 | $28.40 | 1.6M |
| 2023-12-22 | 27.99 | $28.13 | 1.1M |
| 2023-12-21 | 27.95 | $28.00 | 1.2M |
| 2023-12-20 | 27.95 | $28.01 | 805609 |
| 2023-12-19 | 27.94 | $28.26 | 1.3M |
| 2023-12-18 | 27.85 | $27.90 | 910474 |
| 2023-12-15 | 27.85 | $27.82 | 851100 |
| 2023-12-14 | 27.88 | $27.90 | 1.0M |
| 2023-12-13 | 27.89 | $28.04 | 1.0M |
| 2023-12-12 | 27.86 | $28.03 | 802300 |
| 2023-12-11 | 27.83 | $27.87 | 927800 |
| 2023-12-08 | 27.84 | $27.83 | 756200 |
| 2023-12-07 | 27.87 | $27.57 | 747805 |
| 2023-12-06 | 27.99 | $27.31 | 1.2M |
| 2023-12-05 | 28.22 | $27.56 | 1.9M |
| 2023-12-04 | 28.41 | $27.93 | 5.2M |
| 2023-12-01 | 28.53 | $28.27 | 1.1M |
| 2023-11-30 | 28.56 | $28.37 | 816221 |
| 2023-11-29 | 28.56 | $28.26 | 558400 |
| 2023-11-28 | 28.59 | $28.45 | 538608 |
| 2023-11-27 | 28.56 | $28.49 | 849300 |
| 2023-11-24 | 28.51 | $28.63 | 2.0M |
| 2023-11-22 | 28.40 | $28.23 | 4.5M |
| 2023-11-21 | 28.38 | $28.30 | 669400 |
| 2023-11-20 | 28.33 | $28.25 | 528202 |
| 2023-11-17 | 28.28 | $28.33 | 846500 |
| 2023-11-16 | 28.19 | $28.02 | 2.8M |
| 2023-11-15 | 28.18 | $28.18 | 1.9M |
| 2023-11-14 | 28.10 | $28.34 | 2.9M |
| 2023-11-13 | 27.95 | $27.75 | 814157 |
| 2023-11-10 | 27.95 | $27.87 | 660042 |
| 2023-11-09 | 27.91 | $27.68 | 704463 |
| 2023-11-08 | 27.92 | $27.74 | 732600 |
| 2023-11-07 | 27.90 | $27.98 | 712289 |
| 2023-11-06 | 27.80 | $27.97 | 600800 |
| 2023-11-03 | 27.67 | $28.13 | 1.0M |
| 2023-11-02 | 27.47 | $27.75 | 936618 |
| 2023-11-01 | 27.33 | $27.60 | 565500 |
| 2023-10-31 | 27.22 | $27.37 | 507349 |
| 2023-10-30 | 27.15 | $27.35 | 487900 |
| 2023-10-27 | 27.07 | $27.07 | 677820 |
| 2023-10-26 | 27.06 | $27.37 | 576038 |
| 2023-10-25 | 26.95 | $27.04 | 668620 |
| 2023-10-24 | 26.93 | $27.32 | 589006 |
| 2023-10-23 | 26.81 | $27.01 | 803108 |
| 2023-10-20 | 26.77 | $26.63 | 651535 |
| 2023-10-19 | 26.84 | $26.85 | 613325 |
| 2023-10-18 | 26.86 | $27.33 | 687804 |
| 2023-10-17 | 26.74 | $27.50 | 604142 |
| 2023-10-16 | 26.53 | $27.28 | 715535 |
| 2023-10-13 | 26.36 | $26.77 | 600100 |
| 2023-10-12 | 26.32 | $26.65 | 755500 |
| 2023-10-11 | 26.31 | $26.65 | 510064 |
| 2023-10-10 | 26.32 | $26.68 | 451800 |
| 2023-10-09 | 26.32 | $26.43 | 722042 |
| 2023-10-06 | 26.40 | $26.12 | 535300 |
| 2023-10-05 | 26.61 | $26.31 | 927200 |
| 2023-10-04 | 26.82 | $26.06 | 944300 |
| 2023-10-03 | 27.15 | $26.19 | 1.5M |
| 2023-10-02 | 27.52 | $26.58 | 1.5M |
| 2023-09-29 | 27.86 | $27.36 | 679931 |
| 2023-09-28 | 28.01 | $27.56 | 909400 |
| 2023-09-27 | 28.13 | $27.90 | 959500 |
| 2023-09-26 | 28.18 | $28.10 | 799700 |
| 2023-09-25 | 28.16 | $28.22 | 919800 |
| 2023-09-22 | 28.10 | $28.00 | 589100 |
| 2023-09-21 | 28.09 | $27.70 | 763176 |
| 2023-09-20 | 28.18 | $28.35 | 621033 |
| 2023-09-19 | 28.07 | $28.28 | 506600 |
| 2023-09-18 | 27.96 | $28.22 | 523304 |
| 2023-09-15 | 27.84 | $28.03 | 402350 |
| 2023-09-14 | 27.75 | $28.07 | 589013 |
| 2023-09-13 | 27.63 | $27.99 | 465900 |
| 2023-09-12 | 27.51 | $27.82 | 495025 |
| 2023-09-11 | 27.41 | $27.70 | 541526 |
| 2023-09-08 | 27.34 | $27.50 | 512849 |
| 2023-09-07 | 27.31 | $27.24 | 470325 |
| 2023-09-06 | 27.36 | $27.13 | 1.1M |
| 2023-09-05 | 27.45 | $27.38 | 813191 |
| 2023-09-01 | 27.49 | $28.04 | 615925 |
| 2023-08-31 | 27.33 | $27.79 | 553600 |
| 2023-08-30 | 27.21 | $27.55 | 534265 |
| 2023-08-29 | 27.14 | $27.63 | 685541 |
| 2023-08-28 | 27.04 | $27.46 | 390700 |
| 2023-08-25 | 26.98 | $27.17 | 310100 |
| 2023-08-24 | 27.00 | $27.12 | 374400 |
| 2023-08-23 | 27.04 | $27.16 | 894223 |
| 2023-08-22 | 27.09 | $26.94 | 786500 |
| 2023-08-21 | 27.22 | $27.22 | 642518 |
| 2023-08-18 | 27.29 | $27.22 | 760637 |
| 2023-08-17 | 27.38 | $27.09 | 993084 |
| 2023-08-16 | 27.54 | $27.45 | 742237 |
| 2023-08-15 | 27.61 | $27.22 | 714498 |
| 2023-08-14 | 27.78 | $27.31 | 993449 |
| 2023-08-11 | 27.96 | $27.20 | 1.6M |
| 2023-08-10 | 28.21 | $27.10 | 5.1M |
| 2023-08-09 | 28.54 | $28.77 | 1.2M |
| 2023-08-08 | 28.42 | $28.40 | 456922 |
| 2023-08-07 | 28.37 | $28.32 | 449352 |
| 2023-08-04 | 28.34 | $28.28 | 387935 |
| 2023-08-03 | 28.31 | $27.77 | 728000 |
| 2023-08-02 | 28.43 | $28.05 | 331600 |
| 2023-08-01 | 28.48 | $28.27 | 375000 |
| 2023-07-31 | 28.46 | $28.44 | 514181 |
| 2023-07-28 | 28.38 | $28.56 | 527110 |
| 2023-07-27 | 28.24 | $28.22 | 615500 |
| 2023-07-26 | 28.16 | $28.50 | 729852 |
| 2023-07-25 | 27.97 | $27.93 | 625206 |
| 2023-07-24 | 27.92 | $28.13 | 646134 |
| 2023-07-21 | 27.79 | $27.86 | 408200 |
| 2023-07-20 | 27.70 | $27.63 | 562518 |
| 2023-07-19 | 27.67 | $27.52 | 547400 |
| 2023-07-18 | 27.66 | $27.85 | 542347 |
| 2023-07-17 | 27.53 | $27.61 | 400842 |
| 2023-07-14 | 27.45 | $27.67 | 763600 |
| 2023-07-13 | 27.33 | $27.31 | 546446 |
| 2023-07-12 | 27.29 | $27.45 | 794100 |
| 2023-07-11 | 27.19 | $27.04 | 555000 |
| 2023-07-10 | 27.20 | $26.67 | 428400 |
| 2023-07-07 | 27.32 | $26.99 | 387500 |
| 2023-07-06 | 27.36 | $27.00 | 396100 |
| 2023-07-05 | 27.40 | $27.02 | 478400 |
| 2023-07-03 | 27.43 | $27.07 | 309900 |
| 2023-06-30 | 27.45 | $27.36 | 602405 |
| 2023-06-29 | 27.37 | $27.20 | 687448 |
| 2023-06-28 | 27.32 | $27.51 | 1.5M |
| 2023-06-27 | 27.15 | $27.39 | 776535 |
| 2023-06-26 | 26.97 | $27.24 | 592000 |
| 2023-06-23 | 26.80 | $27.04 | 4.3M |
| 2023-06-22 | 26.64 | $26.95 | 515716 |
| 2023-06-21 | 26.48 | $26.99 | 992170 |
| 2023-06-20 | 26.26 | $26.29 | 528441 |
| 2023-06-16 | 26.21 | $25.91 | 542000 |
| 2023-06-15 | 26.27 | $26.15 | 1.3M |
| 2023-06-14 | 26.26 | $26.18 | 653100 |
| 2023-06-13 | 26.24 | $26.42 | 435137 |
| 2023-06-12 | 26.13 | $26.15 | 435300 |
| 2023-06-09 | 26.08 | $26.03 | 278300 |
| 2023-06-08 | 26.05 | $26.09 | 528600 |
| 2023-06-07 | 26.00 | $26.19 | 356408 |
| 2023-06-06 | 25.90 | $26.09 | 576138 |
| 2023-06-05 | 25.81 | $26.12 | 327610 |
| 2023-06-02 | 25.68 | $25.97 | 387741 |
| 2023-06-01 | 25.58 | $25.67 | 530832 |
| 2023-05-31 | 25.54 | $25.63 | 659623 |
| 2023-05-30 | 25.51 | $25.60 | 709300 |
| 2023-05-26 | 25.49 | $25.65 | 437600 |
| 2023-05-25 | 25.44 | $25.51 | 421048 |
| 2023-05-24 | 25.42 | $25.49 | 547843 |
| 2023-05-23 | 25.41 | $25.39 | 606600 |
| 2023-05-22 | 25.43 | $25.23 | 716400 |
| 2023-05-19 | 25.50 | $25.68 | 715504 |
| 2023-05-18 | 25.45 | $25.40 | 544700 |
| 2023-05-17 | 25.47 | $25.28 | 760400 |
| 2023-05-16 | 25.54 | $25.33 | 627715 |
| 2023-05-15 | 25.60 | $25.41 | 642547 |
| 2023-05-12 | 25.65 | $25.60 | 645408 |
| 2023-05-11 | 25.65 | $25.50 | 588000 |
| 2023-05-10 | 25.69 | $25.60 | 617700 |
| 2023-05-09 | 25.69 | $25.72 | 566721 |
| 2023-05-08 | 25.65 | $25.86 | 824126 |
| 2023-05-05 | 25.57 | $25.69 | 467600 |
| 2023-05-04 | 25.51 | $25.09 | 838009 |
| 2023-05-03 | 25.63 | $25.31 | 434300 |
| 2023-05-02 | 25.70 | $25.25 | 1.2M |
| 2023-05-01 | 25.81 | $26.10 | 680748 |
| 2023-04-28 | 25.67 | $25.80 | 530800 |
| 2023-04-27 | 25.59 | $25.52 | 798000 |
| 2023-04-26 | 25.57 | $25.48 | 528000 |
| 2023-04-25 | 25.56 | $25.50 | 544704 |
| 2023-04-24 | 25.54 | $25.80 | 459400 |
| 2023-04-21 | 25.42 | $25.44 | 368600 |
| 2023-04-20 | 25.39 | $25.52 | 445039 |
| 2023-04-19 | 25.32 | $25.73 | 534615 |
| 2023-04-18 | 25.17 | $25.50 | 451119 |
| 2023-04-17 | 25.05 | $25.50 | 553200 |
| 2023-04-14 | 24.91 | $25.50 | 1.0M |
| 2023-04-13 | 24.74 | $25.37 | 458100 |
| 2023-04-12 | 24.58 | $25.10 | 1.0M |
| 2023-04-11 | 24.46 | $24.77 | 630700 |
| 2023-04-10 | 24.44 | $24.57 | 560400 |
| 2023-04-06 | 24.47 | $24.50 | 571631 |
| 2023-04-05 | 24.54 | $23.95 | 597405 |
| 2023-04-04 | 24.80 | $24.17 | 936647 |
| 2023-04-03 | 25.06 | $24.70 | 716044 |
| 2023-03-31 | 25.20 | $24.93 | 550131 |
| 2023-03-30 | 25.30 | $24.89 | 644700 |
| 2023-03-29 | 25.43 | $25.96 | 815053 |
| 2023-03-28 | 25.25 | $25.58 | 617900 |
| 2023-03-27 | 25.16 | $25.39 | 687813 |
| 2023-03-24 | 25.10 | $24.96 | 813200 |
| 2023-03-23 | 25.17 | $25.40 | 1.2M |
| 2023-03-22 | 25.11 | $25.35 | 1.3M |
| 2023-03-21 | 25.05 | $25.26 | 1.1M |
| 2023-03-20 | 25.02 | $24.99 | 1.3M |
| 2023-03-17 | 25.06 | $25.07 | 2.1M |
| 2023-03-16 | 25.08 | $25.00 | 628673 |
| 2023-03-15 | 25.13 | $24.74 | 1.5M |
| 2023-03-14 | 25.27 | $25.30 | 1.5M |
| 2023-03-13 | 25.27 | $24.21 | 1.3M |
| 2023-03-10 | 25.61 | $24.27 | 2.0M |
| 2023-03-09 | 26.00 | $25.25 | 1.2M |
| 2023-03-08 | 26.15 | $25.79 | 1.3M |
| 2023-03-07 | 26.17 | $25.81 | 872700 |
| 2023-03-06 | 26.17 | $26.25 | 1.3M |
| 2023-03-03 | 26.02 | $25.90 | 921944 |
| 2023-03-02 | 25.93 | $26.01 | 1.3M |
| 2023-03-01 | 25.79 | $25.87 | 1.0M |
| 2023-02-28 | 25.65 | $25.90 | 1.2M |
| 2023-02-27 | 25.46 | $25.98 | 1.9M |
| 2023-02-24 | 25.19 | $25.29 | 1.2M |
| 2023-02-23 | 25.08 | $25.17 | 1.1M |
| 2023-02-22 | 24.98 | $24.77 | 472600 |
| 2023-02-21 | 24.98 | $24.75 | 545200 |
| 2023-02-17 | 24.97 | $24.89 | 515922 |
| 2023-02-16 | 24.91 | $24.85 | 1.2M |
| 2023-02-15 | 24.85 | $24.62 | 878851 |
| 2023-02-14 | 24.83 | $24.65 | 645747 |
| 2023-02-13 | 24.80 | $24.89 | 1.9M |
| 2023-02-10 | 24.68 | $24.30 | 726600 |
| 2023-02-09 | 24.71 | $24.24 | 556910 |
| 2023-02-08 | 24.75 | $24.35 | 809700 |
| 2023-02-07 | 24.77 | $24.63 | 1.5M |
| 2023-02-06 | 24.69 | $24.43 | 870217 |
| 2023-02-03 | 24.65 | $24.52 | 829200 |
| 2023-02-02 | 24.56 | $24.85 | 2.0M |
| 2023-02-01 | 24.33 | $24.78 | 1.5M |
| 2023-01-31 | 24.08 | $24.60 | 1.8M |
| 2023-01-30 | 23.82 | $24.14 | 2.2M |
| 2023-01-27 | 23.64 | $23.82 | 1.1M |
| 2023-01-26 | 23.52 | $23.55 | 809200 |
| 2023-01-25 | 23.46 | $23.31 | 518129 |
| 2023-01-24 | 23.45 | $23.38 | 620609 |
| 2023-01-23 | 23.42 | $23.44 | 595534 |
| 2023-01-20 | 23.36 | $23.22 | 578658 |
| 2023-01-19 | 23.36 | $23.25 | 477514 |
| 2023-01-18 | 23.34 | $23.38 | 690738 |
| 2023-01-17 | 23.27 | $23.71 | 725700 |
| 2023-01-13 | 23.08 | $23.66 | 877355 |
| 2023-01-12 | 22.86 | $23.50 | 852300 |
| 2023-01-11 | 22.65 | $23.45 | 808600 |
| 2023-01-10 | 22.41 | $22.90 | 358328 |
| 2023-01-09 | 22.29 | $22.56 | 476888 |
| 2023-01-06 | 22.26 | $22.50 | 980200 |
| 2023-01-05 | 22.25 | $22.26 | 450800 |
| 2023-01-04 | 22.32 | $22.44 | 786300 |
| 2023-01-03 | 22.35 | $22.35 | 466000 |
| 2022-12-30 | 22.42 | $22.35 | 1.1M |
| 2022-12-29 | 22.51 | $22.49 | 1.0M |
| 2022-12-28 | 22.58 | $22.80 | 813527 |
| 2022-12-27 | 22.57 | $22.85 | 775000 |
| 2022-12-23 | 22.55 | $22.94 | 726900 |
| 2022-12-22 | 22.50 | $22.48 | 669800 |
| 2022-12-21 | 22.60 | $22.56 | 591031 |
| 2022-12-20 | 22.69 | $22.48 | 795600 |
| 2022-12-19 | 22.84 | $22.40 | 986518 |
| 2022-12-16 | 23.05 | $22.74 | 1.2M |
| 2022-12-15 | 23.21 | $23.12 | 1.3M |
| 2022-12-14 | 23.28 | $23.13 | 1.3M |
| 2022-12-13 | 23.36 | $23.30 | 833724 |
| 2022-12-12 | 23.41 | $23.37 | 394500 |
| 2022-12-09 | 23.46 | $23.31 | 360543 |
| 2022-12-08 | 23.53 | $23.28 | 604000 |
| 2022-12-07 | 23.63 | $23.34 | 784716 |
| 2022-12-06 | 23.73 | $23.41 | 660400 |
| 2022-12-05 | 23.83 | $23.52 | 565824 |
| 2022-12-02 | 23.92 | $23.68 | 753900 |
| 2022-12-01 | 23.98 | $23.79 | 657800 |
| 2022-11-30 | 24.01 | $23.94 | 841013 |
| 2022-11-29 | 24.00 | $23.87 | 580231 |
| 2022-11-28 | 24.00 | $23.72 | 512926 |
| 2022-11-25 | 24.06 | $23.86 | 481207 |
| 2022-11-23 | 24.08 | $24.08 | 500204 |
| 2022-11-22 | 24.02 | $24.12 | 977600 |
| 2022-11-21 | 23.95 | $23.92 | 1.1M |
| 2022-11-18 | 23.91 | $23.88 | 585700 |
| 2022-11-17 | 23.88 | $23.84 | 681821 |
| 2022-11-16 | 23.85 | $23.91 | 832236 |
| 2022-11-15 | 23.79 | $24.32 | 787719 |
| 2022-11-14 | 23.59 | $23.90 | 699300 |
| 2022-11-11 | 23.47 | $24.00 | 1.2M |
| 2022-11-10 | 23.30 | $23.80 | 1.6M |
| 2022-11-09 | 23.15 | $23.10 | 553838 |
| 2022-11-08 | 23.20 | $23.41 | 390100 |
| 2022-11-07 | 23.16 | $23.32 | 567000 |
| 2022-11-04 | 23.14 | $23.20 | 634621 |
| 2022-11-03 | 23.16 | $22.90 | 610300 |
| 2022-11-02 | 23.29 | $22.75 | 882000 |
| 2022-11-01 | 23.49 | $23.36 | 466435 |
| 2022-10-31 | 23.54 | $23.29 | 612981 |
| 2022-10-28 | 23.63 | $23.88 | 456109 |
| 2022-10-27 | 23.55 | $23.61 | 358605 |
| 2022-10-26 | 23.54 | $23.74 | 690800 |
| 2022-10-25 | 23.48 | $24.11 | 547434 |
| 2022-10-24 | 23.30 | $23.41 | 578729 |
| 2022-10-21 | 23.31 | $23.14 | 460100 |
| 2022-10-20 | 23.40 | $23.02 | 589123 |
| 2022-10-19 | 23.56 | $23.30 | 667600 |
| 2022-10-18 | 23.66 | $24.34 | 650034 |
| 2022-10-17 | 23.46 | $24.14 | 1.2M |
| 2022-10-14 | 23.29 | $23.58 | 434027 |
| 2022-10-13 | 23.25 | $23.45 | 830700 |
| 2022-10-12 | 23.25 | $23.84 | 843108 |
| 2022-10-11 | 23.13 | $23.08 | 897935 |
| 2022-10-10 | 23.24 | $22.89 | 561008 |
| 2022-10-07 | 23.43 | $23.06 | 372707 |
| 2022-10-06 | 23.62 | $23.27 | 501756 |
| 2022-10-05 | 23.78 | $23.88 | 447425 |
| 2022-10-04 | 23.79 | $24.68 | 1.0M |
| 2022-10-03 | 23.55 | $23.76 | 458143 |
| 2022-09-30 | 23.55 | $22.74 | 583500 |
| 2022-09-29 | 23.88 | $23.06 | 697622 |
| 2022-09-28 | 24.18 | $24.23 | 872237 |
| 2022-09-27 | 24.19 | $23.63 | 640700 |
| 2022-09-26 | 24.38 | $23.98 | 508100 |
| 2022-09-23 | 24.50 | $24.20 | 682245 |
| 2022-09-22 | 24.58 | $23.82 | 892800 |
| 2022-09-21 | 24.79 | $24.72 | 473000 |
| 2022-09-20 | 24.76 | $24.33 | 522631 |
| 2022-09-19 | 24.85 | $25.14 | 671342 |
| 2022-09-16 | 24.69 | $24.69 | 436845 |
| 2022-09-15 | 24.63 | $24.99 | 854827 |
| 2022-09-14 | 24.47 | $24.88 | 676800 |
| 2022-09-13 | 24.30 | $24.23 | 615123 |
| 2022-09-12 | 24.30 | $24.64 | 732309 |
| 2022-09-09 | 24.16 | $24.85 | 702520 |
| 2022-09-08 | 23.93 | $24.71 | 741300 |
| 2022-09-07 | 23.70 | $24.02 | 890522 |
| 2022-09-06 | 23.63 | $23.42 | 516200 |
| 2022-09-02 | 23.74 | $23.60 | 468700 |
| 2022-09-01 | 23.82 | $23.65 | 623700 |
| 2022-08-31 | 23.90 | $23.71 | 789400 |
| 2022-08-30 | 23.99 | $23.50 | 859514 |
| 2022-08-29 | 24.15 | $23.50 | 900023 |
| 2022-08-26 | 24.36 | $23.85 | 573142 |
| 2022-08-25 | 24.49 | $24.02 | 480500 |
| 2022-08-24 | 24.60 | $24.48 | 525000 |
| 2022-08-23 | 24.58 | $24.04 | 360700 |
| 2022-08-22 | 24.70 | $23.99 | 385300 |
| 2022-08-19 | 24.84 | $24.08 | 383004 |
| 2022-08-18 | 24.99 | $24.80 | 517401 |
| 2022-08-17 | 24.93 | $24.05 | 991034 |
| 2022-08-16 | 25.09 | $24.94 | 742231 |
| 2022-08-15 | 24.99 | $25.18 | 935902 |
| 2022-08-12 | 24.79 | $25.20 | 946419 |
| 2022-08-11 | 24.52 | $25.24 | 1.8M |
| 2022-08-10 | 24.18 | $24.01 | 776417 |
| 2022-08-09 | 24.15 | $23.36 | 1.2M |
| 2022-08-08 | 24.31 | $24.54 | 552900 |
| 2022-08-05 | 24.13 | $24.32 | 587000 |
| 2022-08-04 | 23.97 | $24.50 | 911410 |
| 2022-08-03 | 23.72 | $23.91 | 290300 |
| 2022-08-02 | 23.60 | $23.84 | 472800 |
| 2022-08-01 | 23.47 | $23.90 | 576800 |
| 2022-07-29 | 23.29 | $23.48 | 692503 |
| 2022-07-28 | 23.21 | $23.81 | 647000 |
| 2022-07-27 | 23.00 | $23.30 | 466723 |
| 2022-07-26 | 22.92 | $22.92 | 470411 |
| 2022-07-25 | 22.94 | $22.85 | 372000 |
| 2022-07-22 | 22.99 | $23.16 | 296000 |
| 2022-07-21 | 22.95 | $23.35 | 431100 |
| 2022-07-20 | 22.85 | $23.22 | 709700 |
| 2022-07-19 | 22.78 | $22.62 | 1.2M |
| 2022-07-18 | 22.89 | $23.25 | 1.3M |
| 2022-07-15 | 22.82 | $23.18 | 738700 |
| 2022-07-14 | 22.78 | $23.33 | 678945 |
| 2022-07-13 | 22.68 | $23.04 | 1.1M |
| 2022-07-12 | 22.66 | $22.97 | 861731 |
| 2022-07-11 | 22.66 | $22.42 | 818518 |
| 2022-07-08 | 22.86 | $23.04 | 978600 |
| 2022-07-07 | 22.91 | $22.65 | 1.2M |
| 2022-07-06 | 23.10 | $22.11 | 1.2M |
| 2022-07-05 | 23.51 | $22.92 | 1.8M |
| 2022-07-01 | 23.76 | $24.34 | 380625 |
| 2022-06-30 | 23.63 | $23.64 | 327322 |
| 2022-06-29 | 23.70 | $23.30 | 192331 |
| 2022-06-28 | 23.89 | $23.75 | 290900 |
| 2022-06-27 | 23.99 | $24.44 | 351200 |
| 2022-06-24 | 23.90 | $24.01 | 260414 |
| 2022-06-23 | 23.93 | $23.46 | 313500 |
| 2022-06-22 | 24.15 | $23.95 | 507100 |
| 2022-06-21 | 24.26 | $24.70 | 395600 |
| 2022-06-17 | 24.18 | $24.11 | 1.6M |
| 2022-06-16 | 24.26 | $24.56 | 804248 |
| 2022-06-15 | 24.23 | $23.71 | 832349 |
| 2022-06-14 | 24.47 | $24.00 | 603500 |
| 2022-06-13 | 24.67 | $24.59 | 735604 |
| 2022-06-10 | 24.74 | $24.67 | 257185 |
| 2022-06-09 | 24.80 | $24.74 | 325900 |
| 2022-06-08 | 24.86 | $25.03 | 227743 |
| 2022-06-07 | 24.85 | $25.00 | 450700 |
| 2022-06-06 | 24.84 | $24.85 | 553300 |
| 2022-06-03 | 24.89 | $25.11 | 290100 |
| 2022-06-02 | 24.88 | $25.66 | 842159 |
| 2022-06-01 | 24.69 | $24.81 | 371844 |
| 2022-05-31 | 24.74 | $24.81 | 206409 |
| 2022-05-27 | 24.81 | $25.06 | 471400 |
| 2022-05-26 | 24.82 | $25.51 | 390229 |
| 2022-05-25 | 24.71 | $24.86 | 296100 |
| 2022-05-24 | 24.78 | $25.23 | 254300 |
| 2022-05-23 | 24.77 | $25.10 | 233500 |
| 2022-05-20 | 24.81 | $24.82 | 362235 |
| 2022-05-19 | 24.96 | $25.26 | 523935 |
| 2022-05-18 | 25.01 | $25.35 | 378236 |
| 2022-05-17 | 25.06 | $25.29 | 537667 |
| 2022-05-16 | 25.15 | $25.59 | 251449 |
| 2022-05-13 | 25.18 | $25.75 | 499148 |
| 2022-05-12 | 25.18 | $25.00 | 465200 |
| 2022-05-11 | 25.43 | $25.05 | 550243 |
| 2022-05-10 | 25.73 | $24.90 | 899600 |
| 2022-05-09 | 26.16 | $25.10 | 596500 |
| 2022-05-06 | 26.63 | $26.30 | 765920 |
| 2022-05-05 | 26.84 | $26.90 | 554443 |
| 2022-05-04 | 26.90 | $26.96 | 723000 |
| 2022-05-03 | 26.97 | $26.51 | 479715 |
| 2022-05-02 | 27.19 | $26.82 | 426400 |
| 2022-04-29 | 27.38 | $27.57 | 115227 |
| 2022-04-28 | 27.38 | $27.60 | 182830 |
| 2022-04-27 | 27.37 | $26.99 | 230730 |
| 2022-04-26 | 27.55 | $27.00 | 203100 |
| 2022-04-25 | 27.78 | $27.88 | 105144 |
| 2022-04-22 | 27.79 | $27.98 | 95300 |
| 2022-04-21 | 27.76 | $27.80 | 70100 |
| 2022-04-20 | 27.80 | $27.96 | 109300 |
| 2022-04-19 | 27.79 | $28.08 | 158829 |
| 2022-04-18 | 27.75 | $27.23 | 163203 |
| 2022-04-14 | 27.97 | $27.40 | 222000 |
| 2022-04-13 | 28.19 | $28.02 | 139900 |
| 2022-04-12 | 28.27 | $27.58 | 374658 |
| 2022-04-11 | 28.50 | $28.48 | 152838 |
| 2022-04-08 | 28.50 | $28.46 | 75137 |
| 2022-04-07 | 28.51 | $28.22 | 118800 |
| 2022-04-06 | 28.60 | $28.30 | 141917 |
| 2022-04-05 | 28.68 | $28.99 | 110108 |
| 2022-04-04 | 28.56 | $28.96 | 163235 |
| 2022-04-01 | 28.42 | $28.67 | 156500 |
| 2022-03-31 | 28.35 | $27.88 | 207400 |
| 2022-03-30 | 28.51 | $28.24 | 118315 |
| 2022-03-29 | 28.59 | $28.74 | 173721 |
| 2022-03-28 | 28.54 | $28.66 | 125743 |
| 2022-03-25 | 28.50 | $28.60 | 103700 |
| 2022-03-24 | 28.48 | $28.42 | 115300 |
| 2022-03-23 | 28.51 | $28.17 | 135700 |
| 2022-03-22 | 28.62 | $28.73 | 188422 |
| 2022-03-21 | 28.59 | $28.75 | 313129 |
| 2022-03-18 | 28.54 | $29.00 | 319943 |
| 2022-03-17 | 28.41 | $28.69 | 212249 |
| 2022-03-16 | 28.35 | $28.06 | 352428 |
| 2022-03-15 | 28.49 | $28.50 | 294304 |
| 2022-03-14 | 28.51 | $28.73 | 281509 |
| 2022-03-11 | 28.48 | $28.66 | 217600 |
| 2022-03-10 | 28.46 | $28.42 | 337100 |
| 2022-03-09 | 28.52 | $28.05 | 570600 |
| 2022-03-08 | 28.71 | $28.39 | 175400 |
| 2022-03-07 | 28.85 | $28.81 | 389547 |
| 2022-03-04 | 28.88 | $29.91 | 706900 |
| 2022-03-03 | 28.58 | $28.45 | 291300 |
| 2022-03-02 | 28.67 | $28.10 | 391500 |
| 2022-03-01 | 28.91 | $28.78 | 237800 |
| 2022-02-28 | 28.99 | $28.89 | 118316 |
| 2022-02-25 | 29.05 | $29.00 | 110432 |
| 2022-02-24 | 29.09 | $28.98 | 66124 |
| 2022-02-23 | 29.16 | $28.95 | 180900 |
| 2022-02-22 | 29.26 | $29.27 | 97500 |
| 2022-02-18 | 29.27 | $29.34 | 101606 |
| 2022-02-17 | 29.28 | $29.35 | 77200 |
| 2022-02-16 | 29.29 | $29.59 | 57300 |
| 2022-02-15 | 29.22 | $29.72 | 79900 |
| 2022-02-14 | 29.11 | $29.42 | 55931 |
| 2022-02-11 | 29.08 | $29.77 | 101200 |
| 2022-02-10 | 28.94 | $29.55 | 70614 |
| 2022-02-09 | 28.84 | $29.40 | 90140 |
| 2022-02-08 | 28.78 | $29.74 | 74700 |
| 2022-02-07 | 28.61 | $28.76 | 74241 |
| 2022-02-04 | 28.73 | $29.04 | 205349 |
| 2022-02-03 | 28.80 | $29.39 | 58300 |
| 2022-02-02 | 28.78 | $29.75 | 181106 |
| 2022-02-01 | 28.67 | $30.00 | 204929 |
| 2022-01-31 | 28.47 | $28.93 | 157633 |
| 2022-01-28 | 28.58 | $29.45 | 130200 |
| 2022-01-27 | 28.57 | $28.75 | 152100 |
| 2022-01-26 | 28.81 | $29.65 | 154600 |
| 2022-01-25 | 28.83 | $28.77 | 83020 |
| 2022-01-24 | 29.15 | $29.84 | 169901 |
| 2022-01-21 | 29.22 | $29.90 | 91719 |
| 2022-01-20 | 29.32 | $29.91 | 126200 |
| 2022-01-19 | 29.45 | $29.59 | 199900 |
| 2022-01-18 | 29.73 | $29.77 | 435400 |
| 2022-01-14 | 30.04 | $30.22 | 88703 |
| 2022-01-13 | 30.30 | $30.51 | 113800 |
| 2022-01-12 | 30.53 | $30.69 | 93100 |
| 2022-01-11 | 30.78 | $31.75 | 170900 |
| 2022-01-10 | 30.77 | $29.95 | 144600 |
| 2022-01-07 | 31.34 | $30.86 | 173328 |
| 2022-01-06 | 31.76 | $29.95 | 143700 |
| 2022-01-05 | 32.57 | $30.32 | 160925 |
| 2022-01-04 | 33.46 | $31.00 | 209100 |
| 2022-01-03 | 34.32 | $31.33 | 368312 |
| 2021-12-31 | 35.26 | $34.00 | 39400 |
| 2021-12-30 | 35.54 | $33.96 | 68500 |
| 2021-12-29 | 35.89 | $34.70 | 89500 |
