Is Clearway Energy, Inc. (CWEN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Clearway Energy, Inc. (CWEN) research center and poll results.
NYSE : CWEN
Clearway Energy, Inc.
$34.45 USD
$0.0 (0.0%)
- Volume
- 895.76K
- Average Volume
- 1.29M
- Market Capitalization
- $7.08B
- P/E Ratio
- 861.25
- Dividend Yield
- 5.30%
- Price Target
- $43.00
- Year High
- $41.74
- Year Low
- $27.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- $183.00
- Current Ratio
- $1.11
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 5
Bearish
⚪ 0
Neutral
3 Bullish / 5 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
34.84
2026-07-16
Close Price
$33.77
Vol: 934480
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.03
Average
30.77
Maximum
39.81
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 34.84 | $33.77 | 934480 |
| 2026-07-15 | 35.03 | $34.45 | 1.1M |
| 2026-07-14 | 35.24 | $34.45 | 1.3M |
| 2026-07-13 | 35.39 | $33.19 | 910242 |
| 2026-07-10 | 35.62 | $33.67 | 982919 |
| 2026-07-09 | 35.80 | $33.37 | 893452 |
| 2026-07-08 | 36.08 | $33.32 | 848700 |
| 2026-07-07 | 36.36 | $33.48 | 1.1M |
| 2026-07-06 | 36.67 | $33.10 | 1.4M |
| 2026-07-02 | 37.04 | $32.76 | 1.6M |
| 2026-07-01 | 37.42 | $33.52 | 1.7M |
| 2026-06-30 | 37.80 | $34.18 | 2.1M |
| 2026-06-29 | 38.11 | $35.18 | 2.2M |
| 2026-06-26 | 38.41 | $36.86 | 1.5M |
| 2026-06-25 | 38.60 | $36.84 | 1.0M |
| 2026-06-24 | 38.78 | $36.78 | 1.4M |
| 2026-06-23 | 38.95 | $36.56 | 1.4M |
| 2026-06-22 | 39.07 | $37.07 | 1.1M |
| 2026-06-18 | 39.12 | $37.42 | 8.7M |
| 2026-06-17 | 39.12 | $36.77 | 1.8M |
| 2026-06-16 | 39.08 | $37.68 | 1.4M |
| 2026-06-15 | 39.01 | $38.61 | 1.7M |
| 2026-06-12 | 38.90 | $37.47 | 1.5M |
| 2026-06-11 | 38.90 | $37.69 | 1.0M |
| 2026-06-10 | 38.91 | $37.40 | 1.0M |
| 2026-06-09 | 38.94 | $38.94 | 1.1M |
| 2026-06-08 | 38.92 | $38.91 | 1.3M |
| 2026-06-05 | 38.88 | $39.74 | 822732 |
| 2026-06-04 | 38.80 | $40.38 | 719963 |
| 2026-06-03 | 38.71 | $40.31 | 982536 |
| 2026-06-02 | 38.64 | $41.26 | 1.4M |
| 2026-06-01 | 38.51 | $40.35 | 1.1M |
| 2026-05-29 | 38.50 | $41.16 | 1.3M |
| 2026-05-28 | 38.46 | $40.63 | 693176 |
| 2026-05-27 | 38.34 | $40.41 | 1.1M |
| 2026-05-26 | 38.34 | $40.18 | 952600 |
| 2026-05-22 | 38.39 | $38.97 | 950300 |
| 2026-05-21 | 38.42 | $38.16 | 738895 |
| 2026-05-20 | 38.49 | $37.35 | 1.2M |
| 2026-05-19 | 38.54 | $36.06 | 897950 |
| 2026-05-18 | 38.63 | $36.30 | 1.2M |
| 2026-05-15 | 38.76 | $36.35 | 1.0M |
| 2026-05-14 | 38.89 | $37.38 | 1.0M |
| 2026-05-13 | 39.03 | $38.05 | 1.1M |
| 2026-05-12 | 39.14 | $37.96 | 1.5M |
| 2026-05-11 | 39.25 | $38.51 | 1.1M |
| 2026-05-08 | 39.30 | $38.16 | 1.3M |
| 2026-05-07 | 39.45 | $38.14 | 1.3M |
| 2026-05-06 | 39.58 | $38.49 | 1.6M |
| 2026-05-05 | 39.68 | $38.93 | 1.2M |
| 2026-05-04 | 39.72 | $38.57 | 1.2M |
| 2026-05-01 | 39.77 | $40.30 | 954803 |
| 2026-04-30 | 39.77 | $40.36 | 2.2M |
| 2026-04-29 | 39.75 | $38.19 | 864572 |
| 2026-04-28 | 39.81 | $40.43 | 702343 |
| 2026-04-27 | 39.73 | $41.05 | 976186 |
| 2026-04-24 | 39.63 | $39.58 | 652400 |
| 2026-04-23 | 39.60 | $39.70 | 787718 |
| 2026-04-22 | 39.58 | $38.38 | 795206 |
| 2026-04-21 | 39.62 | $37.76 | 801414 |
| 2026-04-20 | 39.64 | $38.81 | 751600 |
| 2026-04-17 | 39.57 | $39.14 | 1.6M |
| 2026-04-16 | 39.60 | $40.02 | 527306 |
| 2026-04-15 | 39.57 | $40.27 | 483546 |
| 2026-04-14 | 39.55 | $40.14 | 596154 |
| 2026-04-13 | 39.52 | $39.57 | 822829 |
| 2026-04-10 | 39.45 | $41.07 | 459400 |
| 2026-04-09 | 39.30 | $40.77 | 575640 |
| 2026-04-08 | 39.16 | $40.57 | 951628 |
| 2026-04-07 | 39.00 | $39.67 | 525341 |
| 2026-04-06 | 38.92 | $39.64 | 885700 |
| 2026-04-02 | 38.81 | $40.37 | 831558 |
| 2026-04-01 | 38.66 | $39.91 | 1.1M |
| 2026-03-31 | 38.55 | $39.29 | 807776 |
| 2026-03-30 | 38.47 | $38.92 | 789332 |
| 2026-03-27 | 38.43 | $39.11 | 531038 |
| 2026-03-26 | 38.39 | $38.94 | 505840 |
| 2026-03-25 | 38.35 | $39.17 | 1.1M |
| 2026-03-24 | 38.33 | $39.25 | 735700 |
| 2026-03-23 | 38.30 | $38.10 | 904159 |
| 2026-03-20 | 38.40 | $37.44 | 1.9M |
| 2026-03-19 | 38.51 | $39.69 | 843928 |
| 2026-03-18 | 38.48 | $39.46 | 573080 |
| 2026-03-17 | 38.51 | $39.98 | 631432 |
| 2026-03-16 | 38.55 | $39.51 | 893857 |
| 2026-03-13 | 38.61 | $38.21 | 815200 |
| 2026-03-12 | 38.70 | $38.02 | 1.2M |
| 2026-03-11 | 38.81 | $37.85 | 985700 |
| 2026-03-10 | 38.87 | $37.56 | 1.4M |
| 2026-03-09 | 38.95 | $37.94 | 905120 |
| 2026-03-06 | 38.98 | $37.49 | 707919 |
| 2026-03-05 | 38.99 | $37.39 | 759189 |
| 2026-03-04 | 38.99 | $37.77 | 532700 |
| 2026-03-03 | 38.94 | $37.57 | 838600 |
| 2026-03-02 | 38.85 | $38.08 | 747300 |
| 2026-02-27 | 38.75 | $38.31 | 1.2M |
| 2026-02-26 | 38.65 | $38.28 | 1.2M |
| 2026-02-25 | 38.58 | $38.76 | 1.1M |
| 2026-02-24 | 38.49 | $38.68 | 1.9M |
| 2026-02-23 | 38.36 | $39.94 | 889900 |
| 2026-02-20 | 38.16 | $39.61 | 830224 |
| 2026-02-19 | 37.99 | $39.16 | 1.1M |
| 2026-02-18 | 37.82 | $40.18 | 885346 |
| 2026-02-17 | 37.59 | $40.66 | 1.2M |
| 2026-02-13 | 37.36 | $40.78 | 837907 |
| 2026-02-12 | 37.09 | $40.06 | 843130 |
| 2026-02-11 | 36.74 | $40.06 | 762520 |
| 2026-02-10 | 36.40 | $39.19 | 809746 |
| 2026-02-09 | 36.08 | $39.08 | 1.2M |
| 2026-02-06 | 35.73 | $38.64 | 922239 |
| 2026-02-05 | 35.41 | $37.58 | 960188 |
| 2026-02-04 | 35.13 | $37.34 | 1.1M |
| 2026-02-03 | 34.94 | $36.93 | 846871 |
| 2026-02-02 | 34.75 | $35.63 | 986977 |
| 2026-01-30 | 34.67 | $36.15 | 982452 |
| 2026-01-29 | 34.52 | $36.27 | 956818 |
| 2026-01-28 | 34.38 | $36.95 | 900900 |
| 2026-01-27 | 34.21 | $36.82 | 729006 |
| 2026-01-26 | 34.03 | $36.18 | 649656 |
| 2026-01-23 | 33.89 | $35.87 | 1.2M |
| 2026-01-22 | 33.76 | $36.20 | 969572 |
| 2026-01-21 | 33.63 | $35.80 | 1.1M |
| 2026-01-20 | 33.47 | $35.56 | 1.3M |
| 2026-01-16 | 33.31 | $36.07 | 3.3M |
| 2026-01-15 | 33.14 | $35.38 | 2.8M |
| 2026-01-14 | 32.99 | $33.14 | 815915 |
| 2026-01-13 | 32.97 | $33.12 | 1.1M |
| 2026-01-12 | 32.93 | $32.84 | 1.1M |
| 2026-01-09 | 32.92 | $32.03 | 781089 |
| 2026-01-08 | 32.96 | $32.37 | 984600 |
| 2026-01-07 | 32.99 | $31.96 | 1.5M |
| 2026-01-06 | 33.04 | $33.58 | 1.4M |
| 2026-01-05 | 33.06 | $33.06 | 1.3M |
| 2026-01-02 | 33.12 | $33.96 | 922300 |
| 2025-12-31 | 33.14 | $33.26 | 558696 |
| 2025-12-30 | 33.23 | $33.39 | 667842 |
| 2025-12-29 | 33.32 | $33.59 | 868648 |
| 2025-12-26 | 33.47 | $33.18 | 672816 |
| 2025-12-24 | 33.62 | $33.38 | 354900 |
| 2025-12-23 | 33.76 | $33.40 | 824200 |
| 2025-12-22 | 33.90 | $33.46 | 938800 |
| 2025-12-19 | 34.01 | $32.64 | 3.3M |
| 2025-12-18 | 34.17 | $32.42 | 766100 |
| 2025-12-17 | 34.35 | $32.59 | 1.0M |
| 2025-12-16 | 34.53 | $32.38 | 839426 |
| 2025-12-15 | 34.73 | $32.71 | 844294 |
| 2025-12-12 | 34.89 | $32.41 | 1.1M |
| 2025-12-11 | 35.05 | $32.66 | 736000 |
| 2025-12-10 | 35.20 | $32.77 | 1.1M |
| 2025-12-09 | 35.34 | $32.97 | 803300 |
| 2025-12-08 | 35.45 | $33.01 | 825607 |
| 2025-12-05 | 35.55 | $34.01 | 767300 |
| 2025-12-04 | 35.60 | $34.15 | 852500 |
| 2025-12-03 | 35.62 | $34.46 | 756542 |
| 2025-12-02 | 35.52 | $35.05 | 760300 |
| 2025-12-01 | 35.40 | $35.20 | 941825 |
| 2025-11-28 | 35.23 | $36.62 | 467000 |
| 2025-11-26 | 34.99 | $36.14 | 1.2M |
| 2025-11-25 | 34.77 | $36.16 | 866400 |
| 2025-11-24 | 34.57 | $36.27 | 1.2M |
| 2025-11-21 | 34.35 | $35.65 | 625911 |
| 2025-11-20 | 34.17 | $35.74 | 3.3M |
| 2025-11-19 | 33.96 | $36.00 | 903427 |
| 2025-11-18 | 33.71 | $36.21 | 736966 |
| 2025-11-17 | 33.42 | $36.32 | 822342 |
| 2025-11-14 | 33.18 | $35.99 | 671208 |
| 2025-11-13 | 32.96 | $35.58 | 987928 |
| 2025-11-12 | 32.80 | $35.71 | 928500 |
| 2025-11-11 | 32.63 | $35.52 | 915800 |
| 2025-11-10 | 32.43 | $35.27 | 909610 |
| 2025-11-07 | 32.25 | $35.03 | 863500 |
| 2025-11-06 | 32.06 | $34.88 | 1.4M |
| 2025-11-05 | 31.90 | $34.66 | 4.9M |
| 2025-11-04 | 31.76 | $32.49 | 1.0M |
| 2025-11-03 | 31.69 | $32.50 | 1.1M |
| 2025-10-31 | 31.68 | $31.93 | 1.3M |
| 2025-10-30 | 31.60 | $31.74 | 1.5M |
| 2025-10-29 | 31.52 | $31.84 | 1.0M |
| 2025-10-28 | 31.42 | $32.06 | 1.1M |
| 2025-10-27 | 31.23 | $31.97 | 783745 |
| 2025-10-24 | 31.05 | $31.90 | 696500 |
| 2025-10-23 | 30.88 | $31.52 | 1.3M |
| 2025-10-22 | 30.72 | $30.99 | 1.2M |
| 2025-10-21 | 30.60 | $30.41 | 991421 |
| 2025-10-20 | 30.49 | $31.59 | 615629 |
| 2025-10-17 | 30.34 | $31.68 | 1.0M |
| 2025-10-16 | 30.16 | $32.23 | 759448 |
| 2025-10-15 | 29.95 | $32.33 | 1.2M |
| 2025-10-14 | 29.73 | $31.53 | 927400 |
| 2025-10-13 | 29.56 | $31.81 | 770665 |
| 2025-10-10 | 29.40 | $31.15 | 1.0M |
| 2025-10-09 | 29.28 | $31.66 | 1.1M |
| 2025-10-08 | 29.13 | $31.95 | 1.2M |
| 2025-10-07 | 28.95 | $30.98 | 1.5M |
| 2025-10-06 | 28.84 | $32.36 | 1.8M |
| 2025-10-03 | 28.64 | $30.34 | 2.4M |
| 2025-10-02 | 28.55 | $30.05 | 1.5M |
| 2025-10-01 | 28.49 | $29.84 | 1.9M |
| 2025-09-30 | 28.43 | $28.25 | 738077 |
| 2025-09-29 | 28.45 | $28.37 | 881405 |
| 2025-09-26 | 28.52 | $28.54 | 788520 |
| 2025-09-25 | 28.58 | $28.35 | 827017 |
| 2025-09-24 | 28.65 | $28.55 | 819202 |
| 2025-09-23 | 28.71 | $28.30 | 889900 |
| 2025-09-22 | 28.78 | $28.51 | 989700 |
| 2025-09-19 | 28.86 | $28.08 | 2.1M |
| 2025-09-18 | 28.94 | $28.11 | 1.6M |
| 2025-09-17 | 29.05 | $27.89 | 1.4M |
| 2025-09-16 | 29.18 | $28.07 | 945104 |
| 2025-09-15 | 29.27 | $28.62 | 779900 |
| 2025-09-12 | 29.33 | $28.72 | 944440 |
| 2025-09-11 | 29.35 | $28.62 | 953410 |
| 2025-09-10 | 29.40 | $28.43 | 996246 |
| 2025-09-09 | 29.44 | $28.72 | 851000 |
| 2025-09-08 | 29.48 | $28.37 | 996800 |
| 2025-09-05 | 29.56 | $28.68 | 798200 |
| 2025-09-04 | 29.65 | $28.69 | 930401 |
| 2025-09-03 | 29.73 | $28.66 | 671069 |
| 2025-09-02 | 29.87 | $28.66 | 1.5M |
| 2025-08-29 | 30.07 | $29.81 | 950403 |