| 2021-12-28 | 36.07 | $35.10 | 137117 |
| 2021-12-27 | 36.13 | $37.18 | 109200 |
| 2021-12-23 | 35.53 | $37.64 | 48800 |
| 2021-12-22 | 34.63 | $34.54 | 60500 |
| 2021-12-21 | 34.50 | $33.92 | 23600 |
| 2021-12-20 | 34.53 | $35.15 | 26300 |
| 2021-12-17 | 34.16 | $33.80 | 46447 |
| 2021-12-16 | 34.12 | $33.90 | 13038 |
| 2021-12-15 | 34.02 | $33.02 | 29736 |
| 2021-12-14 | 34.17 | $33.71 | 33600 |
| 2021-12-13 | 34.11 | $35.20 | 35900 |
| 2021-12-10 | 33.55 | $34.00 | 30802 |
| 2021-12-09 | 33.23 | $33.71 | 36914 |
| 2021-12-08 | 32.93 | $33.55 | 27000 |
| 2021-12-07 | 32.59 | $32.49 | 81200 |
| 2021-12-06 | 32.50 | $32.36 | 91700 |
| 2021-12-03 | 32.43 | $33.35 | 54747 |
| 2021-12-02 | 32.01 | $32.39 | 46800 |
| 2021-12-01 | 31.79 | $31.02 | 28000 |
| 2021-11-30 | 31.96 | $31.20 | 51709 |
| 2021-11-29 | 32.09 | $31.35 | 59200 |
| 2021-11-26 | 32.18 | $31.25 | 11200 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
55.35
2026-07-16
Close Price
$24.19
Vol: 2.0M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.91
Average
50.16
Maximum
72.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 55.35 | $24.19 | 2.0M |
| 2026-07-15 | 48.54 | $23.54 | 1.7M |
| 2026-07-14 | 47.84 | $23.48 | 918926 |
| 2026-07-13 | 46.58 | $23.37 | 1.4M |
| 2026-07-10 | 47.27 | $23.44 | 1.1M |
| 2026-07-09 | 43.40 | $23.10 | 1.1M |
| 2026-07-08 | 43.49 | $23.11 | 1.3M |
| 2026-07-07 | 44.53 | $23.23 | 1.7M |
| 2026-07-06 | 44.32 | $23.21 | 3.8M |
| 2026-07-02 | 49.33 | $23.77 | 1.9M |
| 2026-07-01 | 50.10 | $23.85 | 1.5M |
| 2026-06-30 | 48.77 | $23.71 | 2.6M |
| 2026-06-29 | 58.34 | $24.62 | 1.8M |
| 2026-06-26 | 52.17 | $23.99 | 2.1M |
| 2026-06-25 | 51.84 | $23.96 | 1.3M |
| 2026-06-24 | 49.01 | $23.70 | 1.7M |
| 2026-06-23 | 48.23 | $23.63 | 1.6M |
| 2026-06-22 | 43.42 | $23.22 | 2.0M |
| 2026-06-18 | 47.40 | $23.61 | 4.3M |
| 2026-06-17 | 45.95 | $23.49 | 1.6M |
| 2026-06-16 | 49.28 | $23.80 | 1.4M |
| 2026-06-15 | 48.83 | $23.76 | 1.8M |
| 2026-06-12 | 49.78 | $23.85 | 1.2M |
| 2026-06-11 | 50.30 | $23.90 | 1.6M |
| 2026-06-10 | 50.60 | $23.93 | 2.5M |
| 2026-06-09 | 50.89 | $23.96 | 1.4M |
| 2026-06-08 | 45.36 | $23.40 | 1.6M |
| 2026-06-05 | 46.88 | $23.57 | 1.0M |
| 2026-06-04 | 49.00 | $23.80 | 1.2M |
| 2026-06-03 | 43.30 | $23.26 | 1.8M |
| 2026-06-02 | 47.91 | $23.75 | 1.1M |
| 2026-06-01 | 49.45 | $23.90 | 1.8M |
| 2026-05-29 | 47.64 | $23.73 | 1.5M |
| 2026-05-28 | 45.47 | $23.53 | 1.2M |
| 2026-05-27 | 46.38 | $23.63 | 1.4M |
| 2026-05-26 | 46.83 | $23.68 | 1.7M |
| 2026-05-22 | 43.19 | $23.33 | 1.5M |
| 2026-05-21 | 45.03 | $23.55 | 1.5M |
| 2026-05-20 | 46.49 | $23.72 | 1.6M |
| 2026-05-19 | 44.58 | $23.53 | 1.9M |
| 2026-05-18 | 45.72 | $23.67 | 3.2M |
| 2026-05-15 | 48.67 | $24.02 | 2.1M |
| 2026-05-14 | 49.45 | $24.11 | 1.4M |
| 2026-05-13 | 45.98 | $23.73 | 1.9M |
| 2026-05-12 | 46.30 | $23.77 | 2.7M |
| 2026-05-11 | 44.94 | $23.62 | 2.8M |
| 2026-05-08 | 49.36 | $24.18 | 2.9M |
| 2026-05-07 | 50.89 | $24.36 | 5.1M |
| 2026-05-06 | 52.53 | $24.55 | 2.4M |
| 2026-05-05 | 56.03 | $24.94 | 1.9M |
| 2026-05-04 | 54.40 | $24.72 | 1.8M |
| 2026-05-01 | 56.38 | $24.94 | 3.7M |
| 2026-04-30 | 55.40 | $24.80 | 3.8M |
| 2026-04-29 | 48.64 | $23.94 | 2.0M |
| 2026-04-28 | 48.72 | $23.95 | 2.3M |
| 2026-04-27 | 47.29 | $23.78 | 2.3M |
| 2026-04-24 | 43.98 | $23.40 | 3.6M |
| 2026-04-23 | 46.31 | $23.72 | 3.8M |
| 2026-04-22 | 49.66 | $24.15 | 3.3M |
| 2026-04-21 | 49.82 | $24.17 | 2.6M |
| 2026-04-20 | 54.57 | $24.74 | 2.3M |
| 2026-04-17 | 54.06 | $24.67 | 2.7M |
| 2026-04-16 | 53.13 | $24.54 | 2.7M |
| 2026-04-15 | 55.00 | $24.77 | 3.1M |
| 2026-04-14 | 50.46 | $24.14 | 2.1M |
| 2026-04-13 | 46.39 | $23.64 | 2.4M |
| 2026-04-10 | 41.74 | $23.13 | 1.8M |
| 2026-04-09 | 40.30 | $22.98 | 4.4M |
| 2026-04-08 | 41.14 | $23.11 | 3.3M |
| 2026-04-07 | 45.20 | $23.70 | 1.6M |
| 2026-04-06 | 48.43 | $24.12 | 1.8M |
| 2026-04-02 | 45.34 | $23.77 | 2.3M |
| 2026-04-01 | 41.11 | $23.33 | 2.2M |
| 2026-03-31 | 43.74 | $23.69 | 3.3M |
| 2026-03-30 | 44.49 | $23.79 | 2.1M |
| 2026-03-27 | 41.84 | $23.51 | 2.3M |
| 2026-03-26 | 45.53 | $24.01 | 2.0M |
| 2026-03-25 | 46.54 | $24.14 | 1.8M |
| 2026-03-24 | 46.10 | $24.09 | 2.2M |
| 2026-03-23 | 48.85 | $24.45 | 2.1M |
| 2026-03-20 | 42.63 | $23.76 | 7.1M |
| 2026-03-19 | 46.95 | $24.31 | 2.2M |
| 2026-03-18 | 47.12 | $24.33 | 2.2M |
| 2026-03-17 | 48.25 | $24.47 | 3.2M |
| 2026-03-16 | 38.92 | $23.53 | 2.7M |
| 2026-03-13 | 39.79 | $23.65 | 3.2M |
| 2026-03-12 | 40.22 | $23.71 | 2.8M |
| 2026-03-11 | 42.23 | $23.99 | 2.9M |
| 2026-03-10 | 41.93 | $23.96 | 3.0M |
| 2026-03-09 | 42.76 | $24.08 | 3.6M |
| 2026-03-06 | 40.33 | $23.82 | 3.2M |
| 2026-03-05 | 41.49 | $24.00 | 2.4M |
| 2026-03-04 | 44.17 | $24.40 | 2.4M |
| 2026-03-03 | 43.56 | $24.33 | 3.2M |
| 2026-03-02 | 42.38 | $24.19 | 3.3M |
| 2026-02-27 | 39.71 | $23.88 | 2.6M |
| 2026-02-26 | 43.07 | $24.43 | 2.9M |
| 2026-02-25 | 44.50 | $24.65 | 3.3M |
| 2026-02-24 | 37.20 | $23.84 | 2.7M |
| 2026-02-23 | 34.47 | $23.57 | 3.4M |
| 2026-02-20 | 35.22 | $23.71 | 3.4M |
| 2026-02-19 | 36.30 | $23.91 | 3.7M |
| 2026-02-18 | 39.90 | $24.53 | 1.7M |
| 2026-02-17 | 37.03 | $24.23 | 3.3M |
| 2026-02-13 | 39.35 | $24.62 | 2.4M |
| 2026-02-12 | 42.60 | $25.12 | 1.8M |
| 2026-02-11 | 43.69 | $25.28 | 1.7M |
| 2026-02-10 | 46.46 | $25.67 | 1.8M |
| 2026-02-09 | 42.27 | $25.20 | 2.9M |
| 2026-02-06 | 39.30 | $24.89 | 2.4M |
| 2026-02-05 | 35.74 | $24.54 | 3.5M |
| 2026-02-04 | 38.04 | $24.92 | 4.0M |
| 2026-02-03 | 33.44 | $24.49 | 4.0M |
| 2026-02-02 | 37.16 | $25.10 | 4.3M |
| 2026-01-30 | 41.15 | $25.66 | 1.7M |
| 2026-01-29 | 43.36 | $25.94 | 1.5M |
| 2026-01-28 | 44.16 | $26.04 | 1.3M |
| 2026-01-27 | 45.94 | $26.26 | 2.2M |
| 2026-01-26 | 43.69 | $26.03 | 2.5M |
| 2026-01-23 | 44.30 | $26.11 | 2.7M |
| 2026-01-22 | 49.02 | $26.69 | 1.9M |
| 2026-01-21 | 46.89 | $26.46 | 1.5M |
| 2026-01-20 | 43.15 | $26.08 | 1.6M |
| 2026-01-16 | 46.68 | $26.51 | 2.0M |
| 2026-01-15 | 45.30 | $26.37 | 1.4M |
| 2026-01-14 | 43.61 | $26.20 | 1.8M |
| 2026-01-13 | 39.43 | $25.80 | 1.8M |
| 2026-01-12 | 41.40 | $26.07 | 1.1M |
| 2026-01-09 | 42.98 | $26.28 | 1.3M |
| 2026-01-08 | 43.51 | $26.35 | 2.0M |
| 2026-01-07 | 34.95 | $25.56 | 3.4M |
| 2026-01-06 | 42.83 | $26.57 | 1.5M |
| 2026-01-05 | 46.91 | $26.98 | 1.9M |
| 2026-01-02 | 41.77 | $26.58 | 1.8M |
| 2025-12-31 | 38.22 | $26.33 | 3.0M |
| 2025-12-30 | 47.87 | $27.20 | 1.7M |
| 2025-12-29 | 46.70 | $27.12 | 2.0M |
| 2025-12-26 | 48.25 | $27.24 | 1.2M |
| 2025-12-24 | 45.98 | $27.08 | 742633 |
| 2025-12-23 | 43.62 | $26.92 | 1.6M |
| 2025-12-22 | 45.88 | $27.11 | 1.9M |
| 2025-12-19 | 49.18 | $27.37 | 8.1M |
| 2025-12-18 | 51.06 | $27.51 | 2.1M |
| 2025-12-17 | 54.30 | $27.74 | 1.9M |
| 2025-12-16 | 55.76 | $27.84 | 2.1M |
| 2025-12-15 | 59.90 | $28.11 | 1.8M |
| 2025-12-12 | 60.85 | $28.17 | 993249 |
| 2025-12-11 | 59.94 | $28.08 | 1.2M |
| 2025-12-10 | 64.02 | $28.34 | 1.5M |
| 2025-12-09 | 64.82 | $28.39 | 1.3M |
| 2025-12-08 | 63.78 | $28.27 | 1.1M |
| 2025-12-05 | 64.38 | $28.31 | 1.5M |
| 2025-12-04 | 63.98 | $28.26 | 1.5M |
| 2025-12-03 | 62.61 | $28.09 | 1.4M |
| 2025-12-02 | 56.63 | $27.44 | 1.8M |
| 2025-12-01 | 58.97 | $27.61 | 1.4M |
| 2025-11-28 | 58.78 | $27.59 | 712200 |
| 2025-11-26 | 57.85 | $27.49 | 1.5M |
| 2025-11-25 | 55.46 | $27.24 | 1.5M |
| 2025-11-24 | 51.61 | $26.87 | 1.3M |
| 2025-11-21 | 47.90 | $26.55 | 1.4M |
| 2025-11-20 | 42.68 | $26.15 | 2.6M |
| 2025-11-19 | 44.37 | $26.31 | 1.3M |
| 2025-11-18 | 44.11 | $26.29 | 1.5M |
| 2025-11-17 | 43.09 | $26.21 | 1.8M |
| 2025-11-14 | 47.74 | $26.66 | 1.3M |
| 2025-11-13 | 47.26 | $26.62 | 1.7M |
| 2025-11-12 | 48.87 | $26.77 | 1.5M |
| 2025-11-11 | 47.51 | $26.65 | 1.5M |
| 2025-11-10 | 46.96 | $26.60 | 1.9M |
| 2025-11-07 | 45.76 | $26.49 | 1.9M |
| 2025-11-06 | 39.49 | $25.96 | 1.6M |
| 2025-11-05 | 41.02 | $26.14 | 1.4M |
| 2025-11-04 | 41.70 | $26.22 | 1.5M |
| 2025-11-03 | 43.42 | $26.42 | 1.2M |
| 2025-10-31 | 43.59 | $26.44 | 1.5M |
| 2025-10-30 | 43.06 | $26.39 | 2.1M |
| 2025-10-29 | 48.61 | $27.03 | 1.7M |
| 2025-10-28 | 49.85 | $27.16 | 1.7M |
| 2025-10-27 | 48.41 | $27.01 | 1.6M |
| 2025-10-24 | 46.35 | $26.80 | 2.4M |
| 2025-10-23 | 44.14 | $26.58 | 2.2M |
| 2025-10-22 | 42.29 | $26.40 | 1.8M |
| 2025-10-21 | 42.59 | $26.44 | 2.1M |
| 2025-10-20 | 37.46 | $25.95 | 2.0M |
| 2025-10-17 | 37.53 | $25.96 | 3.0M |
| 2025-10-16 | 37.59 | $25.97 | 2.3M |
| 2025-10-15 | 40.72 | $26.46 | 2.5M |
| 2025-10-14 | 40.23 | $26.41 | 3.1M |
| 2025-10-13 | 36.09 | $25.99 | 3.5M |
| 2025-10-10 | 24.61 | $25.02 | 3.8M |
| 2025-10-09 | 25.84 | $25.29 | 3.3M |
| 2025-10-08 | 29.10 | $25.93 | 2.5M |
| 2025-10-07 | 26.62 | $25.75 | 2.6M |
| 2025-10-06 | 28.13 | $26.04 | 2.4M |
| 2025-10-03 | 30.14 | $26.40 | 2.3M |
| 2025-10-02 | 31.20 | $26.58 | 2.3M |
| 2025-10-01 | 22.91 | $26.00 | 4.5M |
| 2025-09-30 | 23.23 | $26.07 | 3.1M |
| 2025-09-29 | 27.09 | $26.82 | 2.7M |
| 2025-09-26 | 28.10 | $26.99 | 2.3M |
| 2025-09-25 | 30.10 | $27.31 | 3.0M |
| 2025-09-24 | 26.36 | $27.07 | 2.5M |
| 2025-09-23 | 27.59 | $27.28 | 2.1M |
| 2025-09-22 | 27.59 | $27.28 | 2.5M |
| 2025-09-19 | 30.18 | $27.71 | 6.9M |
| 2025-09-18 | 32.69 | $28.08 | 2.5M |
| 2025-09-17 | 23.92 | $27.54 | 2.2M |
| 2025-09-16 | 23.92 | $27.54 | 2.5M |
| 2025-09-15 | 25.12 | $27.76 | 3.5M |
| 2025-09-12 | 30.65 | $28.59 | 1.7M |
| 2025-09-11 | 32.28 | $28.79 | 2.2M |
| 2025-09-10 | 31.93 | $28.77 | 1.6M |
| 2025-09-09 | 33.72 | $28.99 | 1.6M |
| 2025-09-08 | 35.16 | $29.16 | 1.6M |
| 2025-09-05 | 36.11 | $29.27 | 1.1M |
| 2025-09-04 | 38.15 | $29.50 | 914900 |
| 2025-09-03 | 36.67 | $29.40 | 1.1M |
| 2025-09-02 | 38.33 | $29.59 | 1.1M |
| 2025-08-29 | 41.93 | $29.97 | 845300 |
| 2025-08-28 | 39.52 | $29.80 | 740896 |
| 2025-08-27 | 39.89 | $29.84 | 770300 |
| 2025-08-26 | 41.65 | $30.03 | 1.5M |
| 2025-08-25 | 35.36 | $29.59 | 1.2M |
| 2025-08-22 | 38.89 | $29.98 | 1.2M |
| 2025-08-21 | 37.21 | $29.87 | 864339 |
| 2025-08-20 | 37.93 | $29.95 | 969980 |
| 2025-08-19 | 39.10 | $30.08 | 1.0M |
| 2025-08-18 | 36.53 | $29.90 | 1.0M |
| 2025-08-15 | 35.08 | $29.80 | 1.6M |
| 2025-08-14 | 36.26 | $29.95 | 756340 |
| 2025-08-13 | 37.95 | $30.16 | 1.3M |
| 2025-08-12 | 37.56 | $30.13 | 1.6M |
| 2025-08-11 | 39.22 | $30.34 | 883713 |
| 2025-08-08 | 40.86 | $30.54 | 805526 |
| 2025-08-07 | 35.48 | $30.12 | 931400 |
| 2025-08-06 | 36.00 | $30.19 | 1.8M |
| 2025-08-05 | 44.58 | $31.16 | 694842 |
| 2025-08-04 | 43.25 | $31.06 | 751500 |
| 2025-08-01 | 44.57 | $31.19 | 1.3M |
| 2025-07-31 | 48.44 | $31.55 | 645800 |
| 2025-07-30 | 51.26 | $31.79 | 571927 |
| 2025-07-29 | 53.22 | $31.95 | 593490 |
| 2025-07-28 | 53.47 | $31.97 | 746271 |
| 2025-07-25 | 59.69 | $32.45 | 844612 |
| 2025-07-24 | 59.59 | $32.44 | 1.1M |
| 2025-07-23 | 61.06 | $32.55 | 721318 |
| 2025-07-22 | 58.12 | $32.22 | 674805 |
| 2025-07-21 | 55.60 | $31.96 | 1.1M |
| 2025-07-18 | 61.25 | $32.38 | 848237 |
| 2025-07-17 | 62.25 | $32.45 | 848999 |
| 2025-07-16 | 62.08 | $32.43 | 906752 |
| 2025-07-15 | 57.39 | $31.91 | 1.0M |
| 2025-07-14 | 57.20 | $31.89 | 859742 |
| 2025-07-11 | 55.37 | $31.70 | 731419 |
| 2025-07-10 | 53.99 | $31.56 | 960949 |
| 2025-07-09 | 49.21 | $31.11 | 668109 |
| 2025-07-08 | 48.42 | $31.04 | 578321 |
| 2025-07-07 | 47.30 | $30.94 | 811157 |
| 2025-07-03 | 49.97 | $31.20 | 667900 |
| 2025-07-02 | 45.72 | $30.82 | 1.1M |
| 2025-07-01 | 45.60 | $30.81 | 1.5M |
| 2025-06-30 | 44.93 | $30.75 | 1.1M |
| 2025-06-27 | 50.76 | $31.34 | 1.2M |
| 2025-06-26 | 52.63 | $31.51 | 892164 |
| 2025-06-25 | 51.43 | $31.39 | 1.7M |
| 2025-06-24 | 50.94 | $31.34 | 1.2M |
| 2025-06-23 | 46.85 | $30.94 | 1.1M |
| 2025-06-20 | 49.70 | $31.23 | 1.3M |
| 2025-06-18 | 52.64 | $31.51 | 751342 |
| 2025-06-17 | 50.87 | $31.33 | 776905 |
| 2025-06-16 | 49.47 | $31.19 | 990436 |
| 2025-06-13 | 54.07 | $31.63 | 795344 |
| 2025-06-12 | 56.44 | $31.84 | 753200 |
| 2025-06-11 | 56.90 | $31.88 | 825546 |
| 2025-06-10 | 58.23 | $32.00 | 580452 |
| 2025-06-09 | 57.76 | $31.94 | 524502 |
| 2025-06-06 | 58.07 | $31.97 | 477891 |
| 2025-06-05 | 56.59 | $31.77 | 672021 |
| 2025-06-04 | 54.94 | $31.55 | 477753 |
| 2025-06-03 | 55.30 | $31.59 | 604100 |
| 2025-06-02 | 56.10 | $31.68 | 460752 |
| 2025-05-30 | 57.86 | $31.88 | 437500 |
| 2025-05-29 | 58.64 | $31.97 | 688503 |
| 2025-05-28 | 57.98 | $31.86 | 937216 |
| 2025-05-27 | 58.46 | $31.92 | 1.0M |
| 2025-05-23 | 54.68 | $31.29 | 804200 |
| 2025-05-22 | 53.73 | $31.14 | 557900 |
| 2025-05-21 | 53.87 | $31.16 | 816300 |
| 2025-05-20 | 60.04 | $31.97 | 578900 |
| 2025-05-19 | 59.66 | $31.90 | 655800 |
| 2025-05-16 | 58.27 | $31.64 | 657961 |
| 2025-05-15 | 56.62 | $31.34 | 659127 |
| 2025-05-14 | 55.95 | $31.22 | 770823 |
| 2025-05-13 | 55.42 | $31.12 | 1.1M |
| 2025-05-12 | 52.67 | $30.62 | 1.9M |
| 2025-05-09 | 47.44 | $29.77 | 761146 |
| 2025-05-08 | 47.25 | $29.74 | 1.0M |
| 2025-05-07 | 47.06 | $29.71 | 1.1M |
| 2025-05-06 | 45.47 | $29.45 | 839800 |
| 2025-05-05 | 45.41 | $29.44 | 805836 |
| 2025-05-02 | 46.42 | $29.65 | 1.1M |
| 2025-05-01 | 42.77 | $29.02 | 586829 |
| 2025-04-30 | 44.04 | $29.30 | 710700 |
| 2025-04-29 | 45.84 | $29.69 | 804300 |
| 2025-04-28 | 46.53 | $29.84 | 737460 |
| 2025-04-25 | 45.48 | $29.64 | 967209 |
| 2025-04-24 | 44.19 | $29.39 | 1.5M |
| 2025-04-23 | 43.00 | $29.16 | 1.5M |
| 2025-04-22 | 40.87 | $28.75 | 801220 |
| 2025-04-21 | 38.75 | $28.35 | 1.3M |
| 2025-04-17 | 40.65 | $28.90 | 1.3M |
| 2025-04-16 | 37.64 | $28.33 | 1.5M |
| 2025-04-15 | 38.06 | $28.46 | 1.3M |
| 2025-04-14 | 36.29 | $28.12 | 1.6M |
| 2025-04-11 | 34.31 | $27.74 | 1.9M |
| 2025-04-10 | 32.20 | $27.34 | 2.5M |
| 2025-04-09 | 36.84 | $28.99 | 4.5M |
| 2025-04-08 | 23.42 | $26.88 | 4.6M |
| 2025-04-07 | 26.52 | $28.10 | 5.0M |
| 2025-04-04 | 29.90 | $29.20 | 4.1M |
| 2025-04-03 | 41.20 | $31.69 | 2.2M |
| 2025-04-02 | 46.50 | $32.48 | 678445 |
| 2025-04-01 | 48.45 | $32.74 | 973343 |
| 2025-03-31 | 45.27 | $32.36 | 1.3M |
| 2025-03-28 | 49.63 | $32.93 | 815463 |
| 2025-03-27 | 52.59 | $33.28 | 600113 |
| 2025-03-26 | 53.20 | $33.35 | 605474 |
| 2025-03-25 | 54.73 | $33.53 | 740138 |
| 2025-03-24 | 53.45 | $33.35 | 840400 |
| 2025-03-21 | 50.90 | $33.00 | 1.3M |
| 2025-03-20 | 50.46 | $32.94 | 756935 |
| 2025-03-19 | 49.67 | $32.83 | 1.1M |
| 2025-03-18 | 50.22 | $32.91 | 1.0M |
| 2025-03-17 | 48.31 | $32.63 | 1.6M |
| 2025-03-14 | 43.12 | $31.93 | 921910 |
| 2025-03-13 | 37.77 | $31.30 | 1.3M |
| 2025-03-12 | 41.67 | $31.96 | 980312 |
| 2025-03-11 | 43.28 | $32.21 | 1.3M |
| 2025-03-10 | 49.10 | $33.02 | 1.1M |
| 2025-03-07 | 51.12 | $33.27 | 882000 |
| 2025-03-06 | 42.50 | $32.31 | 1.5M |
| 2025-03-05 | 42.95 | $32.37 | 1.2M |
| 2025-03-04 | 46.96 | $32.88 | 1.4M |
| 2025-03-03 | 52.75 | $33.51 | 849155 |
| 2025-02-28 | 54.79 | $33.71 | 867866 |
| 2025-02-27 | 49.41 | $33.13 | 1.1M |
| 2025-02-26 | 45.13 | $32.73 | 1.6M |
| 2025-02-25 | 60.10 | $33.97 | 1.0M |
| 2025-02-24 | 62.48 | $34.12 | 748600 |
| 2025-02-21 | 64.75 | $34.26 | 883500 |
| 2025-02-20 | 68.12 | $34.46 | 925816 |
| 2025-02-19 | 68.80 | $34.50 | 733837 |
| 2025-02-18 | 67.96 | $34.39 | 1.3M |
| 2025-02-14 | 63.68 | $33.88 | 677722 |
| 2025-02-13 | 63.68 | $33.88 | 992447 |
| 2025-02-12 | 62.53 | $33.75 | 899219 |
| 2025-02-11 | 59.22 | $33.40 | 953097 |
| 2025-02-10 | 56.74 | $33.16 | 1.0M |
| 2025-02-07 | 57.85 | $33.24 | 1.6M |
| 2025-02-06 | 60.10 | $33.40 | 783785 |
| 2025-02-05 | 61.52 | $33.50 | 1.2M |
| 2025-02-04 | 62.94 | $33.60 | 945973 |
| 2025-02-03 | 64.63 | $33.72 | 1.4M |
| 2025-01-31 | 63.46 | $33.57 | 1.5M |
| 2025-01-30 | 59.30 | $33.08 | 1.1M |
| 2025-01-29 | 57.22 | $32.86 | 1.0M |
| 2025-01-28 | 58.91 | $32.99 | 1.4M |
| 2025-01-27 | 59.04 | $33.00 | 1.4M |
| 2025-01-24 | 56.34 | $32.70 | 1.2M |
| 2025-01-23 | 56.46 | $32.71 | 987509 |
| 2025-01-22 | 54.38 | $32.48 | 708169 |
| 2025-01-21 | 54.60 | $32.50 | 1.2M |
| 2025-01-17 | 55.54 | $32.59 | 833159 |
| 2025-01-16 | 56.25 | $32.66 | 917700 |
| 2025-01-15 | 52.43 | $32.20 | 722916 |
| 2025-01-14 | 53.39 | $32.30 | 952800 |
| 2025-01-13 | 50.54 | $31.97 | 621510 |
| 2025-01-10 | 46.59 | $31.55 | 885141 |
| 2025-01-08 | 49.73 | $31.90 | 884290 |
| 2025-01-07 | 49.55 | $31.88 | 1.1M |
| 2025-01-06 | 47.43 | $31.65 | 1.8M |
| 2025-01-03 | 52.32 | $32.19 | 1.3M |
| 2025-01-02 | 55.44 | $32.50 | 1.1M |
| 2024-12-31 | 53.84 | $32.31 | 1.1M |
| 2024-12-30 | 62.35 | $33.07 | 947329 |
| 2024-12-27 | 64.91 | $33.27 | 800425 |
| 2024-12-26 | 64.43 | $33.20 | 735200 |
| 2024-12-24 | 63.11 | $33.01 | 499142 |
| 2024-12-23 | 59.17 | $32.49 | 874311 |
| 2024-12-20 | 57.08 | $32.24 | 3.4M |
| 2024-12-19 | 53.45 | $31.84 | 1.2M |
| 2024-12-18 | 49.72 | $31.47 | 859318 |
| 2024-12-17 | 53.34 | $31.80 | 971734 |
| 2024-12-16 | 57.31 | $32.13 | 1.2M |
| 2024-12-13 | 55.30 | $31.92 | 920500 |
| 2024-12-12 | 58.15 | $32.15 | 823997 |
| 2024-12-11 | 57.52 | $32.08 | 1.0M |
| 2024-12-10 | 58.84 | $32.19 | 893110 |
| 2024-12-09 | 55.08 | $31.77 | 938464 |
| 2024-12-06 | 58.72 | $32.07 | 740261 |
| 2024-12-05 | 56.73 | $31.85 | 806300 |
| 2024-12-04 | 56.27 | $31.80 | 633700 |
| 2024-12-03 | 59.12 | $32.04 | 779300 |
| 2024-12-02 | 58.03 | $31.91 | 1.4M |
| 2024-11-29 | 66.74 | $32.58 | 696800 |
| 2024-11-27 | 63.13 | $32.12 | 962612 |
| 2024-11-26 | 60.28 | $31.80 | 680800 |
| 2024-11-25 | 62.28 | $31.94 | 1.2M |
| 2024-11-22 | 60.78 | $31.77 | 968331 |
| 2024-11-21 | 56.30 | $31.31 | 909418 |
| 2024-11-20 | 57.38 | $31.39 | 831605 |
| 2024-11-19 | 58.45 | $31.47 | 731715 |
| 2024-11-18 | 54.42 | $31.07 | 972900 |
| 2024-11-15 | 52.11 | $30.86 | 807808 |
| 2024-11-14 | 52.72 | $30.91 | 1.6M |
| 2024-11-13 | 53.78 | $31.00 | 961900 |
| 2024-11-12 | 52.46 | $30.87 | 883480 |
| 2024-11-11 | 55.73 | $31.15 | 1.0M |
| 2024-11-08 | 59.09 | $31.42 | 1.1M |
| 2024-11-07 | 58.65 | $31.37 | 871300 |
| 2024-11-06 | 57.79 | $31.27 | 1.2M |
| 2024-11-05 | 51.78 | $30.64 | 618040 |
| 2024-11-04 | 49.04 | $30.39 | 954100 |
| 2024-11-01 | 51.25 | $30.59 | 946806 |
| 2024-10-31 | 57.95 | $31.13 | 638239 |
| 2024-10-30 | 57.26 | $31.06 | 591400 |
| 2024-10-29 | 58.30 | $31.14 | 804670 |
| 2024-10-28 | 63.04 | $31.49 | 651004 |
| 2024-10-25 | 61.60 | $31.32 | 982100 |
| 2024-10-24 | 65.00 | $31.56 | 976575 |
| 2024-10-23 | 61.37 | $31.13 | 1.1M |
| 2024-10-22 | 60.92 | $31.08 | 772751 |
| 2024-10-21 | 64.17 | $31.31 | 1.6M |
| 2024-10-18 | 60.52 | $30.89 | 1.6M |
| 2024-10-17 | 56.18 | $30.46 | 1.0M |
| 2024-10-16 | 55.64 | $30.41 | 1.2M |
| 2024-10-15 | 50.81 | $29.99 | 771415 |
| 2024-10-14 | 48.80 | $29.83 | 766830 |
| 2024-10-11 | 47.78 | $29.75 | 627709 |
| 2024-10-10 | 46.26 | $29.63 | 884028 |
| 2024-10-09 | 43.25 | $29.40 | 785542 |
| 2024-10-08 | 47.42 | $29.78 | 846830 |
| 2024-10-07 | 46.25 | $29.69 | 865743 |
| 2024-10-04 | 47.70 | $29.82 | 931800 |
| 2024-10-03 | 42.42 | $29.42 | 713005 |
| 2024-10-02 | 40.72 | $29.30 | 999700 |
| 2024-10-01 | 40.01 | $29.25 | 1.1M |
| 2024-09-30 | 40.38 | $29.29 | 1.7M |
| 2024-09-27 | 50.26 | $30.20 | 1.1M |
| 2024-09-26 | 49.49 | $30.14 | 1.2M |
| 2024-09-25 | 46.87 | $29.94 | 1.8M |
| 2024-09-24 | 57.14 | $30.67 | 957000 |
| 2024-09-23 | 54.13 | $30.44 | 1.0M |
| 2024-09-20 | 53.59 | $30.40 | 909611 |
| 2024-09-19 | 55.45 | $30.52 | 1.4M |
| 2024-09-18 | 50.42 | $30.15 | 977309 |
| 2024-09-17 | 50.42 | $30.15 | 986901 |
| 2024-09-16 | 55.12 | $30.46 | 675230 |
| 2024-09-13 | 52.40 | $30.26 | 550500 |
| 2024-09-12 | 49.03 | $30.03 | 720932 |
| 2024-09-11 | 46.68 | $29.88 | 540831 |
| 2024-09-10 | 46.53 | $29.87 | 1.1M |
| 2024-09-09 | 48.55 | $30.02 | 568800 |
| 2024-09-06 | 47.09 | $29.92 | 542200 |
| 2024-09-05 | 49.48 | $30.10 | 634500 |
| 2024-09-04 | 48.24 | $30.01 | 795525 |
| 2024-09-03 | 47.27 | $29.94 | 634414 |
| 2024-08-30 | 49.92 | $30.15 | 653288 |
| 2024-08-29 | 47.80 | $29.99 | 642800 |
| 2024-08-28 | 42.94 | $29.65 | 630135 |
| 2024-08-27 | 43.62 | $29.71 | 558604 |
| 2024-08-26 | 43.48 | $29.70 | 922388 |
| 2024-08-23 | 41.08 | $29.53 | 2.3M |
| 2024-08-22 | 44.00 | $29.81 | 1.2M |
| 2024-08-21 | 43.45 | $29.77 | 1.7M |
| 2024-08-20 | 43.76 | $29.80 | 1.3M |
| 2024-08-19 | 46.54 | $30.07 | 779753 |
| 2024-08-16 | 46.54 | $30.07 | 997231 |
| 2024-08-15 | 46.94 | $30.11 | 1.1M |
| 2024-08-14 | 45.72 | $30.00 | 1.4M |
| 2024-08-13 | 45.72 | $30.00 | 846912 |
| 2024-08-12 | 44.89 | $29.92 | 915402 |
| 2024-08-09 | 44.69 | $29.90 | 610500 |
| 2024-08-08 | 45.08 | $29.95 | 835137 |
| 2024-08-07 | 45.84 | $30.05 | 1.3M |