| 2025-08-28 | 30.20 | $29.84 | 601600 |
| 2025-08-27 | 30.34 | $29.72 | 612603 |
| 2025-08-26 | 30.46 | $29.69 | 1.1M |
| 2025-08-25 | 30.57 | $29.77 | 978153 |
| 2025-08-22 | 30.64 | $30.09 | 775417 |
| 2025-08-21 | 30.71 | $29.73 | 713031 |
| 2025-08-20 | 30.82 | $30.31 | 999900 |
| 2025-08-19 | 30.92 | $30.34 | 1.1M |
| 2025-08-18 | 31.03 | $29.90 | 1.6M |
| 2025-08-15 | 31.17 | $29.77 | 1.2M |
| 2025-08-14 | 31.33 | $29.25 | 796210 |
| 2025-08-13 | 31.49 | $29.54 | 803079 |
| 2025-08-12 | 31.61 | $29.35 | 1.2M |
| 2025-08-11 | 31.76 | $29.33 | 1.1M |
| 2025-08-08 | 31.90 | $30.15 | 777657 |
| 2025-08-07 | 31.99 | $30.37 | 1.1M |
| 2025-08-06 | 32.08 | $30.22 | 1.9M |
| 2025-08-05 | 32.19 | $31.61 | 1.0M |
| 2025-08-04 | 32.19 | $32.70 | 983756 |
| 2025-08-01 | 32.18 | $32.40 | 626730 |
| 2025-07-31 | 32.19 | $32.63 | 841333 |
| 2025-07-30 | 32.16 | $32.08 | 684749 |
| 2025-07-29 | 32.13 | $31.77 | 685212 |
| 2025-07-28 | 32.15 | $31.34 | 721400 |
| 2025-07-25 | 32.19 | $31.46 | 683635 |
| 2025-07-24 | 32.22 | $31.78 | 1.2M |
| 2025-07-23 | 32.21 | $32.37 | 815820 |
| 2025-07-22 | 32.19 | $32.56 | 695143 |
| 2025-07-21 | 32.14 | $32.71 | 656811 |
| 2025-07-18 | 32.09 | $32.98 | 867600 |
| 2025-07-17 | 32.05 | $32.35 | 794900 |
| 2025-07-16 | 32.01 | $32.08 | 745813 |
| 2025-07-15 | 32.02 | $32.25 | 904400 |
| 2025-07-14 | 31.99 | $32.21 | 590400 |
| 2025-07-11 | 31.96 | $31.87 | 585213 |
| 2025-07-10 | 31.92 | $32.25 | 639145 |
| 2025-07-09 | 31.84 | $32.39 | 832500 |
| 2025-07-08 | 31.74 | $31.58 | 941803 |
| 2025-07-07 | 31.69 | $32.55 | 845024 |
| 2025-07-03 | 31.57 | $32.64 | 1.1M |
| 2025-07-02 | 31.44 | $31.97 | 1.0M |
| 2025-07-01 | 31.38 | $31.56 | 973243 |
| 2025-06-30 | 31.32 | $32.00 | 1.2M |
| 2025-06-27 | 31.26 | $32.14 | 1.4M |
| 2025-06-26 | 31.17 | $32.11 | 992619 |
| 2025-06-25 | 31.10 | $31.64 | 748800 |
| 2025-06-24 | 31.06 | $32.04 | 800211 |
| 2025-06-23 | 30.98 | $31.57 | 888234 |
| 2025-06-20 | 30.87 | $31.69 | 1.4M |
| 2025-06-18 | 30.78 | $32.09 | 690223 |
| 2025-06-17 | 30.71 | $31.64 | 1.2M |
| 2025-06-16 | 30.66 | $32.22 | 871000 |
| 2025-06-13 | 30.56 | $31.61 | 620918 |
| 2025-06-12 | 30.48 | $31.70 | 847500 |
| 2025-06-11 | 30.35 | $30.99 | 522244 |
| 2025-06-10 | 30.26 | $30.59 | 599000 |
| 2025-06-09 | 30.16 | $30.48 | 714500 |
| 2025-06-06 | 30.08 | $30.51 | 674059 |
| 2025-06-05 | 29.99 | $30.28 | 782345 |
| 2025-06-04 | 29.90 | $29.89 | 852062 |
| 2025-06-03 | 29.84 | $30.84 | 727200 |
| 2025-06-02 | 29.73 | $30.36 | 809900 |
| 2025-05-30 | 29.65 | $30.77 | 1.6M |
| 2025-05-29 | 29.56 | $30.35 | 684125 |
| 2025-05-28 | 29.51 | $30.71 | 794105 |
| 2025-05-27 | 29.46 | $30.81 | 1.1M |
| 2025-05-23 | 29.39 | $30.47 | 978040 |
| 2025-05-22 | 29.32 | $29.30 | 1.6M |
| 2025-05-21 | 29.29 | $30.00 | 1.1M |
| 2025-05-20 | 29.20 | $30.61 | 692407 |
| 2025-05-19 | 29.08 | $30.62 | 635216 |
| 2025-05-16 | 28.91 | $30.36 | 686623 |
| 2025-05-15 | 28.86 | $29.95 | 666245 |
| 2025-05-14 | 28.80 | $29.17 | 813029 |
| 2025-05-13 | 28.80 | $29.08 | 908458 |
| 2025-05-12 | 28.79 | $28.54 | 667309 |
| 2025-05-09 | 28.77 | $28.88 | 743200 |
| 2025-05-08 | 28.70 | $28.74 | 869255 |
| 2025-05-07 | 28.66 | $28.61 | 690921 |
| 2025-05-06 | 28.57 | $28.67 | 901400 |
| 2025-05-05 | 28.50 | $28.64 | 681718 |
| 2025-05-02 | 28.48 | $28.78 | 685194 |
| 2025-05-01 | 28.58 | $28.95 | 983644 |
| 2025-04-30 | 28.66 | $29.34 | 918785 |
| 2025-04-29 | 28.72 | $29.70 | 679080 |
| 2025-04-28 | 28.74 | $29.45 | 989462 |
| 2025-04-25 | 28.78 | $28.95 | 589733 |
| 2025-04-24 | 28.84 | $28.72 | 696947 |
| 2025-04-23 | 28.91 | $28.15 | 1.1M |
| 2025-04-22 | 29.03 | $28.22 | 1.5M |
| 2025-04-21 | 29.11 | $27.35 | 1.1M |
| 2025-04-17 | 29.24 | $29.23 | 592119 |
| 2025-04-16 | 29.28 | $28.91 | 623327 |
| 2025-04-15 | 29.31 | $29.07 | 819724 |
| 2025-04-14 | 29.35 | $28.92 | 1.3M |
| 2025-04-11 | 29.39 | $28.03 | 1.5M |
| 2025-04-10 | 29.44 | $27.55 | 917596 |
| 2025-04-09 | 29.53 | $28.05 | 1.7M |
| 2025-04-08 | 29.59 | $26.74 | 1.5M |
| 2025-04-07 | 29.69 | $27.34 | 1.6M |
| 2025-04-04 | 29.76 | $28.07 | 1.8M |
| 2025-04-03 | 29.74 | $30.79 | 1.4M |
| 2025-04-02 | 29.56 | $30.60 | 545386 |
| 2025-04-01 | 29.39 | $30.47 | 861026 |
| 2025-03-31 | 29.21 | $30.27 | 1.1M |
| 2025-03-28 | 29.06 | $30.17 | 1.9M |
| 2025-03-27 | 28.95 | $30.07 | 917315 |
| 2025-03-26 | 28.81 | $30.26 | 763707 |
| 2025-03-25 | 28.69 | $30.42 | 890190 |
| 2025-03-24 | 28.53 | $29.85 | 799293 |
| 2025-03-21 | 28.38 | $29.90 | 1.5M |
| 2025-03-20 | 28.25 | $30.04 | 691700 |
| 2025-03-19 | 28.10 | $29.67 | 805725 |
| 2025-03-18 | 27.95 | $29.80 | 733750 |
| 2025-03-17 | 27.79 | $29.67 | 869726 |
| 2025-03-14 | 27.61 | $29.14 | 1.2M |
| 2025-03-13 | 27.47 | $29.18 | 1.1M |
| 2025-03-12 | 27.31 | $29.39 | 1.3M |
| 2025-03-11 | 27.15 | $28.79 | 1.6M |
| 2025-03-10 | 27.02 | $28.63 | 1.5M |
| 2025-03-07 | 26.89 | $27.62 | 1.2M |
| 2025-03-06 | 26.82 | $27.33 | 1.4M |
| 2025-03-05 | 26.76 | $27.22 | 1.5M |
| 2025-03-04 | 26.70 | $26.78 | 1.1M |
| 2025-03-03 | 26.65 | $27.23 | 861748 |
| 2025-02-28 | 26.58 | $28.02 | 1.9M |
| 2025-02-27 | 26.48 | $27.28 | 882900 |
| 2025-02-26 | 26.39 | $27.75 | 1.1M |
| 2025-02-25 | 26.29 | $27.36 | 1.2M |
| 2025-02-24 | 26.20 | $26.70 | 1.9M |
| 2025-02-21 | 26.16 | $27.43 | 1.2M |
| 2025-02-20 | 26.05 | $27.05 | 1.1M |
| 2025-02-19 | 25.93 | $26.72 | 885547 |
| 2025-02-18 | 25.88 | $26.45 | 885346 |
| 2025-02-14 | 25.88 | $26.13 | 874507 |
| 2025-02-13 | 25.89 | $26.28 | 550612 |
| 2025-02-12 | 25.84 | $26.09 | 604500 |
| 2025-02-11 | 25.79 | $26.08 | 550620 |
| 2025-02-10 | 25.73 | $26.18 | 813600 |
| 2025-02-07 | 25.67 | $26.12 | 656328 |
| 2025-02-06 | 25.65 | $26.26 | 637400 |
| 2025-02-05 | 25.66 | $26.07 | 516728 |
| 2025-02-04 | 25.66 | $25.96 | 860510 |
| 2025-02-03 | 25.70 | $25.83 | 644800 |
| 2025-01-31 | 25.72 | $25.93 | 669500 |
| 2025-01-30 | 25.72 | $25.97 | 676200 |
| 2025-01-29 | 25.73 | $25.52 | 815600 |
| 2025-01-28 | 25.76 | $25.62 | 800846 |
| 2025-01-27 | 25.80 | $25.64 | 713148 |
| 2025-01-24 | 25.85 | $25.85 | 720406 |
| 2025-01-23 | 25.88 | $25.28 | 1.6M |
| 2025-01-22 | 25.91 | $24.63 | 833400 |
| 2025-01-21 | 25.98 | $25.74 | 710621 |
| 2025-01-17 | 25.99 | $26.35 | 711700 |
| 2025-01-16 | 25.98 | $26.46 | 927900 |
| 2025-01-15 | 25.99 | $25.25 | 560800 |
| 2025-01-14 | 26.09 | $25.08 | 574565 |
| 2025-01-13 | 26.21 | $24.82 | 654026 |
| 2025-01-10 | 26.36 | $24.92 | 783773 |
| 2025-01-08 | 26.52 | $25.73 | 550858 |
| 2025-01-07 | 26.66 | $26.51 | 706900 |
| 2025-01-06 | 26.75 | $26.20 | 798562 |
| 2025-01-03 | 26.87 | $26.58 | 526480 |
| 2025-01-02 | 26.96 | $26.31 | 608072 |
| 2024-12-31 | 27.06 | $26.00 | 1.1M |
| 2024-12-30 | 27.21 | $26.15 | 504300 |
| 2024-12-27 | 27.38 | $26.14 | 405700 |
| 2024-12-26 | 27.55 | $26.31 | 414046 |
| 2024-12-24 | 27.71 | $26.67 | 432400 |
| 2024-12-23 | 27.82 | $26.40 | 557348 |
| 2024-12-20 | 27.91 | $26.04 | 1.8M |
| 2024-12-19 | 28.03 | $25.92 | 843561 |
| 2024-12-18 | 28.13 | $25.93 | 1.0M |
| 2024-12-17 | 28.22 | $26.10 | 821600 |
| 2024-12-16 | 28.29 | $26.77 | 810200 |
| 2024-12-13 | 28.33 | $27.28 | 793300 |
| 2024-12-12 | 28.34 | $27.34 | 545488 |
| 2024-12-11 | 28.32 | $27.82 | 760329 |
| 2024-12-10 | 28.26 | $28.16 | 560970 |
| 2024-12-09 | 28.25 | $28.60 | 933620 |
| 2024-12-06 | 28.21 | $28.24 | 572207 |
| 2024-12-05 | 28.18 | $28.62 | 586950 |
| 2024-12-04 | 28.09 | $28.37 | 776633 |
| 2024-12-03 | 28.11 | $28.33 | 870144 |
| 2024-12-02 | 28.11 | $29.08 | 1.0M |
| 2024-11-29 | 28.03 | $29.49 | 547704 |
| 2024-11-27 | 27.98 | $29.50 | 662654 |
| 2024-11-26 | 27.89 | $29.62 | 802768 |
| 2024-11-25 | 27.70 | $28.70 | 1.4M |
| 2024-11-22 | 27.57 | $28.35 | 510606 |
| 2024-11-21 | 27.45 | $28.35 | 914688 |
| 2024-11-20 | 27.34 | $27.92 | 452625 |
| 2024-11-19 | 27.30 | $27.78 | 738722 |
| 2024-11-18 | 27.25 | $27.57 | 600960 |
| 2024-11-15 | 27.21 | $27.56 | 629925 |
| 2024-11-14 | 27.19 | $27.36 | 708400 |
| 2024-11-13 | 27.20 | $26.95 | 679610 |
| 2024-11-12 | 27.26 | $26.69 | 1.1M |
| 2024-11-11 | 27.32 | $27.96 | 1.4M |
| 2024-11-08 | 27.31 | $27.79 | 977875 |
| 2024-11-07 | 27.31 | $27.67 | 1.6M |
| 2024-11-06 | 27.30 | $26.83 | 2.4M |
| 2024-11-05 | 27.35 | $28.78 | 939700 |
| 2024-11-04 | 27.32 | $28.20 | 1.1M |
| 2024-11-01 | 27.35 | $27.61 | 927747 |
| 2024-10-31 | 27.45 | $28.38 | 1.4M |
| 2024-10-30 | 27.49 | $27.77 | 1.6M |
| 2024-10-29 | 27.59 | $25.71 | 1.1M |
| 2024-10-28 | 27.84 | $26.17 | 1.1M |
| 2024-10-25 | 28.07 | $25.99 | 1.0M |
| 2024-10-24 | 28.29 | $26.20 | 862401 |
| 2024-10-23 | 28.48 | $26.98 | 899359 |
| 2024-10-22 | 28.66 | $26.84 | 916542 |
| 2024-10-21 | 28.81 | $26.71 | 997200 |
| 2024-10-18 | 28.98 | $27.27 | 1.2M |
| 2024-10-17 | 29.09 | $27.54 | 853471 |
| 2024-10-16 | 29.17 | $28.15 | 747625 |
| 2024-10-15 | 29.23 | $27.81 | 863560 |
| 2024-10-14 | 29.30 | $27.81 | 867004 |
| 2024-10-11 | 29.38 | $27.68 | 756616 |
| 2024-10-10 | 29.45 | $27.57 | 733604 |
| 2024-10-09 | 29.50 | $27.85 | 691800 |
| 2024-10-08 | 29.52 | $28.13 | 809855 |
| 2024-10-07 | 29.49 | $28.85 | 456952 |
| 2024-10-04 | 29.43 | $29.56 | 1.1M |
| 2024-10-03 | 29.32 | $29.20 | 1.1M |
| 2024-10-02 | 29.26 | $29.79 | 925431 |
| 2024-10-01 | 29.16 | $30.74 | 587301 |
| 2024-09-30 | 29.03 | $30.68 | 613100 |
| 2024-09-27 | 28.94 | $30.50 | 513625 |
| 2024-09-26 | 28.85 | $30.02 | 540931 |
| 2024-09-25 | 28.78 | $30.47 | 732622 |
| 2024-09-24 | 28.69 | $29.96 | 561200 |
| 2024-09-23 | 28.66 | $29.92 | 512600 |
| 2024-09-20 | 28.62 | $29.60 | 1.9M |
| 2024-09-19 | 28.57 | $29.07 | 812900 |
| 2024-09-18 | 28.57 | $29.30 | 907173 |
| 2024-09-17 | 28.54 | $29.36 | 753840 |
| 2024-09-16 | 28.53 | $29.33 | 596439 |
| 2024-09-13 | 28.52 | $29.16 | 843463 |
| 2024-09-12 | 28.50 | $28.41 | 733136 |
| 2024-09-11 | 28.53 | $28.33 | 636231 |
| 2024-09-10 | 28.55 | $27.58 | 815217 |
| 2024-09-09 | 28.58 | $27.54 | 741100 |
| 2024-09-06 | 28.63 | $27.49 | 516700 |
| 2024-09-05 | 28.68 | $28.02 | 604403 |
| 2024-09-04 | 28.70 | $27.77 | 635343 |
| 2024-09-03 | 28.74 | $28.08 | 721240 |
| 2024-08-30 | 28.70 | $28.96 | 853849 |
| 2024-08-29 | 28.64 | $28.54 | 709594 |
| 2024-08-28 | 28.61 | $28.71 | 480918 |
| 2024-08-27 | 28.51 | $28.76 | 925200 |
| 2024-08-26 | 28.39 | $29.23 | 357400 |
| 2024-08-23 | 28.24 | $29.16 | 555356 |
| 2024-08-22 | 28.10 | $28.68 | 429019 |
| 2024-08-21 | 27.96 | $28.97 | 485300 |
| 2024-08-20 | 27.82 | $28.74 | 440000 |
| 2024-08-19 | 27.66 | $29.18 | 747131 |
| 2024-08-16 | 27.49 | $28.99 | 537200 |
| 2024-08-15 | 27.31 | $28.94 | 952100 |
| 2024-08-14 | 27.12 | $28.99 | 815000 |
| 2024-08-13 | 26.94 | $28.70 | 944500 |
| 2024-08-12 | 26.79 | $28.15 | 770600 |
| 2024-08-09 | 26.62 | $28.48 | 699172 |
| 2024-08-08 | 26.50 | $28.47 | 1.0M |
| 2024-08-07 | 26.36 | $28.44 | 828314 |
| 2024-08-06 | 26.17 | $28.56 | 1.0M |
| 2024-08-05 | 25.95 | $27.43 | 882314 |
| 2024-08-02 | 25.81 | $27.68 | 916400 |
| 2024-08-01 | 25.65 | $27.96 | 1.2M |
| 2024-07-31 | 25.47 | $26.68 | 1.3M |
| 2024-07-30 | 25.34 | $26.33 | 520517 |
| 2024-07-29 | 25.24 | $26.32 | 491500 |
| 2024-07-26 | 25.16 | $26.40 | 592632 |
| 2024-07-25 | 25.14 | $25.72 | 679400 |
| 2024-07-24 | 25.13 | $26.15 | 581255 |
| 2024-07-23 | 25.11 | $25.58 | 382848 |
| 2024-07-22 | 25.14 | $25.90 | 588212 |
| 2024-07-19 | 25.14 | $25.23 | 1.1M |
| 2024-07-18 | 25.17 | $25.18 | 905566 |
| 2024-07-17 | 25.21 | $25.34 | 1.1M |
| 2024-07-16 | 25.25 | $25.76 | 934500 |
| 2024-07-15 | 25.29 | $24.77 | 956281 |
| 2024-07-12 | 25.38 | $26.17 | 625243 |
| 2024-07-11 | 25.43 | $25.53 | 528891 |
| 2024-07-10 | 25.52 | $24.61 | 500174 |
| 2024-07-09 | 25.65 | $24.34 | 602600 |
| 2024-07-08 | 25.78 | $24.48 | 503009 |
| 2024-07-05 | 25.94 | $24.59 | 1.1M |
| 2024-07-03 | 26.15 | $24.37 | 732935 |
| 2024-07-02 | 26.32 | $24.11 | 1.3M |
| 2024-07-01 | 26.49 | $24.30 | 1.1M |
| 2024-06-28 | 26.68 | $24.69 | 1.7M |
| 2024-06-27 | 26.80 | $26.01 | 723528 |
| 2024-06-26 | 26.82 | $25.57 | 360900 |
| 2024-06-25 | 26.90 | $25.76 | 553865 |
| 2024-06-24 | 26.96 | $26.06 | 624525 |
| 2024-06-21 | 26.97 | $25.87 | 1.6M |
| 2024-06-20 | 27.02 | $25.98 | 581400 |
| 2024-06-18 | 27.07 | $25.94 | 606900 |
| 2024-06-17 | 27.11 | $25.99 | 505900 |
| 2024-06-14 | 27.15 | $26.60 | 646590 |
| 2024-06-13 | 27.18 | $26.70 | 526000 |
| 2024-06-12 | 27.22 | $27.01 | 675900 |
| 2024-06-11 | 27.24 | $27.33 | 990829 |
| 2024-06-10 | 27.22 | $27.33 | 686309 |
| 2024-06-07 | 27.20 | $26.94 | 664672 |
| 2024-06-06 | 27.18 | $27.73 | 710200 |
| 2024-06-05 | 27.04 | $28.65 | 1.5M |
| 2024-06-04 | 26.85 | $27.77 | 745831 |
| 2024-06-03 | 26.69 | $27.58 | 1.6M |
| 2024-05-31 | 26.54 | $28.00 | 1.3M |
| 2024-05-30 | 26.32 | $27.25 | 573906 |
| 2024-05-29 | 26.13 | $26.37 | 737135 |
| 2024-05-28 | 25.98 | $27.16 | 1.5M |
| 2024-05-24 | 25.79 | $26.85 | 499931 |
| 2024-05-23 | 25.61 | $26.27 | 651900 |
| 2024-05-22 | 25.45 | $27.02 | 493630 |
| 2024-05-21 | 25.26 | $26.93 | 595417 |
| 2024-05-20 | 25.10 | $26.75 | 626410 |
| 2024-05-17 | 24.91 | $26.79 | 708500 |
| 2024-05-16 | 24.71 | $27.09 | 882350 |
| 2024-05-15 | 24.48 | $27.48 | 792670 |
| 2024-05-14 | 24.22 | $27.47 | 1.0M |
| 2024-05-13 | 23.94 | $26.89 | 1.1M |
| 2024-05-10 | 23.72 | $27.06 | 1.3M |
| 2024-05-09 | 23.50 | $26.49 | 1.4M |
| 2024-05-08 | 23.35 | $24.90 | 1.0M |
| 2024-05-07 | 23.27 | $24.79 | 774300 |
| 2024-05-06 | 23.24 | $24.74 | 597325 |
| 2024-05-03 | 23.20 | $24.43 | 964520 |
| 2024-05-02 | 23.15 | $23.70 | 666400 |
| 2024-05-01 | 23.14 | $23.33 | 1.3M |
| 2024-04-30 | 23.16 | $23.38 | 1.0M |
| 2024-04-29 | 23.16 | $23.46 | 540000 |
| 2024-04-26 | 23.15 | $23.14 | 575424 |
| 2024-04-25 | 23.14 | $23.08 | 789746 |
| 2024-04-24 | 23.11 | $23.36 | 736200 |
| 2024-04-23 | 23.01 | $23.59 | 904000 |
| 2024-04-22 | 22.91 | $23.06 | 608921 |
| 2024-04-19 | 22.82 | $22.79 | 1.6M |
| 2024-04-18 | 22.74 | $22.50 | 730400 |
| 2024-04-17 | 22.68 | $22.25 | 743626 |
| 2024-04-16 | 22.62 | $21.77 | 1.0M |
| 2024-04-15 | 22.59 | $22.49 | 1.0M |
| 2024-04-12 | 22.51 | $22.82 | 680600 |
| 2024-04-11 | 22.42 | $23.51 | 743408 |
| 2024-04-10 | 22.31 | $23.21 | 978300 |
| 2024-04-09 | 22.24 | $24.21 | 1.0M |
| 2024-04-08 | 22.14 | $23.90 | 976000 |
| 2024-04-05 | 22.08 | $23.47 | 830900 |
| 2024-04-04 | 22.01 | $23.46 | 769236 |
| 2024-04-03 | 21.94 | $23.69 | 1.3M |
| 2024-04-02 | 21.84 | $23.53 | 1.3M |
| 2024-04-01 | 21.76 | $23.07 | 1.0M |
| 2024-03-28 | 21.71 | $23.05 | 1.2M |
| 2024-03-27 | 21.65 | $22.39 | 904367 |
| 2024-03-26 | 21.63 | $21.53 | 846000 |
| 2024-03-25 | 21.67 | $21.44 | 756542 |
| 2024-03-22 | 21.68 | $21.34 | 893000 |
| 2024-03-21 | 21.73 | $21.25 | 889100 |
| 2024-03-20 | 21.79 | $21.20 | 1.0M |
| 2024-03-19 | 21.92 | $21.13 | 831544 |
| 2024-03-18 | 22.06 | $21.01 | 889746 |
| 2024-03-15 | 22.21 | $21.05 | 1.7M |
| 2024-03-14 | 22.37 | $20.89 | 1.1M |
| 2024-03-13 | 22.47 | $21.43 | 1.1M |
| 2024-03-12 | 22.55 | $21.77 | 729218 |
| 2024-03-11 | 22.64 | $22.29 | 697773 |
| 2024-03-08 | 22.67 | $22.56 | 640200 |
| 2024-03-07 | 22.69 | $22.12 | 628500 |
| 2024-03-06 | 22.76 | $22.02 | 753893 |
| 2024-03-05 | 22.83 | $21.79 | 831504 |
| 2024-03-04 | 22.90 | $21.90 | 1.0M |
| 2024-03-01 | 23.00 | $22.01 | 1.0M |
| 2024-02-29 | 23.14 | $21.80 | 1.1M |
| 2024-02-28 | 23.27 | $22.10 | 868600 |
| 2024-02-27 | 23.39 | $22.35 | 967148 |
| 2024-02-26 | 23.52 | $21.67 | 880971 |
| 2024-02-23 | 23.67 | $22.18 | 1.1M |
| 2024-02-22 | 23.81 | $22.59 | 1.5M |
| 2024-02-21 | 23.89 | $23.67 | 738300 |
| 2024-02-20 | 23.94 | $23.93 | 619900 |
| 2024-02-16 | 23.99 | $24.01 | 772707 |
| 2024-02-15 | 24.02 | $24.28 | 807000 |
| 2024-02-14 | 24.04 | $23.02 | 483200 |
| 2024-02-13 | 24.12 | $22.90 | 645564 |
| 2024-02-12 | 24.24 | $23.62 | 705773 |
| 2024-02-09 | 24.35 | $22.97 | 987800 |
| 2024-02-08 | 24.51 | $22.94 | 957100 |
| 2024-02-07 | 24.69 | $23.43 | 924000 |
| 2024-02-06 | 24.87 | $23.48 | 789113 |
| 2024-02-05 | 25.06 | $23.15 | 996171 |
| 2024-02-02 | 25.25 | $23.98 | 791300 |
| 2024-02-01 | 25.39 | $24.81 | 825600 |
| 2024-01-31 | 25.49 | $24.24 | 1.0M |
| 2024-01-30 | 25.64 | $24.62 | 929743 |
| 2024-01-29 | 25.78 | $24.93 | 611960 |
| 2024-01-26 | 25.92 | $24.63 | 774000 |
| 2024-01-25 | 26.07 | $24.96 | 1.0M |
| 2024-01-24 | 26.20 | $24.21 | 769436 |
| 2024-01-23 | 26.36 | $24.62 | 1.2M |
| 2024-01-22 | 26.49 | $24.98 | 1.2M |
| 2024-01-19 | 26.57 | $24.61 | 1.0M |
| 2024-01-18 | 26.68 | $24.61 | 849522 |
| 2024-01-17 | 26.75 | $24.70 | 820230 |
| 2024-01-16 | 26.85 | $25.37 | 807800 |
| 2024-01-12 | 26.91 | $25.84 | 816050 |
| 2024-01-11 | 26.93 | $26.01 | 1.5M |
| 2024-01-10 | 26.85 | $26.69 | 474050 |
| 2024-01-09 | 26.76 | $27.00 | 558100 |
| 2024-01-08 | 26.66 | $27.25 | 1.1M |
| 2024-01-05 | 26.54 | $26.85 | 1.2M |
| 2024-01-04 | 26.45 | $26.83 | 1.0M |
| 2024-01-03 | 26.36 | $26.84 | 829800 |
| 2024-01-02 | 26.28 | $27.19 | 1.2M |
| 2023-12-29 | 26.19 | $27.43 | 655000 |
| 2023-12-28 | 26.06 | $27.71 | 465300 |
| 2023-12-27 | 25.94 | $27.64 | 377232 |
| 2023-12-26 | 25.82 | $27.70 | 376748 |
| 2023-12-22 | 25.58 | $27.37 | 428300 |
| 2023-12-21 | 25.34 | $27.16 | 628900 |
| 2023-12-20 | 25.14 | $26.50 | 905638 |
| 2023-12-19 | 24.95 | $26.88 | 1.1M |
| 2023-12-18 | 24.74 | $26.08 | 814800 |
| 2023-12-15 | 24.57 | $26.63 | 2.9M |
| 2023-12-14 | 24.37 | $26.66 | 1.6M |
| 2023-12-13 | 24.18 | $26.10 | 1.4M |
| 2023-12-12 | 24.03 | $24.56 | 925035 |
| 2023-12-11 | 23.87 | $24.90 | 685633 |
| 2023-12-08 | 23.70 | $24.88 | 1.1M |
| 2023-12-07 | 23.54 | $24.96 | 815149 |
| 2023-12-06 | 23.39 | $25.00 | 1.1M |
| 2023-12-05 | 23.28 | $25.09 | 843400 |
| 2023-12-04 | 23.15 | $25.22 | 1.3M |
| 2023-12-01 | 23.03 | $25.23 | 1.7M |
| 2023-11-30 | 22.90 | $24.97 | 2.2M |
| 2023-11-29 | 22.76 | $25.25 | 20.0M |
| 2023-11-28 | 22.59 | $25.22 | 7.0M |
| 2023-11-27 | 22.41 | $22.87 | 892000 |
| 2023-11-24 | 22.34 | $22.73 | 279110 |
| 2023-11-22 | 22.33 | $23.00 | 631609 |
| 2023-11-21 | 22.28 | $22.72 | 604114 |
| 2023-11-20 | 22.24 | $22.69 | 686000 |
| 2023-11-17 | 22.15 | $22.67 | 720200 |
| 2023-11-16 | 22.08 | $22.63 | 767515 |
| 2023-11-15 | 22.02 | $22.92 | 762642 |
| 2023-11-14 | 21.95 | $23.07 | 794849 |
| 2023-11-13 | 21.90 | $21.35 | 632454 |
| 2023-11-10 | 21.94 | $21.47 | 645500 |
| 2023-11-09 | 21.94 | $21.67 | 649535 |
| 2023-11-08 | 21.94 | $22.09 | 600000 |
| 2023-11-07 | 21.94 | $22.68 | 817700 |
| 2023-11-06 | 21.90 | $22.45 | 704757 |
| 2023-11-03 | 21.83 | $22.87 | 1.2M |
| 2023-11-02 | 21.72 | $22.77 | 1.4M |
| 2023-11-01 | 21.52 | $22.12 | 1.0M |
| 2023-10-31 | 21.38 | $21.71 | 1.1M |
| 2023-10-30 | 21.26 | $21.73 | 913724 |
| 2023-10-27 | 21.16 | $21.55 | 988871 |
| 2023-10-26 | 21.14 | $22.48 | 1.6M |
| 2023-10-25 | 21.05 | $22.02 | 1.1M |
| 2023-10-24 | 21.03 | $21.94 | 1.6M |
| 2023-10-23 | 21.09 | $20.88 | 829400 |
| 2023-10-20 | 21.24 | $21.22 | 2.8M |
| 2023-10-19 | 21.37 | $21.34 | 1.2M |
| 2023-10-18 | 21.50 | $21.59 | 905342 |
| 2023-10-17 | 21.66 | $22.01 | 1.5M |
| 2023-10-16 | 21.81 | $22.15 | 2.0M |
| 2023-10-13 | 21.95 | $21.58 | 1.2M |
| 2023-10-12 | 22.14 | $21.62 | 1.2M |
| 2023-10-11 | 22.32 | $22.05 | 1.3M |
| 2023-10-10 | 22.46 | $21.96 | 2.2M |
| 2023-10-09 | 22.58 | $20.92 | 1.9M |
| 2023-10-06 | 22.75 | $20.79 | 2.9M |
| 2023-10-05 | 22.92 | $18.76 | 1.3M |