| 2024-08-06 | 39.77 | $29.42 | 1.1M |
| 2024-08-05 | 32.07 | $28.75 | 2.5M |
| 2024-08-02 | 36.80 | $29.46 | 2.2M |
| 2024-08-01 | 43.82 | $30.27 | 711911 |
| 2024-07-31 | 48.00 | $30.66 | 634300 |
| 2024-07-30 | 48.57 | $30.71 | 531401 |
| 2024-07-29 | 46.66 | $30.55 | 544000 |
| 2024-07-26 | 48.81 | $30.75 | 817215 |
| 2024-07-25 | 43.35 | $30.31 | 884800 |
| 2024-07-24 | 38.24 | $29.95 | 946100 |
| 2024-07-23 | 40.66 | $30.20 | 902886 |
| 2024-07-22 | 44.28 | $30.54 | 801251 |
| 2024-07-19 | 39.94 | $30.25 | 526521 |
| 2024-07-18 | 40.15 | $30.27 | 790992 |
| 2024-07-17 | 40.44 | $30.30 | 898100 |
| 2024-07-16 | 42.74 | $30.53 | 976154 |
| 2024-07-15 | 43.14 | $30.57 | 791300 |
| 2024-07-12 | 42.50 | $30.52 | 1.4M |
| 2024-07-11 | 45.02 | $30.78 | 636100 |
| 2024-07-10 | 45.22 | $30.80 | 897700 |
| 2024-07-09 | 44.53 | $30.74 | 1.3M |
| 2024-07-08 | 53.60 | $31.59 | 660641 |
| 2024-07-05 | 52.30 | $31.47 | 930146 |
| 2024-07-03 | 48.39 | $31.13 | 391018 |
| 2024-07-02 | 48.62 | $31.15 | 831530 |
| 2024-07-01 | 40.43 | $30.52 | 734900 |
| 2024-06-28 | 41.42 | $30.62 | 872329 |
| 2024-06-27 | 57.78 | $31.83 | 1.0M |
| 2024-06-26 | 56.43 | $31.73 | 1.1M |
| 2024-06-25 | 56.43 | $31.73 | 917800 |
| 2024-06-24 | 55.00 | $31.62 | 1.3M |
| 2024-06-21 | 58.30 | $31.82 | 2.5M |
| 2024-06-20 | 51.68 | $31.34 | 1.3M |
| 2024-06-18 | 54.60 | $31.51 | 766600 |
| 2024-06-17 | 53.12 | $31.41 | 786500 |
| 2024-06-14 | 51.93 | $31.33 | 765702 |
| 2024-06-13 | 53.05 | $31.40 | 558842 |
| 2024-06-12 | 53.05 | $31.40 | 680600 |
| 2024-06-11 | 52.52 | $31.36 | 536420 |
| 2024-06-10 | 55.33 | $31.55 | 584844 |
| 2024-06-07 | 53.98 | $31.44 | 482759 |
| 2024-06-06 | 52.10 | $31.29 | 548823 |
| 2024-06-05 | 54.49 | $31.46 | 679442 |
| 2024-06-04 | 53.78 | $31.40 | 587104 |
| 2024-06-03 | 55.15 | $31.50 | 756535 |
| 2024-05-31 | 54.82 | $31.47 | 629430 |
| 2024-05-30 | 51.93 | $31.21 | 576338 |
| 2024-05-29 | 45.59 | $30.71 | 565221 |
| 2024-05-28 | 46.28 | $30.77 | 661862 |
| 2024-05-24 | 47.91 | $30.91 | 535900 |
| 2024-05-23 | 45.03 | $30.69 | 746100 |
| 2024-05-22 | 45.35 | $30.72 | 827934 |
| 2024-05-21 | 47.64 | $30.93 | 841119 |
| 2024-05-20 | 44.74 | $30.70 | 926733 |
| 2024-05-17 | 43.71 | $30.62 | 880107 |
| 2024-05-16 | 42.70 | $30.54 | 1.8M |
| 2024-05-15 | 43.07 | $30.58 | 2.5M |
| 2024-05-14 | 48.76 | $31.15 | 1.4M |
| 2024-05-13 | 49.86 | $31.25 | 970828 |
| 2024-05-10 | 54.14 | $31.62 | 765273 |
| 2024-05-09 | 57.44 | $31.88 | 1.0M |
| 2024-05-08 | 55.97 | $31.73 | 1.6M |
| 2024-05-07 | 63.46 | $32.27 | 1.2M |
| 2024-05-06 | 67.10 | $32.50 | 825545 |
| 2024-05-03 | 64.85 | $32.23 | 600526 |
| 2024-05-02 | 62.71 | $31.99 | 770722 |
| 2024-05-01 | 65.23 | $32.15 | 680370 |
| 2024-04-30 | 60.93 | $31.69 | 547417 |
| 2024-04-29 | 68.25 | $32.11 | 763224 |
| 2024-04-26 | 68.08 | $32.09 | 1.0M |
| 2024-04-25 | 65.58 | $31.81 | 783463 |
| 2024-04-24 | 66.28 | $31.85 | 1.0M |
| 2024-04-23 | 66.97 | $31.89 | 574000 |
| 2024-04-22 | 64.44 | $31.60 | 660300 |
| 2024-04-19 | 61.65 | $31.31 | 734028 |
| 2024-04-18 | 60.44 | $31.19 | 715400 |
| 2024-04-17 | 56.73 | $30.85 | 920375 |
| 2024-04-16 | 55.33 | $30.73 | 780502 |
| 2024-04-15 | 51.88 | $30.45 | 918002 |
| 2024-04-12 | 52.43 | $30.49 | 669706 |
| 2024-04-11 | 58.80 | $30.92 | 626706 |
| 2024-04-10 | 57.66 | $30.82 | 848583 |
| 2024-04-09 | 57.21 | $30.78 | 577044 |
| 2024-04-08 | 57.94 | $30.83 | 950100 |
| 2024-04-05 | 58.94 | $30.90 | 684844 |
| 2024-04-04 | 56.82 | $30.69 | 732722 |
| 2024-04-03 | 57.90 | $30.77 | 754200 |
| 2024-04-02 | 56.22 | $30.60 | 801200 |
| 2024-04-01 | 58.71 | $30.79 | 988497 |
| 2024-03-28 | 63.80 | $31.15 | 930700 |
| 2024-03-27 | 60.75 | $30.81 | 1.2M |
| 2024-03-26 | 70.95 | $31.42 | 1.1M |
| 2024-03-25 | 70.41 | $31.35 | 1.5M |
| 2024-03-22 | 66.89 | $30.93 | 778943 |
| 2024-03-21 | 66.80 | $30.92 | 892362 |
| 2024-03-20 | 64.33 | $30.65 | 715600 |
| 2024-03-19 | 63.08 | $30.52 | 581375 |
| 2024-03-18 | 63.08 | $30.52 | 781453 |
| 2024-03-15 | 61.87 | $30.39 | 971360 |
| 2024-03-14 | 59.54 | $30.15 | 1.5M |
| 2024-03-13 | 72.72 | $30.90 | 1.0M |
| 2024-03-12 | 71.60 | $30.76 | 730711 |
| 2024-03-11 | 69.21 | $30.48 | 637405 |
| 2024-03-08 | 68.40 | $30.39 | 841207 |
| 2024-03-07 | 66.64 | $30.20 | 825976 |
| 2024-03-06 | 64.87 | $30.02 | 923961 |
| 2024-03-05 | 61.65 | $29.72 | 989209 |
| 2024-03-04 | 61.43 | $29.70 | 922831 |
| 2024-03-01 | 60.89 | $29.65 | 795400 |
| 2024-02-29 | 60.36 | $29.60 | 1.0M |
| 2024-02-28 | 60.83 | $29.63 | 1.1M |
| 2024-02-27 | 65.85 | $29.94 | 1.1M |
| 2024-02-26 | 63.93 | $29.73 | 771204 |
| 2024-02-23 | 64.59 | $29.77 | 832104 |
| 2024-02-22 | 62.49 | $29.54 | 531142 |
| 2024-02-21 | 59.62 | $29.25 | 508175 |
| 2024-02-20 | 58.04 | $29.10 | 1.1M |
| 2024-02-16 | 62.19 | $29.37 | 665637 |
| 2024-02-15 | 61.02 | $29.25 | 912004 |
| 2024-02-14 | 57.45 | $28.91 | 852021 |
| 2024-02-13 | 55.51 | $28.74 | 1.1M |
| 2024-02-12 | 53.63 | $28.58 | 631700 |
| 2024-02-09 | 51.30 | $28.39 | 825500 |
| 2024-02-08 | 51.95 | $28.44 | 832318 |
| 2024-02-07 | 50.52 | $28.32 | 796500 |
| 2024-02-06 | 46.06 | $27.97 | 1.3M |
| 2024-02-05 | 48.18 | $28.15 | 1.6M |
| 2024-02-02 | 54.25 | $28.61 | 938123 |
| 2024-02-01 | 52.13 | $28.44 | 1.4M |
| 2024-01-31 | 54.53 | $28.61 | 1.2M |
| 2024-01-30 | 59.08 | $28.91 | 961700 |
| 2024-01-29 | 57.27 | $28.75 | 824903 |
| 2024-01-26 | 55.77 | $28.62 | 740900 |
| 2024-01-25 | 52.45 | $28.35 | 1.1M |
| 2024-01-24 | 54.46 | $28.49 | 1.0M |
| 2024-01-23 | 55.18 | $28.54 | 965000 |
| 2024-01-22 | 54.95 | $28.52 | 823752 |
| 2024-01-19 | 51.85 | $28.25 | 681100 |
| 2024-01-18 | 52.10 | $28.27 | 768280 |
| 2024-01-17 | 51.66 | $28.23 | 800243 |
| 2024-01-16 | 49.41 | $28.03 | 831220 |
| 2024-01-12 | 52.42 | $28.29 | 1.2M |
| 2024-01-11 | 51.34 | $28.19 | 1.7M |
| 2024-01-10 | 54.14 | $28.43 | 1.8M |
| 2024-01-09 | 54.98 | $28.50 | 1.0M |
| 2024-01-08 | 57.37 | $28.70 | 728231 |
| 2024-01-05 | 54.95 | $28.44 | 1.1M |
| 2024-01-04 | 58.21 | $28.71 | 1.9M |
| 2024-01-03 | 50.44 | $27.96 | 1.0M |
| 2024-01-02 | 49.36 | $27.87 | 1.1M |
| 2023-12-29 | 46.55 | $27.64 | 948300 |
| 2023-12-28 | 47.53 | $27.73 | 1.2M |
| 2023-12-27 | 59.43 | $28.63 | 1.2M |
| 2023-12-26 | 56.81 | $28.40 | 1.6M |
| 2023-12-22 | 53.45 | $28.13 | 1.1M |
| 2023-12-21 | 51.73 | $28.00 | 1.2M |
| 2023-12-20 | 51.87 | $28.01 | 805609 |
| 2023-12-19 | 55.43 | $28.26 | 1.3M |
| 2023-12-18 | 50.81 | $27.90 | 910474 |
| 2023-12-15 | 49.71 | $27.82 | 851100 |
| 2023-12-14 | 50.79 | $27.90 | 1.0M |
| 2023-12-13 | 52.69 | $28.04 | 1.0M |
| 2023-12-12 | 52.57 | $28.03 | 802300 |
| 2023-12-11 | 50.66 | $27.87 | 927800 |
| 2023-12-08 | 50.19 | $27.83 | 756200 |
| 2023-12-07 | 47.03 | $27.57 | 747805 |
| 2023-12-06 | 43.64 | $27.31 | 1.2M |
| 2023-12-05 | 46.35 | $27.56 | 1.9M |
| 2023-12-04 | 50.79 | $27.93 | 5.2M |
| 2023-12-01 | 55.42 | $28.27 | 1.1M |
| 2023-11-30 | 56.87 | $28.37 | 816221 |
| 2023-11-29 | 55.66 | $28.26 | 558400 |
| 2023-11-28 | 58.35 | $28.45 | 538608 |
| 2023-11-27 | 58.92 | $28.49 | 849300 |
| 2023-11-24 | 60.90 | $28.63 | 2.0M |
| 2023-11-22 | 56.98 | $28.23 | 4.5M |
| 2023-11-21 | 57.94 | $28.30 | 669400 |
| 2023-11-20 | 57.45 | $28.25 | 528202 |
| 2023-11-17 | 58.49 | $28.33 | 846500 |
| 2023-11-16 | 55.54 | $28.02 | 2.8M |
| 2023-11-15 | 57.55 | $28.18 | 1.9M |
| 2023-11-14 | 59.58 | $28.34 | 2.9M |
| 2023-11-13 | 53.86 | $27.75 | 814157 |
| 2023-11-10 | 55.37 | $27.87 | 660042 |
| 2023-11-09 | 53.40 | $27.68 | 704463 |
| 2023-11-08 | 54.12 | $27.74 | 732600 |
| 2023-11-07 | 57.03 | $27.98 | 712289 |
| 2023-11-06 | 56.94 | $27.97 | 600800 |
| 2023-11-03 | 58.85 | $28.13 | 1.0M |
| 2023-11-02 | 55.48 | $27.75 | 936618 |
| 2023-11-01 | 54.07 | $27.60 | 565500 |
| 2023-10-31 | 51.85 | $27.37 | 507349 |
| 2023-10-30 | 51.65 | $27.35 | 487900 |
| 2023-10-27 | 48.93 | $27.07 | 677820 |
| 2023-10-26 | 51.90 | $27.37 | 576038 |
| 2023-10-25 | 48.64 | $27.04 | 668620 |
| 2023-10-24 | 51.45 | $27.32 | 589006 |
| 2023-10-23 | 48.30 | $27.01 | 803108 |
| 2023-10-20 | 44.08 | $26.63 | 651535 |
| 2023-10-19 | 46.15 | $26.85 | 613325 |
| 2023-10-18 | 51.14 | $27.33 | 687804 |
| 2023-10-17 | 53.08 | $27.50 | 604142 |
| 2023-10-16 | 50.79 | $27.28 | 715535 |
| 2023-10-13 | 44.88 | $26.77 | 600100 |
| 2023-10-12 | 43.36 | $26.65 | 755500 |
| 2023-10-11 | 43.36 | $26.65 | 510064 |
| 2023-10-10 | 43.63 | $26.68 | 451800 |
| 2023-10-09 | 40.69 | $26.43 | 722042 |
| 2023-10-06 | 36.80 | $26.12 | 535300 |
| 2023-10-05 | 38.26 | $26.31 | 927200 |
| 2023-10-04 | 35.04 | $26.06 | 944300 |
| 2023-10-03 | 35.97 | $26.19 | 1.5M |
| 2023-10-02 | 38.90 | $26.58 | 1.5M |
| 2023-09-29 | 46.03 | $27.36 | 679931 |
| 2023-09-28 | 48.18 | $27.56 | 909400 |
| 2023-09-27 | 52.11 | $27.90 | 959500 |
| 2023-09-26 | 54.60 | $28.10 | 799700 |
| 2023-09-25 | 56.13 | $28.22 | 919800 |
| 2023-09-22 | 53.88 | $28.00 | 589100 |
| 2023-09-21 | 50.60 | $27.70 | 763176 |
| 2023-09-20 | 59.28 | $28.35 | 621033 |
| 2023-09-19 | 58.56 | $28.28 | 506600 |
| 2023-09-18 | 57.94 | $28.22 | 523304 |
| 2023-09-15 | 55.99 | $28.03 | 402350 |
| 2023-09-14 | 56.51 | $28.07 | 589013 |
| 2023-09-13 | 55.72 | $27.99 | 465900 |
| 2023-09-12 | 54.04 | $27.82 | 495025 |
| 2023-09-11 | 52.84 | $27.70 | 541526 |
| 2023-09-08 | 50.80 | $27.50 | 512849 |
| 2023-09-07 | 48.02 | $27.24 | 470325 |
| 2023-09-06 | 46.82 | $27.13 | 1.1M |
| 2023-09-05 | 49.28 | $27.38 | 813191 |
| 2023-09-01 | 56.80 | $28.04 | 615925 |
| 2023-08-31 | 54.29 | $27.79 | 553600 |
| 2023-08-30 | 51.74 | $27.55 | 534265 |
| 2023-08-29 | 52.67 | $27.63 | 685541 |
| 2023-08-28 | 50.88 | $27.46 | 390700 |
| 2023-08-25 | 47.68 | $27.17 | 310100 |
| 2023-08-24 | 47.12 | $27.12 | 374400 |
| 2023-08-23 | 47.51 | $27.16 | 894223 |
| 2023-08-22 | 45.14 | $26.94 | 786500 |
| 2023-08-21 | 47.74 | $27.22 | 642518 |
| 2023-08-18 | 47.74 | $27.22 | 760637 |
| 2023-08-17 | 46.45 | $27.09 | 993084 |
| 2023-08-16 | 49.69 | $27.45 | 742237 |
| 2023-08-15 | 47.46 | $27.22 | 714498 |
| 2023-08-14 | 48.25 | $27.31 | 993449 |
| 2023-08-11 | 47.23 | $27.20 | 1.6M |
| 2023-08-10 | 46.31 | $27.10 | 5.1M |
| 2023-08-09 | 63.95 | $28.77 | 1.2M |
| 2023-08-08 | 60.81 | $28.40 | 456922 |
| 2023-08-07 | 60.10 | $28.32 | 449352 |
| 2023-08-04 | 59.75 | $28.28 | 387935 |
| 2023-08-03 | 54.99 | $27.77 | 728000 |
| 2023-08-02 | 58.60 | $28.05 | 331600 |
| 2023-08-01 | 61.63 | $28.27 | 375000 |
| 2023-07-31 | 64.06 | $28.44 | 514181 |
| 2023-07-28 | 65.79 | $28.56 | 527110 |
| 2023-07-27 | 63.10 | $28.22 | 615500 |
| 2023-07-26 | 67.24 | $28.50 | 729852 |
| 2023-07-25 | 62.48 | $27.93 | 625206 |
| 2023-07-24 | 65.66 | $28.13 | 646134 |
| 2023-07-21 | 63.26 | $27.86 | 408200 |
| 2023-07-20 | 61.06 | $27.63 | 562518 |
| 2023-07-19 | 59.96 | $27.52 | 547400 |
| 2023-07-18 | 65.17 | $27.85 | 542347 |
| 2023-07-17 | 62.95 | $27.61 | 400842 |
| 2023-07-14 | 63.91 | $27.67 | 763600 |
| 2023-07-13 | 60.45 | $27.31 | 546446 |
| 2023-07-12 | 62.67 | $27.45 | 794100 |
| 2023-07-11 | 58.41 | $27.04 | 555000 |
| 2023-07-10 | 53.90 | $26.67 | 428400 |
| 2023-07-07 | 59.17 | $26.99 | 387500 |
| 2023-07-06 | 59.35 | $27.00 | 396100 |
| 2023-07-05 | 59.68 | $27.02 | 478400 |
| 2023-07-03 | 60.48 | $27.07 | 309900 |
| 2023-06-30 | 65.29 | $27.36 | 602405 |
| 2023-06-29 | 63.78 | $27.20 | 687448 |
| 2023-06-28 | 69.34 | $27.51 | 1.5M |
| 2023-06-27 | 68.33 | $27.39 | 776535 |
| 2023-06-26 | 67.03 | $27.24 | 592000 |
| 2023-06-23 | 65.23 | $27.04 | 4.3M |
| 2023-06-22 | 64.39 | $26.95 | 515716 |
| 2023-06-21 | 65.05 | $26.99 | 992170 |
| 2023-06-20 | 57.90 | $26.29 | 528441 |
| 2023-06-16 | 52.94 | $25.91 | 542000 |
| 2023-06-15 | 56.97 | $26.15 | 1.3M |
| 2023-06-14 | 57.49 | $26.18 | 653100 |
| 2023-06-13 | 61.77 | $26.42 | 435137 |
| 2023-06-12 | 58.46 | $26.15 | 435300 |
| 2023-06-09 | 56.89 | $26.03 | 278300 |
| 2023-06-08 | 57.93 | $26.09 | 528600 |
| 2023-06-07 | 59.67 | $26.19 | 356408 |
| 2023-06-06 | 58.49 | $26.09 | 576138 |
| 2023-06-05 | 58.98 | $26.12 | 327610 |
| 2023-06-02 | 57.27 | $25.97 | 387741 |
| 2023-06-01 | 53.60 | $25.67 | 530832 |
| 2023-05-31 | 53.09 | $25.63 | 659623 |
| 2023-05-30 | 52.72 | $25.60 | 709300 |
| 2023-05-26 | 53.39 | $25.65 | 437600 |
| 2023-05-25 | 51.77 | $25.51 | 421048 |
| 2023-05-24 | 51.54 | $25.49 | 547843 |
| 2023-05-23 | 50.42 | $25.39 | 606600 |
| 2023-05-22 | 48.61 | $25.23 | 716400 |
| 2023-05-19 | 53.85 | $25.68 | 715504 |
| 2023-05-18 | 50.71 | $25.40 | 544700 |
| 2023-05-17 | 49.31 | $25.28 | 760400 |
| 2023-05-16 | 49.87 | $25.33 | 627715 |
| 2023-05-15 | 50.75 | $25.41 | 642547 |
| 2023-05-12 | 52.85 | $25.60 | 645408 |
| 2023-05-11 | 51.85 | $25.50 | 588000 |
| 2023-05-10 | 52.91 | $25.60 | 617700 |
| 2023-05-09 | 54.18 | $25.72 | 566721 |
| 2023-05-08 | 55.66 | $25.86 | 824126 |
| 2023-05-05 | 54.22 | $25.69 | 467600 |
| 2023-05-04 | 48.63 | $25.09 | 838009 |
| 2023-05-03 | 50.79 | $25.31 | 434300 |
| 2023-05-02 | 50.22 | $25.25 | 1.2M |
| 2023-05-01 | 59.54 | $26.10 | 680748 |
| 2023-04-28 | 56.86 | $25.80 | 530800 |
| 2023-04-27 | 54.16 | $25.52 | 798000 |
| 2023-04-26 | 53.76 | $25.48 | 528000 |
| 2023-04-25 | 53.98 | $25.50 | 544704 |
| 2023-04-24 | 57.32 | $25.80 | 459400 |
| 2023-04-21 | 54.09 | $25.44 | 368600 |
| 2023-04-20 | 54.96 | $25.52 | 445039 |
| 2023-04-19 | 57.29 | $25.73 | 534615 |
| 2023-04-18 | 55.32 | $25.50 | 451119 |
| 2023-04-17 | 55.32 | $25.50 | 553200 |
| 2023-04-14 | 55.32 | $25.50 | 1.0M |
| 2023-04-13 | 54.30 | $25.37 | 458100 |
| 2023-04-12 | 52.15 | $25.10 | 1.0M |
| 2023-04-11 | 49.39 | $24.77 | 630700 |
| 2023-04-10 | 47.64 | $24.57 | 560400 |
| 2023-04-06 | 47.04 | $24.50 | 571631 |
| 2023-04-05 | 42.02 | $23.95 | 597405 |
| 2023-04-04 | 43.59 | $24.17 | 936647 |
| 2023-04-03 | 47.66 | $24.70 | 716044 |
| 2023-03-31 | 49.57 | $24.93 | 550131 |
| 2023-03-30 | 49.23 | $24.89 | 644700 |
| 2023-03-29 | 59.26 | $25.96 | 815053 |
| 2023-03-28 | 56.25 | $25.58 | 617900 |
| 2023-03-27 | 54.67 | $25.39 | 687813 |
| 2023-03-24 | 50.83 | $24.96 | 813200 |
| 2023-03-23 | 55.39 | $25.40 | 1.2M |
| 2023-03-22 | 54.95 | $25.35 | 1.3M |
| 2023-03-21 | 54.18 | $25.26 | 1.1M |
| 2023-03-20 | 51.85 | $24.99 | 1.3M |
| 2023-03-17 | 52.60 | $25.07 | 2.1M |
| 2023-03-16 | 52.02 | $25.00 | 628673 |
| 2023-03-15 | 49.86 | $24.74 | 1.5M |
| 2023-03-14 | 54.93 | $25.30 | 1.5M |
| 2023-03-13 | 44.49 | $24.21 | 1.3M |
| 2023-03-10 | 45.03 | $24.27 | 2.0M |
| 2023-03-09 | 55.62 | $25.25 | 1.2M |
| 2023-03-08 | 63.43 | $25.79 | 1.3M |
| 2023-03-07 | 63.74 | $25.81 | 872700 |
| 2023-03-06 | 71.12 | $26.25 | 1.3M |
| 2023-03-03 | 68.35 | $25.90 | 921944 |
| 2023-03-02 | 70.36 | $26.01 | 1.3M |
| 2023-03-01 | 69.27 | $25.87 | 1.0M |
| 2023-02-28 | 69.79 | $25.90 | 1.2M |
| 2023-02-27 | 71.16 | $25.98 | 1.9M |
| 2023-02-24 | 65.65 | $25.29 | 1.2M |
| 2023-02-23 | 64.53 | $25.17 | 1.1M |
| 2023-02-22 | 60.45 | $24.77 | 472600 |
| 2023-02-21 | 60.24 | $24.75 | 545200 |
| 2023-02-17 | 62.52 | $24.89 | 515922 |
| 2023-02-16 | 62.13 | $24.85 | 1.2M |
| 2023-02-15 | 59.85 | $24.62 | 878851 |
| 2023-02-14 | 60.30 | $24.65 | 645747 |
| 2023-02-13 | 63.95 | $24.89 | 1.9M |
| 2023-02-10 | 58.01 | $24.30 | 726600 |
| 2023-02-09 | 57.33 | $24.24 | 556910 |
| 2023-02-08 | 59.00 | $24.35 | 809700 |
| 2023-02-07 | 63.44 | $24.63 | 1.5M |
| 2023-02-06 | 61.47 | $24.43 | 870217 |
| 2023-02-03 | 62.92 | $24.52 | 829200 |
| 2023-02-02 | 68.56 | $24.85 | 2.0M |
| 2023-02-01 | 67.98 | $24.78 | 1.5M |
| 2023-01-31 | 66.48 | $24.60 | 1.8M |
| 2023-01-30 | 62.16 | $24.14 | 2.2M |
| 2023-01-27 | 58.64 | $23.82 | 1.1M |
| 2023-01-26 | 55.30 | $23.55 | 809200 |
| 2023-01-25 | 52.04 | $23.31 | 518129 |
| 2023-01-24 | 53.11 | $23.38 | 620609 |
| 2023-01-23 | 54.02 | $23.44 | 595534 |
| 2023-01-20 | 51.11 | $23.22 | 578658 |
| 2023-01-19 | 51.53 | $23.25 | 477514 |
| 2023-01-18 | 53.35 | $23.38 | 690738 |
| 2023-01-17 | 58.31 | $23.71 | 725700 |
| 2023-01-13 | 57.74 | $23.66 | 877355 |
| 2023-01-12 | 55.93 | $23.50 | 852300 |
| 2023-01-11 | 55.36 | $23.45 | 808600 |
| 2023-01-10 | 48.38 | $22.90 | 358328 |
| 2023-01-09 | 43.16 | $22.56 | 476888 |
| 2023-01-06 | 42.18 | $22.50 | 980200 |
| 2023-01-05 | 38.13 | $22.26 | 450800 |
| 2023-01-04 | 40.13 | $22.44 | 786300 |
| 2023-01-03 | 38.60 | $22.35 | 466000 |
| 2022-12-30 | 38.60 | $22.35 | 1.1M |
| 2022-12-29 | 40.04 | $22.49 | 1.0M |
| 2022-12-28 | 43.45 | $22.80 | 813527 |
| 2022-12-27 | 44.02 | $22.85 | 775000 |
| 2022-12-23 | 45.04 | $22.94 | 726900 |
| 2022-12-22 | 38.09 | $22.48 | 669800 |
| 2022-12-21 | 38.90 | $22.56 | 591031 |
| 2022-12-20 | 37.64 | $22.48 | 795600 |
| 2022-12-19 | 36.39 | $22.40 | 986518 |
| 2022-12-16 | 39.59 | $22.74 | 1.2M |
| 2022-12-15 | 43.68 | $23.12 | 1.3M |
| 2022-12-14 | 43.79 | $23.13 | 1.3M |
| 2022-12-13 | 45.70 | $23.30 | 833724 |
| 2022-12-12 | 46.49 | $23.37 | 394500 |
| 2022-12-09 | 45.72 | $23.31 | 360543 |
| 2022-12-08 | 45.35 | $23.28 | 604000 |
| 2022-12-07 | 45.95 | $23.34 | 784716 |
| 2022-12-06 | 46.63 | $23.41 | 660400 |
| 2022-12-05 | 47.69 | $23.52 | 565824 |
| 2022-12-02 | 49.23 | $23.68 | 753900 |
| 2022-12-01 | 50.29 | $23.79 | 657800 |
| 2022-11-30 | 51.73 | $23.94 | 841013 |
| 2022-11-29 | 51.11 | $23.87 | 580231 |
| 2022-11-28 | 49.79 | $23.72 | 512926 |
| 2022-11-25 | 51.01 | $23.86 | 481207 |
| 2022-11-23 | 52.95 | $24.08 | 500204 |
| 2022-11-22 | 53.30 | $24.12 | 977600 |
| 2022-11-21 | 51.79 | $23.92 | 1.1M |
| 2022-11-18 | 51.49 | $23.88 | 585700 |
| 2022-11-17 | 51.20 | $23.84 | 681821 |
| 2022-11-16 | 51.71 | $23.91 | 832236 |
| 2022-11-15 | 54.73 | $24.32 | 787719 |
| 2022-11-14 | 52.00 | $23.90 | 699300 |
| 2022-11-11 | 52.72 | $24.00 | 1.2M |
| 2022-11-10 | 51.44 | $23.80 | 1.6M |
| 2022-11-09 | 46.66 | $23.10 | 553838 |
| 2022-11-08 | 48.68 | $23.41 | 390100 |
| 2022-11-07 | 48.06 | $23.32 | 567000 |
| 2022-11-04 | 47.25 | $23.20 | 634621 |
| 2022-11-03 | 45.23 | $22.90 | 610300 |
| 2022-11-02 | 44.21 | $22.75 | 882000 |
| 2022-11-01 | 47.62 | $23.36 | 466435 |
| 2022-10-31 | 47.18 | $23.29 | 612981 |
| 2022-10-28 | 50.62 | $23.88 | 456109 |
| 2022-10-27 | 49.00 | $23.61 | 358605 |
| 2022-10-26 | 49.75 | $23.74 | 690800 |
| 2022-10-25 | 51.88 | $24.11 | 547434 |
| 2022-10-24 | 47.86 | $23.41 | 578729 |
| 2022-10-21 | 46.22 | $23.14 | 460100 |
| 2022-10-20 | 45.50 | $23.02 | 589123 |
| 2022-10-19 | 46.90 | $23.30 | 667600 |
| 2022-10-18 | 52.62 | $24.34 | 650034 |
| 2022-10-17 | 51.54 | $24.14 | 1.2M |
| 2022-10-14 | 48.41 | $23.58 | 434027 |
| 2022-10-13 | 47.67 | $23.45 | 830700 |
| 2022-10-12 | 49.71 | $23.84 | 843108 |
| 2022-10-11 | 45.37 | $23.08 | 897935 |
| 2022-10-10 | 44.23 | $22.89 | 561008 |
| 2022-10-07 | 45.03 | $23.06 | 372707 |
| 2022-10-06 | 46.01 | $23.27 | 501756 |
| 2022-10-05 | 48.94 | $23.88 | 447425 |
| 2022-10-04 | 53.16 | $24.68 | 1.0M |
| 2022-10-03 | 48.29 | $23.76 | 458143 |
| 2022-09-30 | 41.92 | $22.74 | 583500 |
| 2022-09-29 | 43.52 | $23.06 | 697622 |
| 2022-09-28 | 50.15 | $24.23 | 872237 |
| 2022-09-27 | 46.15 | $23.63 | 640700 |
| 2022-09-26 | 48.30 | $23.98 | 508100 |
| 2022-09-23 | 49.68 | $24.20 | 682245 |
| 2022-09-22 | 47.21 | $23.82 | 892800 |
| 2022-09-21 | 53.08 | $24.72 | 473000 |
| 2022-09-20 | 50.55 | $24.33 | 522631 |
| 2022-09-19 | 56.58 | $25.14 | 671342 |
| 2022-09-16 | 53.66 | $24.69 | 436845 |
| 2022-09-15 | 56.04 | $24.99 | 854827 |
| 2022-09-14 | 55.35 | $24.88 | 676800 |
| 2022-09-13 | 51.03 | $24.23 | 615123 |
| 2022-09-12 | 54.17 | $24.64 | 732309 |
| 2022-09-09 | 55.84 | $24.85 | 702520 |
| 2022-09-08 | 54.96 | $24.71 | 741300 |
| 2022-09-07 | 50.32 | $24.02 | 890522 |
| 2022-09-06 | 45.70 | $23.42 | 516200 |
| 2022-09-02 | 46.95 | $23.60 | 468700 |
| 2022-09-01 | 47.29 | $23.65 | 623700 |
| 2022-08-31 | 47.68 | $23.71 | 789400 |
| 2022-08-30 | 46.19 | $23.50 | 859514 |
| 2022-08-29 | 46.19 | $23.50 | 900023 |
| 2022-08-26 | 48.26 | $23.85 | 573142 |
| 2022-08-25 | 49.27 | $24.02 | 480500 |
| 2022-08-24 | 52.09 | $24.48 | 525000 |
| 2022-08-23 | 49.46 | $24.04 | 360700 |
| 2022-08-22 | 49.16 | $23.99 | 385300 |
| 2022-08-19 | 49.67 | $24.08 | 383004 |
| 2022-08-18 | 53.89 | $24.80 | 517401 |
| 2022-08-17 | 49.66 | $24.05 | 991034 |
| 2022-08-16 | 55.39 | $24.94 | 742231 |
| 2022-08-15 | 57.07 | $25.18 | 935902 |
| 2022-08-12 | 57.21 | $25.20 | 946419 |
| 2022-08-11 | 57.47 | $25.24 | 1.8M |
| 2022-08-10 | 50.85 | $24.01 | 776417 |
| 2022-08-09 | 46.68 | $23.36 | 1.2M |
| 2022-08-08 | 54.68 | $24.54 | 552900 |