| 2023-10-04 | 23.17 | $19.27 | 1.4M |
| 2023-10-03 | 23.41 | $19.26 | 1.7M |
| 2023-10-02 | 23.65 | $19.75 | 2.4M |
| 2023-09-29 | 23.90 | $21.16 | 2.5M |
| 2023-09-28 | 24.08 | $20.79 | 3.8M |
| 2023-09-27 | 24.29 | $21.49 | 2.8M |
| 2023-09-26 | 24.49 | $23.26 | 843400 |
| 2023-09-25 | 24.59 | $23.89 | 753395 |
| 2023-09-22 | 24.64 | $23.73 | 808500 |
| 2023-09-21 | 24.69 | $23.95 | 853613 |
| 2023-09-20 | 24.73 | $24.86 | 1.0M |
| 2023-09-19 | 24.69 | $24.99 | 868100 |
| 2023-09-18 | 24.63 | $24.97 | 892000 |
| 2023-09-15 | 24.60 | $25.36 | 1.8M |
| 2023-09-14 | 24.55 | $25.17 | 1.1M |
| 2023-09-13 | 24.53 | $24.85 | 891800 |
| 2023-09-12 | 24.54 | $24.47 | 746135 |
| 2023-09-11 | 24.58 | $24.26 | 587519 |
| 2023-09-08 | 24.64 | $24.15 | 701800 |
| 2023-09-07 | 24.71 | $23.85 | 1.4M |
| 2023-09-06 | 24.78 | $23.90 | 640324 |
| 2023-09-05 | 24.80 | $24.24 | 802300 |
| 2023-09-01 | 24.84 | $24.56 | 610938 |
| 2023-08-31 | 24.85 | $24.77 | 1.0M |
| 2023-08-30 | 24.85 | $25.13 | 837246 |
| 2023-08-29 | 24.86 | $25.44 | 875831 |
| 2023-08-28 | 24.87 | $25.17 | 763300 |
| 2023-08-25 | 24.94 | $24.96 | 483849 |
| 2023-08-24 | 25.00 | $24.71 | 1.0M |
| 2023-08-23 | 25.09 | $24.77 | 1.4M |
| 2023-08-22 | 25.22 | $24.00 | 1.2M |
| 2023-08-21 | 25.39 | $23.95 | 848465 |
| 2023-08-18 | 25.58 | $24.26 | 1.2M |
| 2023-08-17 | 25.77 | $24.39 | 766732 |
| 2023-08-16 | 25.93 | $24.78 | 893018 |
| 2023-08-15 | 26.07 | $24.95 | 918439 |
| 2023-08-14 | 26.18 | $25.33 | 1.0M |
| 2023-08-11 | 26.28 | $25.57 | 781500 |
| 2023-08-10 | 26.36 | $25.38 | 908100 |
| 2023-08-09 | 26.48 | $25.25 | 1.3M |
| 2023-08-08 | 26.61 | $24.45 | 1.5M |
| 2023-08-07 | 26.79 | $24.88 | 732200 |
| 2023-08-04 | 26.92 | $24.93 | 898500 |
| 2023-08-03 | 27.06 | $24.67 | 727400 |
| 2023-08-02 | 27.20 | $25.27 | 885461 |
| 2023-08-01 | 27.37 | $25.81 | 732713 |
| 2023-07-31 | 27.51 | $26.41 | 970675 |
| 2023-07-28 | 27.61 | $26.28 | 898120 |
| 2023-07-27 | 27.70 | $26.43 | 948608 |
| 2023-07-26 | 27.79 | $27.32 | 606770 |
| 2023-07-25 | 27.86 | $27.53 | 645452 |
| 2023-07-24 | 27.92 | $27.75 | 634811 |
| 2023-07-21 | 27.96 | $27.94 | 843717 |
| 2023-07-20 | 28.01 | $27.69 | 1.1M |
| 2023-07-19 | 28.12 | $27.62 | 1.2M |
| 2023-07-18 | 28.21 | $27.14 | 1.2M |
| 2023-07-17 | 28.36 | $27.19 | 727300 |
| 2023-07-14 | 28.50 | $27.24 | 1.2M |
| 2023-07-13 | 28.63 | $27.72 | 960323 |
| 2023-07-12 | 28.74 | $28.01 | 571731 |
| 2023-07-11 | 28.83 | $27.90 | 899805 |
| 2023-07-10 | 28.92 | $27.59 | 645400 |
| 2023-07-07 | 29.04 | $27.63 | 899500 |
| 2023-07-06 | 29.20 | $27.60 | 1.5M |
| 2023-07-05 | 29.34 | $28.60 | 810310 |
| 2023-07-03 | 29.41 | $28.55 | 301800 |
| 2023-06-30 | 29.48 | $28.56 | 851700 |
| 2023-06-29 | 29.50 | $28.06 | 689645 |
| 2023-06-28 | 29.54 | $28.23 | 728848 |
| 2023-06-27 | 29.59 | $28.67 | 797911 |
| 2023-06-26 | 29.61 | $28.65 | 1.6M |
| 2023-06-23 | 29.65 | $28.56 | 10.6M |
| 2023-06-22 | 29.70 | $29.02 | 1.5M |
| 2023-06-21 | 29.75 | $29.76 | 615224 |
| 2023-06-20 | 29.76 | $29.54 | 1.0M |
| 2023-06-16 | 29.78 | $30.14 | 2.4M |
| 2023-06-15 | 29.81 | $29.99 | 578200 |
| 2023-06-14 | 29.85 | $29.75 | 619800 |
| 2023-06-13 | 29.92 | $29.93 | 569000 |
| 2023-06-12 | 30.00 | $29.92 | 1.1M |
| 2023-06-09 | 30.06 | $29.55 | 697927 |
| 2023-06-08 | 30.12 | $30.16 | 625300 |
| 2023-06-07 | 30.15 | $30.71 | 946500 |
| 2023-06-06 | 30.13 | $30.38 | 927745 |
| 2023-06-05 | 30.12 | $30.08 | 983241 |
| 2023-06-02 | 30.13 | $29.87 | 835335 |
| 2023-06-01 | 30.11 | $29.06 | 482148 |
| 2023-05-31 | 30.14 | $28.73 | 954600 |
| 2023-05-30 | 30.21 | $29.27 | 596900 |
| 2023-05-26 | 30.26 | $29.22 | 469300 |
| 2023-05-25 | 30.32 | $29.29 | 618280 |
| 2023-05-24 | 30.35 | $29.61 | 610740 |
| 2023-05-23 | 30.34 | $30.07 | 652003 |
| 2023-05-22 | 30.34 | $30.00 | 680961 |
| 2023-05-19 | 30.40 | $29.95 | 763900 |
| 2023-05-18 | 30.48 | $30.62 | 634000 |
| 2023-05-17 | 30.51 | $30.78 | 682500 |
| 2023-05-16 | 30.53 | $31.18 | 927800 |
| 2023-05-15 | 30.55 | $31.61 | 716700 |
| 2023-05-12 | 30.58 | $31.09 | 639734 |
| 2023-05-11 | 30.61 | $30.71 | 525725 |
| 2023-05-10 | 30.66 | $30.67 | 851015 |
| 2023-05-09 | 30.71 | $30.49 | 843700 |
| 2023-05-08 | 30.76 | $30.10 | 840432 |
| 2023-05-05 | 30.82 | $30.33 | 1.2M |
| 2023-05-04 | 30.89 | $29.34 | 763112 |
| 2023-05-03 | 31.02 | $29.83 | 834400 |
| 2023-05-02 | 31.08 | $30.01 | 810310 |
| 2023-05-01 | 31.12 | $30.34 | 578800 |
| 2023-04-28 | 31.17 | $30.37 | 747246 |
| 2023-04-27 | 31.19 | $29.85 | 653800 |
| 2023-04-26 | 31.26 | $29.42 | 1.1M |
| 2023-04-25 | 31.33 | $30.04 | 1.1M |
| 2023-04-24 | 31.36 | $31.27 | 1.3M |
| 2023-04-21 | 31.31 | $31.51 | 1.1M |
| 2023-04-20 | 31.19 | $31.16 | 841400 |
| 2023-04-19 | 31.11 | $31.22 | 747721 |
| 2023-04-18 | 31.06 | $31.72 | 692921 |
| 2023-04-17 | 30.99 | $32.19 | 608304 |
| 2023-04-14 | 30.89 | $31.53 | 424900 |
| 2023-04-13 | 30.84 | $31.82 | 482800 |
| 2023-04-12 | 30.80 | $31.57 | 526458 |
| 2023-04-11 | 30.77 | $31.48 | 627400 |
| 2023-04-10 | 30.70 | $31.38 | 450909 |
| 2023-04-06 | 30.62 | $31.70 | 610200 |
| 2023-04-05 | 30.56 | $31.92 | 1.1M |
| 2023-04-04 | 30.52 | $31.13 | 982932 |
| 2023-04-03 | 30.53 | $30.72 | 869515 |
| 2023-03-31 | 30.56 | $31.33 | 1.4M |
| 2023-03-30 | 30.58 | $30.93 | 923700 |
| 2023-03-29 | 30.58 | $31.20 | 2.1M |
| 2023-03-28 | 30.56 | $30.79 | 683100 |
| 2023-03-27 | 30.60 | $30.71 | 786000 |
| 2023-03-24 | 30.64 | $30.17 | 686838 |
| 2023-03-23 | 30.68 | $29.17 | 783313 |
| 2023-03-22 | 30.78 | $29.59 | 988932 |
| 2023-03-21 | 30.90 | $30.23 | 1.1M |
| 2023-03-20 | 31.00 | $30.31 | 1.0M |
| 2023-03-17 | 31.12 | $30.20 | 1.5M |
| 2023-03-16 | 31.26 | $30.52 | 895800 |
| 2023-03-15 | 31.40 | $30.97 | 1.4M |
| 2023-03-14 | 31.51 | $30.95 | 1.4M |
| 2023-03-13 | 31.62 | $30.05 | 763900 |
| 2023-03-10 | 31.75 | $29.73 | 621700 |
| 2023-03-09 | 31.87 | $30.53 | 464619 |
| 2023-03-08 | 31.98 | $31.19 | 461580 |
| 2023-03-07 | 32.08 | $31.27 | 872000 |
| 2023-03-06 | 32.16 | $31.42 | 659425 |
| 2023-03-03 | 32.27 | $31.70 | 819738 |
| 2023-03-02 | 32.41 | $30.99 | 766500 |
| 2023-03-01 | 32.55 | $30.80 | 964895 |
| 2023-02-28 | 32.70 | $31.41 | 1.1M |
| 2023-02-27 | 32.79 | $31.56 | 826700 |
| 2023-02-24 | 32.89 | $30.97 | 659100 |
| 2023-02-23 | 33.02 | $31.15 | 1.1M |
| 2023-02-22 | 33.12 | $32.04 | 805000 |
| 2023-02-21 | 33.19 | $32.27 | 563427 |
| 2023-02-17 | 33.23 | $32.77 | 1.1M |
| 2023-02-16 | 33.26 | $32.90 | 703238 |
| 2023-02-15 | 33.29 | $33.41 | 523400 |
| 2023-02-14 | 33.33 | $33.08 | 447700 |
| 2023-02-13 | 33.40 | $33.21 | 507926 |
| 2023-02-10 | 33.46 | $32.54 | 556100 |
| 2023-02-09 | 33.56 | $32.13 | 392427 |
| 2023-02-08 | 33.66 | $32.78 | 492900 |
| 2023-02-07 | 33.70 | $33.17 | 640468 |
| 2023-02-06 | 33.67 | $32.91 | 493700 |
| 2023-02-03 | 33.65 | $33.63 | 612364 |
| 2023-02-02 | 33.55 | $34.44 | 447700 |
| 2023-02-01 | 33.43 | $33.81 | 602607 |
| 2023-01-31 | 33.35 | $33.79 | 599000 |
| 2023-01-30 | 33.25 | $33.15 | 362916 |
| 2023-01-27 | 33.19 | $33.66 | 259200 |
| 2023-01-26 | 33.08 | $33.51 | 287200 |
| 2023-01-25 | 33.01 | $33.15 | 315500 |
| 2023-01-24 | 32.95 | $33.49 | 440416 |
| 2023-01-23 | 32.88 | $33.13 | 485835 |
| 2023-01-20 | 32.85 | $33.26 | 1.7M |
| 2023-01-19 | 32.80 | $33.63 | 428700 |
| 2023-01-18 | 32.72 | $34.20 | 539600 |
| 2023-01-17 | 32.64 | $34.42 | 651200 |
| 2023-01-13 | 32.56 | $34.32 | 348131 |
| 2023-01-12 | 32.54 | $34.53 | 583914 |
| 2023-01-11 | 32.50 | $34.13 | 943150 |
| 2023-01-10 | 32.46 | $33.64 | 606021 |
| 2023-01-09 | 32.43 | $32.65 | 537700 |
| 2023-01-06 | 32.45 | $32.42 | 602635 |
| 2023-01-05 | 32.52 | $31.76 | 685800 |
| 2023-01-04 | 32.61 | $32.03 | 742630 |
| 2023-01-03 | 32.72 | $32.03 | 582410 |
| 2022-12-30 | 32.86 | $31.87 | 469672 |
| 2022-12-29 | 33.02 | $31.94 | 686600 |
| 2022-12-28 | 33.19 | $31.58 | 475103 |
| 2022-12-27 | 33.38 | $32.04 | 478400 |
| 2022-12-23 | 33.56 | $31.98 | 404600 |
| 2022-12-22 | 33.76 | $31.98 | 644343 |
| 2022-12-21 | 33.95 | $32.59 | 454051 |
| 2022-12-20 | 34.13 | $32.34 | 435845 |
| 2022-12-19 | 34.27 | $32.01 | 415212 |
| 2022-12-16 | 34.43 | $32.51 | 1.1M |
| 2022-12-15 | 34.56 | $32.87 | 526451 |
| 2022-12-14 | 34.70 | $33.81 | 484248 |
| 2022-12-13 | 34.77 | $33.88 | 640070 |
| 2022-12-12 | 34.83 | $33.29 | 588431 |
| 2022-12-09 | 34.91 | $32.98 | 692300 |
| 2022-12-08 | 35.06 | $33.10 | 713778 |
| 2022-12-07 | 35.16 | $33.72 | 486534 |
| 2022-12-06 | 35.24 | $33.69 | 477900 |
| 2022-12-05 | 35.31 | $34.16 | 572225 |
| 2022-12-02 | 35.39 | $34.88 | 530940 |
| 2022-12-01 | 35.41 | $35.00 | 408100 |
| 2022-11-30 | 35.40 | $35.44 | 866060 |
| 2022-11-29 | 35.38 | $35.37 | 380640 |
| 2022-11-28 | 35.35 | $35.55 | 388096 |
| 2022-11-25 | 35.32 | $36.02 | 177700 |
| 2022-11-23 | 35.23 | $35.87 | 333354 |
| 2022-11-22 | 35.12 | $36.06 | 588906 |
| 2022-11-21 | 34.98 | $35.28 | 423000 |
| 2022-11-18 | 34.84 | $35.16 | 594417 |
| 2022-11-17 | 34.68 | $35.03 | 583100 |
| 2022-11-16 | 34.51 | $35.66 | 543934 |
| 2022-11-15 | 34.35 | $35.19 | 476866 |
| 2022-11-14 | 34.24 | $35.10 | 655532 |
| 2022-11-11 | 34.10 | $34.96 | 515800 |
| 2022-11-10 | 33.92 | $36.04 | 582200 |
| 2022-11-09 | 33.71 | $35.07 | 360217 |
| 2022-11-08 | 33.50 | $35.24 | 445800 |
| 2022-11-07 | 33.34 | $35.04 | 460646 |
| 2022-11-04 | 33.15 | $35.74 | 547143 |
| 2022-11-03 | 32.94 | $35.31 | 596700 |
| 2022-11-02 | 32.80 | $34.91 | 618693 |
| 2022-11-01 | 32.72 | $35.04 | 386928 |
| 2022-10-31 | 32.71 | $34.74 | 524831 |
| 2022-10-28 | 32.65 | $34.97 | 618960 |
| 2022-10-27 | 32.50 | $34.26 | 774366 |
| 2022-10-26 | 32.39 | $33.59 | 372204 |
| 2022-10-25 | 32.38 | $33.32 | 500600 |
| 2022-10-24 | 32.37 | $32.40 | 472522 |
| 2022-10-21 | 32.43 | $31.94 | 1.5M |
| 2022-10-20 | 32.56 | $31.69 | 575600 |
| 2022-10-19 | 32.77 | $32.42 | 572700 |
| 2022-10-18 | 32.96 | $32.99 | 737000 |
| 2022-10-17 | 33.15 | $32.40 | 683965 |
| 2022-10-14 | 33.43 | $31.26 | 443310 |
| 2022-10-13 | 33.79 | $31.79 | 857312 |
| 2022-10-12 | 34.09 | $30.98 | 586500 |
| 2022-10-11 | 34.49 | $31.91 | 583603 |
| 2022-10-10 | 34.83 | $31.43 | 522800 |
| 2022-10-07 | 35.23 | $31.47 | 596900 |
| 2022-10-06 | 35.61 | $32.51 | 492549 |
| 2022-10-05 | 35.93 | $33.35 | 425400 |
| 2022-10-04 | 36.24 | $34.72 | 660116 |
| 2022-10-03 | 36.39 | $33.64 | 766800 |
| 2022-09-30 | 36.59 | $31.85 | 666200 |
| 2022-09-29 | 36.85 | $32.19 | 492009 |
| 2022-09-28 | 37.10 | $33.40 | 551100 |
| 2022-09-27 | 37.30 | $33.00 | 478763 |
| 2022-09-26 | 37.54 | $33.67 | 578957 |
| 2022-09-23 | 37.76 | $34.62 | 980433 |
| 2022-09-22 | 37.98 | $35.74 | 647844 |
| 2022-09-21 | 38.13 | $36.22 | 549428 |
| 2022-09-20 | 38.26 | $36.90 | 684300 |
| 2022-09-19 | 38.36 | $37.93 | 710705 |
| 2022-09-16 | 38.45 | $38.47 | 790200 |
| 2022-09-15 | 38.61 | $37.84 | 438300 |
| 2022-09-14 | 38.76 | $38.91 | 425227 |
| 2022-09-13 | 38.82 | $38.80 | 561730 |
| 2022-09-12 | 38.89 | $39.29 | 547500 |
| 2022-09-09 | 38.89 | $39.19 | 478900 |
| 2022-09-08 | 38.86 | $38.90 | 445925 |
| 2022-09-07 | 38.82 | $39.43 | 501200 |
| 2022-09-06 | 38.72 | $37.87 | 751906 |
| 2022-09-02 | 38.73 | $37.52 | 610203 |
| 2022-09-01 | 38.71 | $37.13 | 687200 |
| 2022-08-31 | 38.75 | $37.10 | 608200 |
| 2022-08-30 | 38.78 | $37.45 | 682300 |
| 2022-08-29 | 38.75 | $37.77 | 597804 |
| 2022-08-26 | 38.74 | $38.21 | 810952 |
| 2022-08-25 | 38.70 | $39.01 | 627713 |
| 2022-08-24 | 38.63 | $38.75 | 661800 |
| 2022-08-23 | 38.48 | $38.72 | 573400 |
| 2022-08-22 | 38.29 | $39.00 | 744200 |
| 2022-08-19 | 38.06 | $39.67 | 1.0M |
| 2022-08-18 | 37.78 | $41.61 | 759245 |
| 2022-08-17 | 37.37 | $40.88 | 583124 |
| 2022-08-16 | 37.03 | $40.17 | 645553 |
| 2022-08-15 | 36.73 | $40.05 | 1.1M |
| 2022-08-12 | 36.41 | $39.30 | 1.0M |
| 2022-08-11 | 36.20 | $38.72 | 952825 |
| 2022-08-10 | 36.00 | $38.04 | 837426 |
| 2022-08-09 | 35.82 | $37.37 | 853200 |
| 2022-08-08 | 35.66 | $38.07 | 858416 |
| 2022-08-05 | 35.52 | $37.25 | 645600 |
| 2022-08-04 | 35.44 | $37.88 | 956870 |
| 2022-08-03 | 35.32 | $37.76 | 906618 |
| 2022-08-02 | 35.20 | $36.85 | 637500 |
| 2022-08-01 | 35.11 | $37.44 | 501100 |
| 2022-07-29 | 35.02 | $37.54 | 639431 |
| 2022-07-28 | 34.89 | $37.47 | 1.2M |
| 2022-07-27 | 34.74 | $35.80 | 384804 |
| 2022-07-26 | 34.71 | $34.98 | 569200 |
| 2022-07-25 | 34.74 | $34.36 | 548658 |
| 2022-07-22 | 34.78 | $34.00 | 537931 |
| 2022-07-21 | 34.78 | $33.50 | 477300 |
| 2022-07-20 | 34.74 | $34.12 | 689300 |
| 2022-07-19 | 34.66 | $34.00 | 444734 |
| 2022-07-18 | 34.57 | $33.84 | 580816 |
| 2022-07-15 | 34.44 | $35.00 | 916946 |
| 2022-07-14 | 34.35 | $34.71 | 594426 |
| 2022-07-13 | 34.23 | $34.38 | 381400 |
| 2022-07-12 | 34.17 | $34.33 | 595542 |
| 2022-07-11 | 34.21 | $35.17 | 419200 |
| 2022-07-08 | 34.26 | $35.65 | 317414 |
| 2022-07-07 | 34.33 | $35.53 | 348000 |
| 2022-07-06 | 34.40 | $35.35 | 342000 |
| 2022-07-05 | 34.44 | $35.09 | 547600 |
| 2022-07-01 | 34.44 | $35.63 | 459940 |
| 2022-06-30 | 34.42 | $34.84 | 440500 |
| 2022-06-29 | 34.41 | $34.53 | 542800 |
| 2022-06-28 | 34.43 | $35.10 | 448100 |
| 2022-06-27 | 34.49 | $35.68 | 459911 |
| 2022-06-24 | 34.46 | $35.16 | 2.3M |
| 2022-06-23 | 34.43 | $33.97 | 562600 |
| 2022-06-22 | 34.37 | $32.66 | 416111 |
| 2022-06-21 | 34.37 | $32.62 | 760748 |
| 2022-06-17 | 34.38 | $32.10 | 956900 |
| 2022-06-16 | 34.41 | $31.30 | 597900 |
| 2022-06-15 | 34.50 | $33.20 | 605644 |
| 2022-06-14 | 34.50 | $32.36 | 663904 |
| 2022-06-13 | 34.48 | $33.17 | 535527 |
| 2022-06-10 | 34.39 | $35.11 | 745900 |
| 2022-06-09 | 34.18 | $36.13 | 936877 |
| 2022-06-08 | 33.93 | $37.13 | 821400 |
| 2022-06-07 | 33.67 | $36.94 | 594800 |
| 2022-06-06 | 33.40 | $36.09 | 706300 |
| 2022-06-03 | 33.18 | $35.06 | 342019 |
| 2022-06-02 | 33.04 | $35.20 | 406500 |
| 2022-06-01 | 32.92 | $34.66 | 651027 |
| 2022-05-31 | 32.76 | $35.05 | 776232 |
| 2022-05-27 | 32.51 | $36.15 | 622000 |
| 2022-05-26 | 32.23 | $35.14 | 1.0M |
| 2022-05-25 | 32.05 | $34.49 | 1.3M |
| 2022-05-24 | 31.91 | $32.76 | 418000 |
| 2022-05-23 | 31.87 | $32.78 | 448507 |
| 2022-05-20 | 31.82 | $32.71 | 433691 |
| 2022-05-19 | 31.76 | $32.77 | 589200 |
| 2022-05-18 | 31.79 | $33.16 | 1.2M |
| 2022-05-17 | 31.89 | $33.08 | 902300 |
| 2022-05-16 | 31.94 | $31.96 | 652707 |
| 2022-05-13 | 32.03 | $31.33 | 513900 |
| 2022-05-12 | 32.17 | $31.00 | 1.1M |
| 2022-05-11 | 32.30 | $31.16 | 718600 |
| 2022-05-10 | 32.46 | $31.99 | 986800 |
| 2022-05-09 | 32.63 | $31.55 | 994706 |
| 2022-05-06 | 32.81 | $31.65 | 891142 |
| 2022-05-05 | 33.03 | $32.15 | 1.0M |
| 2022-05-04 | 33.23 | $32.90 | 887235 |
| 2022-05-03 | 33.40 | $31.38 | 697526 |
| 2022-05-02 | 33.67 | $30.10 | 797114 |
| 2022-04-29 | 33.99 | $30.53 | 621523 |
| 2022-04-28 | 34.28 | $31.49 | 667900 |
| 2022-04-27 | 34.53 | $31.73 | 912104 |
| 2022-04-26 | 34.80 | $32.06 | 952617 |
| 2022-04-25 | 35.02 | $31.62 | 798939 |
| 2022-04-22 | 35.24 | $31.64 | 2.4M |
| 2022-04-21 | 35.46 | $33.40 | 1.1M |
| 2022-04-20 | 35.58 | $35.00 | 944700 |
| 2022-04-19 | 35.66 | $34.08 | 667537 |
| 2022-04-18 | 35.79 | $33.79 | 891218 |
| 2022-04-14 | 35.92 | $34.24 | 2.2M |
| 2022-04-13 | 36.04 | $33.60 | 1.1M |
| 2022-04-12 | 36.18 | $34.30 | 724502 |
| 2022-04-11 | 36.32 | $35.37 | 978047 |
| 2022-04-08 | 36.36 | $35.09 | 728906 |
| 2022-04-07 | 36.39 | $36.14 | 853900 |
| 2022-04-06 | 36.39 | $36.08 | 623300 |
| 2022-04-05 | 36.39 | $36.40 | 511300 |
| 2022-04-04 | 36.34 | $36.69 | 561682 |
| 2022-04-01 | 36.20 | $36.46 | 581709 |
| 2022-03-31 | 36.06 | $36.51 | 640331 |
| 2022-03-30 | 35.92 | $36.42 | 408429 |
| 2022-03-29 | 35.80 | $37.04 | 529400 |
| 2022-03-28 | 35.58 | $36.47 | 413700 |
| 2022-03-25 | 35.43 | $36.01 | 328800 |
| 2022-03-24 | 35.27 | $36.07 | 328328 |
| 2022-03-23 | 35.06 | $35.75 | 414800 |
| 2022-03-22 | 34.86 | $36.78 | 606300 |
| 2022-03-21 | 34.61 | $36.50 | 639036 |
| 2022-03-18 | 34.44 | $36.39 | 1.5M |
| 2022-03-17 | 34.23 | $36.71 | 633122 |
| 2022-03-16 | 34.04 | $36.46 | 730800 |
| 2022-03-15 | 33.85 | $37.10 | 547287 |
| 2022-03-14 | 33.62 | $36.09 | 635737 |
| 2022-03-11 | 33.43 | $35.80 | 457800 |
| 2022-03-10 | 33.28 | $36.04 | 505154 |
| 2022-03-09 | 33.15 | $36.11 | 723355 |
| 2022-03-08 | 32.97 | $35.34 | 790723 |
| 2022-03-07 | 32.83 | $33.99 | 786732 |
| 2022-03-04 | 32.74 | $33.56 | 588600 |
| 2022-03-03 | 32.67 | $33.77 | 674901 |
| 2022-03-02 | 32.64 | $34.03 | 933026 |
| 2022-03-01 | 32.59 | $32.61 | 636930 |
| 2022-02-28 | 32.64 | $33.40 | 1.2M |
| 2022-02-25 | 32.62 | $32.92 | 743733 |
| 2022-02-24 | 32.60 | $31.88 | 908900 |
| 2022-02-23 | 32.66 | $31.72 | 517744 |
| 2022-02-22 | 32.73 | $31.86 | 761400 |
| 2022-02-18 | 32.80 | $32.98 | 398345 |
| 2022-02-17 | 32.79 | $32.17 | 525300 |
| 2022-02-16 | 32.85 | $32.87 | 260800 |
| 2022-02-15 | 32.89 | $32.73 | 384900 |
| 2022-02-14 | 32.89 | $32.56 | 420700 |
| 2022-02-11 | 32.91 | $32.35 | 354106 |
| 2022-02-10 | 32.94 | $32.70 | 387000 |
| 2022-02-09 | 32.98 | $33.36 | 426400 |
| 2022-02-08 | 32.99 | $32.61 | 306800 |
| 2022-02-07 | 33.02 | $32.46 | 302000 |
| 2022-02-04 | 33.09 | $32.20 | 310000 |
| 2022-02-03 | 33.18 | $32.19 | 430633 |
| 2022-02-02 | 33.27 | $33.14 | 336241 |
| 2022-02-01 | 33.39 | $33.05 | 554218 |
| 2022-01-31 | 33.53 | $33.68 | 515000 |
| 2022-01-28 | 33.65 | $32.90 | 397846 |
| 2022-01-27 | 33.79 | $32.58 | 354015 |
| 2022-01-26 | 33.94 | $33.18 | 605127 |
| 2022-01-25 | 34.06 | $33.06 | 614600 |
| 2022-01-24 | 34.20 | $33.20 | 958440 |
| 2022-01-21 | 34.32 | $32.89 | 815082 |
| 2022-01-20 | 34.48 | $33.38 | 755900 |
| 2022-01-19 | 34.57 | $33.60 | 727600 |
| 2022-01-18 | 34.60 | $32.67 | 528000 |
| 2022-01-14 | 34.72 | $32.96 | 607200 |
| 2022-01-13 | 34.85 | $33.00 | 490500 |
| 2022-01-12 | 34.95 | $33.42 | 294408 |
| 2022-01-11 | 35.03 | $33.61 | 384843 |
| 2022-01-10 | 35.13 | $33.15 | 542833 |
| 2022-01-07 | 35.23 | $33.86 | 381727 |
| 2022-01-06 | 35.33 | $34.16 | 576126 |
| 2022-01-05 | 35.47 | $33.97 | 437800 |
| 2022-01-04 | 35.64 | $35.39 | 361600 |
| 2022-01-03 | 35.72 | $35.96 | 303100 |
| 2021-12-31 | 35.77 | $36.03 | 283300 |
| 2021-12-30 | 35.83 | $35.71 | 299930 |
| 2021-12-29 | 35.90 | $35.61 | 315600 |
| 2021-12-28 | 35.99 | $35.52 | 296900 |
| 2021-12-27 | 36.11 | $35.81 | 195200 |
| 2021-12-23 | 36.22 | $35.79 | 203800 |
| 2021-12-22 | 36.38 | $35.91 | 435800 |
| 2021-12-21 | 36.54 | $35.26 | 578920 |
| 2021-12-20 | 36.73 | $34.15 | 670634 |
| 2021-12-17 | 36.96 | $35.19 | 1.2M |
| 2021-12-16 | 37.10 | $35.46 | 653700 |
| 2021-12-15 | 37.25 | $35.08 | 919517 |
| 2021-12-14 | 37.39 | $34.89 | 1.0M |
| 2021-12-13 | 37.54 | $35.65 | 566100 |
| 2021-12-10 | 37.63 | $35.24 | 516245 |
| 2021-12-09 | 37.74 | $35.75 | 573311 |
| 2021-12-08 | 37.80 | $37.01 | 661331 |
| 2021-12-07 | 37.79 | $37.47 | 553810 |
| 2021-12-06 | 37.75 | $36.98 | 472806 |
| 2021-12-03 | 37.78 | $36.92 | 408200 |
| 2021-12-02 | 37.77 | $37.20 | 453941 |
| 2021-12-01 | 37.69 | $37.11 | 504006 |
| 2021-11-30 | 37.61 | $37.32 | 524932 |
| 2021-11-29 | 37.56 | $38.10 | 619600 |
| 2021-11-26 | 37.43 | $37.86 | 452507 |
| 2021-11-24 | 37.28 | $39.07 | 1.1M |
| 2021-11-23 | 37.01 | $39.18 | 1.3M |
| 2021-11-22 | 36.76 | $38.97 | 856172 |
| 2021-11-19 | 36.49 | $38.66 | 624896 |
| 2021-11-18 | 36.17 | $38.17 | 816700 |
| 2021-11-17 | 35.84 | $38.46 | 376124 |