| 2022-08-05 | 53.26 | $24.32 | 587000 |
| 2022-08-04 | 54.59 | $24.50 | 911410 |
| 2022-08-03 | 50.77 | $23.91 | 290300 |
| 2022-08-02 | 50.30 | $23.84 | 472800 |
| 2022-08-01 | 50.69 | $23.90 | 576800 |
| 2022-07-29 | 47.97 | $23.48 | 692503 |
| 2022-07-28 | 50.03 | $23.81 | 647000 |
| 2022-07-27 | 46.67 | $23.30 | 466723 |
| 2022-07-26 | 44.00 | $22.92 | 470411 |
| 2022-07-25 | 43.51 | $22.85 | 372000 |
| 2022-07-22 | 45.19 | $23.16 | 296000 |
| 2022-07-21 | 46.23 | $23.35 | 431100 |
| 2022-07-20 | 45.41 | $23.22 | 709700 |
| 2022-07-19 | 41.52 | $22.62 | 1.2M |
| 2022-07-18 | 44.70 | $23.25 | 1.3M |
| 2022-07-15 | 44.25 | $23.18 | 738700 |
| 2022-07-14 | 44.99 | $23.33 | 678945 |
| 2022-07-13 | 43.24 | $23.04 | 1.1M |
| 2022-07-12 | 42.82 | $22.97 | 861731 |
| 2022-07-11 | 39.49 | $22.42 | 818518 |
| 2022-07-08 | 42.11 | $23.04 | 978600 |
| 2022-07-07 | 39.72 | $22.65 | 1.2M |
| 2022-07-06 | 36.24 | $22.11 | 1.2M |
| 2022-07-05 | 39.49 | $22.92 | 1.8M |
| 2022-07-01 | 46.40 | $24.34 | 380625 |
| 2022-06-30 | 41.61 | $23.64 | 327322 |
| 2022-06-29 | 39.10 | $23.30 | 192331 |
| 2022-06-28 | 41.33 | $23.75 | 290900 |
| 2022-06-27 | 45.09 | $24.44 | 351200 |
| 2022-06-24 | 41.97 | $24.01 | 260414 |
| 2022-06-23 | 37.67 | $23.46 | 313500 |
| 2022-06-22 | 40.19 | $23.95 | 507100 |
| 2022-06-21 | 44.52 | $24.70 | 395600 |
| 2022-06-17 | 39.66 | $24.11 | 1.6M |
| 2022-06-16 | 42.35 | $24.56 | 804248 |
| 2022-06-15 | 34.37 | $23.71 | 832349 |
| 2022-06-14 | 35.98 | $24.00 | 603500 |
| 2022-06-13 | 39.57 | $24.59 | 735604 |
| 2022-06-10 | 40.09 | $24.67 | 257185 |
| 2022-06-09 | 40.53 | $24.74 | 325900 |
| 2022-06-08 | 42.35 | $25.03 | 227743 |
| 2022-06-07 | 42.10 | $25.00 | 450700 |
| 2022-06-06 | 40.85 | $24.85 | 553300 |
| 2022-06-03 | 42.35 | $25.11 | 290100 |
| 2022-06-02 | 45.74 | $25.66 | 842159 |
| 2022-06-01 | 38.52 | $24.81 | 371844 |
| 2022-05-31 | 38.52 | $24.81 | 206409 |
| 2022-05-27 | 39.93 | $25.06 | 471400 |
| 2022-05-26 | 42.60 | $25.51 | 390229 |
| 2022-05-25 | 36.81 | $24.86 | 296100 |
| 2022-05-24 | 38.93 | $25.23 | 254300 |
| 2022-05-23 | 37.74 | $25.10 | 233500 |
| 2022-05-20 | 35.13 | $24.82 | 362235 |
| 2022-05-19 | 37.47 | $25.26 | 523935 |
| 2022-05-18 | 37.96 | $25.35 | 378236 |
| 2022-05-17 | 37.44 | $25.29 | 537667 |
| 2022-05-16 | 38.99 | $25.59 | 251449 |
| 2022-05-13 | 39.83 | $25.75 | 499148 |
| 2022-05-12 | 33.48 | $25.00 | 465200 |
| 2022-05-11 | 33.71 | $25.05 | 550243 |
| 2022-05-10 | 32.41 | $24.90 | 899600 |
| 2022-05-09 | 33.23 | $25.10 | 596500 |
| 2022-05-06 | 38.86 | $26.30 | 765920 |
| 2022-05-05 | 42.25 | $26.90 | 554443 |
| 2022-05-04 | 42.61 | $26.96 | 723000 |
| 2022-05-03 | 38.97 | $26.51 | 479715 |
| 2022-05-02 | 40.65 | $26.82 | 426400 |
| 2022-04-29 | 45.15 | $27.57 | 115227 |
| 2022-04-28 | 45.34 | $27.60 | 182830 |
| 2022-04-27 | 40.49 | $26.99 | 230730 |
| 2022-04-26 | 40.55 | $27.00 | 203100 |
| 2022-04-25 | 45.85 | $27.88 | 105144 |
| 2022-04-22 | 46.51 | $27.98 | 95300 |
| 2022-04-21 | 45.16 | $27.80 | 70100 |
| 2022-04-20 | 46.14 | $27.96 | 109300 |
| 2022-04-19 | 46.86 | $28.08 | 158829 |
| 2022-04-18 | 40.60 | $27.23 | 163203 |
| 2022-04-14 | 41.53 | $27.40 | 222000 |
| 2022-04-13 | 45.11 | $28.02 | 139900 |
| 2022-04-12 | 41.72 | $27.58 | 374658 |
| 2022-04-11 | 47.41 | $28.48 | 152838 |
| 2022-04-08 | 47.26 | $28.46 | 75137 |
| 2022-04-07 | 45.46 | $28.22 | 118800 |
| 2022-04-06 | 45.96 | $28.30 | 141917 |
| 2022-04-05 | 50.46 | $28.99 | 110108 |
| 2022-04-04 | 50.26 | $28.96 | 163235 |
| 2022-04-01 | 48.33 | $28.67 | 156500 |
| 2022-03-31 | 42.57 | $27.88 | 207400 |
| 2022-03-30 | 44.73 | $28.24 | 118315 |
| 2022-03-29 | 47.94 | $28.74 | 173721 |
| 2022-03-28 | 47.37 | $28.66 | 125743 |
| 2022-03-25 | 46.95 | $28.60 | 103700 |
| 2022-03-24 | 45.73 | $28.42 | 115300 |
| 2022-03-23 | 44.02 | $28.17 | 135700 |
| 2022-03-22 | 47.17 | $28.73 | 188422 |
| 2022-03-21 | 47.29 | $28.75 | 313129 |
| 2022-03-18 | 48.70 | $29.00 | 319943 |
| 2022-03-17 | 46.83 | $28.69 | 212249 |
| 2022-03-16 | 42.81 | $28.06 | 352428 |
| 2022-03-15 | 45.07 | $28.50 | 294304 |
| 2022-03-14 | 46.29 | $28.73 | 281509 |
| 2022-03-11 | 45.87 | $28.66 | 217600 |
| 2022-03-10 | 44.45 | $28.42 | 337100 |
| 2022-03-09 | 42.23 | $28.05 | 570600 |
| 2022-03-08 | 43.75 | $28.39 | 175400 |
| 2022-03-07 | 45.69 | $28.81 | 389547 |
| 2022-03-04 | 51.34 | $29.91 | 706900 |
| 2022-03-03 | 42.35 | $28.45 | 291300 |
| 2022-03-02 | 39.82 | $28.10 | 391500 |
| 2022-03-01 | 43.33 | $28.78 | 237800 |
| 2022-02-28 | 43.93 | $28.89 | 118316 |
| 2022-02-25 | 44.51 | $29.00 | 110432 |
| 2022-02-24 | 44.38 | $28.98 | 66124 |
| 2022-02-23 | 44.20 | $28.95 | 180900 |
| 2022-02-22 | 45.72 | $29.27 | 97500 |
| 2022-02-18 | 46.04 | $29.34 | 101606 |
| 2022-02-17 | 46.09 | $29.35 | 77200 |
| 2022-02-16 | 47.14 | $29.59 | 57300 |
| 2022-02-15 | 47.70 | $29.72 | 79900 |
| 2022-02-14 | 46.30 | $29.42 | 55931 |
| 2022-02-11 | 47.71 | $29.77 | 101200 |
| 2022-02-10 | 46.74 | $29.55 | 70614 |
| 2022-02-09 | 46.10 | $29.40 | 90140 |
| 2022-02-08 | 47.34 | $29.74 | 74700 |
| 2022-02-07 | 43.15 | $28.76 | 74241 |
| 2022-02-04 | 44.10 | $29.04 | 205349 |
| 2022-02-03 | 45.29 | $29.39 | 58300 |
| 2022-02-02 | 46.51 | $29.75 | 181106 |
| 2022-02-01 | 47.35 | $30.00 | 204929 |
| 2022-01-31 | 43.17 | $28.93 | 157633 |
| 2022-01-28 | 44.81 | $29.45 | 130200 |
| 2022-01-27 | 41.99 | $28.75 | 152100 |
| 2022-01-26 | 44.79 | $29.65 | 154600 |
| 2022-01-25 | 41.14 | $28.77 | 83020 |
| 2022-01-24 | 44.54 | $29.84 | 169901 |
| 2022-01-21 | 44.73 | $29.90 | 91719 |
| 2022-01-20 | 44.77 | $29.91 | 126200 |
| 2022-01-19 | 43.56 | $29.59 | 199900 |
| 2022-01-18 | 44.08 | $29.77 | 435400 |
| 2022-01-14 | 45.34 | $30.22 | 88703 |
| 2022-01-13 | 46.16 | $30.51 | 113800 |
| 2022-01-12 | 46.65 | $30.69 | 93100 |
| 2022-01-11 | 49.61 | $31.75 | 170900 |
| 2022-01-10 | 43.86 | $29.95 | 144600 |
| 2022-01-07 | 46.40 | $30.86 | 173328 |
| 2022-01-06 | 43.28 | $29.95 | 143700 |
| 2022-01-05 | 44.27 | $30.32 | 160925 |
| 2022-01-04 | 46.13 | $31.00 | 209100 |
| 2022-01-03 | 47.04 | $31.33 | 368312 |
| 2021-12-31 | 55.44 | $34.00 | 39400 |
| 2021-12-30 | 55.32 | $33.96 | 68500 |
| 2021-12-29 | 57.92 | $34.70 | 89500 |
| 2021-12-28 | 59.34 | $35.10 | 137117 |
| 2021-12-27 | 67.58 | $37.18 | 109200 |
| 2021-12-23 | 69.60 | $37.64 | 48800 |
| 2021-12-22 | 62.37 | $34.54 | 60500 |
| 2021-12-21 | 60.59 | $33.92 | 23600 |
| 2021-12-20 | 66.53 | $35.15 | 26300 |
| 2021-12-17 | 62.72 | $33.80 | 46447 |
| 2021-12-16 | 63.23 | $33.90 | 13038 |
| 2021-12-15 | 60.57 | $33.02 | 29736 |
| 2021-12-14 | 64.01 | $33.71 | 33600 |
| 2021-12-13 | 72.48 | $35.20 | 35900 |
| 2021-12-10 | 69.38 | $34.00 | 30802 |
| 2021-12-09 | 68.57 | $33.71 | 36914 |
| 2021-12-08 | 68.13 | $33.55 | 27000 |
| 2021-12-07 | 65.02 | $32.49 | 81200 |
| 2021-12-06 | 64.62 | $32.36 | 91700 |
| 2021-12-03 | 70.48 | $33.35 | 54747 |
| 2021-12-02 | 67.79 | $32.39 | 46800 |
| 2021-12-01 | 63.25 | $31.02 | 28000 |
| 2021-11-30 | 64.38 | $31.20 | 51709 |
| 2021-11-29 | 65.31 | $31.35 | 59200 |
| 2021-11-26 | 64.99 | $31.25 | 11200 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-30.06
2026-07-16
Close Price
$24.19
Vol: 2.0M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -30.06 | $24.19 | 2.0M |
| 2026-07-15 | -67.63 | $23.54 | 1.7M |
| 2026-07-14 | -71.10 | $23.48 | 918926 |
| 2026-07-13 | -77.46 | $23.37 | 1.4M |
| 2026-07-10 | -73.41 | $23.44 | 1.1M |
| 2026-07-09 | -93.06 | $23.10 | 1.1M |
| 2026-07-08 | -96.39 | $23.11 | 1.3M |
| 2026-07-07 | -91.93 | $23.23 | 1.7M |
| 2026-07-06 | -96.15 | $23.21 | 3.8M |
| 2026-07-02 | -60.26 | $23.77 | 1.9M |
| 2026-07-01 | -55.13 | $23.85 | 1.5M |
| 2026-06-30 | -64.10 | $23.71 | 2.6M |
| 2026-06-29 | -5.77 | $24.62 | 1.8M |
| 2026-06-26 | -32.80 | $23.99 | 2.1M |
| 2026-06-25 | -27.03 | $23.96 | 1.3M |
| 2026-06-24 | -50.45 | $23.70 | 1.7M |
| 2026-06-23 | -56.76 | $23.63 | 1.6M |
| 2026-06-22 | -93.69 | $23.22 | 2.0M |
| 2026-06-18 | -58.56 | $23.61 | 4.3M |
| 2026-06-17 | -69.37 | $23.49 | 1.6M |
| 2026-06-16 | -41.44 | $23.80 | 1.4M |
| 2026-06-15 | -45.05 | $23.76 | 1.8M |
| 2026-06-12 | -36.94 | $23.85 | 1.2M |
| 2026-06-11 | -32.43 | $23.90 | 1.6M |
| 2026-06-10 | -29.73 | $23.93 | 2.5M |
| 2026-06-09 | -23.58 | $23.96 | 1.4M |
| 2026-06-08 | -76.42 | $23.40 | 1.6M |
| 2026-06-05 | -67.19 | $23.57 | 1.0M |
| 2026-06-04 | -53.24 | $23.80 | 1.2M |
| 2026-06-03 | -94.18 | $23.26 | 1.8M |
| 2026-06-02 | -72.88 | $23.75 | 1.1M |
| 2026-06-01 | -64.41 | $23.90 | 1.8M |
| 2026-05-29 | -77.23 | $23.73 | 1.5M |
| 2026-05-28 | -87.13 | $23.53 | 1.2M |
| 2026-05-27 | -82.18 | $23.63 | 1.4M |
| 2026-05-26 | -79.70 | $23.68 | 1.7M |
| 2026-05-22 | -97.03 | $23.33 | 1.5M |
| 2026-05-21 | -88.78 | $23.55 | 1.5M |
| 2026-05-20 | -80.10 | $23.72 | 1.6M |
| 2026-05-19 | -89.80 | $23.53 | 1.9M |
| 2026-05-18 | -82.65 | $23.67 | 3.2M |
| 2026-05-15 | -64.80 | $24.02 | 2.1M |
| 2026-05-14 | -60.20 | $24.11 | 1.4M |
| 2026-05-13 | -79.59 | $23.73 | 1.9M |
| 2026-05-12 | -77.55 | $23.77 | 2.7M |
| 2026-05-11 | -85.20 | $23.62 | 2.8M |
| 2026-05-08 | -49.12 | $24.18 | 2.9M |
| 2026-05-07 | -40.26 | $24.36 | 5.1M |
| 2026-05-06 | -26.24 | $24.55 | 2.4M |
| 2026-05-05 | -12.41 | $24.94 | 1.9M |
| 2026-05-04 | -20.21 | $24.72 | 1.8M |
| 2026-05-01 | -12.41 | $24.94 | 3.7M |
| 2026-04-30 | -8.98 | $24.80 | 3.8M |
| 2026-04-29 | -42.58 | $23.94 | 2.0M |
| 2026-04-28 | -42.19 | $23.95 | 2.3M |
| 2026-04-27 | -48.83 | $23.78 | 2.3M |
| 2026-04-24 | -63.67 | $23.40 | 3.6M |
| 2026-04-23 | -51.17 | $23.72 | 3.8M |
| 2026-04-22 | -34.38 | $24.15 | 3.3M |
| 2026-04-21 | -33.59 | $24.17 | 2.6M |
| 2026-04-20 | -9.92 | $24.74 | 2.3M |
| 2026-04-17 | -12.70 | $24.67 | 2.7M |
| 2026-04-16 | -13.75 | $24.54 | 2.7M |
| 2026-04-15 | -4.17 | $24.77 | 3.1M |
| 2026-04-14 | -26.75 | $24.14 | 2.1M |
| 2026-04-13 | -48.68 | $23.64 | 2.4M |
| 2026-04-10 | -71.05 | $23.13 | 1.8M |
| 2026-04-09 | -77.63 | $22.98 | 4.4M |
| 2026-04-08 | -95.91 | $23.11 | 3.3M |
| 2026-04-07 | -61.40 | $23.70 | 1.6M |
| 2026-04-06 | -36.84 | $24.12 | 1.8M |
| 2026-04-02 | -57.31 | $23.77 | 2.3M |
| 2026-04-01 | -84.24 | $23.33 | 2.2M |
| 2026-03-31 | -64.67 | $23.69 | 3.3M |
| 2026-03-30 | -70.32 | $23.79 | 2.1M |
| 2026-03-27 | -86.71 | $23.51 | 2.3M |
| 2026-03-26 | -55.06 | $24.01 | 2.0M |
| 2026-03-25 | -46.84 | $24.14 | 1.8M |
| 2026-03-24 | -50.00 | $24.09 | 2.2M |
| 2026-03-23 | -27.22 | $24.45 | 2.1M |
| 2026-03-20 | -70.89 | $23.76 | 7.1M |
| 2026-03-19 | -36.08 | $24.31 | 2.2M |
| 2026-03-18 | -34.81 | $24.33 | 2.2M |
| 2026-03-17 | -25.95 | $24.47 | 3.2M |
| 2026-03-16 | -85.44 | $23.53 | 2.7M |
| 2026-03-13 | -80.23 | $23.65 | 3.2M |
| 2026-03-12 | -82.48 | $23.71 | 2.8M |
| 2026-03-11 | -71.84 | $23.99 | 2.9M |
| 2026-03-10 | -73.28 | $23.96 | 3.0M |
| 2026-03-09 | -68.42 | $24.08 | 3.6M |
| 2026-03-06 | -78.95 | $23.82 | 3.2M |
| 2026-03-05 | -71.66 | $24.00 | 2.4M |
| 2026-03-04 | -55.47 | $24.40 | 2.4M |
| 2026-03-03 | -58.30 | $24.33 | 3.2M |
| 2026-03-02 | -63.97 | $24.19 | 3.3M |
| 2026-02-27 | -78.65 | $23.88 | 2.6M |
| 2026-02-26 | -62.29 | $24.43 | 2.9M |
| 2026-02-25 | -57.99 | $24.65 | 3.3M |
| 2026-02-24 | -83.39 | $23.84 | 2.7M |
| 2026-02-23 | -91.85 | $23.57 | 3.4M |
| 2026-02-20 | -91.24 | $23.71 | 3.4M |
| 2026-02-19 | -93.23 | $23.91 | 3.7M |
| 2026-02-18 | -82.82 | $24.53 | 1.7M |
| 2026-02-17 | -93.77 | $24.23 | 3.3M |
| 2026-02-13 | -83.75 | $24.62 | 2.4M |
| 2026-02-12 | -65.70 | $25.12 | 1.8M |
| 2026-02-11 | -59.93 | $25.28 | 1.7M |
| 2026-02-10 | -45.85 | $25.67 | 1.8M |
| 2026-02-09 | -62.82 | $25.20 | 2.9M |
| 2026-02-06 | -74.01 | $24.89 | 2.4M |
| 2026-02-05 | -86.64 | $24.54 | 3.5M |
| 2026-02-04 | -72.92 | $24.92 | 4.0M |
| 2026-02-03 | -88.85 | $24.49 | 4.0M |
| 2026-02-02 | -81.41 | $25.10 | 4.3M |
| 2026-01-30 | -85.45 | $25.66 | 1.7M |
| 2026-01-29 | -68.48 | $25.94 | 1.5M |
| 2026-01-28 | -67.54 | $26.04 | 1.3M |
| 2026-01-27 | -59.42 | $26.26 | 2.2M |
| 2026-01-26 | -70.53 | $26.03 | 2.5M |
| 2026-01-23 | -66.67 | $26.11 | 2.7M |
| 2026-01-22 | -38.65 | $26.69 | 1.9M |
| 2026-01-21 | -49.76 | $26.46 | 1.5M |
| 2026-01-20 | -69.86 | $26.08 | 1.6M |
| 2026-01-16 | -56.57 | $26.51 | 2.0M |
| 2026-01-15 | -64.81 | $26.37 | 1.4M |
| 2026-01-14 | -72.92 | $26.20 | 1.8M |
| 2026-01-13 | -88.01 | $25.80 | 1.8M |
| 2026-01-12 | -79.50 | $26.07 | 1.1M |
| 2026-01-09 | -72.87 | $26.28 | 1.3M |
| 2026-01-08 | -70.66 | $26.35 | 2.0M |
| 2026-01-07 | -95.58 | $25.56 | 3.4M |
| 2026-01-06 | -79.53 | $26.57 | 1.5M |
| 2026-01-05 | -63.39 | $26.98 | 1.9M |
| 2026-01-02 | -79.13 | $26.58 | 1.8M |
| 2025-12-31 | -93.78 | $26.33 | 3.0M |
| 2025-12-30 | -78.53 | $27.20 | 1.7M |
| 2025-12-29 | -83.05 | $27.12 | 2.0M |
| 2025-12-26 | -76.27 | $27.24 | 1.2M |
| 2025-12-24 | -85.31 | $27.08 | 742633 |
| 2025-12-23 | -95.43 | $26.92 | 1.6M |
| 2025-12-22 | -67.89 | $27.11 | 1.9M |
| 2025-12-19 | -46.92 | $27.37 | 8.1M |
| 2025-12-18 | -38.85 | $27.51 | 2.1M |
| 2025-12-17 | -30.58 | $27.74 | 1.9M |
| 2025-12-16 | -26.98 | $27.84 | 2.1M |
| 2025-12-15 | -17.27 | $28.11 | 1.8M |
| 2025-12-12 | -14.80 | $28.17 | 993249 |
| 2025-12-11 | -18.05 | $28.08 | 1.2M |
| 2025-12-10 | -8.66 | $28.34 | 1.5M |
| 2025-12-09 | -6.86 | $28.39 | 1.3M |
| 2025-12-08 | -11.19 | $28.27 | 1.1M |
| 2025-12-05 | -9.75 | $28.31 | 1.5M |
| 2025-12-04 | -1.61 | $28.26 | 1.5M |
| 2025-12-03 | 0.00 | $28.09 | 1.4M |
| 2025-12-02 | -20.10 | $27.44 | 1.8M |
| 2025-12-01 | -10.45 | $27.61 | 1.4M |
| 2025-11-28 | -11.44 | $27.59 | 712200 |
| 2025-11-26 | -10.64 | $27.49 | 1.5M |
| 2025-11-25 | -8.33 | $27.24 | 1.5M |
| 2025-11-24 | -32.05 | $26.87 | 1.3M |
| 2025-11-21 | -52.56 | $26.55 | 1.4M |
| 2025-11-20 | -78.21 | $26.15 | 2.6M |
| 2025-11-19 | -67.95 | $26.31 | 1.3M |
| 2025-11-18 | -69.23 | $26.29 | 1.5M |
| 2025-11-17 | -74.84 | $26.21 | 1.8M |
| 2025-11-14 | -41.28 | $26.66 | 1.3M |
| 2025-11-13 | -43.60 | $26.62 | 1.7M |
| 2025-11-12 | -34.88 | $26.77 | 1.5M |
| 2025-11-11 | -41.86 | $26.65 | 1.5M |
| 2025-11-10 | -44.77 | $26.60 | 1.9M |
| 2025-11-07 | -40.55 | $26.49 | 1.9M |
| 2025-11-06 | -55.95 | $25.96 | 1.6M |
| 2025-11-05 | -48.81 | $26.14 | 1.4M |
| 2025-11-04 | -45.63 | $26.22 | 1.5M |
| 2025-11-03 | -37.70 | $26.42 | 1.2M |
| 2025-10-31 | -36.90 | $26.44 | 1.5M |
| 2025-10-30 | -38.89 | $26.39 | 2.1M |
| 2025-10-29 | -13.49 | $27.03 | 1.7M |
| 2025-10-28 | -6.48 | $27.16 | 1.7M |
| 2025-10-27 | -10.00 | $27.01 | 1.6M |
| 2025-10-24 | -18.75 | $26.80 | 2.4M |
| 2025-10-23 | -38.43 | $26.58 | 2.2M |
| 2025-10-22 | -44.84 | $26.40 | 1.8M |
| 2025-10-21 | -43.42 | $26.44 | 2.1M |
| 2025-10-20 | -60.85 | $25.95 | 2.0M |
| 2025-10-17 | -63.12 | $25.96 | 3.0M |
| 2025-10-16 | -67.25 | $25.97 | 2.3M |
| 2025-10-15 | -52.92 | $26.46 | 2.5M |
| 2025-10-14 | -54.39 | $26.41 | 3.1M |
| 2025-10-13 | -66.67 | $25.99 | 3.5M |
| 2025-10-10 | -95.28 | $25.02 | 3.8M |
| 2025-10-09 | -97.51 | $25.29 | 3.3M |
| 2025-10-08 | -90.68 | $25.93 | 2.5M |
| 2025-10-07 | -96.44 | $25.75 | 2.6M |
| 2025-10-06 | -91.19 | $26.04 | 2.4M |
| 2025-10-03 | -81.34 | $26.40 | 2.3M |
| 2025-10-02 | -77.86 | $26.58 | 2.3M |
| 2025-10-01 | -92.97 | $26.00 | 4.5M |
| 2025-09-30 | -92.56 | $26.07 | 3.1M |
| 2025-09-29 | -94.24 | $26.82 | 2.7M |
| 2025-09-26 | -96.44 | $26.99 | 2.3M |
| 2025-09-25 | -86.08 | $27.31 | 3.0M |
| 2025-09-24 | -94.28 | $27.07 | 2.5M |
| 2025-09-23 | -94.50 | $27.28 | 2.1M |
| 2025-09-22 | -99.32 | $27.28 | 2.5M |
| 2025-09-19 | -89.57 | $27.71 | 6.9M |
| 2025-09-18 | -76.26 | $28.08 | 2.5M |
| 2025-09-17 | -97.08 | $27.54 | 2.2M |
| 2025-09-16 | -97.24 | $27.54 | 2.5M |
| 2025-09-15 | -97.38 | $27.76 | 3.5M |
| 2025-09-12 | -88.94 | $28.59 | 1.7M |
| 2025-09-11 | -78.89 | $28.79 | 2.2M |
| 2025-09-10 | -85.95 | $28.77 | 1.6M |
| 2025-09-09 | -96.27 | $28.99 | 1.6M |
| 2025-09-08 | -86.93 | $29.16 | 1.6M |
| 2025-09-05 | -91.03 | $29.27 | 1.1M |
| 2025-09-04 | -79.87 | $29.50 | 914900 |
| 2025-09-03 | -92.77 | $29.40 | 1.1M |
| 2025-09-02 | -87.77 | $29.59 | 1.1M |
| 2025-08-29 | -74.23 | $29.97 | 845300 |
| 2025-08-28 | -83.08 | $29.80 | 740896 |
| 2025-08-27 | -84.58 | $29.84 | 770300 |
| 2025-08-26 | -79.49 | $30.03 | 1.5M |
| 2025-08-25 | -98.12 | $29.59 | 1.2M |
| 2025-08-22 | -86.05 | $29.98 | 1.2M |
| 2025-08-21 | -90.32 | $29.87 | 864339 |
| 2025-08-20 | -88.27 | $29.95 | 969980 |
| 2025-08-19 | -84.26 | $30.08 | 1.0M |
| 2025-08-18 | -89.81 | $29.90 | 1.0M |
| 2025-08-15 | -96.78 | $29.80 | 1.6M |
| 2025-08-14 | -96.62 | $29.95 | 756340 |
| 2025-08-13 | -89.53 | $30.16 | 1.3M |
| 2025-08-12 | -93.38 | $30.13 | 1.6M |
| 2025-08-11 | -87.59 | $30.34 | 883713 |
| 2025-08-08 | -80.50 | $30.54 | 805526 |
| 2025-08-07 | -95.39 | $30.12 | 931400 |
| 2025-08-06 | -98.50 | $30.19 | 1.8M |
| 2025-08-05 | -78.20 | $31.16 | 694842 |
| 2025-08-04 | -93.09 | $31.06 | 751500 |
| 2025-08-01 | -77.51 | $31.19 | 1.3M |
| 2025-07-31 | -60.29 | $31.55 | 645800 |
| 2025-07-30 | -47.89 | $31.79 | 571927 |
| 2025-07-29 | -37.89 | $31.95 | 593490 |
| 2025-07-28 | -34.85 | $31.97 | 746271 |
| 2025-07-25 | -14.94 | $32.45 | 844612 |
| 2025-07-24 | -15.35 | $32.44 | 1.1M |
| 2025-07-23 | -6.52 | $32.55 | 721318 |
| 2025-07-22 | -20.87 | $32.22 | 674805 |
| 2025-07-21 | -32.17 | $31.96 | 1.1M |
| 2025-07-18 | -13.91 | $32.38 | 848237 |
| 2025-07-17 | -6.82 | $32.45 | 848999 |
| 2025-07-16 | 0.00 | $32.43 | 906752 |
| 2025-07-15 | -8.48 | $31.91 | 1.0M |
| 2025-07-14 | -1.97 | $31.89 | 859742 |
| 2025-07-11 | -15.03 | $31.70 | 731419 |
| 2025-07-10 | -35.56 | $31.56 | 960949 |
| 2025-07-09 | -60.99 | $31.11 | 668109 |
| 2025-07-08 | -66.32 | $31.04 | 578321 |
| 2025-07-07 | -71.58 | $30.94 | 811157 |
| 2025-07-03 | -57.89 | $31.20 | 667900 |
| 2025-07-02 | -77.89 | $30.82 | 1.1M |
| 2025-07-01 | -78.42 | $30.81 | 1.5M |
| 2025-06-30 | -81.58 | $30.75 | 1.1M |
| 2025-06-27 | -52.46 | $31.34 | 1.2M |
| 2025-06-26 | -43.17 | $31.51 | 892164 |
| 2025-06-25 | -49.73 | $31.39 | 1.7M |
| 2025-06-24 | -52.46 | $31.34 | 1.2M |
| 2025-06-23 | -74.32 | $30.94 | 1.1M |
| 2025-06-20 | -70.39 | $31.23 | 1.3M |
| 2025-06-18 | -51.97 | $31.51 | 751342 |
| 2025-06-17 | -63.82 | $31.33 | 776905 |
| 2025-06-16 | -73.03 | $31.19 | 990436 |
| 2025-06-13 | -44.08 | $31.63 | 795344 |
| 2025-06-12 | -30.26 | $31.84 | 753200 |
| 2025-06-11 | -27.63 | $31.88 | 825546 |
| 2025-06-10 | -16.85 | $32.00 | 580452 |
| 2025-06-09 | -18.75 | $31.94 | 524502 |
| 2025-06-06 | -9.41 | $31.97 | 477891 |
| 2025-06-05 | -16.18 | $31.77 | 672021 |
| 2025-06-04 | -24.00 | $31.55 | 477753 |
| 2025-06-03 | -20.95 | $31.59 | 604100 |
| 2025-06-02 | -16.88 | $31.68 | 460752 |
| 2025-05-30 | -10.51 | $31.88 | 437500 |
| 2025-05-29 | -7.48 | $31.97 | 688503 |
| 2025-05-28 | -10.64 | $31.86 | 937216 |
| 2025-05-27 | -4.15 | $31.92 | 1.0M |
| 2025-05-23 | -24.28 | $31.29 | 804200 |
| 2025-05-22 | -29.07 | $31.14 | 557900 |
| 2025-05-21 | -28.43 | $31.16 | 816300 |
| 2025-05-20 | -2.56 | $31.97 | 578900 |
| 2025-05-19 | -0.30 | $31.90 | 655800 |
| 2025-05-16 | -1.57 | $31.64 | 657961 |
| 2025-05-15 | -4.42 | $31.34 | 659127 |
| 2025-05-14 | -4.57 | $31.22 | 770823 |
| 2025-05-13 | -2.70 | $31.12 | 1.1M |
| 2025-05-12 | -15.13 | $30.62 | 1.9M |
| 2025-05-09 | -8.49 | $29.77 | 761146 |
| 2025-05-08 | -9.43 | $29.74 | 1.0M |
| 2025-05-07 | -7.06 | $29.71 | 1.1M |
| 2025-05-06 | -13.38 | $29.45 | 839800 |
| 2025-05-05 | -13.63 | $29.44 | 805836 |
| 2025-05-02 | -25.54 | $29.65 | 1.1M |
| 2025-05-01 | -49.68 | $29.02 | 586829 |
| 2025-04-30 | -50.22 | $29.30 | 710700 |
| 2025-04-29 | -45.25 | $29.69 | 804300 |
| 2025-04-28 | -43.08 | $29.84 | 737460 |
| 2025-04-25 | -49.73 | $29.64 | 967209 |
| 2025-04-24 | -53.21 | $29.39 | 1.5M |
| 2025-04-23 | -57.86 | $29.16 | 1.5M |
| 2025-04-22 | -63.52 | $28.75 | 801220 |
| 2025-04-21 | -68.62 | $28.35 | 1.3M |
| 2025-04-17 | -61.61 | $28.90 | 1.3M |
| 2025-04-16 | -68.88 | $28.33 | 1.5M |
| 2025-04-15 | -67.22 | $28.46 | 1.3M |
| 2025-04-14 | -71.56 | $28.12 | 1.6M |
| 2025-04-11 | -76.40 | $27.74 | 1.9M |
| 2025-04-10 | -81.51 | $27.34 | 2.5M |
| 2025-04-09 | -60.46 | $28.99 | 4.5M |
| 2025-04-08 | -93.45 | $26.88 | 4.6M |
| 2025-04-07 | -83.28 | $28.10 | 5.0M |
| 2025-04-04 | -98.91 | $29.20 | 4.1M |
| 2025-04-03 | -83.95 | $31.69 | 2.2M |
| 2025-04-02 | -51.44 | $32.48 | 678445 |
| 2025-04-01 | -40.74 | $32.74 | 973343 |
| 2025-03-31 | -56.38 | $32.36 | 1.3M |
| 2025-03-28 | -43.21 | $32.93 | 815463 |