| 2021-11-16 | 35.50 | $37.76 | 379400 |
| 2021-11-15 | 35.20 | $37.90 | 398931 |
| 2021-11-12 | 34.87 | $37.40 | 938431 |
| 2021-11-11 | 34.56 | $37.50 | 848300 |
| 2021-11-10 | 34.34 | $37.00 | 590816 |
| 2021-11-09 | 34.19 | $36.75 | 632838 |
| 2021-11-08 | 34.03 | $36.74 | 617538 |
| 2021-11-05 | 33.87 | $37.53 | 739000 |
| 2021-11-04 | 33.61 | $36.80 | 715642 |
| 2021-11-03 | 33.37 | $35.53 | 745200 |
| 2021-11-02 | 33.18 | $35.47 | 738200 |
| 2021-11-01 | 32.97 | $36.31 | 725600 |
| 2021-10-29 | 32.67 | $35.48 | 594400 |
| 2021-10-28 | 32.41 | $34.89 | 555300 |
| 2021-10-27 | 32.18 | $33.79 | 428747 |
| 2021-10-26 | 32.03 | $34.10 | 692700 |
| 2021-10-25 | 31.85 | $33.59 | 1.4M |
| 2021-10-22 | 31.71 | $32.14 | 773934 |
| 2021-10-21 | 31.70 | $31.72 | 440720 |
| 2021-10-20 | 31.71 | $31.57 | 577900 |
| 2021-10-19 | 31.72 | $31.82 | 517714 |
| 2021-10-18 | 31.69 | $31.23 | 732483 |
| 2021-10-15 | 31.70 | $31.22 | 5.2M |
| 2021-10-14 | 31.73 | $33.21 | 789500 |
| 2021-10-13 | 31.64 | $33.86 | 920000 |
| 2021-10-12 | 31.52 | $33.60 | 1.0M |
| 2021-10-11 | 31.40 | $33.46 | 1.7M |
| 2021-10-08 | 31.27 | $32.31 | 702934 |
| 2021-10-07 | 31.21 | $32.16 | 744144 |
| 2021-10-06 | 31.18 | $31.71 | 570050 |
| 2021-10-05 | 31.19 | $31.20 | 578300 |
| 2021-10-04 | 31.19 | $30.40 | 559013 |
| 2021-10-01 | 31.26 | $30.21 | 319500 |
| 2021-09-30 | 31.34 | $30.27 | 441600 |
| 2021-09-29 | 31.42 | $30.84 | 398396 |
| 2021-09-28 | 31.44 | $30.43 | 505342 |
| 2021-09-27 | 31.51 | $30.85 | 472222 |
| 2021-09-24 | 31.57 | $31.83 | 489700 |
| 2021-09-23 | 31.56 | $32.01 | 621521 |
| 2021-09-22 | 31.55 | $31.87 | 530540 |
| 2021-09-21 | 31.52 | $31.22 | 371200 |
| 2021-09-20 | 31.51 | $31.36 | 845827 |
| 2021-09-17 | 31.50 | $31.70 | 1.4M |
| 2021-09-16 | 31.45 | $31.47 | 858731 |
| 2021-09-15 | 31.39 | $31.53 | 480500 |
| 2021-09-14 | 31.35 | $31.14 | 476000 |
| 2021-09-13 | 31.33 | $30.84 | 580205 |
| 2021-09-10 | 31.35 | $31.12 | 494400 |
| 2021-09-09 | 31.33 | $31.69 | 407236 |
| 2021-09-08 | 31.29 | $31.76 | 659300 |
| 2021-09-07 | 31.23 | $31.32 | 442300 |
| 2021-09-03 | 31.18 | $31.70 | 357813 |
| 2021-09-02 | 31.12 | $31.93 | 446204 |
| 2021-09-01 | 31.04 | $31.72 | 399832 |
| 2021-08-31 | 30.96 | $31.39 | 500804 |
| 2021-08-30 | 30.88 | $31.83 | 313417 |
| 2021-08-27 | 30.74 | $31.98 | 513105 |
| 2021-08-26 | 30.57 | $31.71 | 623800 |
| 2021-08-25 | 30.44 | $31.65 | 650500 |
| 2021-08-24 | 30.28 | $31.27 | 654900 |
| 2021-08-23 | 30.12 | $31.12 | 460017 |
| 2021-08-20 | 29.96 | $31.14 | 730800 |
| 2021-08-19 | 29.81 | $30.72 | 504500 |
| 2021-08-18 | 29.67 | $30.17 | 899493 |
| 2021-08-17 | 29.53 | $30.76 | 638100 |
| 2021-08-16 | 29.30 | $30.79 | 523500 |
| 2021-08-13 | 29.05 | $31.17 | 391511 |
| 2021-08-12 | 28.80 | $30.80 | 392229 |
| 2021-08-11 | 28.57 | $30.88 | 446100 |
| 2021-08-10 | 28.34 | $30.55 | 600406 |
| 2021-08-09 | 28.14 | $30.26 | 499354 |
| 2021-08-06 | 27.95 | $30.51 | 651400 |
| 2021-08-05 | 27.77 | $30.37 | 512704 |
| 2021-08-04 | 27.58 | $30.09 | 569926 |
| 2021-08-03 | 27.41 | $29.84 | 710432 |
| 2021-08-02 | 27.24 | $29.00 | 536440 |
| 2021-07-30 | 27.11 | $28.68 | 466900 |
| 2021-07-29 | 27.00 | $28.96 | 646050 |
| 2021-07-28 | 26.88 | $28.50 | 669841 |
| 2021-07-27 | 26.80 | $28.07 | 465939 |
| 2021-07-26 | 26.75 | $28.00 | 705840 |
| 2021-07-23 | 26.68 | $28.04 | 655300 |
| 2021-07-22 | 26.61 | $27.95 | 1.4M |
| 2021-07-21 | 26.56 | $27.30 | 1.2M |
| 2021-07-20 | 26.52 | $26.30 | 1.1M |
| 2021-07-19 | 26.54 | $25.72 | 1.0M |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
34.85
2026-07-16
Close Price
$33.77
Vol: 934480
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.68
Average
30.77
Maximum
39.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 34.85 | $33.77 | 934480 |
| 2026-07-15 | 34.97 | $34.45 | 1.1M |
| 2026-07-14 | 35.02 | $34.45 | 1.3M |
| 2026-07-13 | 35.08 | $33.19 | 910242 |
| 2026-07-10 | 35.28 | $33.67 | 982919 |
| 2026-07-09 | 35.45 | $33.37 | 893452 |
| 2026-07-08 | 35.67 | $33.32 | 848700 |
| 2026-07-07 | 35.92 | $33.48 | 1.1M |
| 2026-07-06 | 36.17 | $33.10 | 1.4M |
| 2026-07-02 | 36.50 | $32.76 | 1.6M |
| 2026-07-01 | 36.89 | $33.52 | 1.7M |
| 2026-06-30 | 37.25 | $34.18 | 2.1M |
| 2026-06-29 | 37.57 | $35.18 | 2.2M |
| 2026-06-26 | 37.82 | $36.86 | 1.5M |
| 2026-06-25 | 37.92 | $36.84 | 1.0M |
| 2026-06-24 | 38.04 | $36.78 | 1.4M |
| 2026-06-23 | 38.17 | $36.56 | 1.4M |
| 2026-06-22 | 38.34 | $37.07 | 1.1M |
| 2026-06-18 | 38.47 | $37.42 | 8.7M |
| 2026-06-17 | 38.58 | $36.77 | 1.8M |
| 2026-06-16 | 38.77 | $37.68 | 1.4M |
| 2026-06-15 | 38.89 | $38.61 | 1.7M |
| 2026-06-12 | 38.92 | $37.47 | 1.5M |
| 2026-06-11 | 39.07 | $37.69 | 1.0M |
| 2026-06-10 | 39.21 | $37.40 | 1.0M |
| 2026-06-09 | 39.40 | $38.94 | 1.1M |
| 2026-06-08 | 39.45 | $38.91 | 1.3M |
| 2026-06-05 | 39.51 | $39.74 | 822732 |
| 2026-06-04 | 39.49 | $40.38 | 719963 |
| 2026-06-03 | 39.39 | $40.31 | 982536 |
| 2026-06-02 | 39.29 | $41.26 | 1.4M |
| 2026-06-01 | 39.09 | $40.35 | 1.1M |
| 2026-05-29 | 38.96 | $41.16 | 1.3M |
| 2026-05-28 | 38.72 | $40.63 | 693176 |
| 2026-05-27 | 38.52 | $40.41 | 1.1M |
| 2026-05-26 | 38.32 | $40.18 | 952600 |
| 2026-05-22 | 38.13 | $38.97 | 950300 |
| 2026-05-21 | 38.04 | $38.16 | 738895 |
| 2026-05-20 | 38.03 | $37.35 | 1.2M |
| 2026-05-19 | 38.10 | $36.06 | 897950 |
| 2026-05-18 | 38.31 | $36.30 | 1.2M |
| 2026-05-15 | 38.52 | $36.35 | 1.0M |
| 2026-05-14 | 38.75 | $37.38 | 1.0M |
| 2026-05-13 | 38.90 | $38.05 | 1.1M |
| 2026-05-12 | 38.99 | $37.96 | 1.5M |
| 2026-05-11 | 39.10 | $38.51 | 1.1M |
| 2026-05-08 | 39.16 | $38.16 | 1.3M |
| 2026-05-07 | 39.26 | $38.14 | 1.3M |
| 2026-05-06 | 39.38 | $38.49 | 1.6M |
| 2026-05-05 | 39.47 | $38.93 | 1.2M |
| 2026-05-04 | 39.53 | $38.57 | 1.2M |
| 2026-05-01 | 39.63 | $40.30 | 954803 |
| 2026-04-30 | 39.56 | $40.36 | 2.2M |
| 2026-04-29 | 39.48 | $38.19 | 864572 |
| 2026-04-28 | 39.61 | $40.43 | 702343 |
| 2026-04-27 | 39.53 | $41.05 | 976186 |
| 2026-04-24 | 39.37 | $39.58 | 652400 |
| 2026-04-23 | 39.34 | $39.70 | 787718 |
| 2026-04-22 | 39.31 | $38.38 | 795206 |
| 2026-04-21 | 39.40 | $37.76 | 801414 |
| 2026-04-20 | 39.58 | $38.81 | 751600 |
| 2026-04-17 | 39.66 | $39.14 | 1.6M |
| 2026-04-16 | 39.71 | $40.02 | 527306 |
| 2026-04-15 | 39.68 | $40.27 | 483546 |
| 2026-04-14 | 39.62 | $40.14 | 596154 |
| 2026-04-13 | 39.56 | $39.57 | 822829 |
| 2026-04-10 | 39.56 | $41.07 | 459400 |
| 2026-04-09 | 39.40 | $40.77 | 575640 |
| 2026-04-08 | 39.26 | $40.57 | 951628 |
| 2026-04-07 | 39.12 | $39.67 | 525341 |
| 2026-04-06 | 39.06 | $39.64 | 885700 |
| 2026-04-02 | 39.00 | $40.37 | 831558 |
| 2026-04-01 | 38.86 | $39.91 | 1.1M |
| 2026-03-31 | 38.75 | $39.29 | 807776 |
| 2026-03-30 | 38.69 | $38.92 | 789332 |
| 2026-03-27 | 38.66 | $39.11 | 531038 |
| 2026-03-26 | 38.62 | $38.94 | 505840 |
| 2026-03-25 | 38.58 | $39.17 | 1.1M |
| 2026-03-24 | 38.52 | $39.25 | 735700 |
| 2026-03-23 | 38.44 | $38.10 | 904159 |
| 2026-03-20 | 38.48 | $37.44 | 1.9M |
| 2026-03-19 | 38.59 | $39.69 | 843928 |
| 2026-03-18 | 38.47 | $39.46 | 573080 |
| 2026-03-17 | 38.37 | $39.98 | 631432 |
| 2026-03-16 | 38.20 | $39.51 | 893857 |
| 2026-03-13 | 38.06 | $38.21 | 815200 |
| 2026-03-12 | 38.05 | $38.02 | 1.2M |
| 2026-03-11 | 38.05 | $37.85 | 985700 |
| 2026-03-10 | 38.07 | $37.56 | 1.4M |
| 2026-03-09 | 38.13 | $37.94 | 905120 |
| 2026-03-06 | 38.14 | $37.49 | 707919 |
| 2026-03-05 | 38.21 | $37.39 | 759189 |
| 2026-03-04 | 38.30 | $37.77 | 532700 |
| 2026-03-03 | 38.36 | $37.57 | 838600 |
| 2026-03-02 | 38.44 | $38.08 | 747300 |
| 2026-02-27 | 38.48 | $38.31 | 1.2M |
| 2026-02-26 | 38.49 | $38.28 | 1.2M |
| 2026-02-25 | 38.52 | $38.76 | 1.1M |
| 2026-02-24 | 38.49 | $38.68 | 1.9M |
| 2026-02-23 | 38.47 | $39.94 | 889900 |
| 2026-02-20 | 38.32 | $39.61 | 830224 |
| 2026-02-19 | 38.18 | $39.16 | 1.1M |
| 2026-02-18 | 38.08 | $40.18 | 885346 |
| 2026-02-17 | 37.86 | $40.66 | 1.2M |
| 2026-02-13 | 37.56 | $40.78 | 837907 |
| 2026-02-12 | 37.22 | $40.06 | 843130 |
| 2026-02-11 | 36.92 | $40.06 | 762520 |
| 2026-02-10 | 36.59 | $39.19 | 809746 |
| 2026-02-09 | 36.32 | $39.08 | 1.2M |
| 2026-02-06 | 36.03 | $38.64 | 922239 |
| 2026-02-05 | 35.75 | $37.58 | 960188 |
| 2026-02-04 | 35.56 | $37.34 | 1.1M |
| 2026-02-03 | 35.38 | $36.93 | 846871 |
| 2026-02-02 | 35.21 | $35.63 | 986977 |
| 2026-01-30 | 35.17 | $36.15 | 982452 |
| 2026-01-29 | 35.06 | $36.27 | 956818 |
| 2026-01-28 | 34.94 | $36.95 | 900900 |
| 2026-01-27 | 34.72 | $36.82 | 729006 |
| 2026-01-26 | 34.50 | $36.18 | 649656 |
| 2026-01-23 | 34.33 | $35.87 | 1.2M |
| 2026-01-22 | 34.17 | $36.20 | 969572 |
| 2026-01-21 | 33.95 | $35.80 | 1.1M |
| 2026-01-20 | 33.76 | $35.56 | 1.3M |
| 2026-01-16 | 33.57 | $36.07 | 3.3M |
| 2026-01-15 | 33.30 | $35.38 | 2.8M |
| 2026-01-14 | 33.09 | $33.14 | 815915 |
| 2026-01-13 | 33.08 | $33.12 | 1.1M |
| 2026-01-12 | 33.08 | $32.84 | 1.1M |
| 2026-01-09 | 33.10 | $32.03 | 781089 |
| 2026-01-08 | 33.21 | $32.37 | 984600 |
| 2026-01-07 | 33.30 | $31.96 | 1.5M |
| 2026-01-06 | 33.44 | $33.58 | 1.4M |
| 2026-01-05 | 33.43 | $33.06 | 1.3M |
| 2026-01-02 | 33.47 | $33.96 | 922300 |
| 2025-12-31 | 33.41 | $33.26 | 558696 |
| 2025-12-30 | 33.43 | $33.39 | 667842 |
| 2025-12-29 | 33.43 | $33.59 | 868648 |
| 2025-12-26 | 33.42 | $33.18 | 672816 |
| 2025-12-24 | 33.44 | $33.38 | 354900 |
| 2025-12-23 | 33.45 | $33.40 | 824200 |
| 2025-12-22 | 33.46 | $33.46 | 938800 |
| 2025-12-19 | 33.46 | $32.64 | 3.3M |
| 2025-12-18 | 33.54 | $32.42 | 766100 |
| 2025-12-17 | 33.66 | $32.59 | 1.0M |
| 2025-12-16 | 33.77 | $32.38 | 839426 |
| 2025-12-15 | 33.92 | $32.71 | 844294 |