| 2025-03-27 | -31.01 | $33.28 | 600113 |
| 2025-03-26 | -28.57 | $33.35 | 605474 |
| 2025-03-25 | -22.30 | $33.53 | 740138 |
| 2025-03-24 | -31.21 | $33.35 | 840400 |
| 2025-03-21 | -42.95 | $33.00 | 1.3M |
| 2025-03-20 | -50.15 | $32.94 | 756935 |
| 2025-03-19 | -53.50 | $32.83 | 1.1M |
| 2025-03-18 | -51.80 | $32.91 | 1.0M |
| 2025-03-17 | -60.18 | $32.63 | 1.6M |
| 2025-03-14 | -81.14 | $31.93 | 921910 |
| 2025-03-13 | -100.00 | $31.30 | 1.3M |
| 2025-03-12 | -92.41 | $31.96 | 980312 |
| 2025-03-11 | -93.82 | $32.21 | 1.3M |
| 2025-03-10 | -65.32 | $33.02 | 1.1M |
| 2025-03-07 | -55.24 | $33.27 | 882000 |
| 2025-03-06 | -93.95 | $32.31 | 1.5M |
| 2025-03-05 | -91.53 | $32.37 | 1.2M |
| 2025-03-04 | -89.34 | $32.88 | 1.4M |
| 2025-03-03 | -57.36 | $33.51 | 849155 |
| 2025-02-28 | -47.21 | $33.71 | 867866 |
| 2025-02-27 | -76.65 | $33.13 | 1.1M |
| 2025-02-26 | -95.50 | $32.73 | 1.6M |
| 2025-02-25 | -33.50 | $33.97 | 1.0M |
| 2025-02-24 | -24.88 | $34.12 | 748600 |
| 2025-02-21 | -18.18 | $34.26 | 883500 |
| 2025-02-20 | -7.69 | $34.46 | 925816 |
| 2025-02-19 | -5.65 | $34.50 | 733837 |
| 2025-02-18 | -7.47 | $34.39 | 1.3M |
| 2025-02-14 | -11.79 | $33.88 | 677722 |
| 2025-02-13 | -10.95 | $33.88 | 992447 |
| 2025-02-12 | -9.38 | $33.75 | 899219 |
| 2025-02-11 | -22.35 | $33.40 | 953097 |
| 2025-02-10 | -26.67 | $33.16 | 1.0M |
| 2025-02-07 | -23.33 | $33.24 | 1.6M |
| 2025-02-06 | -16.67 | $33.40 | 783785 |
| 2025-02-05 | -12.50 | $33.50 | 1.2M |
| 2025-02-04 | -7.91 | $33.60 | 945973 |
| 2025-02-03 | -3.16 | $33.72 | 1.4M |
| 2025-01-31 | 0.00 | $33.57 | 1.5M |
| 2025-01-30 | -12.14 | $33.08 | 1.1M |
| 2025-01-29 | -22.82 | $32.86 | 1.0M |
| 2025-01-28 | -22.17 | $32.99 | 1.4M |
| 2025-01-27 | -21.72 | $33.00 | 1.4M |
| 2025-01-24 | -35.29 | $32.70 | 1.2M |
| 2025-01-23 | -34.84 | $32.71 | 987509 |
| 2025-01-22 | -45.25 | $32.48 | 708169 |
| 2025-01-21 | -44.34 | $32.50 | 1.2M |
| 2025-01-17 | -40.27 | $32.59 | 833159 |
| 2025-01-16 | -37.10 | $32.66 | 917700 |
| 2025-01-15 | -57.92 | $32.20 | 722916 |
| 2025-01-14 | -53.39 | $32.30 | 952800 |
| 2025-01-13 | -68.33 | $31.97 | 621510 |
| 2025-01-10 | -87.33 | $31.55 | 885141 |
| 2025-01-08 | -71.49 | $31.90 | 884290 |
| 2025-01-07 | -72.40 | $31.88 | 1.1M |
| 2025-01-06 | -82.81 | $31.65 | 1.8M |
| 2025-01-03 | -60.85 | $32.19 | 1.3M |
| 2025-01-02 | -46.23 | $32.50 | 1.1M |
| 2024-12-31 | -55.19 | $32.31 | 1.1M |
| 2024-12-30 | -19.34 | $33.07 | 947329 |
| 2024-12-27 | -9.91 | $33.27 | 800425 |
| 2024-12-26 | -5.15 | $33.20 | 735200 |
| 2024-12-24 | 0.00 | $33.01 | 499142 |
| 2024-12-23 | -13.74 | $32.49 | 874311 |
| 2024-12-20 | -32.82 | $32.24 | 3.4M |
| 2024-12-19 | -57.64 | $31.84 | 1.2M |
| 2024-12-18 | -78.43 | $31.47 | 859318 |
| 2024-12-17 | -49.15 | $31.80 | 971734 |
| 2024-12-16 | -29.83 | $32.13 | 1.2M |
| 2024-12-13 | -40.11 | $31.92 | 920500 |
| 2024-12-12 | -27.66 | $32.15 | 823997 |
| 2024-12-11 | -31.38 | $32.08 | 1.0M |
| 2024-12-10 | -24.87 | $32.19 | 893110 |
| 2024-12-09 | -46.63 | $31.77 | 938464 |
| 2024-12-06 | -31.09 | $32.07 | 740261 |
| 2024-12-05 | -42.49 | $31.85 | 806300 |
| 2024-12-04 | -45.08 | $31.80 | 633700 |
| 2024-12-03 | -26.81 | $32.04 | 779300 |
| 2024-12-02 | -30.52 | $31.91 | 1.4M |
| 2024-11-29 | -3.61 | $32.58 | 696800 |
| 2024-11-27 | -3.48 | $32.12 | 962612 |
| 2024-11-26 | -10.99 | $31.80 | 680800 |
| 2024-11-25 | -3.30 | $31.94 | 1.2M |
| 2024-11-22 | -3.05 | $31.77 | 968331 |
| 2024-11-21 | -31.10 | $31.31 | 909418 |
| 2024-11-20 | -26.22 | $31.39 | 831605 |
| 2024-11-19 | -21.34 | $31.47 | 731715 |
| 2024-11-18 | -45.73 | $31.07 | 972900 |
| 2024-11-15 | -58.54 | $30.86 | 807808 |
| 2024-11-14 | -55.49 | $30.91 | 1.6M |
| 2024-11-13 | -50.00 | $31.00 | 961900 |
| 2024-11-12 | -50.80 | $30.87 | 883480 |
| 2024-11-11 | -33.33 | $31.15 | 1.0M |
| 2024-11-08 | -18.02 | $31.42 | 1.1M |
| 2024-11-07 | -16.20 | $31.37 | 871300 |
| 2024-11-06 | -19.23 | $31.27 | 1.2M |
| 2024-11-05 | -46.15 | $30.64 | 618040 |
| 2024-11-04 | -56.84 | $30.39 | 954100 |
| 2024-11-01 | -48.29 | $30.59 | 946806 |
| 2024-10-31 | -25.21 | $31.13 | 638239 |
| 2024-10-30 | -25.88 | $31.06 | 591400 |
| 2024-10-29 | -22.57 | $31.14 | 804670 |
| 2024-10-28 | -8.95 | $31.49 | 651004 |
| 2024-10-25 | -15.56 | $31.32 | 982100 |
| 2024-10-24 | -0.82 | $31.56 | 976575 |
| 2024-10-23 | -15.02 | $31.13 | 1.1M |
| 2024-10-22 | -17.17 | $31.08 | 772751 |
| 2024-10-21 | -7.30 | $31.31 | 1.6M |
| 2024-10-18 | -3.87 | $30.89 | 1.6M |
| 2024-10-17 | -20.12 | $30.46 | 1.0M |
| 2024-10-16 | -23.17 | $30.41 | 1.2M |
| 2024-10-15 | -48.78 | $29.99 | 771415 |
| 2024-10-14 | -58.54 | $29.83 | 766830 |
| 2024-10-11 | -63.41 | $29.75 | 627709 |
| 2024-10-10 | -70.73 | $29.63 | 884028 |
| 2024-10-09 | -84.76 | $29.40 | 785542 |
| 2024-10-08 | -61.59 | $29.78 | 846830 |
| 2024-10-07 | -67.07 | $29.69 | 865743 |
| 2024-10-04 | -59.15 | $29.82 | 931800 |
| 2024-10-03 | -83.54 | $29.42 | 713005 |
| 2024-10-02 | -90.85 | $29.30 | 999700 |
| 2024-10-01 | -95.06 | $29.25 | 1.1M |
| 2024-09-30 | -98.68 | $29.29 | 1.7M |
| 2024-09-27 | -46.83 | $30.20 | 1.1M |
| 2024-09-26 | -51.59 | $30.14 | 1.2M |
| 2024-09-25 | -64.39 | $29.94 | 1.8M |
| 2024-09-24 | -6.98 | $30.67 | 957000 |
| 2024-09-23 | -21.14 | $30.44 | 1.0M |
| 2024-09-20 | -14.29 | $30.40 | 909611 |
| 2024-09-19 | -3.57 | $30.52 | 1.4M |
| 2024-09-18 | -36.61 | $30.15 | 977309 |
| 2024-09-17 | -36.61 | $30.15 | 986901 |
| 2024-09-16 | 0.00 | $30.46 | 675230 |
| 2024-09-13 | -10.87 | $30.26 | 550500 |
| 2024-09-12 | -35.87 | $30.03 | 720932 |
| 2024-09-11 | -52.17 | $29.88 | 540831 |
| 2024-09-10 | -53.26 | $29.87 | 1.1M |
| 2024-09-09 | -36.96 | $30.02 | 568800 |
| 2024-09-06 | -47.83 | $29.92 | 542200 |
| 2024-09-05 | -35.92 | $30.10 | 634500 |
| 2024-09-04 | -44.66 | $30.01 | 795525 |
| 2024-09-03 | -38.69 | $29.94 | 634414 |
| 2024-08-30 | -11.81 | $30.15 | 653288 |
| 2024-08-29 | -17.71 | $29.99 | 642800 |
| 2024-08-28 | -39.81 | $29.65 | 630135 |
| 2024-08-27 | -38.68 | $29.71 | 558604 |
| 2024-08-26 | -38.99 | $29.70 | 922388 |
| 2024-08-23 | -44.34 | $29.53 | 2.3M |
| 2024-08-22 | -35.53 | $29.81 | 1.2M |
| 2024-08-21 | -36.79 | $29.77 | 1.7M |
| 2024-08-20 | -35.85 | $29.80 | 1.3M |
| 2024-08-19 | -27.36 | $30.07 | 779753 |
| 2024-08-16 | -27.36 | $30.07 | 997231 |
| 2024-08-15 | -26.10 | $30.11 | 1.1M |
| 2024-08-14 | -29.56 | $30.00 | 1.4M |
| 2024-08-13 | -29.56 | $30.00 | 846912 |
| 2024-08-12 | -32.08 | $29.92 | 915402 |
| 2024-08-09 | -32.70 | $29.90 | 610500 |
| 2024-08-08 | -31.13 | $29.95 | 835137 |
| 2024-08-07 | -30.18 | $30.05 | 1.3M |
| 2024-08-06 | -49.39 | $29.42 | 1.1M |
| 2024-08-05 | -74.02 | $28.75 | 2.5M |
| 2024-08-02 | -79.27 | $29.46 | 2.2M |
| 2024-08-01 | -75.69 | $30.27 | 711911 |
| 2024-07-31 | -54.14 | $30.66 | 634300 |
| 2024-07-30 | -51.38 | $30.71 | 531401 |
| 2024-07-29 | -60.22 | $30.55 | 544000 |
| 2024-07-26 | -49.17 | $30.75 | 817215 |
| 2024-07-25 | -76.92 | $30.31 | 884800 |
| 2024-07-24 | -94.34 | $29.95 | 946100 |
| 2024-07-23 | -90.67 | $30.20 | 902886 |
| 2024-07-22 | -80.11 | $30.54 | 801251 |
| 2024-07-19 | -96.59 | $30.25 | 526521 |
| 2024-07-18 | -95.45 | $30.27 | 790992 |
| 2024-07-17 | -97.06 | $30.30 | 898100 |
| 2024-07-16 | -90.45 | $30.53 | 976154 |
| 2024-07-15 | -87.90 | $30.57 | 791300 |
| 2024-07-12 | -92.26 | $30.52 | 1.4M |
| 2024-07-11 | -75.48 | $30.78 | 636100 |
| 2024-07-10 | -74.19 | $30.80 | 897700 |
| 2024-07-09 | -78.06 | $30.74 | 1.3M |
| 2024-07-08 | -23.23 | $31.59 | 660641 |
| 2024-07-05 | -30.97 | $31.47 | 930146 |
| 2024-07-03 | -52.90 | $31.13 | 391018 |
| 2024-07-02 | -51.61 | $31.15 | 831530 |
| 2024-07-01 | -93.46 | $30.52 | 734900 |
| 2024-06-28 | -98.52 | $30.62 | 872329 |
| 2024-06-27 | -9.92 | $31.83 | 1.0M |
| 2024-06-26 | -15.49 | $31.73 | 1.1M |
| 2024-06-25 | -15.49 | $31.73 | 917800 |
| 2024-06-24 | -23.24 | $31.62 | 1.3M |
| 2024-06-21 | -3.47 | $31.82 | 2.5M |
| 2024-06-20 | -31.06 | $31.34 | 1.3M |
| 2024-06-18 | -17.56 | $31.51 | 766600 |
| 2024-06-17 | -25.19 | $31.41 | 786500 |
| 2024-06-14 | -30.15 | $31.33 | 765702 |
| 2024-06-13 | -24.11 | $31.40 | 558842 |
| 2024-06-12 | -24.11 | $31.40 | 680600 |
| 2024-06-11 | -26.95 | $31.36 | 536420 |
| 2024-06-10 | -13.48 | $31.55 | 584844 |
| 2024-06-07 | -34.32 | $31.44 | 482759 |
| 2024-06-06 | -50.77 | $31.29 | 548823 |
| 2024-06-05 | -42.05 | $31.46 | 679442 |
| 2024-06-04 | -54.27 | $31.40 | 587104 |
| 2024-06-03 | -50.00 | $31.50 | 756535 |
| 2024-05-31 | -51.28 | $31.47 | 629430 |
| 2024-05-30 | -62.39 | $31.21 | 576338 |
| 2024-05-29 | -83.76 | $30.71 | 565221 |
| 2024-05-28 | -81.20 | $30.77 | 661862 |
| 2024-05-24 | -75.21 | $30.91 | 535900 |
| 2024-05-23 | -84.62 | $30.69 | 746100 |
| 2024-05-22 | -83.33 | $30.72 | 827934 |
| 2024-05-21 | -74.36 | $30.93 | 841119 |
| 2024-05-20 | -84.19 | $30.70 | 926733 |
| 2024-05-17 | -87.61 | $30.62 | 880107 |
| 2024-05-16 | -91.03 | $30.54 | 1.8M |
| 2024-05-15 | -99.05 | $30.58 | 2.5M |
| 2024-05-14 | -71.70 | $31.15 | 1.4M |
| 2024-05-13 | -58.68 | $31.25 | 970828 |
| 2024-05-10 | -43.39 | $31.62 | 765273 |
| 2024-05-09 | -32.64 | $31.88 | 1.0M |
| 2024-05-08 | -38.84 | $31.73 | 1.6M |
| 2024-05-07 | -16.53 | $32.27 | 1.2M |
| 2024-05-06 | -6.25 | $32.50 | 825545 |
| 2024-05-03 | -10.81 | $32.23 | 600526 |
| 2024-05-02 | -21.62 | $31.99 | 770722 |
| 2024-05-01 | -14.41 | $32.15 | 680370 |
| 2024-04-30 | -35.14 | $31.69 | 547417 |
| 2024-04-29 | -16.22 | $32.11 | 763224 |
| 2024-04-26 | -9.80 | $32.09 | 1.0M |
| 2024-04-25 | -11.86 | $31.81 | 783463 |
| 2024-04-24 | -9.60 | $31.85 | 1.0M |
| 2024-04-23 | -5.75 | $31.89 | 574000 |
| 2024-04-22 | -10.60 | $31.60 | 660300 |
| 2024-04-19 | -27.40 | $31.31 | 734028 |
| 2024-04-18 | -35.62 | $31.19 | 715400 |
| 2024-04-17 | -58.90 | $30.85 | 920375 |
| 2024-04-16 | -67.12 | $30.73 | 780502 |
| 2024-04-15 | -90.65 | $30.45 | 918002 |
| 2024-04-12 | -74.39 | $30.49 | 669706 |
| 2024-04-11 | -47.31 | $30.92 | 626706 |
| 2024-04-10 | -53.29 | $30.82 | 848583 |
| 2024-04-09 | -55.69 | $30.78 | 577044 |
| 2024-04-08 | -52.69 | $30.83 | 950100 |
| 2024-04-05 | -48.50 | $30.90 | 684844 |
| 2024-04-04 | -59.65 | $30.69 | 732722 |
| 2024-04-03 | -51.93 | $30.77 | 754200 |
| 2024-04-02 | -54.15 | $30.60 | 801200 |
| 2024-04-01 | -42.40 | $30.79 | 988497 |
| 2024-03-28 | -23.83 | $31.15 | 930700 |
| 2024-03-27 | -36.73 | $30.81 | 1.2M |
| 2024-03-26 | -11.84 | $31.42 | 1.1M |
| 2024-03-25 | -12.18 | $31.35 | 1.5M |
| 2024-03-22 | -6.70 | $30.93 | 778943 |
| 2024-03-21 | -7.26 | $30.92 | 892362 |
| 2024-03-20 | -22.35 | $30.65 | 715600 |
| 2024-03-19 | -26.50 | $30.52 | 581375 |
| 2024-03-18 | -23.77 | $30.52 | 781453 |
| 2024-03-15 | -29.60 | $30.39 | 971360 |
| 2024-03-14 | -40.36 | $30.15 | 1.5M |
| 2024-03-13 | -6.20 | $30.90 | 1.0M |
| 2024-03-12 | -0.38 | $30.76 | 730711 |
| 2024-03-11 | -8.66 | $30.48 | 637405 |
| 2024-03-08 | -12.20 | $30.39 | 841207 |
| 2024-03-07 | -8.11 | $30.20 | 825976 |
| 2024-03-06 | -15.06 | $30.02 | 923961 |
| 2024-03-05 | -20.82 | $29.72 | 989209 |
| 2024-03-04 | -21.63 | $29.70 | 922831 |
| 2024-03-01 | -23.67 | $29.65 | 795400 |
| 2024-02-29 | -25.71 | $29.60 | 1.0M |
| 2024-02-28 | -24.49 | $29.63 | 1.1M |
| 2024-02-27 | -2.70 | $29.94 | 1.1M |
| 2024-02-26 | -8.45 | $29.73 | 771204 |
| 2024-02-23 | -6.13 | $29.77 | 832104 |
| 2024-02-22 | -0.57 | $29.54 | 531142 |
| 2024-02-21 | -11.45 | $29.25 | 508175 |
| 2024-02-20 | -20.48 | $29.10 | 1.1M |
| 2024-02-16 | -4.22 | $29.37 | 665637 |
| 2024-02-15 | -0.68 | $29.25 | 912004 |
| 2024-02-14 | -11.72 | $28.91 | 852021 |
| 2024-02-13 | -25.00 | $28.74 | 1.1M |
| 2024-02-12 | -37.50 | $28.58 | 631700 |
| 2024-02-09 | -52.34 | $28.39 | 825500 |
| 2024-02-08 | -48.44 | $28.44 | 832318 |
| 2024-02-07 | -57.81 | $28.32 | 796500 |
| 2024-02-06 | -85.16 | $27.97 | 1.3M |
| 2024-02-05 | -80.53 | $28.15 | 1.6M |
| 2024-02-02 | -39.82 | $28.61 | 938123 |
| 2024-02-01 | -54.87 | $28.44 | 1.4M |
| 2024-01-31 | -34.88 | $28.61 | 1.2M |
| 2024-01-30 | -9.87 | $28.91 | 961700 |
| 2024-01-29 | -12.93 | $28.75 | 824903 |
| 2024-01-26 | -14.81 | $28.62 | 740900 |
| 2024-01-25 | -34.81 | $28.35 | 1.1M |
| 2024-01-24 | -24.44 | $28.49 | 1.0M |
| 2024-01-23 | -20.74 | $28.54 | 965000 |
| 2024-01-22 | -22.22 | $28.52 | 823752 |
| 2024-01-19 | -42.22 | $28.25 | 681100 |
| 2024-01-18 | -40.74 | $28.27 | 768280 |
| 2024-01-17 | -43.70 | $28.23 | 800243 |
| 2024-01-16 | -58.52 | $28.03 | 831220 |
| 2024-01-12 | -39.26 | $28.29 | 1.2M |
| 2024-01-11 | -46.67 | $28.19 | 1.7M |
| 2024-01-10 | -28.89 | $28.43 | 1.8M |
| 2024-01-09 | -23.70 | $28.50 | 1.0M |
| 2024-01-08 | -8.89 | $28.70 | 728231 |
| 2024-01-05 | -26.21 | $28.44 | 1.1M |
| 2024-01-04 | -4.52 | $28.71 | 1.9M |
| 2024-01-03 | -48.59 | $27.96 | 1.0M |
| 2024-01-02 | -54.93 | $27.87 | 1.1M |
| 2023-12-29 | -71.13 | $27.64 | 948300 |
| 2023-12-28 | -64.79 | $27.73 | 1.2M |
| 2023-12-27 | -1.41 | $28.63 | 1.2M |
| 2023-12-26 | -12.69 | $28.40 | 1.6M |
| 2023-12-22 | -40.79 | $28.13 | 1.1M |
| 2023-12-21 | -49.34 | $28.00 | 1.2M |
| 2023-12-20 | -48.68 | $28.01 | 805609 |
| 2023-12-19 | -32.24 | $28.26 | 1.3M |
| 2023-12-18 | -55.92 | $27.90 | 910474 |
| 2023-12-15 | -61.18 | $27.82 | 851100 |
| 2023-12-14 | -55.92 | $27.90 | 1.0M |
| 2023-12-13 | -46.71 | $28.04 | 1.0M |
| 2023-12-12 | -47.37 | $28.03 | 802300 |
| 2023-12-11 | -57.89 | $27.87 | 927800 |
| 2023-12-08 | -60.53 | $27.83 | 756200 |
| 2023-12-07 | -77.63 | $27.57 | 747805 |
| 2023-12-06 | -94.74 | $27.31 | 1.2M |
| 2023-12-05 | -91.54 | $27.56 | 1.9M |
| 2023-12-04 | -63.08 | $27.93 | 5.2M |
| 2023-12-01 | -36.92 | $28.27 | 1.1M |
| 2023-11-30 | -29.01 | $28.37 | 816221 |
| 2023-11-29 | -35.51 | $28.26 | 558400 |
| 2023-11-28 | -18.87 | $28.45 | 538608 |
| 2023-11-27 | -15.29 | $28.49 | 849300 |
| 2023-11-24 | -1.21 | $28.63 | 2.0M |
| 2023-11-22 | -18.00 | $28.23 | 4.5M |
| 2023-11-21 | -13.07 | $28.30 | 669400 |
| 2023-11-20 | -16.34 | $28.25 | 528202 |
| 2023-11-17 | -8.25 | $28.33 | 846500 |
| 2023-11-16 | -23.30 | $28.02 | 2.8M |
| 2023-11-15 | -15.53 | $28.18 | 1.9M |
| 2023-11-14 | 0.00 | $28.34 | 2.9M |
| 2023-11-13 | -23.84 | $27.75 | 814157 |
| 2023-11-10 | -16.86 | $27.87 | 660042 |
| 2023-11-09 | -27.91 | $27.68 | 704463 |
| 2023-11-08 | -24.42 | $27.74 | 732600 |
| 2023-11-07 | -10.47 | $27.98 | 712289 |
| 2023-11-06 | -11.05 | $27.97 | 600800 |
| 2023-11-03 | -1.42 | $28.13 | 1.0M |
| 2023-11-02 | -2.30 | $27.75 | 936618 |
| 2023-11-01 | -10.33 | $27.60 | 565500 |
| 2023-10-31 | -17.32 | $27.37 | 507349 |
| 2023-10-30 | -17.84 | $27.35 | 487900 |
| 2023-10-27 | -32.97 | $27.07 | 677820 |
| 2023-10-26 | -17.65 | $27.37 | 576038 |
| 2023-10-25 | -35.29 | $27.04 | 668620 |
| 2023-10-24 | -43.56 | $27.32 | 589006 |
| 2023-10-23 | -55.30 | $27.01 | 803108 |
| 2023-10-20 | -69.70 | $26.63 | 651535 |
| 2023-10-19 | -61.36 | $26.85 | 613325 |
| 2023-10-18 | -43.18 | $27.33 | 687804 |
| 2023-10-17 | -36.98 | $27.50 | 604142 |
| 2023-10-16 | -45.28 | $27.28 | 715535 |
| 2023-10-13 | -64.53 | $26.77 | 600100 |
| 2023-10-12 | -69.06 | $26.65 | 755500 |
| 2023-10-11 | -69.06 | $26.65 | 510064 |
| 2023-10-10 | -67.92 | $26.68 | 451800 |
| 2023-10-09 | -77.36 | $26.43 | 722042 |
| 2023-10-06 | -89.06 | $26.12 | 535300 |
| 2023-10-05 | -81.89 | $26.31 | 927200 |
| 2023-10-04 | -91.32 | $26.06 | 944300 |
| 2023-10-03 | -86.42 | $26.19 | 1.5M |
| 2023-10-02 | -87.56 | $26.58 | 1.5M |
| 2023-09-29 | -74.67 | $27.36 | 679931 |
| 2023-09-28 | -61.33 | $27.56 | 909400 |
| 2023-09-27 | -38.67 | $27.90 | 959500 |
| 2023-09-26 | -25.33 | $28.10 | 799700 |
| 2023-09-25 | -17.33 | $28.22 | 919800 |
| 2023-09-22 | -32.00 | $28.00 | 589100 |
| 2023-09-21 | -52.00 | $27.70 | 763176 |
| 2023-09-20 | -8.44 | $28.35 | 621033 |
| 2023-09-19 | -7.79 | $28.28 | 506600 |
| 2023-09-18 | -11.69 | $28.22 | 523304 |
| 2023-09-15 | -13.24 | $28.03 | 402350 |
| 2023-09-14 | -10.29 | $28.07 | 589013 |
| 2023-09-13 | -8.06 | $27.99 | 465900 |
| 2023-09-12 | -21.77 | $27.82 | 495025 |
| 2023-09-11 | -31.45 | $27.70 | 541526 |
| 2023-09-08 | -47.58 | $27.50 | 512849 |
| 2023-09-07 | -67.46 | $27.24 | 470325 |
| 2023-09-06 | -86.84 | $27.13 | 1.1M |
| 2023-09-05 | -75.88 | $27.38 | 813191 |
| 2023-09-01 | -46.93 | $28.04 | 615925 |
| 2023-08-31 | -57.89 | $27.79 | 553600 |
| 2023-08-30 | -68.42 | $27.55 | 534265 |
| 2023-08-29 | -64.91 | $27.63 | 685541 |
| 2023-08-28 | -72.37 | $27.46 | 390700 |
| 2023-08-25 | -85.09 | $27.17 | 310100 |
| 2023-08-24 | -87.28 | $27.12 | 374400 |
| 2023-08-23 | -85.53 | $27.16 | 894223 |
| 2023-08-22 | -95.18 | $26.94 | 786500 |
| 2023-08-21 | -82.89 | $27.22 | 642518 |
| 2023-08-18 | -82.89 | $27.22 | 760637 |
| 2023-08-17 | -88.60 | $27.09 | 993084 |
| 2023-08-16 | -72.81 | $27.45 | 742237 |
| 2023-08-15 | -82.89 | $27.22 | 714498 |
| 2023-08-14 | -78.95 | $27.31 | 993449 |
| 2023-08-11 | -83.77 | $27.20 | 1.6M |
| 2023-08-10 | -88.16 | $27.10 | 5.1M |
| 2023-08-09 | -18.68 | $28.77 | 1.2M |
| 2023-08-08 | -15.54 | $28.40 | 456922 |
| 2023-08-07 | -16.32 | $28.32 | 449352 |
| 2023-08-04 | -17.41 | $28.28 | 387935 |
| 2023-08-03 | -42.79 | $27.77 | 728000 |
| 2023-08-02 | -28.86 | $28.05 | 331600 |
| 2023-08-01 | -17.91 | $28.27 | 375000 |
| 2023-07-31 | -9.45 | $28.44 | 514181 |
| 2023-07-28 | -3.00 | $28.56 | 527110 |
| 2023-07-27 | -20.00 | $28.22 | 615500 |
| 2023-07-26 | 0.00 | $28.50 | 729852 |
| 2023-07-25 | -24.71 | $27.93 | 625206 |
| 2023-07-24 | -5.03 | $28.13 | 646134 |
| 2023-07-21 | -15.07 | $27.86 | 408200 |
| 2023-07-20 | -30.82 | $27.63 | 562518 |
| 2023-07-19 | -32.37 | $27.52 | 547400 |
| 2023-07-18 | -10.90 | $27.85 | 542347 |
| 2023-07-17 | -10.99 | $27.61 | 400842 |
| 2023-07-14 | -7.85 | $27.67 | 763600 |
| 2023-07-13 | -25.53 | $27.31 | 546446 |
| 2023-07-12 | -18.09 | $27.45 | 794100 |
| 2023-07-11 | -39.89 | $27.04 | 555000 |
| 2023-07-10 | -59.57 | $26.67 | 428400 |
| 2023-07-07 | -42.55 | $26.99 | 387500 |
| 2023-07-06 | -42.02 | $27.00 | 396100 |
| 2023-07-05 | -40.96 | $27.02 | 478400 |
| 2023-07-03 | -36.18 | $27.07 | 309900 |
| 2023-06-30 | -21.39 | $27.36 | 602405 |
| 2023-06-29 | -26.82 | $27.20 | 687448 |
| 2023-06-28 | -11.81 | $27.51 | 1.5M |
| 2023-06-27 | -16.88 | $27.39 | 776535 |
| 2023-06-26 | -7.61 | $27.24 | 592000 |
| 2023-06-23 | -6.11 | $27.04 | 4.3M |
| 2023-06-22 | -7.77 | $26.95 | 515716 |
| 2023-06-21 | -4.43 | $26.99 | 992170 |
| 2023-06-20 | -11.43 | $26.29 | 528441 |
| 2023-06-16 | -38.57 | $25.91 | 542000 |
| 2023-06-15 | -21.43 | $26.15 | 1.3M |
| 2023-06-14 | -18.62 | $26.18 | 653100 |
| 2023-06-13 | -2.07 | $26.42 | 435137 |
| 2023-06-12 | -13.53 | $26.15 | 435300 |
| 2023-06-09 | -22.56 | $26.03 | 278300 |
| 2023-06-08 | -18.05 | $26.09 | 528600 |
| 2023-06-07 | -10.53 | $26.19 | 356408 |
| 2023-06-06 | -15.50 | $26.09 | 576138 |
| 2023-06-05 | -3.45 | $26.12 | 327610 |
| 2023-06-02 | -12.61 | $25.97 | 387741 |
| 2023-06-01 | -33.63 | $25.67 | 530832 |
| 2023-05-31 | -34.26 | $25.63 | 659623 |
| 2023-05-30 | -34.19 | $25.60 | 709300 |
| 2023-05-26 | -37.88 | $25.65 | 437600 |
| 2023-05-25 | -48.48 | $25.51 | 421048 |
| 2023-05-24 | -50.00 | $25.49 | 547843 |
| 2023-05-23 | -57.58 | $25.39 | 606600 |
| 2023-05-22 | -69.70 | $25.23 | 716400 |
| 2023-05-19 | -35.61 | $25.68 | 715504 |
| 2023-05-18 | -56.82 | $25.40 | 544700 |
| 2023-05-17 | -65.91 | $25.28 | 760400 |
| 2023-05-16 | -62.12 | $25.33 | 627715 |
| 2023-05-15 | -56.06 | $25.41 | 642547 |
| 2023-05-12 | -41.67 | $25.60 | 645408 |
| 2023-05-11 | -49.24 | $25.50 | 588000 |
| 2023-05-10 | -41.67 | $25.60 | 617700 |
| 2023-05-09 | -32.33 | $25.72 | 566721 |
| 2023-05-08 | -16.76 | $25.86 | 824126 |
| 2023-05-05 | -26.29 | $25.69 | 467600 |
| 2023-05-04 | -49.30 | $25.09 | 838009 |
| 2023-05-03 | -36.05 | $25.31 | 434300 |
| 2023-05-02 | -38.63 | $25.25 | 1.2M |
| 2023-05-01 | -2.15 | $26.10 | 680748 |
| 2023-04-28 | -7.04 | $25.80 | 530800 |
| 2023-04-27 | -20.19 | $25.52 | 798000 |
| 2023-04-26 | -23.85 | $25.48 | 528000 |
| 2023-04-25 | -22.94 | $25.50 | 544704 |
| 2023-04-24 | -9.17 | $25.80 | 459400 |
| 2023-04-21 | -25.69 | $25.44 | 368600 |
| 2023-04-20 | -22.02 | $25.52 | 445039 |
| 2023-04-19 | -12.39 | $25.73 | 534615 |
| 2023-04-18 | -22.94 | $25.50 | 451119 |
| 2023-04-17 | -22.94 | $25.50 | 553200 |
| 2023-04-14 | -22.94 | $25.50 | 1.0M |
| 2023-04-13 | -28.90 | $25.37 | 458100 |
| 2023-04-12 | -41.28 | $25.10 | 1.0M |
| 2023-04-11 | -56.42 | $24.77 | 630700 |
| 2023-04-10 | -59.83 | $24.57 | 560400 |
| 2023-04-06 | -62.76 | $24.50 | 571631 |
| 2023-04-05 | -85.77 | $23.95 | 597405 |
| 2023-04-04 | -76.57 | $24.17 | 936647 |
| 2023-04-03 | -58.71 | $24.70 | 716044 |
| 2023-03-31 | -51.82 | $24.93 | 550131 |
| 2023-03-30 | -53.28 | $24.89 | 644700 |
| 2023-03-29 | -14.23 | $25.96 | 815053 |
| 2023-03-28 | -28.10 | $25.58 | 617900 |
| 2023-03-27 | -35.04 | $25.39 | 687813 |
| 2023-03-24 | -50.73 | $24.96 | 813200 |
| 2023-03-23 | -34.67 | $25.40 | 1.2M |
| 2023-03-22 | -36.50 | $25.35 | 1.3M |
| 2023-03-21 | -39.78 | $25.26 | 1.1M |
| 2023-03-20 | -49.64 | $24.99 | 1.3M |
| 2023-03-17 | -46.72 | $25.07 | 2.1M |
| 2023-03-16 | -49.27 | $25.00 | 628673 |
| 2023-03-15 | -58.76 | $24.74 | 1.5M |
| 2023-03-14 | -38.32 | $25.30 | 1.5M |
| 2023-03-13 | -78.10 | $24.21 | 1.3M |
| 2023-03-10 | -94.98 | $24.27 | 2.0M |
| 2023-03-09 | -50.93 | $25.25 | 1.2M |
| 2023-03-08 | -25.93 | $25.79 | 1.3M |
| 2023-03-07 | -25.00 | $25.81 | 872700 |
| 2023-03-06 | -4.63 | $26.25 | 1.3M |
| 2023-03-03 | -20.83 | $25.90 | 921944 |
| 2023-03-02 | -15.74 | $26.01 | 1.3M |
| 2023-03-01 | -22.22 | $25.87 | 1.0M |
| 2023-02-28 | -19.74 | $25.90 | 1.2M |
| 2023-02-27 | -14.86 | $25.98 | 1.9M |
| 2023-02-24 | -5.61 | $25.29 | 1.2M |
| 2023-02-23 | -4.48 | $25.17 | 1.1M |
| 2023-02-22 | -12.04 | $24.77 | 472600 |
| 2023-02-21 | -13.09 | $24.75 | 545200 |
| 2023-02-17 | -5.76 | $24.89 | 515922 |
| 2023-02-16 | -7.58 | $24.85 | 1.2M |
| 2023-02-15 | -16.15 | $24.62 | 878851 |
| 2023-02-14 | -14.58 | $24.65 | 645747 |
| 2023-02-13 | -2.08 | $24.89 | 1.9M |
| 2023-02-10 | -32.81 | $24.30 | 726600 |
| 2023-02-09 | -35.94 | $24.24 | 556910 |
| 2023-02-08 | -30.21 | $24.35 | 809700 |
| 2023-02-07 | -12.93 | $24.63 | 1.5M |
| 2023-02-06 | -20.66 | $24.43 | 870217 |
| 2023-02-03 | -14.80 | $24.52 | 829200 |
| 2023-02-02 | -2.84 | $24.85 | 2.0M |
| 2023-02-01 | -4.30 | $24.78 | 1.5M |
| 2023-01-31 | 0.00 | $24.60 | 1.8M |
| 2023-01-30 | -11.97 | $24.14 | 2.2M |
| 2023-01-27 | -4.40 | $23.82 | 1.1M |
| 2023-01-26 | -18.78 | $23.55 | 809200 |
| 2023-01-25 | -32.04 | $23.31 | 518129 |
| 2023-01-24 | -28.18 | $23.38 | 620609 |
| 2023-01-23 | -24.86 | $23.44 | 595534 |
| 2023-01-20 | -37.02 | $23.22 | 578658 |
| 2023-01-19 | -35.36 | $23.25 | 477514 |
| 2023-01-18 | -28.18 | $23.38 | 690738 |
| 2023-01-17 | -5.23 | $23.71 | 725700 |
| 2023-01-13 | -5.95 | $23.66 | 877355 |
| 2023-01-12 | -9.55 | $23.50 | 852300 |
| 2023-01-11 | -35.38 | $23.45 | 808600 |
| 2023-01-10 | -61.32 | $22.90 | 358328 |
| 2023-01-09 | -77.36 | $22.56 | 476888 |
| 2023-01-06 | -80.19 | $22.50 | 980200 |
| 2023-01-05 | -91.51 | $22.26 | 450800 |
| 2023-01-04 | -83.02 | $22.44 | 786300 |
| 2023-01-03 | -87.26 | $22.35 | 466000 |
| 2022-12-30 | -87.26 | $22.35 | 1.1M |
| 2022-12-29 | -87.69 | $22.49 | 1.0M |
| 2022-12-28 | -72.54 | $22.80 | 813527 |
| 2022-12-27 | -69.95 | $22.85 | 775000 |
| 2022-12-23 | -65.29 | $22.94 | 726900 |
| 2022-12-22 | -89.12 | $22.48 | 669800 |
| 2022-12-21 | -86.06 | $22.56 | 591031 |
| 2022-12-20 | -89.90 | $22.48 | 795600 |
| 2022-12-19 | -93.75 | $22.40 | 986518 |
| 2022-12-16 | -87.98 | $22.74 | 1.2M |
| 2022-12-15 | -86.01 | $23.12 | 1.3M |
| 2022-12-14 | -85.62 | $23.13 | 1.3M |
| 2022-12-13 | -93.29 | $23.30 | 833724 |
| 2022-12-12 | -88.59 | $23.37 | 394500 |
| 2022-12-09 | -92.62 | $23.31 | 360543 |
| 2022-12-08 | -95.27 | $23.28 | 604000 |
| 2022-12-07 | -81.82 | $23.34 | 784716 |
| 2022-12-06 | -77.58 | $23.41 | 660400 |
| 2022-12-05 | -70.91 | $23.52 | 565824 |
| 2022-12-02 | -53.72 | $23.68 | 753900 |
| 2022-12-01 | -44.12 | $23.79 | 657800 |
| 2022-11-30 | -36.76 | $23.94 | 841013 |
| 2022-11-29 | -40.20 | $23.87 | 580231 |
| 2022-11-28 | -47.55 | $23.72 | 512926 |
| 2022-11-25 | -40.69 | $23.86 | 481207 |
| 2022-11-23 | -29.90 | $24.08 | 500204 |
| 2022-11-22 | -27.94 | $24.12 | 977600 |
| 2022-11-21 | -37.75 | $23.92 | 1.1M |
| 2022-11-18 | -39.71 | $23.88 | 585700 |
| 2022-11-17 | -41.67 | $23.84 | 681821 |
| 2022-11-16 | -38.24 | $23.91 | 832236 |
| 2022-11-15 | -18.14 | $24.32 | 787719 |
| 2022-11-14 | -39.02 | $23.90 | 699300 |
| 2022-11-11 | -34.15 | $24.00 | 1.2M |
| 2022-11-10 | -43.90 | $23.80 | 1.6M |
| 2022-11-09 | -78.05 | $23.10 | 553838 |
| 2022-11-08 | -62.93 | $23.41 | 390100 |
| 2022-11-07 | -60.79 | $23.32 | 567000 |
| 2022-11-04 | -66.08 | $23.20 | 634621 |
| 2022-11-03 | -79.30 | $22.90 | 610300 |
| 2022-11-02 | -85.90 | $22.75 | 882000 |
| 2022-11-01 | -60.09 | $23.36 | 466435 |
| 2022-10-31 | -65.46 | $23.29 | 612981 |
| 2022-10-28 | -41.77 | $23.88 | 456109 |
| 2022-10-27 | -52.61 | $23.61 | 358605 |
| 2022-10-26 | -47.39 | $23.74 | 690800 |
| 2022-10-25 | -32.53 | $24.11 | 547434 |
| 2022-10-24 | -60.64 | $23.41 | 578729 |
| 2022-10-21 | -71.49 | $23.14 | 460100 |
| 2022-10-20 | -76.31 | $23.02 | 589123 |
| 2022-10-19 | -65.06 | $23.30 | 667600 |
| 2022-10-18 | -27.92 | $24.34 | 650034 |
| 2022-10-17 | -35.47 | $24.14 | 1.2M |
| 2022-10-14 | -59.22 | $23.58 | 434027 |
| 2022-10-13 | -63.83 | $23.45 | 830700 |
| 2022-10-12 | -50.00 | $23.84 | 843108 |
| 2022-10-11 | -76.95 | $23.08 | 897935 |
| 2022-10-10 | -90.08 | $22.89 | 561008 |
| 2022-10-07 | -83.59 | $23.06 | 372707 |
| 2022-10-06 | -75.57 | $23.27 | 501756 |
| 2022-10-05 | -52.29 | $23.88 | 447425 |
| 2022-10-04 | -21.76 | $24.68 | 1.0M |
| 2022-10-03 | -56.87 | $23.76 | 458143 |
| 2022-09-30 | -95.80 | $22.74 | 583500 |
| 2022-09-29 | -83.59 | $23.06 | 697622 |
| 2022-09-28 | -51.26 | $24.23 | 872237 |
| 2022-09-27 | -81.41 | $23.63 | 640700 |
| 2022-09-26 | -63.82 | $23.98 | 508100 |
| 2022-09-23 | -52.76 | $24.20 | 682245 |
| 2022-09-22 | -71.86 | $23.82 | 892800 |
| 2022-09-21 | -26.63 | $24.72 | 473000 |
| 2022-09-20 | -46.23 | $24.33 | 522631 |
| 2022-09-19 | -5.53 | $25.14 | 671342 |
| 2022-09-16 | -24.34 | $24.69 | 436845 |
| 2022-09-15 | -8.47 | $24.99 | 854827 |
| 2022-09-14 | -14.29 | $24.88 | 676800 |
| 2022-09-13 | -52.45 | $24.23 | 615123 |
| 2022-09-12 | -32.35 | $24.64 | 732309 |
| 2022-09-09 | -22.06 | $24.85 | 702520 |
| 2022-09-08 | -28.92 | $24.71 | 741300 |
| 2022-09-07 | -62.75 | $24.02 | 890522 |
| 2022-09-06 | -89.95 | $23.42 | 516200 |
| 2022-09-02 | -81.34 | $23.60 | 468700 |
| 2022-09-01 | -78.95 | $23.65 | 623700 |
| 2022-08-31 | -76.08 | $23.71 | 789400 |
| 2022-08-30 | -86.12 | $23.50 | 859514 |
| 2022-08-29 | -86.12 | $23.50 | 900023 |
| 2022-08-26 | -69.38 | $23.85 | 573142 |
| 2022-08-25 | -61.24 | $24.02 | 480500 |
| 2022-08-24 | -39.05 | $24.48 | 525000 |
| 2022-08-23 | -52.94 | $24.04 | 360700 |
| 2022-08-22 | -46.62 | $23.99 | 385300 |
| 2022-08-19 | -43.42 | $24.08 | 383004 |
| 2022-08-18 | -17.79 | $24.80 | 517401 |
| 2022-08-17 | -44.48 | $24.05 | 991034 |
| 2022-08-16 | -12.81 | $24.94 | 742231 |
| 2022-08-15 | -4.20 | $25.18 | 935902 |
| 2022-08-12 | -3.50 | $25.20 | 946419 |
| 2022-08-11 | 0.00 | $25.24 | 1.8M |
| 2022-08-10 | -31.33 | $24.01 | 776417 |
| 2022-08-09 | -59.23 | $23.36 | 1.2M |
| 2022-08-08 | -8.58 | $24.54 | 552900 |
| 2022-08-05 | -11.20 | $24.32 | 587000 |
| 2022-08-04 | -3.73 | $24.50 | 911410 |
| 2022-08-03 | -18.31 | $23.91 | 290300 |
| 2022-08-02 | -20.91 | $23.84 | 472800 |
| 2022-08-01 | -17.39 | $23.90 | 576800 |
| 2022-07-29 | -47.70 | $23.48 | 692503 |
| 2022-07-28 | -36.04 | $23.81 | 647000 |
| 2022-07-27 | -54.06 | $23.30 | 466723 |
| 2022-07-26 | -67.72 | $22.92 | 470411 |
| 2022-07-25 | -70.18 | $22.85 | 372000 |
| 2022-07-22 | -59.30 | $23.16 | 296000 |
| 2022-07-21 | -52.63 | $23.35 | 431100 |
| 2022-07-20 | -57.19 | $23.22 | 709700 |
| 2022-07-19 | -78.25 | $22.62 | 1.2M |
| 2022-07-18 | -56.14 | $23.25 | 1.3M |
| 2022-07-15 | -58.60 | $23.18 | 738700 |
| 2022-07-14 | -53.33 | $23.33 | 678945 |
| 2022-07-13 | -63.51 | $23.04 | 1.1M |
| 2022-07-12 | -67.01 | $22.97 | 861731 |
| 2022-07-11 | -85.71 | $22.42 | 818518 |
| 2022-07-08 | -65.90 | $23.04 | 978600 |
| 2022-07-07 | -79.30 | $22.65 | 1.2M |
| 2022-07-06 | -96.50 | $22.11 | 1.2M |
| 2022-07-05 | -74.01 | $22.92 | 1.8M |
| 2022-07-01 | -54.35 | $24.34 | 380625 |
| 2022-06-30 | -79.71 | $23.64 | 327322 |
| 2022-06-29 | -92.03 | $23.30 | 192331 |
| 2022-06-28 | -75.72 | $23.75 | 290900 |
| 2022-06-27 | -50.72 | $24.44 | 351200 |
| 2022-06-24 | -67.82 | $24.01 | 260414 |
| 2022-06-23 | -86.85 | $23.46 | 313500 |
| 2022-06-22 | -69.90 | $23.95 | 507100 |
| 2022-06-21 | -43.94 | $24.70 | 395600 |
| 2022-06-17 | -64.36 | $24.11 | 1.6M |
| 2022-06-16 | -48.79 | $24.56 | 804248 |
| 2022-06-15 | -88.63 | $23.71 | 832349 |
| 2022-06-14 | -100.00 | $24.00 | 603500 |
| 2022-06-13 | -80.37 | $24.59 | 735604 |
| 2022-06-10 | -76.64 | $24.67 | 257185 |
| 2022-06-09 | -73.36 | $24.74 | 325900 |
| 2022-06-08 | -59.81 | $25.03 | 227743 |
| 2022-06-07 | -61.22 | $25.00 | 450700 |
| 2022-06-06 | -68.22 | $24.85 | 553300 |
| 2022-06-03 | -59.13 | $25.11 | 290100 |
| 2022-06-02 | -46.40 | $25.66 | 842159 |
| 2022-06-01 | -78.81 | $24.81 | 371844 |
| 2022-05-31 | -85.92 | $24.81 | 206409 |
| 2022-05-27 | -79.22 | $25.06 | 471400 |
| 2022-05-26 | -69.55 | $25.51 | 390229 |
| 2022-05-25 | -87.71 | $24.86 | 296100 |
| 2022-05-24 | -77.37 | $25.23 | 254300 |
| 2022-05-23 | -81.01 | $25.10 | 233500 |
| 2022-05-20 | -88.83 | $24.82 | 362235 |
| 2022-05-19 | -77.78 | $25.26 | 523935 |
| 2022-05-18 | -75.40 | $25.35 | 378236 |
| 2022-05-17 | -78.09 | $25.29 | 537667 |
| 2022-05-16 | -70.53 | $25.59 | 251449 |
| 2022-05-13 | -66.50 | $25.75 | 499148 |
| 2022-05-12 | -85.39 | $25.00 | 465200 |
| 2022-05-11 | -84.13 | $25.05 | 550243 |
| 2022-05-10 | -88.38 | $24.90 | 899600 |
| 2022-05-09 | -98.67 | $25.10 | 596500 |
| 2022-05-06 | -75.08 | $26.30 | 765920 |
| 2022-05-05 | -69.60 | $26.90 | 554443 |
| 2022-05-04 | -75.98 | $26.96 | 723000 |
| 2022-05-03 | -94.87 | $26.51 | 479715 |
| 2022-05-02 | -89.53 | $26.82 | 426400 |
| 2022-04-29 | -72.24 | $27.57 | 115227 |
| 2022-04-28 | -71.10 | $27.60 | 182830 |
| 2022-04-27 | -96.88 | $26.99 | 230730 |
| 2022-04-26 | -96.48 | $27.00 | 203100 |
| 2022-04-25 | -68.53 | $27.88 | 105144 |
| 2022-04-22 | -64.22 | $27.98 | 95300 |
| 2022-04-21 | -71.98 | $27.80 | 70100 |
| 2022-04-20 | -65.09 | $27.96 | 109300 |
| 2022-04-19 | -59.91 | $28.08 | 158829 |
| 2022-04-18 | -96.55 | $27.23 | 163203 |
| 2022-04-14 | -98.10 | $27.40 | 222000 |
| 2022-04-13 | -75.52 | $28.02 | 139900 |
| 2022-04-12 | -98.44 | $27.58 | 374658 |
| 2022-04-11 | -57.23 | $28.48 | 152838 |
| 2022-04-08 | -58.38 | $28.46 | 75137 |
| 2022-04-07 | -72.25 | $28.22 | 118800 |
| 2022-04-06 | -67.63 | $28.30 | 141917 |
| 2022-04-05 | -20.25 | $28.99 | 110108 |
| 2022-04-04 | -13.08 | $28.96 | 163235 |
| 2022-04-01 | -40.53 | $28.67 | 156500 |
| 2022-03-31 | -73.10 | $27.88 | 207400 |
| 2022-03-30 | -60.69 | $28.24 | 118315 |
| 2022-03-29 | -43.45 | $28.74 | 173721 |
| 2022-03-28 | -46.21 | $28.66 | 125743 |
| 2022-03-25 | -48.28 | $28.60 | 103700 |
| 2022-03-24 | -54.48 | $28.42 | 115300 |
| 2022-03-23 | -63.10 | $28.17 | 135700 |
| 2022-03-22 | -43.79 | $28.73 | 188422 |
| 2022-03-21 | -43.10 | $28.75 | 313129 |
| 2022-03-18 | -34.48 | $29.00 | 319943 |
| 2022-03-17 | -45.17 | $28.69 | 212249 |
| 2022-03-16 | -66.90 | $28.06 | 352428 |
| 2022-03-15 | -51.72 | $28.50 | 294304 |
| 2022-03-14 | -43.79 | $28.73 | 281509 |
| 2022-03-11 | -46.21 | $28.66 | 217600 |
| 2022-03-10 | -54.48 | $28.42 | 337100 |
| 2022-03-09 | -67.24 | $28.05 | 570600 |
| 2022-03-08 | -81.73 | $28.39 | 175400 |
| 2022-03-07 | -60.41 | $28.81 | 389547 |
| 2022-03-04 | -4.57 | $29.91 | 706900 |
| 2022-03-03 | -78.57 | $28.45 | 291300 |
| 2022-03-02 | -97.83 | $28.10 | 391500 |
| 2022-03-01 | -77.72 | $28.78 | 237800 |
| 2022-02-28 | -79.35 | $28.89 | 118316 |
| 2022-02-25 | -73.37 | $29.00 | 110432 |
| 2022-02-24 | -74.46 | $28.98 | 66124 |
| 2022-02-23 | -76.09 | $28.95 | 180900 |
| 2022-02-22 | -58.70 | $29.27 | 97500 |
| 2022-02-18 | -54.89 | $29.34 | 101606 |
| 2022-02-17 | -54.35 | $29.35 | 77200 |
| 2022-02-16 | -41.30 | $29.59 | 57300 |
| 2022-02-15 | -34.24 | $29.72 | 79900 |
| 2022-02-14 | -39.57 | $29.42 | 55931 |
| 2022-02-11 | -29.20 | $29.77 | 101200 |
| 2022-02-10 | -46.92 | $29.55 | 70614 |
| 2022-02-09 | -63.16 | $29.40 | 90140 |
| 2022-02-08 | -54.33 | $29.74 | 74700 |
| 2022-02-07 | -80.05 | $28.76 | 74241 |
| 2022-02-04 | -72.70 | $29.04 | 205349 |
| 2022-02-03 | -63.52 | $29.39 | 58300 |
| 2022-02-02 | -54.07 | $29.75 | 181106 |
| 2022-02-01 | -49.87 | $30.00 | 204929 |
| 2022-01-31 | -81.40 | $28.93 | 157633 |
| 2022-01-28 | -78.26 | $29.45 | 130200 |
| 2022-01-27 | -88.76 | $28.75 | 152100 |
| 2022-01-26 | -77.55 | $29.65 | 154600 |
| 2022-01-25 | -92.30 | $28.77 | 83020 |
| 2022-01-24 | -82.17 | $29.84 | 169901 |
| 2022-01-21 | -81.59 | $29.90 | 91719 |
| 2022-01-20 | -81.49 | $29.91 | 126200 |
| 2022-01-19 | -84.59 | $29.59 | 199900 |
| 2022-01-18 | -82.85 | $29.77 | 435400 |
| 2022-01-14 | -92.57 | $30.22 | 88703 |
| 2022-01-13 | -89.26 | $30.51 | 113800 |
| 2022-01-12 | -87.20 | $30.69 | 93100 |
| 2022-01-11 | -75.09 | $31.75 | 170900 |
| 2022-01-10 | -95.66 | $29.95 | 144600 |
| 2022-01-07 | -85.26 | $30.86 | 173328 |
| 2022-01-06 | -95.66 | $29.95 | 143700 |
| 2022-01-05 | -93.35 | $30.32 | 160925 |
| 2022-01-04 | -94.21 | $31.00 | 209100 |
| 2022-01-03 | -89.96 | $31.33 | 368312 |
| 2021-12-31 | -67.92 | $34.00 | 39400 |
| 2021-12-30 | -55.75 | $33.96 | 68500 |
| 2021-12-29 | -46.29 | $34.70 | 89500 |
| 2021-12-28 | -41.18 | $35.10 | 137117 |
| 2021-12-27 | -14.58 | $37.18 | 109200 |
| 2021-12-23 | -3.51 | $37.64 | 48800 |
| 2021-12-22 | -14.04 | $34.54 | 60500 |
| 2021-12-21 | -27.23 | $33.92 | 23600 |
| 2021-12-20 | -1.06 | $35.15 | 26300 |
| 2021-12-17 | -29.79 | $33.80 | 46447 |
| 2021-12-16 | -27.66 | $33.90 | 13038 |
| 2021-12-15 | -46.38 | $33.02 | 29736 |
| 2021-12-14 | -31.70 | $33.71 | 33600 |
| 2021-12-13 | 0.00 | $35.20 | 35900 |
| 2021-12-10 | -12.50 | $34.00 | 30802 |
| 2021-12-09 | -22.09 | $33.71 | 36914 |
| 2021-12-08 | -25.54 | $33.55 | 27000 |
| 2021-12-07 | -42.77 | $32.49 | 81200 |
| 2021-12-06 | -45.38 | $32.36 | 91700 |
| 2021-12-03 | -25.50 | $33.35 | 54747 |
| 2021-12-02 | -42.72 | $32.39 | 46800 |
| 2021-12-01 | -60.30 | $31.02 | 28000 |
| 2021-11-30 | -56.07 | $31.20 | 51709 |
| 2021-11-29 | -53.61 | $31.35 | 59200 |
| 2021-11-26 | -46.68 | $31.25 | 11200 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
9.34
2026-07-16
Close Price
$24.19
Vol: 2.0M
Average Directional Index - Detailed Analysis
Minimum
4.54
Average
17.22
Maximum
54.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 9.34 | $24.19 | 2.0M |
| 2026-07-15 | 9.06 | $23.54 | 1.7M |
| 2026-07-14 | 9.24 | $23.48 | 918926 |
| 2026-07-13 | 9.70 | $23.37 | 1.4M |
| 2026-07-10 | 10.19 | $23.44 | 1.1M |
| 2026-07-09 | 10.54 | $23.10 | 1.1M |
| 2026-07-08 | 10.29 | $23.11 | 1.3M |
| 2026-07-07 | 10.11 | $23.23 | 1.7M |
| 2026-07-06 | 9.98 | $23.21 | 3.8M |
| 2026-07-02 | 9.93 | $23.77 | 1.9M |
| 2026-07-01 | 10.37 | $23.85 | 1.5M |
| 2026-06-30 | 10.77 | $23.71 | 2.6M |
| 2026-06-29 | 11.22 | $24.62 | 1.8M |
| 2026-06-26 | 11.14 | $23.99 | 2.1M |
| 2026-06-25 | 11.45 | $23.96 | 1.3M |
| 2026-06-24 | 11.67 | $23.70 | 1.7M |
| 2026-06-23 | 11.88 | $23.63 | 1.6M |
| 2026-06-22 | 11.76 | $23.22 | 2.0M |
| 2026-06-18 | 11.64 | $23.61 | 4.3M |
| 2026-06-17 | 11.76 | $23.49 | 1.6M |
| 2026-06-16 | 11.89 | $23.80 | 1.4M |
| 2026-06-15 | 12.51 | $23.76 | 1.8M |
| 2026-06-12 | 13.15 | $23.85 | 1.2M |
| 2026-06-11 | 13.56 | $23.90 | 1.6M |
| 2026-06-10 | 14.09 | $23.93 | 2.5M |
| 2026-06-09 | 14.68 | $23.96 | 1.4M |
| 2026-06-08 | 14.92 | $23.40 | 1.6M |
| 2026-06-05 | 14.61 | $23.57 | 1.0M |
| 2026-06-04 | 14.71 | $23.80 | 1.2M |
| 2026-06-03 | 14.81 | $23.26 | 1.8M |
| 2026-06-02 | 14.41 | $23.75 | 1.1M |
| 2026-06-01 | 14.65 | $23.90 | 1.8M |
| 2026-05-29 | 14.91 | $23.73 | 1.5M |
| 2026-05-28 | 15.11 | $23.53 | 1.2M |
| 2026-05-27 | 14.93 | $23.63 | 1.4M |
| 2026-05-26 | 14.82 | $23.68 | 1.7M |
| 2026-05-22 | 14.64 | $23.33 | 1.5M |
| 2026-05-21 | 14.41 | $23.55 | 1.5M |
| 2026-05-20 | 14.40 | $23.72 | 1.6M |
| 2026-05-19 | 14.30 | $23.53 | 1.9M |
| 2026-05-18 | 14.20 | $23.67 | 3.2M |
| 2026-05-15 | 14.26 | $24.02 | 2.1M |
| 2026-05-14 | 14.61 | $24.11 | 1.4M |
| 2026-05-13 | 14.97 | $23.73 | 1.9M |
| 2026-05-12 | 15.05 | $23.77 | 2.7M |
| 2026-05-11 | 15.04 | $23.62 | 2.8M |
| 2026-05-08 | 15.11 | $24.18 | 2.9M |
| 2026-05-07 | 15.24 | $24.36 | 5.1M |
| 2026-05-06 | 15.38 | $24.55 | 2.4M |
| 2026-05-05 | 16.05 | $24.94 | 1.9M |
| 2026-05-04 | 16.78 | $24.72 | 1.8M |
| 2026-05-01 | 17.32 | $24.94 | 3.7M |
| 2026-04-30 | 17.60 | $24.80 | 3.8M |
| 2026-04-29 | 18.13 | $23.94 | 2.0M |
| 2026-04-28 | 18.51 | $23.95 | 2.3M |
| 2026-04-27 | 18.83 | $23.78 | 2.3M |
| 2026-04-24 | 18.98 | $23.40 | 3.6M |
| 2026-04-23 | 19.13 | $23.72 | 3.8M |
| 2026-04-22 | 19.53 | $24.15 | 3.3M |
| 2026-04-21 | 20.32 | $24.17 | 2.6M |
| 2026-04-20 | 21.24 | $24.74 | 2.3M |
| 2026-04-17 | 22.02 | $24.67 | 2.7M |
| 2026-04-16 | 22.85 | $24.54 | 2.7M |
| 2026-04-15 | 23.86 | $24.77 | 3.1M |
| 2026-04-14 | 24.92 | $24.14 | 2.1M |
| 2026-04-13 | 25.81 | $23.64 | 2.4M |
| 2026-04-10 | 26.16 | $23.13 | 1.8M |
| 2026-04-09 | 26.07 | $22.98 | 4.4M |
| 2026-04-08 | 25.55 | $23.11 | 3.3M |
| 2026-04-07 | 25.42 | $23.70 | 1.6M |
| 2026-04-06 | 25.86 | $24.12 | 1.8M |
| 2026-04-02 | 26.27 | $23.77 | 2.3M |
| 2026-04-01 | 26.12 | $23.33 | 2.2M |
| 2026-03-31 | 26.00 | $23.69 | 3.3M |
| 2026-03-30 | 25.89 | $23.79 | 2.1M |
| 2026-03-27 | 26.21 | $23.51 | 2.3M |
| 2026-03-26 | 26.44 | $24.01 | 2.0M |
| 2026-03-25 | 27.10 | $24.14 | 1.8M |
| 2026-03-24 | 27.78 | $24.09 | 2.2M |
| 2026-03-23 | 28.18 | $24.45 | 2.1M |
| 2026-03-20 | 28.60 | $23.76 | 7.1M |
| 2026-03-19 | 28.86 | $24.31 | 2.2M |
| 2026-03-18 | 29.48 | $24.33 | 2.2M |
| 2026-03-17 | 30.27 | $24.47 | 3.2M |
| 2026-03-16 | 30.81 | $23.53 | 2.7M |
| 2026-03-13 | 30.26 | $23.65 | 3.2M |
| 2026-03-12 | 29.80 | $23.71 | 2.8M |
| 2026-03-11 | 29.45 | $23.99 | 2.9M |
| 2026-03-10 | 29.08 | $23.96 | 3.0M |
| 2026-03-09 | 28.86 | $24.08 | 3.6M |
| 2026-03-06 | 28.43 | $23.82 | 3.2M |
| 2026-03-05 | 28.17 | $24.00 | 2.4M |
| 2026-03-04 | 28.16 | $24.40 | 2.4M |
| 2026-03-03 | 28.33 | $24.33 | 3.2M |
| 2026-03-02 | 28.41 | $24.19 | 3.3M |
| 2026-02-27 | 28.09 | $23.88 | 2.6M |
| 2026-02-26 | 28.00 | $24.43 | 2.9M |
| 2026-02-25 | 28.18 | $24.65 | 3.3M |
| 2026-02-24 | 28.36 | $23.84 | 2.7M |
| 2026-02-23 | 27.78 | $23.57 | 3.4M |
| 2026-02-20 | 26.95 | $23.71 | 3.4M |
| 2026-02-19 | 26.15 | $23.91 | 3.7M |
| 2026-02-18 | 25.47 | $24.53 | 1.7M |
| 2026-02-17 | 24.98 | $24.23 | 3.3M |
| 2026-02-13 | 24.48 | $24.62 | 2.4M |
| 2026-02-12 | 24.30 | $25.12 | 1.8M |
| 2026-02-11 | 24.47 | $25.28 | 1.7M |
| 2026-02-10 | 24.78 | $25.67 | 1.8M |
| 2026-02-09 | 25.14 | $25.20 | 2.9M |
| 2026-02-06 | 24.85 | $24.89 | 2.4M |
| 2026-02-05 | 24.15 | $24.54 | 3.5M |
| 2026-02-04 | 23.22 | $24.92 | 4.0M |
| 2026-02-03 | 22.24 | $24.49 | 4.0M |
| 2026-02-02 | 21.21 | $25.10 | 4.3M |
| 2026-01-30 | 20.42 | $25.66 | 1.7M |
| 2026-01-29 | 20.28 | $25.94 | 1.5M |
| 2026-01-28 | 20.35 | $26.04 | 1.3M |
| 2026-01-27 | 20.61 | $26.26 | 2.2M |
| 2026-01-26 | 20.84 | $26.03 | 2.5M |
| 2026-01-23 | 20.71 | $26.11 | 2.7M |
| 2026-01-22 | 20.74 | $26.69 | 1.9M |
| 2026-01-21 | 21.25 | $26.46 | 1.5M |
| 2026-01-20 | 21.28 | $26.08 | 1.6M |
| 2026-01-16 | 20.87 | $26.51 | 2.0M |
| 2026-01-15 | 20.55 | $26.37 | 1.4M |
| 2026-01-14 | 19.89 | $26.20 | 1.8M |
| 2026-01-13 | 18.83 | $25.80 | 1.8M |
| 2026-01-12 | 17.75 | $26.07 | 1.1M |
| 2026-01-09 | 16.90 | $26.28 | 1.3M |
| 2026-01-08 | 16.08 | $26.35 | 2.0M |
| 2026-01-07 | 15.10 | $25.56 | 3.4M |
| 2026-01-06 | 14.00 | $26.57 | 1.5M |
| 2026-01-05 | 13.59 | $26.98 | 1.9M |
| 2026-01-02 | 13.40 | $26.58 | 1.8M |
| 2025-12-31 | 12.66 | $26.33 | 3.0M |
| 2025-12-30 | 12.00 | $27.20 | 1.7M |
| 2025-12-29 | 12.37 | $27.12 | 2.0M |
| 2025-12-26 | 12.77 | $27.24 | 1.2M |
| 2025-12-24 | 12.86 | $27.08 | 742633 |
| 2025-12-23 | 12.65 | $26.92 | 1.6M |
| 2025-12-22 | 12.46 | $27.11 | 1.9M |
| 2025-12-19 | 12.45 | $27.37 | 8.1M |
| 2025-12-18 | 12.67 | $27.51 | 2.1M |
| 2025-12-17 | 13.18 | $27.74 | 1.9M |
| 2025-12-16 | 13.64 | $27.84 | 2.1M |
| 2025-12-15 | 14.07 | $28.11 | 1.8M |
| 2025-12-12 | 14.21 | $28.17 | 993249 |
| 2025-12-11 | 14.56 | $28.08 | 1.2M |
| 2025-12-10 | 14.94 | $28.34 | 1.5M |
| 2025-12-09 | 14.92 | $28.39 | 1.3M |
| 2025-12-08 | 15.04 | $28.27 | 1.1M |