| 2025-12-12 | 34.05 | $32.41 | 1.1M |
| 2025-12-11 | 34.22 | $32.66 | 736000 |
| 2025-12-10 | 34.38 | $32.77 | 1.1M |
| 2025-12-09 | 34.55 | $32.97 | 803300 |
| 2025-12-08 | 34.72 | $33.01 | 825607 |
| 2025-12-05 | 34.90 | $34.01 | 767300 |
| 2025-12-04 | 34.99 | $34.15 | 852500 |
| 2025-12-03 | 35.08 | $34.46 | 756542 |
| 2025-12-02 | 35.14 | $35.05 | 760300 |
| 2025-12-01 | 35.15 | $35.20 | 941825 |
| 2025-11-28 | 35.15 | $36.62 | 467000 |
| 2025-11-26 | 34.99 | $36.14 | 1.2M |
| 2025-11-25 | 34.87 | $36.16 | 866400 |
| 2025-11-24 | 34.74 | $36.27 | 1.2M |
| 2025-11-21 | 34.58 | $35.65 | 625911 |
| 2025-11-20 | 34.46 | $35.74 | 3.3M |
| 2025-11-19 | 34.33 | $36.00 | 903427 |
| 2025-11-18 | 34.15 | $36.21 | 736966 |
| 2025-11-17 | 33.94 | $36.32 | 822342 |
| 2025-11-14 | 33.69 | $35.99 | 671208 |
| 2025-11-13 | 33.44 | $35.58 | 987928 |
| 2025-11-12 | 33.22 | $35.71 | 928500 |
| 2025-11-11 | 32.96 | $35.52 | 915800 |
| 2025-11-10 | 32.69 | $35.27 | 909610 |
| 2025-11-07 | 32.41 | $35.03 | 863500 |
| 2025-11-06 | 32.14 | $34.88 | 1.4M |
| 2025-11-05 | 31.85 | $34.66 | 4.9M |
| 2025-11-04 | 31.55 | $32.49 | 1.0M |
| 2025-11-03 | 31.45 | $32.50 | 1.1M |
| 2025-10-31 | 31.34 | $31.93 | 1.3M |
| 2025-10-30 | 31.28 | $31.74 | 1.5M |
| 2025-10-29 | 31.23 | $31.84 | 1.0M |
| 2025-10-28 | 31.17 | $32.06 | 1.1M |
| 2025-10-27 | 31.08 | $31.97 | 783745 |
| 2025-10-24 | 30.98 | $31.90 | 696500 |
| 2025-10-23 | 30.89 | $31.52 | 1.3M |
| 2025-10-22 | 30.82 | $30.99 | 1.2M |
| 2025-10-21 | 30.80 | $30.41 | 991421 |
| 2025-10-20 | 30.84 | $31.59 | 615629 |
| 2025-10-17 | 30.77 | $31.68 | 1.0M |
| 2025-10-16 | 30.67 | $32.23 | 759448 |
| 2025-10-15 | 30.51 | $32.33 | 1.2M |
| 2025-10-14 | 30.31 | $31.53 | 927400 |
| 2025-10-13 | 30.18 | $31.81 | 770665 |
| 2025-10-10 | 30.01 | $31.15 | 1.0M |
| 2025-10-09 | 29.89 | $31.66 | 1.1M |
| 2025-10-08 | 29.71 | $31.95 | 1.2M |
| 2025-10-07 | 29.47 | $30.98 | 1.5M |
| 2025-10-06 | 29.31 | $32.36 | 1.8M |
| 2025-10-03 | 28.99 | $30.34 | 2.4M |
| 2025-10-02 | 28.85 | $30.05 | 1.5M |
| 2025-10-01 | 28.72 | $29.84 | 1.9M |
| 2025-09-30 | 28.61 | $28.25 | 738077 |
| 2025-09-29 | 28.65 | $28.37 | 881405 |
| 2025-09-26 | 28.67 | $28.54 | 788520 |
| 2025-09-25 | 28.69 | $28.35 | 827017 |
| 2025-09-24 | 28.72 | $28.55 | 819202 |
| 2025-09-23 | 28.74 | $28.30 | 889900 |
| 2025-09-22 | 28.79 | $28.51 | 989700 |
| 2025-09-19 | 28.82 | $28.08 | 2.1M |
| 2025-09-18 | 28.90 | $28.11 | 1.6M |
| 2025-09-17 | 28.98 | $27.89 | 1.4M |
| 2025-09-16 | 29.09 | $28.07 | 945104 |
| 2025-09-15 | 29.20 | $28.62 | 779900 |
| 2025-09-12 | 29.26 | $28.72 | 944440 |
| 2025-09-11 | 29.32 | $28.62 | 953410 |
| 2025-09-10 | 29.39 | $28.43 | 996246 |
| 2025-09-09 | 29.49 | $28.72 | 851000 |
| 2025-09-08 | 29.57 | $28.37 | 996800 |
| 2025-09-05 | 29.70 | $28.68 | 798200 |
| 2025-09-04 | 29.81 | $28.69 | 930401 |
| 2025-09-03 | 29.93 | $28.66 | 671069 |
| 2025-09-02 | 30.06 | $28.66 | 1.5M |
| 2025-08-29 | 30.21 | $29.81 | 950403 |
| 2025-08-28 | 30.25 | $29.84 | 601600 |
| 2025-08-27 | 30.29 | $29.72 | 612603 |
| 2025-08-26 | 30.35 | $29.69 | 1.1M |
| 2025-08-25 | 30.42 | $29.77 | 978153 |
| 2025-08-22 | 30.49 | $30.09 | 775417 |
| 2025-08-21 | 30.53 | $29.73 | 713031 |
| 2025-08-20 | 30.62 | $30.31 | 999900 |
| 2025-08-19 | 30.65 | $30.34 | 1.1M |
| 2025-08-18 | 30.68 | $29.90 | 1.6M |
| 2025-08-15 | 30.76 | $29.77 | 1.2M |
| 2025-08-14 | 30.87 | $29.25 | 796210 |
| 2025-08-13 | 31.04 | $29.54 | 803079 |
| 2025-08-12 | 31.20 | $29.35 | 1.2M |
| 2025-08-11 | 31.39 | $29.33 | 1.1M |
| 2025-08-08 | 31.61 | $30.15 | 777657 |
| 2025-08-07 | 31.76 | $30.37 | 1.1M |
| 2025-08-06 | 31.91 | $30.22 | 1.9M |
| 2025-08-05 | 32.09 | $31.61 | 1.0M |
| 2025-08-04 | 32.14 | $32.70 | 983756 |
| 2025-08-01 | 32.08 | $32.40 | 626730 |
| 2025-07-31 | 32.05 | $32.63 | 841333 |
| 2025-07-30 | 31.98 | $32.08 | 684749 |
| 2025-07-29 | 31.97 | $31.77 | 685212 |
| 2025-07-28 | 32.00 | $31.34 | 721400 |
| 2025-07-25 | 32.06 | $31.46 | 683635 |
| 2025-07-24 | 32.13 | $31.78 | 1.2M |
| 2025-07-23 | 32.16 | $32.37 | 815820 |
| 2025-07-22 | 32.14 | $32.56 | 695143 |
| 2025-07-21 | 32.10 | $32.71 | 656811 |
| 2025-07-18 | 32.03 | $32.98 | 867600 |
| 2025-07-17 | 31.93 | $32.35 | 794900 |
| 2025-07-16 | 31.89 | $32.08 | 745813 |
| 2025-07-15 | 31.87 | $32.25 | 904400 |
| 2025-07-14 | 31.83 | $32.21 | 590400 |
| 2025-07-11 | 31.79 | $31.87 | 585213 |
| 2025-07-10 | 31.78 | $32.25 | 639145 |
| 2025-07-09 | 31.73 | $32.39 | 832500 |
| 2025-07-08 | 31.66 | $31.58 | 941803 |
| 2025-07-07 | 31.67 | $32.55 | 845024 |
| 2025-07-03 | 31.58 | $32.64 | 1.1M |
| 2025-07-02 | 31.47 | $31.97 | 1.0M |
| 2025-07-01 | 31.42 | $31.56 | 973243 |
| 2025-06-30 | 31.40 | $32.00 | 1.2M |
| 2025-06-27 | 31.34 | $32.14 | 1.4M |
| 2025-06-26 | 31.25 | $32.11 | 992619 |
| 2025-06-25 | 31.16 | $31.64 | 748800 |
| 2025-06-24 | 31.11 | $32.04 | 800211 |
| 2025-06-23 | 31.02 | $31.57 | 888234 |
| 2025-06-20 | 30.96 | $31.69 | 1.4M |
| 2025-06-18 | 30.88 | $32.09 | 690223 |
| 2025-06-17 | 30.75 | $31.64 | 1.2M |
| 2025-06-16 | 30.66 | $32.22 | 871000 |
| 2025-06-13 | 30.50 | $31.61 | 620918 |
| 2025-06-12 | 30.38 | $31.70 | 847500 |
| 2025-06-11 | 30.24 | $30.99 | 522244 |
| 2025-06-10 | 30.16 | $30.59 | 599000 |
| 2025-06-09 | 30.12 | $30.48 | 714500 |
| 2025-06-06 | 30.08 | $30.51 | 674059 |
| 2025-06-05 | 30.03 | $30.28 | 782345 |
| 2025-06-04 | 30.01 | $29.89 | 852062 |
| 2025-06-03 | 30.02 | $30.84 | 727200 |
| 2025-06-02 | 29.93 | $30.36 | 809900 |
| 2025-05-30 | 29.89 | $30.77 | 1.6M |
| 2025-05-29 | 29.80 | $30.35 | 684125 |
| 2025-05-28 | 29.74 | $30.71 | 794105 |
| 2025-05-27 | 29.64 | $30.81 | 1.1M |
| 2025-05-23 | 29.51 | $30.47 | 978040 |
| 2025-05-22 | 29.41 | $29.30 | 1.6M |
| 2025-05-21 | 29.42 | $30.00 | 1.1M |
| 2025-05-20 | 29.36 | $30.61 | 692407 |
| 2025-05-19 | 29.23 | $30.62 | 635216 |
| 2025-05-16 | 29.09 | $30.36 | 686623 |
| 2025-05-15 | 28.95 | $29.95 | 666245 |
| 2025-05-14 | 28.85 | $29.17 | 813029 |
| 2025-05-13 | 28.81 | $29.08 | 908458 |
| 2025-05-12 | 28.78 | $28.54 | 667309 |
| 2025-05-09 | 28.81 | $28.88 | 743200 |
| 2025-05-08 | 28.80 | $28.74 | 869255 |
| 2025-05-07 | 28.81 | $28.61 | 690921 |
| 2025-05-06 | 28.83 | $28.67 | 901400 |
| 2025-05-05 | 28.85 | $28.64 | 681718 |
| 2025-05-02 | 28.87 | $28.78 | 685194 |
| 2025-05-01 | 28.88 | $28.95 | 983644 |
| 2025-04-30 | 28.87 | $29.34 | 918785 |
| 2025-04-29 | 28.82 | $29.70 | 679080 |
| 2025-04-28 | 28.73 | $29.45 | 989462 |
| 2025-04-25 | 28.65 | $28.95 | 589733 |
| 2025-04-24 | 28.62 | $28.72 | 696947 |
| 2025-04-23 | 28.61 | $28.15 | 1.1M |
| 2025-04-22 | 28.66 | $28.22 | 1.5M |
| 2025-04-21 | 28.70 | $27.35 | 1.1M |
| 2025-04-17 | 28.84 | $29.23 | 592119 |
| 2025-04-16 | 28.80 | $28.91 | 623327 |
| 2025-04-15 | 28.79 | $29.07 | 819724 |
| 2025-04-14 | 28.76 | $28.92 | 1.3M |
| 2025-04-11 | 28.75 | $28.03 | 1.5M |
| 2025-04-10 | 28.82 | $27.55 | 917596 |
| 2025-04-09 | 28.96 | $28.05 | 1.7M |
| 2025-04-08 | 29.05 | $26.74 | 1.5M |
| 2025-04-07 | 29.30 | $27.34 | 1.6M |
| 2025-04-04 | 29.50 | $28.07 | 1.8M |
| 2025-04-03 | 29.65 | $30.79 | 1.4M |
| 2025-04-02 | 29.53 | $30.60 | 545386 |
| 2025-04-01 | 29.42 | $30.47 | 861026 |
| 2025-03-31 | 29.31 | $30.27 | 1.1M |
| 2025-03-28 | 29.21 | $30.17 | 1.9M |
| 2025-03-27 | 29.11 | $30.07 | 917315 |
| 2025-03-26 | 29.01 | $30.26 | 763707 |
| 2025-03-25 | 28.88 | $30.42 | 890190 |
| 2025-03-24 | 28.71 | $29.85 | 799293 |
| 2025-03-21 | 28.59 | $29.90 | 1.5M |
| 2025-03-20 | 28.46 | $30.04 | 691700 |
| 2025-03-19 | 28.29 | $29.67 | 805725 |
| 2025-03-18 | 28.14 | $29.80 | 733750 |
| 2025-03-17 | 27.97 | $29.67 | 869726 |
| 2025-03-14 | 27.79 | $29.14 | 1.2M |
| 2025-03-13 | 27.65 | $29.18 | 1.1M |
| 2025-03-12 | 27.49 | $29.39 | 1.3M |
| 2025-03-11 | 27.29 | $28.79 | 1.6M |
| 2025-03-10 | 27.13 | $28.63 | 1.5M |
| 2025-03-07 | 26.97 | $27.62 | 1.2M |
| 2025-03-06 | 26.90 | $27.33 | 1.4M |
| 2025-03-05 | 26.86 | $27.22 | 1.5M |
| 2025-03-04 | 26.82 | $26.78 | 1.1M |
| 2025-03-03 | 26.82 | $27.23 | 861748 |
| 2025-02-28 | 26.78 | $28.02 | 1.9M |
| 2025-02-27 | 26.65 | $27.28 | 882900 |
| 2025-02-26 | 26.58 | $27.75 | 1.1M |
| 2025-02-25 | 26.46 | $27.36 | 1.2M |
| 2025-02-24 | 26.36 | $26.70 | 1.9M |
| 2025-02-21 | 26.33 | $27.43 | 1.2M |
| 2025-02-20 | 26.21 | $27.05 | 1.1M |
| 2025-02-19 | 26.12 | $26.72 | 885547 |
| 2025-02-18 | 26.06 | $26.45 | 885346 |
| 2025-02-14 | 26.02 | $26.13 | 874507 |
| 2025-02-13 | 26.01 | $26.28 | 550612 |
| 2025-02-12 | 25.98 | $26.09 | 604500 |
| 2025-02-11 | 25.96 | $26.08 | 550620 |
| 2025-02-10 | 25.95 | $26.18 | 813600 |
| 2025-02-07 | 25.93 | $26.12 | 656328 |
| 2025-02-06 | 25.91 | $26.26 | 637400 |
| 2025-02-05 | 25.87 | $26.07 | 516728 |
| 2025-02-04 | 25.85 | $25.96 | 860510 |
| 2025-02-03 | 25.84 | $25.83 | 644800 |
| 2025-01-31 | 25.84 | $25.93 | 669500 |
| 2025-01-30 | 25.83 | $25.97 | 676200 |
| 2025-01-29 | 25.82 | $25.52 | 815600 |
| 2025-01-28 | 25.85 | $25.62 | 800846 |
| 2025-01-27 | 25.87 | $25.64 | 713148 |
| 2025-01-24 | 25.90 | $25.85 | 720406 |
| 2025-01-23 | 25.90 | $25.28 | 1.6M |
| 2025-01-22 | 25.97 | $24.63 | 833400 |
| 2025-01-21 | 26.11 | $25.74 | 710621 |
| 2025-01-17 | 26.14 | $26.35 | 711700 |
| 2025-01-16 | 26.12 | $26.46 | 927900 |
| 2025-01-15 | 26.09 | $25.25 | 560800 |
| 2025-01-14 | 26.18 | $25.08 | 574565 |
| 2025-01-13 | 26.29 | $24.82 | 654026 |
| 2025-01-10 | 26.45 | $24.92 | 783773 |
| 2025-01-08 | 26.61 | $25.73 | 550858 |
| 2025-01-07 | 26.70 | $26.51 | 706900 |
| 2025-01-06 | 26.72 | $26.20 | 798562 |
| 2025-01-03 | 26.77 | $26.58 | 526480 |
| 2025-01-02 | 26.79 | $26.31 | 608072 |