| 2025-12-05 | 15.05 | $28.31 | 1.5M |
| 2025-12-04 | 15.05 | $28.26 | 1.5M |
| 2025-12-03 | 15.35 | $28.09 | 1.4M |
| 2025-12-02 | 15.89 | $27.44 | 1.8M |
| 2025-12-01 | 16.72 | $27.61 | 1.4M |
| 2025-11-28 | 17.24 | $27.59 | 712200 |
| 2025-11-26 | 17.75 | $27.49 | 1.5M |
| 2025-11-25 | 18.42 | $27.24 | 1.5M |
| 2025-11-24 | 19.27 | $26.87 | 1.3M |
| 2025-11-21 | 19.58 | $26.55 | 1.4M |
| 2025-11-20 | 19.69 | $26.15 | 2.6M |
| 2025-11-19 | 19.81 | $26.31 | 1.3M |
| 2025-11-18 | 20.25 | $26.29 | 1.5M |
| 2025-11-17 | 20.34 | $26.21 | 1.8M |
| 2025-11-14 | 20.84 | $26.66 | 1.3M |
| 2025-11-13 | 21.53 | $26.62 | 1.7M |
| 2025-11-12 | 22.32 | $26.77 | 1.5M |
| 2025-11-11 | 23.36 | $26.65 | 1.5M |
| 2025-11-10 | 24.29 | $26.60 | 1.9M |
| 2025-11-07 | 25.32 | $26.49 | 1.9M |
| 2025-11-06 | 25.79 | $25.96 | 1.6M |
| 2025-11-05 | 26.40 | $26.14 | 1.4M |
| 2025-11-04 | 26.75 | $26.22 | 1.5M |
| 2025-11-03 | 27.29 | $26.42 | 1.2M |
| 2025-10-31 | 27.85 | $26.44 | 1.5M |
| 2025-10-30 | 28.57 | $26.39 | 2.1M |
| 2025-10-29 | 29.34 | $27.03 | 1.7M |
| 2025-10-28 | 30.88 | $27.16 | 1.7M |
| 2025-10-27 | 32.44 | $27.01 | 1.6M |
| 2025-10-24 | 33.85 | $26.80 | 2.4M |
| 2025-10-23 | 35.34 | $26.58 | 2.2M |
| 2025-10-22 | 36.52 | $26.40 | 1.8M |
| 2025-10-21 | 37.56 | $26.44 | 2.1M |
| 2025-10-20 | 38.56 | $25.95 | 2.0M |
| 2025-10-17 | 39.00 | $25.96 | 3.0M |
| 2025-10-16 | 39.51 | $25.97 | 2.3M |
| 2025-10-15 | 40.11 | $26.46 | 2.5M |
| 2025-10-14 | 41.11 | $26.41 | 3.1M |
| 2025-10-13 | 41.83 | $25.99 | 3.5M |
| 2025-10-10 | 41.98 | $25.02 | 3.8M |
| 2025-10-09 | 41.29 | $25.29 | 3.3M |
| 2025-10-08 | 40.73 | $25.93 | 2.5M |
| 2025-10-07 | 40.46 | $25.75 | 2.6M |
| 2025-10-06 | 40.16 | $26.04 | 2.4M |
| 2025-10-03 | 40.06 | $26.40 | 2.3M |
| 2025-10-02 | 40.22 | $26.58 | 2.3M |
| 2025-10-01 | 40.11 | $26.00 | 4.5M |
| 2025-09-30 | 39.10 | $26.07 | 3.1M |
| 2025-09-29 | 38.07 | $26.82 | 2.7M |
| 2025-09-26 | 37.43 | $26.99 | 2.3M |
| 2025-09-25 | 37.00 | $27.31 | 3.0M |
| 2025-09-24 | 36.65 | $27.07 | 2.5M |
| 2025-09-23 | 35.76 | $27.28 | 2.1M |
| 2025-09-22 | 34.96 | $27.28 | 2.5M |
| 2025-09-19 | 34.22 | $27.71 | 6.9M |
| 2025-09-18 | 33.71 | $28.08 | 2.5M |
| 2025-09-17 | 32.87 | $27.54 | 2.2M |
| 2025-09-16 | 31.53 | $27.54 | 2.5M |
| 2025-09-15 | 29.95 | $27.76 | 3.5M |
| 2025-09-12 | 28.40 | $28.59 | 1.7M |
| 2025-09-11 | 27.31 | $28.79 | 2.2M |
| 2025-09-10 | 26.15 | $28.77 | 1.6M |
| 2025-09-09 | 25.04 | $28.99 | 1.6M |
| 2025-09-08 | 24.27 | $29.16 | 1.6M |
| 2025-09-05 | 23.47 | $29.27 | 1.1M |
| 2025-09-04 | 22.81 | $29.50 | 914900 |
| 2025-09-03 | 22.18 | $29.40 | 1.1M |
| 2025-09-02 | 21.60 | $29.59 | 1.1M |
| 2025-08-29 | 21.06 | $29.97 | 845300 |
| 2025-08-28 | 20.87 | $29.80 | 740896 |
| 2025-08-27 | 20.51 | $29.84 | 770300 |
| 2025-08-26 | 20.31 | $30.03 | 1.5M |
| 2025-08-25 | 19.95 | $29.59 | 1.2M |
| 2025-08-22 | 19.34 | $29.98 | 1.2M |
| 2025-08-21 | 18.91 | $29.87 | 864339 |
| 2025-08-20 | 18.52 | $29.95 | 969980 |
| 2025-08-19 | 18.10 | $30.08 | 1.0M |
| 2025-08-18 | 17.76 | $29.90 | 1.0M |
| 2025-08-15 | 16.91 | $29.80 | 1.6M |
| 2025-08-14 | 16.13 | $29.95 | 756340 |
| 2025-08-13 | 15.47 | $30.16 | 1.3M |
| 2025-08-12 | 14.78 | $30.13 | 1.6M |
| 2025-08-11 | 14.13 | $30.34 | 883713 |
| 2025-08-08 | 13.69 | $30.54 | 805526 |
| 2025-08-07 | 13.11 | $30.12 | 931400 |
| 2025-08-06 | 12.15 | $30.19 | 1.8M |
| 2025-08-05 | 11.25 | $31.16 | 694842 |
| 2025-08-04 | 10.77 | $31.06 | 751500 |
| 2025-08-01 | 10.59 | $31.19 | 1.3M |
| 2025-07-31 | 10.41 | $31.55 | 645800 |
| 2025-07-30 | 10.74 | $31.79 | 571927 |
| 2025-07-29 | 11.24 | $31.95 | 593490 |
| 2025-07-28 | 11.54 | $31.97 | 746271 |
| 2025-07-25 | 11.88 | $32.45 | 844612 |
| 2025-07-24 | 11.75 | $32.44 | 1.1M |
| 2025-07-23 | 11.42 | $32.55 | 721318 |
| 2025-07-22 | 11.33 | $32.22 | 674805 |
| 2025-07-21 | 11.56 | $31.96 | 1.1M |
| 2025-07-18 | 11.72 | $32.38 | 848237 |
| 2025-07-17 | 11.44 | $32.45 | 848999 |
| 2025-07-16 | 11.24 | $32.43 | 906752 |
| 2025-07-15 | 11.21 | $31.91 | 1.0M |
| 2025-07-14 | 11.60 | $31.89 | 859742 |
| 2025-07-11 | 12.16 | $31.70 | 731419 |
| 2025-07-10 | 12.70 | $31.56 | 960949 |
| 2025-07-09 | 13.06 | $31.11 | 668109 |
| 2025-07-08 | 12.94 | $31.04 | 578321 |
| 2025-07-07 | 12.79 | $30.94 | 811157 |
| 2025-07-03 | 12.63 | $31.20 | 667900 |
| 2025-07-02 | 12.60 | $30.82 | 1.1M |
| 2025-07-01 | 12.28 | $30.81 | 1.5M |
| 2025-06-30 | 11.94 | $30.75 | 1.1M |
| 2025-06-27 | 11.32 | $31.34 | 1.2M |
| 2025-06-26 | 11.32 | $31.51 | 892164 |
| 2025-06-25 | 11.61 | $31.39 | 1.7M |
| 2025-06-24 | 11.72 | $31.34 | 1.2M |
| 2025-06-23 | 11.64 | $30.94 | 1.1M |
| 2025-06-20 | 11.41 | $31.23 | 1.3M |
| 2025-06-18 | 11.82 | $31.51 | 751342 |
| 2025-06-17 | 12.28 | $31.33 | 776905 |
| 2025-06-16 | 12.50 | $31.19 | 990436 |
| 2025-06-13 | 12.88 | $31.63 | 795344 |
| 2025-06-12 | 13.45 | $31.84 | 753200 |
| 2025-06-11 | 13.90 | $31.88 | 825546 |
| 2025-06-10 | 14.24 | $32.00 | 580452 |
| 2025-06-09 | 14.42 | $31.94 | 524502 |
| 2025-06-06 | 14.52 | $31.97 | 477891 |
| 2025-06-05 | 14.89 | $31.77 | 672021 |
| 2025-06-04 | 15.47 | $31.55 | 477753 |
| 2025-06-03 | 15.88 | $31.59 | 604100 |
| 2025-06-02 | 16.42 | $31.68 | 460752 |
| 2025-05-30 | 16.80 | $31.88 | 437500 |
| 2025-05-29 | 16.79 | $31.97 | 688503 |
| 2025-05-28 | 16.77 | $31.86 | 937216 |
| 2025-05-27 | 16.69 | $31.92 | 1.0M |
| 2025-05-23 | 16.74 | $31.29 | 804200 |
| 2025-05-22 | 17.17 | $31.14 | 557900 |
| 2025-05-21 | 17.81 | $31.16 | 816300 |
| 2025-05-20 | 18.26 | $31.97 | 578900 |
| 2025-05-19 | 18.22 | $31.90 | 655800 |
| 2025-05-16 | 18.28 | $31.64 | 657961 |
| 2025-05-15 | 18.49 | $31.34 | 659127 |
| 2025-05-14 | 18.85 | $31.22 | 770823 |
| 2025-05-13 | 19.32 | $31.12 | 1.1M |
| 2025-05-12 | 19.94 | $30.62 | 1.9M |
| 2025-05-09 | 20.65 | $29.77 | 761146 |
| 2025-05-08 | 21.17 | $29.74 | 1.0M |
| 2025-05-07 | 21.72 | $29.71 | 1.1M |
| 2025-05-06 | 22.27 | $29.45 | 839800 |
| 2025-05-05 | 22.51 | $29.44 | 805836 |
| 2025-05-02 | 22.77 | $29.65 | 1.1M |
| 2025-05-01 | 23.12 | $29.02 | 586829 |
| 2025-04-30 | 23.27 | $29.30 | 710700 |
| 2025-04-29 | 23.39 | $29.69 | 804300 |
| 2025-04-28 | 23.72 | $29.84 | 737460 |
| 2025-04-25 | 24.24 | $29.64 | 967209 |
| 2025-04-24 | 24.64 | $29.39 | 1.5M |
| 2025-04-23 | 24.77 | $29.16 | 1.5M |
| 2025-04-22 | 24.93 | $28.75 | 801220 |
| 2025-04-21 | 24.43 | $28.35 | 1.3M |
| 2025-04-17 | 23.85 | $28.90 | 1.3M |
| 2025-04-16 | 23.42 | $28.33 | 1.5M |
| 2025-04-15 | 22.83 | $28.46 | 1.3M |
| 2025-04-14 | 21.94 | $28.12 | 1.6M |
| 2025-04-11 | 20.86 | $27.74 | 1.9M |
| 2025-04-10 | 19.36 | $27.34 | 2.5M |
| 2025-04-09 | 17.80 | $28.99 | 4.5M |
| 2025-04-08 | 16.15 | $26.88 | 4.6M |
| 2025-04-07 | 14.56 | $28.10 | 5.0M |
| 2025-04-04 | 12.39 | $29.20 | 4.1M |
| 2025-04-03 | 10.72 | $31.69 | 2.2M |
| 2025-04-02 | 9.99 | $32.48 | 678445 |
| 2025-04-01 | 9.84 | $32.74 | 973343 |
| 2025-03-31 | 9.67 | $32.36 | 1.3M |
| 2025-03-28 | 9.13 | $32.93 | 815463 |
| 2025-03-27 | 9.53 | $33.28 | 600113 |
| 2025-03-26 | 9.57 | $33.35 | 605474 |
| 2025-03-25 | 9.41 | $33.53 | 740138 |
| 2025-03-24 | 9.14 | $33.35 | 840400 |
| 2025-03-21 | 9.11 | $33.00 | 1.3M |
| 2025-03-20 | 9.47 | $32.94 | 756935 |
| 2025-03-19 | 9.84 | $32.83 | 1.1M |
| 2025-03-18 | 10.23 | $32.91 | 1.0M |
| 2025-03-17 | 10.75 | $32.63 | 1.6M |
| 2025-03-14 | 11.29 | $31.93 | 921910 |
| 2025-03-13 | 10.97 | $31.30 | 1.3M |
| 2025-03-12 | 10.63 | $31.96 | 980312 |
| 2025-03-11 | 10.61 | $32.21 | 1.3M |
| 2025-03-10 | 10.85 | $33.02 | 1.1M |
| 2025-03-07 | 11.25 | $33.27 | 882000 |
| 2025-03-06 | 11.82 | $32.31 | 1.5M |
| 2025-03-05 | 11.60 | $32.37 | 1.2M |
| 2025-03-04 | 11.38 | $32.88 | 1.4M |
| 2025-03-03 | 11.62 | $33.51 | 849155 |
| 2025-02-28 | 11.96 | $33.71 | 867866 |
| 2025-02-27 | 12.47 | $33.13 | 1.1M |
| 2025-02-26 | 12.29 | $32.73 | 1.6M |
| 2025-02-25 | 12.10 | $33.97 | 1.0M |
| 2025-02-24 | 12.01 | $34.12 | 748600 |
| 2025-02-21 | 11.88 | $34.26 | 883500 |
| 2025-02-20 | 11.50 | $34.46 | 925816 |
| 2025-02-19 | 11.17 | $34.50 | 733837 |
| 2025-02-18 | 10.41 | $34.39 | 1.3M |
| 2025-02-14 | 9.67 | $33.88 | 677722 |
| 2025-02-13 | 9.44 | $33.88 | 992447 |
| 2025-02-12 | 9.20 | $33.75 | 899219 |
| 2025-02-11 | 9.16 | $33.40 | 953097 |
| 2025-02-10 | 9.57 | $33.16 | 1.0M |
| 2025-02-07 | 9.96 | $33.24 | 1.6M |
| 2025-02-06 | 10.40 | $33.40 | 783785 |
| 2025-02-05 | 10.42 | $33.50 | 1.2M |
| 2025-02-04 | 10.49 | $33.60 | 945973 |
| 2025-02-03 | 10.13 | $33.72 | 1.4M |
| 2025-01-31 | 9.76 | $33.57 | 1.5M |
| 2025-01-30 | 9.63 | $33.08 | 1.1M |
| 2025-01-29 | 9.92 | $32.86 | 1.0M |
| 2025-01-28 | 10.23 | $32.99 | 1.4M |
| 2025-01-27 | 10.20 | $33.00 | 1.4M |
| 2025-01-24 | 10.35 | $32.70 | 1.2M |
| 2025-01-23 | 10.71 | $32.71 | 987509 |
| 2025-01-22 | 11.25 | $32.48 | 708169 |
| 2025-01-21 | 11.61 | $32.50 | 1.2M |
| 2025-01-17 | 12.04 | $32.59 | 833159 |
| 2025-01-16 | 12.56 | $32.66 | 917700 |
| 2025-01-15 | 13.12 | $32.20 | 722916 |
| 2025-01-14 | 13.71 | $32.30 | 952800 |
| 2025-01-13 | 14.25 | $31.97 | 621510 |
| 2025-01-10 | 14.18 | $31.55 | 885141 |
| 2025-01-08 | 14.22 | $31.90 | 884290 |
| 2025-01-07 | 14.40 | $31.88 | 1.1M |
| 2025-01-06 | 14.36 | $31.65 | 1.8M |
| 2025-01-03 | 14.32 | $32.19 | 1.3M |
| 2025-01-02 | 15.07 | $32.50 | 1.1M |
| 2024-12-31 | 15.72 | $32.31 | 1.1M |
| 2024-12-30 | 16.49 | $33.07 | 947329 |
| 2024-12-27 | 16.29 | $33.27 | 800425 |
| 2024-12-26 | 15.84 | $33.20 | 735200 |
| 2024-12-24 | 15.53 | $33.01 | 499142 |
| 2024-12-23 | 15.50 | $32.49 | 874311 |
| 2024-12-20 | 16.02 | $32.24 | 3.4M |
| 2024-12-19 | 16.79 | $31.84 | 1.2M |
| 2024-12-18 | 17.38 | $31.47 | 859318 |
| 2024-12-17 | 18.00 | $31.80 | 971734 |
| 2024-12-16 | 18.78 | $32.13 | 1.2M |
| 2024-12-13 | 19.20 | $31.92 | 920500 |
| 2024-12-12 | 19.83 | $32.15 | 823997 |
| 2024-12-11 | 20.04 | $32.08 | 1.0M |
| 2024-12-10 | 20.32 | $32.19 | 893110 |
| 2024-12-09 | 20.74 | $31.77 | 938464 |
| 2024-12-06 | 21.05 | $32.07 | 740261 |
| 2024-12-05 | 20.94 | $31.85 | 806300 |
| 2024-12-04 | 21.19 | $31.80 | 633700 |
| 2024-12-03 | 21.41 | $32.04 | 779300 |
| 2024-12-02 | 21.52 | $31.91 | 1.4M |
| 2024-11-29 | 21.63 | $32.58 | 696800 |
| 2024-11-27 | 20.55 | $32.12 | 962612 |
| 2024-11-26 | 19.84 | $31.80 | 680800 |
| 2024-11-25 | 19.28 | $31.94 | 1.2M |
| 2024-11-22 | 18.62 | $31.77 | 968331 |
| 2024-11-21 | 18.11 | $31.31 | 909418 |
| 2024-11-20 | 17.86 | $31.39 | 831605 |
| 2024-11-19 | 17.65 | $31.47 | 731715 |
| 2024-11-18 | 17.44 | $31.07 | 972900 |
| 2024-11-15 | 17.59 | $30.86 | 807808 |
| 2024-11-14 | 17.85 | $30.91 | 1.6M |
| 2024-11-13 | 18.13 | $31.00 | 961900 |
| 2024-11-12 | 18.34 | $30.87 | 883480 |
| 2024-11-11 | 18.84 | $31.15 | 1.0M |
| 2024-11-08 | 18.90 | $31.42 | 1.1M |
| 2024-11-07 | 18.56 | $31.37 | 871300 |
| 2024-11-06 | 18.55 | $31.27 | 1.2M |
| 2024-11-05 | 18.66 | $30.64 | 618040 |
| 2024-11-04 | 19.57 | $30.39 | 954100 |
| 2024-11-01 | 20.53 | $30.59 | 946806 |
| 2024-10-31 | 21.09 | $31.13 | 638239 |
| 2024-10-30 | 20.88 | $31.06 | 591400 |
| 2024-10-29 | 20.66 | $31.14 | 804670 |
| 2024-10-28 | 20.39 | $31.49 | 651004 |
| 2024-10-25 | 19.62 | $31.32 | 982100 |
| 2024-10-24 | 18.80 | $31.56 | 976575 |
| 2024-10-23 | 18.08 | $31.13 | 1.1M |
| 2024-10-22 | 17.61 | $31.08 | 772751 |
| 2024-10-21 | 17.09 | $31.31 | 1.6M |
| 2024-10-18 | 16.53 | $30.89 | 1.6M |
| 2024-10-17 | 16.50 | $30.46 | 1.0M |
| 2024-10-16 | 17.13 | $30.41 | 1.2M |
| 2024-10-15 | 17.87 | $29.99 | 771415 |
| 2024-10-14 | 18.34 | $29.83 | 766830 |
| 2024-10-11 | 18.61 | $29.75 | 627709 |
| 2024-10-10 | 18.70 | $29.63 | 884028 |
| 2024-10-09 | 18.57 | $29.40 | 785542 |
| 2024-10-08 | 18.43 | $29.78 | 846830 |
| 2024-10-07 | 18.46 | $29.69 | 865743 |
| 2024-10-04 | 18.30 | $29.82 | 931800 |
| 2024-10-03 | 18.26 | $29.42 | 713005 |
| 2024-10-02 | 17.67 | $29.30 | 999700 |
| 2024-10-01 | 16.83 | $29.25 | 1.1M |
| 2024-09-30 | 15.96 | $29.29 | 1.7M |
| 2024-09-27 | 15.14 | $30.20 | 1.1M |
| 2024-09-26 | 15.29 | $30.14 | 1.2M |
| 2024-09-25 | 15.23 | $29.94 | 1.8M |
| 2024-09-24 | 15.16 | $30.67 | 957000 |
| 2024-09-23 | 15.95 | $30.44 | 1.0M |
| 2024-09-20 | 16.70 | $30.40 | 909611 |
| 2024-09-19 | 17.49 | $30.52 | 1.4M |
| 2024-09-18 | 18.30 | $30.15 | 977309 |
| 2024-09-17 | 18.76 | $30.15 | 986901 |
| 2024-09-16 | 19.39 | $30.46 | 675230 |
| 2024-09-13 | 19.90 | $30.26 | 550500 |
| 2024-09-12 | 20.21 | $30.03 | 720932 |
| 2024-09-11 | 20.09 | $29.88 | 540831 |
| 2024-09-10 | 19.63 | $29.87 | 1.1M |
| 2024-09-09 | 19.27 | $30.02 | 568800 |
| 2024-09-06 | 19.23 | $29.92 | 542200 |
| 2024-09-05 | 19.07 | $30.10 | 634500 |
| 2024-09-04 | 19.02 | $30.01 | 795525 |
| 2024-09-03 | 18.91 | $29.94 | 634414 |
| 2024-08-30 | 18.96 | $30.15 | 653288 |
| 2024-08-29 | 19.14 | $29.99 | 642800 |
| 2024-08-28 | 19.08 | $29.65 | 630135 |
| 2024-08-27 | 18.78 | $29.71 | 558604 |
| 2024-08-26 | 18.59 | $29.70 | 922388 |
| 2024-08-23 | 18.23 | $29.53 | 2.3M |
| 2024-08-22 | 17.86 | $29.81 | 1.2M |
| 2024-08-21 | 17.64 | $29.77 | 1.7M |
| 2024-08-20 | 17.47 | $29.80 | 1.3M |
| 2024-08-19 | 17.32 | $30.07 | 779753 |
| 2024-08-16 | 17.31 | $30.07 | 997231 |
| 2024-08-15 | 17.36 | $30.11 | 1.1M |
| 2024-08-14 | 17.28 | $30.00 | 1.4M |
| 2024-08-13 | 17.13 | $30.00 | 846912 |
| 2024-08-12 | 17.26 | $29.92 | 915402 |
| 2024-08-09 | 17.39 | $29.90 | 610500 |
| 2024-08-08 | 17.25 | $29.95 | 835137 |
| 2024-08-07 | 17.28 | $30.05 | 1.3M |
| 2024-08-06 | 17.10 | $29.42 | 1.1M |
| 2024-08-05 | 16.27 | $28.75 | 2.5M |
| 2024-08-02 | 14.48 | $29.46 | 2.2M |
| 2024-08-01 | 13.26 | $30.27 | 711911 |
| 2024-07-31 | 13.34 | $30.66 | 634300 |
| 2024-07-30 | 13.82 | $30.71 | 531401 |
| 2024-07-29 | 14.02 | $30.55 | 544000 |
| 2024-07-26 | 14.31 | $30.75 | 817215 |
| 2024-07-25 | 14.62 | $30.31 | 884800 |
| 2024-07-24 | 14.27 | $29.95 | 946100 |
| 2024-07-23 | 13.62 | $30.20 | 902886 |
| 2024-07-22 | 13.16 | $30.54 | 801251 |
| 2024-07-19 | 13.05 | $30.25 | 526521 |
| 2024-07-18 | 12.71 | $30.27 | 790992 |
| 2024-07-17 | 12.34 | $30.30 | 898100 |
| 2024-07-16 | 12.04 | $30.53 | 976154 |
| 2024-07-15 | 11.96 | $30.57 | 791300 |
| 2024-07-12 | 11.77 | $30.52 | 1.4M |
| 2024-07-11 | 11.64 | $30.78 | 636100 |
| 2024-07-10 | 11.70 | $30.80 | 897700 |
| 2024-07-09 | 11.58 | $30.74 | 1.3M |
| 2024-07-08 | 11.61 | $31.59 | 660641 |
| 2024-07-05 | 12.04 | $31.47 | 930146 |
| 2024-07-03 | 12.65 | $31.13 | 391018 |
| 2024-07-02 | 13.00 | $31.15 | 831530 |
| 2024-07-01 | 13.16 | $30.52 | 734900 |
| 2024-06-28 | 12.73 | $30.62 | 872329 |
| 2024-06-27 | 12.49 | $31.83 | 1.0M |
| 2024-06-26 | 12.23 | $31.73 | 1.1M |
| 2024-06-25 | 11.95 | $31.73 | 917800 |
| 2024-06-24 | 11.66 | $31.62 | 1.3M |
| 2024-06-21 | 11.36 | $31.82 | 2.5M |
| 2024-06-20 | 11.15 | $31.34 | 1.3M |
| 2024-06-18 | 11.10 | $31.51 | 766600 |
| 2024-06-17 | 11.24 | $31.41 | 786500 |
| 2024-06-14 | 11.48 | $31.33 | 765702 |
| 2024-06-13 | 11.82 | $31.40 | 558842 |
| 2024-06-12 | 12.29 | $31.40 | 680600 |
| 2024-06-11 | 12.44 | $31.36 | 536420 |
| 2024-06-10 | 12.90 | $31.55 | 584844 |
| 2024-06-07 | 13.19 | $31.44 | 482759 |
| 2024-06-06 | 13.65 | $31.29 | 548823 |
| 2024-06-05 | 14.35 | $31.46 | 679442 |
| 2024-06-04 | 15.08 | $31.40 | 587104 |
| 2024-06-03 | 15.37 | $31.50 | 756535 |
| 2024-05-31 | 15.68 | $31.47 | 629430 |
| 2024-05-30 | 16.19 | $31.21 | 576338 |
| 2024-05-29 | 16.93 | $30.71 | 565221 |
| 2024-05-28 | 17.01 | $30.77 | 661862 |
| 2024-05-24 | 17.29 | $30.91 | 535900 |
| 2024-05-23 | 17.63 | $30.69 | 746100 |
| 2024-05-22 | 17.81 | $30.72 | 827934 |
| 2024-05-21 | 18.10 | $30.93 | 841119 |
| 2024-05-20 | 18.55 | $30.70 | 926733 |
| 2024-05-17 | 18.82 | $30.62 | 880107 |
| 2024-05-16 | 18.82 | $30.54 | 1.8M |
| 2024-05-15 | 18.82 | $30.58 | 2.5M |
| 2024-05-14 | 19.05 | $31.15 | 1.4M |
| 2024-05-13 | 19.93 | $31.25 | 970828 |
| 2024-05-10 | 20.93 | $31.62 | 765273 |
| 2024-05-09 | 21.67 | $31.88 | 1.0M |
| 2024-05-08 | 22.11 | $31.73 | 1.6M |
| 2024-05-07 | 22.67 | $32.27 | 1.2M |
| 2024-05-06 | 22.36 | $32.50 | 825545 |
| 2024-05-03 | 21.77 | $32.23 | 600526 |
| 2024-05-02 | 21.52 | $31.99 | 770722 |
| 2024-05-01 | 21.25 | $32.15 | 680370 |
| 2024-04-30 | 21.06 | $31.69 | 547417 |
| 2024-04-29 | 21.06 | $32.11 | 763224 |
| 2024-04-26 | 20.44 | $32.09 | 1.0M |
| 2024-04-25 | 19.97 | $31.81 | 783463 |
| 2024-04-24 | 19.88 | $31.85 | 1.0M |
| 2024-04-23 | 19.26 | $31.89 | 574000 |
| 2024-04-22 | 18.64 | $31.60 | 660300 |
| 2024-04-19 | 18.23 | $31.31 | 734028 |
| 2024-04-18 | 18.23 | $31.19 | 715400 |
| 2024-04-17 | 18.48 | $30.85 | 920375 |
| 2024-04-16 | 19.20 | $30.73 | 780502 |
| 2024-04-15 | 20.00 | $30.45 | 918002 |
| 2024-04-12 | 20.63 | $30.49 | 669706 |
| 2024-04-11 | 21.28 | $30.92 | 626706 |
| 2024-04-10 | 21.41 | $30.82 | 848583 |
| 2024-04-09 | 21.54 | $30.78 | 577044 |
| 2024-04-08 | 21.73 | $30.83 | 950100 |
| 2024-04-05 | 22.05 | $30.90 | 684844 |
| 2024-04-04 | 22.27 | $30.69 | 732722 |
| 2024-04-03 | 22.51 | $30.77 | 754200 |
| 2024-04-02 | 22.88 | $30.60 | 801200 |
| 2024-04-01 | 23.35 | $30.79 | 988497 |
| 2024-03-28 | 23.70 | $31.15 | 930700 |
| 2024-03-27 | 23.56 | $30.81 | 1.2M |
| 2024-03-26 | 23.64 | $31.42 | 1.1M |
| 2024-03-25 | 22.56 | $31.35 | 1.5M |
| 2024-03-22 | 21.47 | $30.93 | 778943 |
| 2024-03-21 | 20.93 | $30.92 | 892362 |
| 2024-03-20 | 20.37 | $30.65 | 715600 |
| 2024-03-19 | 20.08 | $30.52 | 581375 |
| 2024-03-18 | 19.88 | $30.52 | 781453 |
| 2024-03-15 | 19.66 | $30.39 | 971360 |
| 2024-03-14 | 19.69 | $30.15 | 1.5M |
| 2024-03-13 | 19.71 | $30.90 | 1.0M |
| 2024-03-12 | 18.42 | $30.76 | 730711 |
| 2024-03-11 | 17.31 | $30.48 | 637405 |
| 2024-03-08 | 16.27 | $30.39 | 841207 |
| 2024-03-07 | 15.17 | $30.20 | 825976 |
| 2024-03-06 | 14.43 | $30.02 | 923961 |
| 2024-03-05 | 13.65 | $29.72 | 989209 |
| 2024-03-04 | 13.28 | $29.70 | 922831 |
| 2024-03-01 | 13.11 | $29.65 | 795400 |
| 2024-02-29 | 13.09 | $29.60 | 1.0M |
| 2024-02-28 | 13.13 | $29.63 | 1.1M |
| 2024-02-27 | 12.54 | $29.94 | 1.1M |
| 2024-02-26 | 12.21 | $29.73 | 771204 |
| 2024-02-23 | 11.53 | $29.77 | 832104 |
| 2024-02-22 | 10.83 | $29.54 | 531142 |
| 2024-02-21 | 10.52 | $29.25 | 508175 |
| 2024-02-20 | 10.54 | $29.10 | 1.1M |
| 2024-02-16 | 10.60 | $29.37 | 665637 |
| 2024-02-15 | 10.11 | $29.25 | 912004 |
| 2024-02-14 | 9.82 | $28.91 | 852021 |
| 2024-02-13 | 9.89 | $28.74 | 1.1M |
| 2024-02-12 | 10.05 | $28.58 | 631700 |
| 2024-02-09 | 10.51 | $28.39 | 825500 |
| 2024-02-08 | 10.78 | $28.44 | 832318 |
| 2024-02-07 | 10.97 | $28.32 | 796500 |
| 2024-02-06 | 11.04 | $27.97 | 1.3M |
| 2024-02-05 | 10.73 | $28.15 | 1.6M |
| 2024-02-02 | 10.77 | $28.61 | 938123 |
| 2024-02-01 | 11.27 | $28.44 | 1.4M |
| 2024-01-31 | 11.79 | $28.61 | 1.2M |
| 2024-01-30 | 11.61 | $28.91 | 961700 |
| 2024-01-29 | 11.10 | $28.75 | 824903 |
| 2024-01-26 | 10.74 | $28.62 | 740900 |
| 2024-01-25 | 10.74 | $28.35 | 1.1M |
| 2024-01-24 | 10.84 | $28.49 | 1.0M |
| 2024-01-23 | 10.67 | $28.54 | 965000 |
| 2024-01-22 | 10.69 | $28.52 | 823752 |
| 2024-01-19 | 10.76 | $28.25 | 681100 |
| 2024-01-18 | 11.12 | $28.27 | 768280 |
| 2024-01-17 | 11.57 | $28.23 | 800243 |
| 2024-01-16 | 12.13 | $28.03 | 831220 |
| 2024-01-12 | 12.76 | $28.29 | 1.2M |
| 2024-01-11 | 12.89 | $28.19 | 1.7M |
| 2024-01-10 | 13.02 | $28.43 | 1.8M |
| 2024-01-09 | 12.49 | $28.50 | 1.0M |
| 2024-01-08 | 11.84 | $28.70 | 728231 |
| 2024-01-05 | 11.15 | $28.44 | 1.1M |
| 2024-01-04 | 10.42 | $28.71 | 1.9M |
| 2024-01-03 | 9.70 | $27.96 | 1.0M |
| 2024-01-02 | 9.71 | $27.87 | 1.1M |
| 2023-12-29 | 10.04 | $27.64 | 948300 |
| 2023-12-28 | 10.49 | $27.73 | 1.2M |
| 2023-12-27 | 10.86 | $28.63 | 1.2M |
| 2023-12-26 | 10.20 | $28.40 | 1.6M |
| 2023-12-22 | 9.77 | $28.13 | 1.1M |
| 2023-12-21 | 9.52 | $28.00 | 1.2M |
| 2023-12-20 | 9.50 | $28.01 | 805609 |
| 2023-12-19 | 9.27 | $28.26 | 1.3M |
| 2023-12-18 | 9.03 | $27.90 | 910474 |
| 2023-12-15 | 9.25 | $27.82 | 851100 |
| 2023-12-14 | 9.49 | $27.90 | 1.0M |
| 2023-12-13 | 9.61 | $28.04 | 1.0M |
| 2023-12-12 | 9.97 | $28.03 | 802300 |
| 2023-12-11 | 10.29 | $27.87 | 927800 |
| 2023-12-08 | 10.74 | $27.83 | 756200 |
| 2023-12-07 | 11.19 | $27.57 | 747805 |
| 2023-12-06 | 11.28 | $27.31 | 1.2M |
| 2023-12-05 | 11.29 | $27.56 | 1.9M |
| 2023-12-04 | 11.71 | $27.93 | 5.2M |
| 2023-12-01 | 11.94 | $28.27 | 1.1M |
| 2023-11-30 | 12.49 | $28.37 | 816221 |
| 2023-11-29 | 12.43 | $28.26 | 558400 |
| 2023-11-28 | 12.37 | $28.45 | 538608 |
| 2023-11-27 | 11.97 | $28.49 | 849300 |
| 2023-11-24 | 11.44 | $28.63 | 2.0M |
| 2023-11-22 | 11.00 | $28.23 | 4.5M |
| 2023-11-21 | 11.00 | $28.30 | 669400 |
| 2023-11-20 | 10.99 | $28.25 | 528202 |
| 2023-11-17 | 10.73 | $28.33 | 846500 |
| 2023-11-16 | 10.58 | $28.02 | 2.8M |
| 2023-11-15 | 10.46 | $28.18 | 1.9M |
| 2023-11-14 | 10.20 | $28.34 | 2.9M |
| 2023-11-13 | 10.10 | $27.75 | 814157 |
| 2023-11-10 | 10.47 | $27.87 | 660042 |
| 2023-11-09 | 10.78 | $27.68 | 704463 |
| 2023-11-08 | 11.26 | $27.74 | 732600 |
| 2023-11-07 | 11.76 | $27.98 | 712289 |
| 2023-11-06 | 11.97 | $27.97 | 600800 |
| 2023-11-03 | 12.19 | $28.13 | 1.0M |
| 2023-11-02 | 12.15 | $27.75 | 936618 |
| 2023-11-01 | 12.58 | $27.60 | 565500 |
| 2023-10-31 | 13.04 | $27.37 | 507349 |
| 2023-10-30 | 13.46 | $27.35 | 487900 |
| 2023-10-27 | 13.83 | $27.07 | 677820 |
| 2023-10-26 | 14.22 | $27.37 | 576038 |
| 2023-10-25 | 14.80 | $27.04 | 668620 |
| 2023-10-24 | 15.14 | $27.32 | 589006 |
| 2023-10-23 | 15.65 | $27.01 | 803108 |
| 2023-10-20 | 15.90 | $26.63 | 651535 |
| 2023-10-19 | 15.89 | $26.85 | 613325 |
| 2023-10-18 | 16.18 | $27.33 | 687804 |
| 2023-10-17 | 17.01 | $27.50 | 604142 |
| 2023-10-16 | 17.79 | $27.28 | 715535 |
| 2023-10-13 | 18.47 | $26.77 | 600100 |
| 2023-10-12 | 18.58 | $26.65 | 755500 |
| 2023-10-11 | 18.54 | $26.65 | 510064 |
| 2023-10-10 | 18.33 | $26.68 | 451800 |
| 2023-10-09 | 18.13 | $26.43 | 722042 |
| 2023-10-06 | 17.33 | $26.12 | 535300 |
| 2023-10-05 | 16.37 | $26.31 | 927200 |
| 2023-10-04 | 15.31 | $26.06 | 944300 |
| 2023-10-03 | 14.00 | $26.19 | 1.5M |
| 2023-10-02 | 12.62 | $26.58 | 1.5M |
| 2023-09-29 | 11.51 | $27.36 | 679931 |
| 2023-09-28 | 11.29 | $27.56 | 909400 |
| 2023-09-27 | 11.07 | $27.90 | 959500 |
| 2023-09-26 | 11.46 | $28.10 | 799700 |
| 2023-09-25 | 11.53 | $28.22 | 919800 |
| 2023-09-22 | 11.71 | $28.00 | 589100 |
| 2023-09-21 | 12.00 | $27.70 | 763176 |
| 2023-09-20 | 12.30 | $28.35 | 621033 |
| 2023-09-19 | 11.72 | $28.28 | 506600 |
| 2023-09-18 | 11.26 | $28.22 | 523304 |
| 2023-09-15 | 10.78 | $28.03 | 402350 |
| 2023-09-14 | 10.64 | $28.07 | 589013 |
| 2023-09-13 | 10.46 | $27.99 | 465900 |
| 2023-09-12 | 10.42 | $27.82 | 495025 |
| 2023-09-11 | 10.51 | $27.70 | 541526 |
| 2023-09-08 | 10.76 | $27.50 | 512849 |
| 2023-09-07 | 11.25 | $27.24 | 470325 |
| 2023-09-06 | 11.37 | $27.13 | 1.1M |
| 2023-09-05 | 11.49 | $27.38 | 813191 |
| 2023-09-01 | 12.06 | $28.04 | 615925 |
| 2023-08-31 | 12.08 | $27.79 | 553600 |
| 2023-08-30 | 12.32 | $27.55 | 534265 |
| 2023-08-29 | 12.70 | $27.63 | 685541 |
| 2023-08-28 | 13.27 | $27.46 | 390700 |
| 2023-08-25 | 13.82 | $27.17 | 310100 |
| 2023-08-24 | 14.03 | $27.12 | 374400 |
| 2023-08-23 | 14.31 | $27.16 | 894223 |
| 2023-08-22 | 14.61 | $26.94 | 786500 |
| 2023-08-21 | 14.72 | $27.22 | 642518 |
| 2023-08-18 | 14.93 | $27.22 | 760637 |
| 2023-08-17 | 15.15 | $27.09 | 993084 |
| 2023-08-16 | 15.57 | $27.45 | 742237 |
| 2023-08-15 | 16.15 | $27.22 | 714498 |
| 2023-08-14 | 16.58 | $27.31 | 993449 |
| 2023-08-11 | 17.07 | $27.20 | 1.6M |
| 2023-08-10 | 17.62 | $27.10 | 5.1M |
| 2023-08-09 | 17.94 | $28.77 | 1.2M |
| 2023-08-08 | 17.55 | $28.40 | 456922 |
| 2023-08-07 | 17.84 | $28.32 | 449352 |
| 2023-08-04 | 17.70 | $28.28 | 387935 |
| 2023-08-03 | 17.78 | $27.77 | 728000 |
| 2023-08-02 | 18.21 | $28.05 | 331600 |
| 2023-08-01 | 17.95 | $28.27 | 375000 |
| 2023-07-31 | 17.50 | $28.44 | 514181 |
| 2023-07-28 | 16.80 | $28.56 | 527110 |
| 2023-07-27 | 16.14 | $28.22 | 615500 |
| 2023-07-26 | 15.44 | $28.50 | 729852 |
| 2023-07-25 | 14.84 | $27.93 | 625206 |
| 2023-07-24 | 14.35 | $28.13 | 646134 |
| 2023-07-21 | 14.00 | $27.86 | 408200 |
| 2023-07-20 | 13.88 | $27.63 | 562518 |
| 2023-07-19 | 13.93 | $27.52 | 547400 |
| 2023-07-18 | 13.75 | $27.85 | 542347 |
| 2023-07-17 | 13.10 | $27.61 | 400842 |
| 2023-07-14 | 12.78 | $27.67 | 763600 |
| 2023-07-13 | 12.44 | $27.31 | 546446 |
| 2023-07-12 | 12.35 | $27.45 | 794100 |
| 2023-07-11 | 12.33 | $27.04 | 555000 |
| 2023-07-10 | 12.91 | $26.67 | 428400 |
| 2023-07-07 | 13.53 | $26.99 | 387500 |
| 2023-07-06 | 13.68 | $27.00 | 396100 |
| 2023-07-05 | 14.14 | $27.02 | 478400 |
| 2023-07-03 | 14.36 | $27.07 | 309900 |
| 2023-06-30 | 14.40 | $27.36 | 602405 |
| 2023-06-29 | 14.38 | $27.20 | 687448 |
| 2023-06-28 | 14.59 | $27.51 | 1.5M |
| 2023-06-27 | 13.49 | $27.39 | 776535 |
| 2023-06-26 | 12.33 | $27.24 | 592000 |
| 2023-06-23 | 11.54 | $27.04 | 4.3M |
| 2023-06-22 | 11.02 | $26.95 | 515716 |
| 2023-06-21 | 10.01 | $26.99 | 992170 |
| 2023-06-20 | 8.99 | $26.29 | 528441 |
| 2023-06-16 | 8.88 | $25.91 | 542000 |
| 2023-06-15 | 8.98 | $26.15 | 1.3M |
| 2023-06-14 | 8.87 | $26.18 | 653100 |
| 2023-06-13 | 8.65 | $26.42 | 435137 |
| 2023-06-12 | 8.25 | $26.15 | 435300 |
| 2023-06-09 | 8.18 | $26.03 | 278300 |
| 2023-06-08 | 8.23 | $26.09 | 528600 |
| 2023-06-07 | 8.27 | $26.19 | 356408 |
| 2023-06-06 | 8.08 | $26.09 | 576138 |
| 2023-06-05 | 7.93 | $26.12 | 327610 |
| 2023-06-02 | 7.97 | $25.97 | 387741 |
| 2023-06-01 | 8.09 | $25.67 | 530832 |
| 2023-05-31 | 8.30 | $25.63 | 659623 |
| 2023-05-30 | 8.42 | $25.60 | 709300 |
| 2023-05-26 | 8.76 | $25.65 | 437600 |
| 2023-05-25 | 9.12 | $25.51 | 421048 |
| 2023-05-24 | 9.20 | $25.49 | 547843 |
| 2023-05-23 | 9.22 | $25.39 | 606600 |
| 2023-05-22 | 9.50 | $25.23 | 716400 |
| 2023-05-19 | 9.74 | $25.68 | 715504 |
| 2023-05-18 | 10.11 | $25.40 | 544700 |
| 2023-05-17 | 10.44 | $25.28 | 760400 |
| 2023-05-16 | 10.56 | $25.33 | 627715 |
| 2023-05-15 | 10.92 | $25.41 | 642547 |
| 2023-05-12 | 11.40 | $25.60 | 645408 |
| 2023-05-11 | 11.98 | $25.50 | 588000 |
| 2023-05-10 | 12.49 | $25.60 | 617700 |
| 2023-05-09 | 12.99 | $25.72 | 566721 |
| 2023-05-08 | 13.66 | $25.86 | 824126 |
| 2023-05-05 | 14.15 | $25.69 | 467600 |
| 2023-05-04 | 14.74 | $25.09 | 838009 |
| 2023-05-03 | 15.09 | $25.31 | 434300 |
| 2023-05-02 | 15.87 | $25.25 | 1.2M |
| 2023-05-01 | 16.70 | $26.10 | 680748 |
| 2023-04-28 | 16.21 | $25.80 | 530800 |
| 2023-04-27 | 15.99 | $25.52 | 798000 |
| 2023-04-26 | 15.67 | $25.48 | 528000 |
| 2023-04-25 | 15.53 | $25.50 | 544704 |
| 2023-04-24 | 15.31 | $25.80 | 459400 |
| 2023-04-21 | 15.06 | $25.44 | 368600 |
| 2023-04-20 | 15.04 | $25.52 | 445039 |
| 2023-04-19 | 15.02 | $25.73 | 534615 |
| 2023-04-18 | 15.01 | $25.50 | 451119 |
| 2023-04-17 | 15.18 | $25.50 | 553200 |
| 2023-04-14 | 15.38 | $25.50 | 1.0M |
| 2023-04-13 | 15.59 | $25.37 | 458100 |
| 2023-04-12 | 15.94 | $25.10 | 1.0M |
| 2023-04-11 | 16.53 | $24.77 | 630700 |
| 2023-04-10 | 17.33 | $24.57 | 560400 |
| 2023-04-06 | 18.00 | $24.50 | 571631 |
| 2023-04-05 | 18.57 | $23.95 | 597405 |
| 2023-04-04 | 18.77 | $24.17 | 936647 |
| 2023-04-03 | 19.06 | $24.70 | 716044 |
| 2023-03-31 | 19.96 | $24.93 | 550131 |
| 2023-03-30 | 20.95 | $24.89 | 644700 |
| 2023-03-29 | 21.99 | $25.96 | 815053 |
| 2023-03-28 | 22.23 | $25.58 | 617900 |
| 2023-03-27 | 22.82 | $25.39 | 687813 |
| 2023-03-24 | 23.54 | $24.96 | 813200 |
| 2023-03-23 | 24.55 | $25.40 | 1.2M |
| 2023-03-22 | 24.81 | $25.35 | 1.3M |
| 2023-03-21 | 25.07 | $25.26 | 1.1M |
| 2023-03-20 | 25.57 | $24.99 | 1.3M |
| 2023-03-17 | 26.45 | $25.07 | 2.1M |
| 2023-03-16 | 27.39 | $25.00 | 628673 |
| 2023-03-15 | 28.37 | $24.74 | 1.5M |
| 2023-03-14 | 29.54 | $25.30 | 1.5M |
| 2023-03-13 | 30.49 | $24.21 | 1.3M |
| 2023-03-10 | 31.62 | $24.27 | 2.0M |
| 2023-03-09 | 33.16 | $25.25 | 1.2M |
| 2023-03-08 | 33.19 | $25.79 | 1.3M |
| 2023-03-07 | 33.02 | $25.81 | 872700 |
| 2023-03-06 | 32.12 | $26.25 | 1.3M |
| 2023-03-03 | 30.89 | $25.90 | 921944 |
| 2023-03-02 | 29.79 | $26.01 | 1.3M |
| 2023-03-01 | 28.57 | $25.87 | 1.0M |
| 2023-02-28 | 27.38 | $25.90 | 1.2M |
| 2023-02-27 | 26.12 | $25.98 | 1.9M |
| 2023-02-24 | 24.80 | $25.29 | 1.2M |
| 2023-02-23 | 24.14 | $25.17 | 1.1M |
| 2023-02-22 | 23.60 | $24.77 | 472600 |
| 2023-02-21 | 23.34 | $24.75 | 545200 |
| 2023-02-17 | 23.07 | $24.89 | 515922 |
| 2023-02-16 | 22.53 | $24.85 | 1.2M |
| 2023-02-15 | 21.96 | $24.62 | 878851 |
| 2023-02-14 | 21.65 | $24.65 | 645747 |
| 2023-02-13 | 20.78 | $24.89 | 1.9M |
| 2023-02-10 | 19.85 | $24.30 | 726600 |
| 2023-02-09 | 19.38 | $24.24 | 556910 |
| 2023-02-08 | 18.88 | $24.35 | 809700 |
| 2023-02-07 | 18.14 | $24.63 | 1.5M |
| 2023-02-06 | 17.38 | $24.43 | 870217 |
| 2023-02-03 | 16.70 | $24.52 | 829200 |
| 2023-02-02 | 15.53 | $24.85 | 2.0M |
| 2023-02-01 | 14.25 | $24.78 | 1.5M |
| 2023-01-31 | 12.93 | $24.60 | 1.8M |
| 2023-01-30 | 11.79 | $24.14 | 2.2M |
| 2023-01-27 | 10.74 | $23.82 | 1.1M |
| 2023-01-26 | 10.14 | $23.55 | 809200 |
| 2023-01-25 | 9.81 | $23.31 | 518129 |
| 2023-01-24 | 9.75 | $23.38 | 620609 |
| 2023-01-23 | 9.55 | $23.44 | 595534 |
| 2023-01-20 | 9.48 | $23.22 | 578658 |
| 2023-01-19 | 9.74 | $23.25 | 477514 |
| 2023-01-18 | 10.01 | $23.38 | 690738 |
| 2023-01-17 | 9.80 | $23.71 | 725700 |
| 2023-01-13 | 9.08 | $23.66 | 877355 |
| 2023-01-12 | 8.36 | $23.50 | 852300 |
| 2023-01-11 | 7.72 | $23.45 | 808600 |
| 2023-01-10 | 7.20 | $22.90 | 358328 |
| 2023-01-09 | 7.32 | $22.56 | 476888 |
| 2023-01-06 | 7.60 | $22.50 | 980200 |
| 2023-01-05 | 7.90 | $22.26 | 450800 |
| 2023-01-04 | 7.92 | $22.44 | 786300 |
| 2023-01-03 | 8.23 | $22.35 | 466000 |
| 2022-12-30 | 8.31 | $22.35 | 1.1M |
| 2022-12-29 | 8.37 | $22.49 | 1.0M |
| 2022-12-28 | 8.65 | $22.80 | 813527 |
| 2022-12-27 | 8.80 | $22.85 | 775000 |
| 2022-12-23 | 9.03 | $22.94 | 726900 |
| 2022-12-22 | 9.27 | $22.48 | 669800 |
| 2022-12-21 | 9.29 | $22.56 | 591031 |
| 2022-12-20 | 9.62 | $22.48 | 795600 |
| 2022-12-19 | 9.77 | $22.40 | 986518 |
| 2022-12-16 | 9.92 | $22.74 | 1.2M |
| 2022-12-15 | 10.39 | $23.12 | 1.3M |
| 2022-12-14 | 10.40 | $23.13 | 1.3M |
| 2022-12-13 | 10.41 | $23.30 | 833724 |
| 2022-12-12 | 9.96 | $23.37 | 394500 |
| 2022-12-09 | 10.44 | $23.31 | 360543 |
| 2022-12-08 | 10.94 | $23.28 | 604000 |
| 2022-12-07 | 11.46 | $23.34 | 784716 |
| 2022-12-06 | 11.91 | $23.41 | 660400 |
| 2022-12-05 | 12.38 | $23.52 | 565824 |
| 2022-12-02 | 12.64 | $23.68 | 753900 |
| 2022-12-01 | 12.72 | $23.79 | 657800 |
| 2022-11-30 | 12.75 | $23.94 | 841013 |
| 2022-11-29 | 12.72 | $23.87 | 580231 |
| 2022-11-28 | 12.81 | $23.72 | 512926 |
| 2022-11-25 | 12.92 | $23.86 | 481207 |
| 2022-11-23 | 12.90 | $24.08 | 500204 |
| 2022-11-22 | 12.61 | $24.12 | 977600 |
| 2022-11-21 | 12.33 | $23.92 | 1.1M |
| 2022-11-18 | 12.35 | $23.88 | 585700 |
| 2022-11-17 | 11.94 | $23.84 | 681821 |
| 2022-11-16 | 11.61 | $23.91 | 832236 |
| 2022-11-15 | 11.01 | $24.32 | 787719 |
| 2022-11-14 | 10.14 | $23.90 | 699300 |
| 2022-11-11 | 9.51 | $24.00 | 1.2M |
| 2022-11-10 | 8.90 | $23.80 | 1.6M |
| 2022-11-09 | 8.26 | $23.10 | 553838 |
| 2022-11-08 | 8.45 | $23.41 | 390100 |
| 2022-11-07 | 8.54 | $23.32 | 567000 |
| 2022-11-04 | 8.71 | $23.20 | 634621 |
| 2022-11-03 | 8.89 | $22.90 | 610300 |
| 2022-11-02 | 9.27 | $22.75 | 882000 |
| 2022-11-01 | 9.75 | $23.36 | 466435 |
| 2022-10-31 | 9.73 | $23.29 | 612981 |
| 2022-10-28 | 9.70 | $23.88 | 456109 |
| 2022-10-27 | 9.50 | $23.61 | 358605 |
| 2022-10-26 | 9.27 | $23.74 | 690800 |
| 2022-10-25 | 8.80 | $24.11 | 547434 |
| 2022-10-24 | 8.30 | $23.41 | 578729 |
| 2022-10-21 | 8.28 | $23.14 | 460100 |
| 2022-10-20 | 8.63 | $23.02 | 589123 |
| 2022-10-19 | 8.94 | $23.30 | 667600 |
| 2022-10-18 | 9.12 | $24.34 | 650034 |
| 2022-10-17 | 8.38 | $24.14 | 1.2M |
| 2022-10-14 | 7.97 | $23.58 | 434027 |
| 2022-10-13 | 7.89 | $23.45 | 830700 |
| 2022-10-12 | 7.81 | $23.84 | 843108 |
| 2022-10-11 | 7.73 | $23.08 | 897935 |
| 2022-10-10 | 8.07 | $22.89 | 561008 |
| 2022-10-07 | 8.22 | $23.06 | 372707 |
| 2022-10-06 | 8.57 | $23.27 | 501756 |
| 2022-10-05 | 8.93 | $23.88 | 447425 |
| 2022-10-04 | 8.73 | $24.68 | 1.0M |
| 2022-10-03 | 8.51 | $23.76 | 458143 |
| 2022-09-30 | 8.94 | $22.74 | 583500 |
| 2022-09-29 | 8.51 | $23.06 | 697622 |
| 2022-09-28 | 8.05 | $24.23 | 872237 |
| 2022-09-27 | 8.32 | $23.63 | 640700 |
| 2022-09-26 | 8.61 | $23.98 | 508100 |
| 2022-09-23 | 8.89 | $24.20 | 682245 |
| 2022-09-22 | 9.27 | $23.82 | 892800 |
| 2022-09-21 | 9.61 | $24.72 | 473000 |
| 2022-09-20 | 9.77 | $24.33 | 522631 |
| 2022-09-19 | 9.59 | $25.14 | 671342 |
| 2022-09-16 | 9.40 | $24.69 | 436845 |
| 2022-09-15 | 9.55 | $24.99 | 854827 |
| 2022-09-14 | 9.33 | $24.88 | 676800 |
| 2022-09-13 | 9.28 | $24.23 | 615123 |
| 2022-09-12 | 9.38 | $24.64 | 732309 |
| 2022-09-09 | 8.97 | $24.85 | 702520 |
| 2022-09-08 | 8.42 | $24.71 | 741300 |
| 2022-09-07 | 8.16 | $24.02 | 890522 |
| 2022-09-06 | 8.32 | $23.42 | 516200 |
| 2022-09-02 | 8.36 | $23.60 | 468700 |
| 2022-09-01 | 8.51 | $23.65 | 623700 |
| 2022-08-31 | 8.66 | $23.71 | 789400 |
| 2022-08-30 | 8.84 | $23.50 | 859514 |
| 2022-08-29 | 9.23 | $23.50 | 900023 |
| 2022-08-26 | 9.29 | $23.85 | 573142 |
| 2022-08-25 | 9.68 | $24.02 | 480500 |
| 2022-08-24 | 10.16 | $24.48 | 525000 |
| 2022-08-23 | 10.56 | $24.04 | 360700 |
| 2022-08-22 | 10.87 | $23.99 | 385300 |
| 2022-08-19 | 10.94 | $24.08 | 383004 |
| 2022-08-18 | 11.39 | $24.80 | 517401 |
| 2022-08-17 | 11.86 | $24.05 | 991034 |
| 2022-08-16 | 12.45 | $24.94 | 742231 |
| 2022-08-15 | 12.74 | $25.18 | 935902 |
| 2022-08-12 | 13.04 | $25.20 | 946419 |
| 2022-08-11 | 12.99 | $25.24 | 1.8M |
| 2022-08-10 | 12.97 | $24.01 | 776417 |
| 2022-08-09 | 13.62 | $23.36 | 1.2M |
| 2022-08-08 | 14.31 | $24.54 | 552900 |
| 2022-08-05 | 14.06 | $24.32 | 587000 |
| 2022-08-04 | 13.92 | $24.50 | 911410 |
| 2022-08-03 | 13.77 | $23.91 | 290300 |
| 2022-08-02 | 14.10 | $23.84 | 472800 |
| 2022-08-01 | 14.45 | $23.90 | 576800 |
| 2022-07-29 | 14.67 | $23.48 | 692503 |
| 2022-07-28 | 14.99 | $23.81 | 647000 |
| 2022-07-27 | 15.34 | $23.30 | 466723 |
| 2022-07-26 | 16.10 | $22.92 | 470411 |
| 2022-07-25 | 16.55 | $22.85 | 372000 |
| 2022-07-22 | 17.28 | $23.16 | 296000 |
| 2022-07-21 | 18.16 | $23.35 | 431100 |
| 2022-07-20 | 18.93 | $23.22 | 709700 |
| 2022-07-19 | 19.75 | $22.62 | 1.2M |
| 2022-07-18 | 20.34 | $23.25 | 1.3M |
| 2022-07-15 | 21.30 | $23.18 | 738700 |
| 2022-07-14 | 22.03 | $23.33 | 678945 |
| 2022-07-13 | 22.36 | $23.04 | 1.1M |
| 2022-07-12 | 22.96 | $22.97 | 861731 |
| 2022-07-11 | 23.59 | $22.42 | 818518 |
| 2022-07-08 | 23.91 | $23.04 | 978600 |
| 2022-07-07 | 24.40 | $22.65 | 1.2M |
| 2022-07-06 | 24.24 | $22.11 | 1.2M |
| 2022-07-05 | 24.08 | $22.92 | 1.8M |
| 2022-07-01 | 23.90 | $24.34 | 380625 |
| 2022-06-30 | 24.65 | $23.64 | 327322 |
| 2022-06-29 | 25.02 | $23.30 | 192331 |
| 2022-06-28 | 24.73 | $23.75 | 290900 |
| 2022-06-27 | 24.82 | $24.44 | 351200 |
| 2022-06-24 | 24.99 | $24.01 | 260414 |
| 2022-06-23 | 24.44 | $23.46 | 313500 |
| 2022-06-22 | 23.59 | $23.95 | 507100 |
| 2022-06-21 | 23.02 | $24.70 | 395600 |
| 2022-06-17 | 22.56 | $24.11 | 1.6M |
| 2022-06-16 | 21.77 | $24.56 | 804248 |
| 2022-06-15 | 20.95 | $23.71 | 832349 |
| 2022-06-14 | 20.30 | $24.00 | 603500 |
| 2022-06-13 | 20.03 | $24.59 | 735604 |
| 2022-06-10 | 20.07 | $24.67 | 257185 |
| 2022-06-09 | 20.20 | $24.74 | 325900 |
| 2022-06-08 | 20.41 | $25.03 | 227743 |
| 2022-06-07 | 20.78 | $25.00 | 450700 |
| 2022-06-06 | 21.16 | $24.85 | 553300 |
| 2022-06-03 | 21.67 | $25.11 | 290100 |
| 2022-06-02 | 22.53 | $25.66 | 842159 |
| 2022-06-01 | 23.40 | $24.81 | 371844 |
| 2022-05-31 | 23.40 | $24.81 | 206409 |
| 2022-05-27 | 23.66 | $25.06 | 471400 |
| 2022-05-26 | 24.17 | $25.51 | 390229 |
| 2022-05-25 | 24.71 | $24.86 | 296100 |
| 2022-05-24 | 24.35 | $25.23 | 254300 |
| 2022-05-23 | 24.23 | $25.10 | 233500 |
| 2022-05-20 | 23.90 | $24.82 | 362235 |
| 2022-05-19 | 23.55 | $25.26 | 523935 |
| 2022-05-18 | 23.49 | $25.35 | 378236 |
| 2022-05-17 | 23.47 | $25.29 | 537667 |
| 2022-05-16 | 23.52 | $25.59 | 251449 |
| 2022-05-13 | 23.08 | $25.75 | 499148 |
| 2022-05-12 | 22.59 | $25.00 | 465200 |
| 2022-05-11 | 21.03 | $25.05 | 550243 |
| 2022-05-10 | 19.39 | $24.90 | 899600 |
| 2022-05-09 | 17.65 | $25.10 | 596500 |
| 2022-05-06 | 16.12 | $26.30 | 765920 |
| 2022-05-05 | 14.73 | $26.90 | 554443 |
| 2022-05-04 | 13.64 | $26.96 | 723000 |
| 2022-05-03 | 12.73 | $26.51 | 479715 |
| 2022-05-02 | 11.67 | $26.82 | 426400 |
| 2022-04-29 | 10.67 | $27.57 | 115227 |
| 2022-04-28 | 10.27 | $27.60 | 182830 |
| 2022-04-27 | 9.57 | $26.99 | 230730 |
| 2022-04-26 | 8.93 | $27.00 | 203100 |
| 2022-04-25 | 8.25 | $27.88 | 105144 |
| 2022-04-22 | 7.95 | $27.98 | 95300 |
| 2022-04-21 | 7.75 | $27.80 | 70100 |
| 2022-04-20 | 7.72 | $27.96 | 109300 |
| 2022-04-19 | 7.68 | $28.08 | 158829 |
| 2022-04-18 | 7.56 | $27.23 | 163203 |
| 2022-04-14 | 7.14 | $27.40 | 222000 |
| 2022-04-13 | 6.86 | $28.02 | 139900 |
| 2022-04-12 | 6.79 | $27.58 | 374658 |
| 2022-04-11 | 6.71 | $28.48 | 152838 |
| 2022-04-08 | 6.86 | $28.46 | 75137 |
| 2022-04-07 | 7.07 | $28.22 | 118800 |
| 2022-04-06 | 7.36 | $28.30 | 141917 |
| 2022-04-05 | 7.65 | $28.99 | 110108 |
| 2022-04-04 | 7.40 | $28.96 | 163235 |
| 2022-04-01 | 7.37 | $28.67 | 156500 |
| 2022-03-31 | 7.75 | $27.88 | 207400 |
| 2022-03-30 | 8.05 | $28.24 | 118315 |
| 2022-03-29 | 8.32 | $28.74 | 173721 |
| 2022-03-28 | 8.42 | $28.66 | 125743 |
| 2022-03-25 | 8.75 | $28.60 | 103700 |
| 2022-03-24 | 9.20 | $28.42 | 115300 |
| 2022-03-23 | 9.46 | $28.17 | 135700 |
| 2022-03-22 | 9.74 | $28.73 | 188422 |
| 2022-03-21 | 10.10 | $28.75 | 313129 |
| 2022-03-18 | 10.54 | $29.00 | 319943 |
| 2022-03-17 | 11.05 | $28.69 | 212249 |
| 2022-03-16 | 11.37 | $28.06 | 352428 |
| 2022-03-15 | 11.71 | $28.50 | 294304 |
| 2022-03-14 | 12.07 | $28.73 | 281509 |
| 2022-03-11 | 12.58 | $28.66 | 217600 |
| 2022-03-10 | 13.18 | $28.42 | 337100 |
| 2022-03-09 | 13.43 | $28.05 | 570600 |
| 2022-03-08 | 13.58 | $28.39 | 175400 |
| 2022-03-07 | 14.01 | $28.81 | 389547 |
| 2022-03-04 | 14.43 | $29.91 | 706900 |
| 2022-03-03 | 14.86 | $28.45 | 291300 |
| 2022-03-02 | 14.94 | $28.10 | 391500 |
| 2022-03-01 | 15.04 | $28.78 | 237800 |
| 2022-02-28 | 15.32 | $28.89 | 118316 |
| 2022-02-25 | 15.89 | $29.00 | 110432 |
| 2022-02-24 | 16.53 | $28.98 | 66124 |
| 2022-02-23 | 17.19 | $28.95 | 180900 |
| 2022-02-22 | 18.00 | $29.27 | 97500 |
| 2022-02-18 | 18.93 | $29.34 | 101606 |
| 2022-02-17 | 19.91 | $29.35 | 77200 |
| 2022-02-16 | 20.52 | $29.59 | 57300 |
| 2022-02-15 | 21.11 | $29.72 | 79900 |
| 2022-02-14 | 21.73 | $29.42 | 55931 |
| 2022-02-11 | 22.39 | $29.77 | 101200 |
| 2022-02-10 | 22.93 | $29.55 | 70614 |
| 2022-02-09 | 23.50 | $29.40 | 90140 |
| 2022-02-08 | 24.21 | $29.74 | 74700 |
| 2022-02-07 | 24.95 | $28.76 | 74241 |
| 2022-02-04 | 25.98 | $29.04 | 205349 |
| 2022-02-03 | 27.07 | $29.39 | 58300 |
| 2022-02-02 | 27.90 | $29.75 | 181106 |
| 2022-02-01 | 28.77 | $30.00 | 204929 |
| 2022-01-31 | 29.82 | $28.93 | 157633 |
| 2022-01-28 | 31.02 | $29.45 | 130200 |
| 2022-01-27 | 32.11 | $28.75 | 152100 |
| 2022-01-26 | 33.26 | $29.65 | 154600 |
| 2022-01-25 | 34.43 | $28.77 | 83020 |
| 2022-01-24 | 35.78 | $29.84 | 169901 |
| 2022-01-21 | 37.21 | $29.90 | 91719 |
| 2022-01-20 | 38.42 | $29.91 | 126200 |
| 2022-01-19 | 39.72 | $29.59 | 199900 |
| 2022-01-18 | 41.14 | $29.77 | 435400 |
| 2022-01-14 | 42.63 | $30.22 | 88703 |
| 2022-01-13 | 43.54 | $30.51 | 113800 |
| 2022-01-12 | 44.45 | $30.69 | 93100 |
| 2022-01-11 | 45.22 | $31.75 | 170900 |
| 2022-01-10 | 46.02 | $29.95 | 144600 |
| 2022-01-07 | 47.14 | $30.86 | 173328 |
| 2022-01-06 | 48.31 | $29.95 | 143700 |
| 2022-01-05 | 49.69 | $30.32 | 160925 |
| 2022-01-04 | 51.09 | $31.00 | 209100 |
| 2022-01-03 | 52.28 | $31.33 | 368312 |
| 2021-12-31 | 53.53 | $34.00 | 39400 |
| 2021-12-30 | 53.85 | $33.96 | 68500 |
| 2021-12-29 | 54.21 | $34.70 | 89500 |
| 2021-12-28 | 54.26 | $35.10 | 137117 |
| 2021-12-27 | 54.30 | $37.18 | 109200 |
| 2021-12-23 | 52.91 | $37.64 | 48800 |
| 2021-12-22 | 51.46 | $34.54 | 60500 |
| 2021-12-21 | 50.10 | $33.92 | 23600 |
| 2021-12-20 | 48.53 | $35.15 | 26300 |
| 2021-12-17 | 46.88 | $33.80 | 46447 |
| 2021-12-16 | 45.14 | $33.90 | 13038 |
| 2021-12-15 | 43.37 | $33.02 | 29736 |
| 2021-12-14 | 41.51 | $33.71 | 33600 |
| 2021-12-13 | 39.37 | $35.20 | 35900 |
| 2021-12-10 | 37.00 | $34.00 | 30802 |
| 2021-12-09 | 34.53 | $33.71 | 36914 |
| 2021-12-08 | 31.95 | $33.55 | 27000 |
| 2021-12-07 | 29.24 | $32.49 | 81200 |
| 2021-12-06 | 26.21 | $32.36 | 91700 |
| 2021-12-03 | 23.01 | $33.35 | 54747 |
| 2021-12-02 | 19.65 | $32.39 | 46800 |
| 2021-12-01 | 16.15 | $31.02 | 28000 |
| 2021-11-30 | 12.47 | $31.20 | 51709 |
| 2021-11-29 | 8.60 | $31.35 | 59200 |
| 2021-11-26 | 4.54 | $31.25 | 11200 |
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