| 2024-12-31 | 26.84 | $26.00 | 1.1M |
| 2024-12-30 | 26.93 | $26.15 | 504300 |
| 2024-12-27 | 27.01 | $26.14 | 405700 |
| 2024-12-26 | 27.11 | $26.31 | 414046 |
| 2024-12-24 | 27.19 | $26.67 | 432400 |
| 2024-12-23 | 27.25 | $26.40 | 557348 |
| 2024-12-20 | 27.33 | $26.04 | 1.8M |
| 2024-12-19 | 27.47 | $25.92 | 843561 |
| 2024-12-18 | 27.63 | $25.93 | 1.0M |
| 2024-12-17 | 27.81 | $26.10 | 821600 |
| 2024-12-16 | 27.99 | $26.77 | 810200 |
| 2024-12-13 | 28.12 | $27.28 | 793300 |
| 2024-12-12 | 28.21 | $27.34 | 545488 |
| 2024-12-11 | 28.30 | $27.82 | 760329 |
| 2024-12-10 | 28.35 | $28.16 | 560970 |
| 2024-12-09 | 28.37 | $28.60 | 933620 |
| 2024-12-06 | 28.35 | $28.24 | 572207 |
| 2024-12-05 | 28.36 | $28.62 | 586950 |
| 2024-12-04 | 28.34 | $28.37 | 776633 |
| 2024-12-03 | 28.33 | $28.33 | 870144 |
| 2024-12-02 | 28.33 | $29.08 | 1.0M |
| 2024-11-29 | 28.25 | $29.49 | 547704 |
| 2024-11-27 | 28.12 | $29.50 | 662654 |
| 2024-11-26 | 27.98 | $29.62 | 802768 |
| 2024-11-25 | 27.80 | $28.70 | 1.4M |
| 2024-11-22 | 27.71 | $28.35 | 510606 |
| 2024-11-21 | 27.64 | $28.35 | 914688 |
| 2024-11-20 | 27.57 | $27.92 | 452625 |
| 2024-11-19 | 27.53 | $27.78 | 738722 |
| 2024-11-18 | 27.51 | $27.57 | 600960 |
| 2024-11-15 | 27.50 | $27.56 | 629925 |
| 2024-11-14 | 27.49 | $27.36 | 708400 |
| 2024-11-13 | 27.51 | $26.95 | 679610 |
| 2024-11-12 | 27.56 | $26.69 | 1.1M |
| 2024-11-11 | 27.66 | $27.96 | 1.4M |
| 2024-11-08 | 27.62 | $27.79 | 977875 |
| 2024-11-07 | 27.61 | $27.67 | 1.6M |
| 2024-11-06 | 27.60 | $26.83 | 2.4M |
| 2024-11-05 | 27.68 | $28.78 | 939700 |
| 2024-11-04 | 27.57 | $28.20 | 1.1M |
| 2024-11-01 | 27.50 | $27.61 | 927747 |
| 2024-10-31 | 27.49 | $28.38 | 1.4M |
| 2024-10-30 | 27.39 | $27.77 | 1.6M |
| 2024-10-29 | 27.35 | $25.71 | 1.1M |
| 2024-10-28 | 27.53 | $26.17 | 1.1M |
| 2024-10-25 | 27.67 | $25.99 | 1.0M |
| 2024-10-24 | 27.85 | $26.20 | 862401 |
| 2024-10-23 | 28.02 | $26.98 | 899359 |
| 2024-10-22 | 28.13 | $26.84 | 916542 |
| 2024-10-21 | 28.27 | $26.71 | 997200 |
| 2024-10-18 | 28.43 | $27.27 | 1.2M |
| 2024-10-17 | 28.55 | $27.54 | 853471 |
| 2024-10-16 | 28.66 | $28.15 | 747625 |
| 2024-10-15 | 28.71 | $27.81 | 863560 |
| 2024-10-14 | 28.81 | $27.81 | 867004 |
| 2024-10-11 | 28.91 | $27.68 | 756616 |
| 2024-10-10 | 29.04 | $27.57 | 733604 |
| 2024-10-09 | 29.20 | $27.85 | 691800 |
| 2024-10-08 | 29.34 | $28.13 | 809855 |
| 2024-10-07 | 29.47 | $28.85 | 456952 |
| 2024-10-04 | 29.53 | $29.56 | 1.1M |
| 2024-10-03 | 29.53 | $29.20 | 1.1M |
| 2024-10-02 | 29.56 | $29.79 | 925431 |
| 2024-10-01 | 29.54 | $30.74 | 587301 |
| 2024-09-30 | 29.41 | $30.68 | 613100 |
| 2024-09-27 | 29.28 | $30.50 | 513625 |
| 2024-09-26 | 29.15 | $30.02 | 540931 |
| 2024-09-25 | 29.06 | $30.47 | 732622 |
| 2024-09-24 | 28.91 | $29.96 | 561200 |
| 2024-09-23 | 28.80 | $29.92 | 512600 |
| 2024-09-20 | 28.68 | $29.60 | 1.9M |
| 2024-09-19 | 28.59 | $29.07 | 812900 |
| 2024-09-18 | 28.54 | $29.30 | 907173 |
| 2024-09-17 | 28.46 | $29.36 | 753840 |
| 2024-09-16 | 28.36 | $29.33 | 596439 |
| 2024-09-13 | 28.26 | $29.16 | 843463 |
| 2024-09-12 | 28.16 | $28.41 | 733136 |
| 2024-09-11 | 28.14 | $28.33 | 636231 |
| 2024-09-10 | 28.12 | $27.58 | 815217 |
| 2024-09-09 | 28.17 | $27.54 | 741100 |
| 2024-09-06 | 28.24 | $27.49 | 516700 |
| 2024-09-05 | 28.32 | $28.02 | 604403 |
| 2024-09-04 | 28.35 | $27.77 | 635343 |
| 2024-09-03 | 28.41 | $28.08 | 721240 |
| 2024-08-30 | 28.45 | $28.96 | 853849 |
| 2024-08-29 | 28.39 | $28.54 | 709594 |
| 2024-08-28 | 28.38 | $28.71 | 480918 |
| 2024-08-27 | 28.34 | $28.76 | 925200 |
| 2024-08-26 | 28.30 | $29.23 | 357400 |
| 2024-08-23 | 28.20 | $29.16 | 555356 |
| 2024-08-22 | 28.10 | $28.68 | 429019 |
| 2024-08-21 | 28.04 | $28.97 | 485300 |
| 2024-08-20 | 27.94 | $28.74 | 440000 |
| 2024-08-19 | 27.86 | $29.18 | 747131 |
| 2024-08-16 | 27.72 | $28.99 | 537200 |
| 2024-08-15 | 27.58 | $28.94 | 952100 |
| 2024-08-14 | 27.44 | $28.99 | 815000 |
| 2024-08-13 | 27.28 | $28.70 | 944500 |
| 2024-08-12 | 27.13 | $28.15 | 770600 |
| 2024-08-09 | 27.02 | $28.48 | 699172 |
| 2024-08-08 | 26.87 | $28.47 | 1.0M |
| 2024-08-07 | 26.70 | $28.44 | 828314 |
| 2024-08-06 | 26.51 | $28.56 | 1.0M |
| 2024-08-05 | 26.30 | $27.43 | 882314 |
| 2024-08-02 | 26.18 | $27.68 | 916400 |
| 2024-08-01 | 26.02 | $27.96 | 1.2M |
| 2024-07-31 | 25.82 | $26.68 | 1.3M |
| 2024-07-30 | 25.73 | $26.33 | 520517 |
| 2024-07-29 | 25.66 | $26.32 | 491500 |
| 2024-07-26 | 25.59 | $26.40 | 592632 |
| 2024-07-25 | 25.51 | $25.72 | 679400 |
| 2024-07-24 | 25.49 | $26.15 | 581255 |
| 2024-07-23 | 25.42 | $25.58 | 382848 |
| 2024-07-22 | 25.40 | $25.90 | 588212 |
| 2024-07-19 | 25.35 | $25.23 | 1.1M |
| 2024-07-18 | 25.36 | $25.18 | 905566 |
| 2024-07-17 | 25.38 | $25.34 | 1.1M |
| 2024-07-16 | 25.38 | $25.76 | 934500 |
| 2024-07-15 | 25.34 | $24.77 | 956281 |
| 2024-07-12 | 25.40 | $26.17 | 625243 |
| 2024-07-11 | 25.32 | $25.53 | 528891 |
| 2024-07-10 | 25.30 | $24.61 | 500174 |
| 2024-07-09 | 25.37 | $24.34 | 602600 |
| 2024-07-08 | 25.48 | $24.48 | 503009 |
| 2024-07-05 | 25.58 | $24.59 | 1.1M |
| 2024-07-03 | 25.69 | $24.37 | 732935 |
| 2024-07-02 | 25.83 | $24.11 | 1.3M |
| 2024-07-01 | 26.01 | $24.30 | 1.1M |
| 2024-06-28 | 26.19 | $24.69 | 1.7M |
| 2024-06-27 | 26.34 | $26.01 | 723528 |
| 2024-06-26 | 26.38 | $25.57 | 360900 |
| 2024-06-25 | 26.47 | $25.76 | 553865 |
| 2024-06-24 | 26.54 | $26.06 | 624525 |
| 2024-06-21 | 26.59 | $25.87 | 1.6M |
| 2024-06-20 | 26.67 | $25.98 | 581400 |
| 2024-06-18 | 26.74 | $25.94 | 606900 |
| 2024-06-17 | 26.82 | $25.99 | 505900 |
| 2024-06-14 | 26.91 | $26.60 | 646590 |
| 2024-06-13 | 26.94 | $26.70 | 526000 |
| 2024-06-12 | 26.97 | $27.01 | 675900 |
| 2024-06-11 | 26.96 | $27.33 | 990829 |
| 2024-06-10 | 26.92 | $27.33 | 686309 |
| 2024-06-07 | 26.88 | $26.94 | 664672 |
| 2024-06-06 | 26.88 | $27.73 | 710200 |
| 2024-06-05 | 26.79 | $28.65 | 1.5M |
| 2024-06-04 | 26.59 | $27.77 | 745831 |
| 2024-06-03 | 26.46 | $27.58 | 1.6M |
| 2024-05-31 | 26.35 | $28.00 | 1.3M |
| 2024-05-30 | 26.17 | $27.25 | 573906 |
| 2024-05-29 | 26.06 | $26.37 | 737135 |
| 2024-05-28 | 26.03 | $27.16 | 1.5M |
| 2024-05-24 | 25.91 | $26.85 | 499931 |
| 2024-05-23 | 25.81 | $26.27 | 651900 |
| 2024-05-22 | 25.76 | $27.02 | 493630 |
| 2024-05-21 | 25.63 | $26.93 | 595417 |
| 2024-05-20 | 25.49 | $26.75 | 626410 |
| 2024-05-17 | 25.36 | $26.79 | 708500 |
| 2024-05-16 | 25.21 | $27.09 | 882350 |
| 2024-05-15 | 25.01 | $27.48 | 792670 |
| 2024-05-14 | 24.75 | $27.47 | 1.0M |
| 2024-05-13 | 24.46 | $26.89 | 1.1M |
| 2024-05-10 | 24.21 | $27.06 | 1.3M |
| 2024-05-09 | 23.91 | $26.49 | 1.4M |
| 2024-05-08 | 23.64 | $24.90 | 1.0M |
| 2024-05-07 | 23.50 | $24.79 | 774300 |
| 2024-05-06 | 23.37 | $24.74 | 597325 |
| 2024-05-03 | 23.22 | $24.43 | 964520 |
| 2024-05-02 | 23.10 | $23.70 | 666400 |
| 2024-05-01 | 23.03 | $23.33 | 1.3M |
| 2024-04-30 | 23.00 | $23.38 | 1.0M |
| 2024-04-29 | 22.96 | $23.46 | 540000 |
| 2024-04-26 | 22.91 | $23.14 | 575424 |
| 2024-04-25 | 22.89 | $23.08 | 789746 |
| 2024-04-24 | 22.87 | $23.36 | 736200 |
| 2024-04-23 | 22.81 | $23.59 | 904000 |
| 2024-04-22 | 22.73 | $23.06 | 608921 |
| 2024-04-19 | 22.70 | $22.79 | 1.6M |
| 2024-04-18 | 22.69 | $22.50 | 730400 |
| 2024-04-17 | 22.71 | $22.25 | 743626 |
| 2024-04-16 | 22.76 | $21.77 | 1.0M |
| 2024-04-15 | 22.86 | $22.49 | 1.0M |
| 2024-04-12 | 22.90 | $22.82 | 680600 |
| 2024-04-11 | 22.91 | $23.51 | 743408 |
| 2024-04-10 | 22.84 | $23.21 | 978300 |
| 2024-04-09 | 22.80 | $24.21 | 1.0M |
| 2024-04-08 | 22.66 | $23.90 | 976000 |
| 2024-04-05 | 22.52 | $23.47 | 830900 |
| 2024-04-04 | 22.42 | $23.46 | 769236 |
| 2024-04-03 | 22.32 | $23.69 | 1.3M |
| 2024-04-02 | 22.17 | $23.53 | 1.3M |
| 2024-04-01 | 22.03 | $23.07 | 1.0M |
| 2024-03-28 | 21.92 | $23.05 | 1.2M |
| 2024-03-27 | 21.80 | $22.39 | 904367 |
| 2024-03-26 | 21.74 | $21.53 | 846000 |
| 2024-03-25 | 21.76 | $21.44 | 756542 |
| 2024-03-22 | 21.79 | $21.34 | 893000 |
| 2024-03-21 | 21.84 | $21.25 | 889100 |
| 2024-03-20 | 21.90 | $21.20 | 1.0M |
| 2024-03-19 | 21.98 | $21.13 | 831544 |
| 2024-03-18 | 22.06 | $21.01 | 889746 |
| 2024-03-15 | 22.18 | $21.05 | 1.7M |
| 2024-03-14 | 22.29 | $20.89 | 1.1M |
| 2024-03-13 | 22.44 | $21.43 | 1.1M |
| 2024-03-12 | 22.55 | $21.77 | 729218 |
| 2024-03-11 | 22.63 | $22.29 | 697773 |
| 2024-03-08 | 22.67 | $22.56 | 640200 |
| 2024-03-07 | 22.68 | $22.12 | 628500 |
| 2024-03-06 | 22.74 | $22.02 | 753893 |
| 2024-03-05 | 22.81 | $21.79 | 831504 |
| 2024-03-04 | 22.92 | $21.90 | 1.0M |
| 2024-03-01 | 23.03 | $22.01 | 1.0M |
| 2024-02-29 | 23.13 | $21.80 | 1.1M |
| 2024-02-28 | 23.27 | $22.10 | 868600 |
| 2024-02-27 | 23.40 | $22.35 | 967148 |
| 2024-02-26 | 23.51 | $21.67 | 880971 |
| 2024-02-23 | 23.70 | $22.18 | 1.1M |
| 2024-02-22 | 23.86 | $22.59 | 1.5M |
| 2024-02-21 | 23.99 | $23.67 | 738300 |
| 2024-02-20 | 24.03 | $23.93 | 619900 |
| 2024-02-16 | 24.04 | $24.01 | 772707 |
| 2024-02-15 | 24.04 | $24.28 | 807000 |
| 2024-02-14 | 24.02 | $23.02 | 483200 |
| 2024-02-13 | 24.12 | $22.90 | 645564 |
| 2024-02-12 | 24.25 | $23.62 | 705773 |
| 2024-02-09 | 24.32 | $22.97 | 987800 |
| 2024-02-08 | 24.46 | $22.94 | 957100 |
| 2024-02-07 | 24.62 | $23.43 | 924000 |
| 2024-02-06 | 24.74 | $23.48 | 789113 |
| 2024-02-05 | 24.87 | $23.15 | 996171 |
| 2024-02-02 | 25.06 | $23.98 | 791300 |
| 2024-02-01 | 25.17 | $24.81 | 825600 |
| 2024-01-31 | 25.21 | $24.24 | 1.0M |
| 2024-01-30 | 25.31 | $24.62 | 929743 |
| 2024-01-29 | 25.38 | $24.93 | 611960 |
| 2024-01-26 | 25.43 | $24.63 | 774000 |
| 2024-01-25 | 25.51 | $24.96 | 1.0M |
| 2024-01-24 | 25.57 | $24.21 | 769436 |
| 2024-01-23 | 25.71 | $24.62 | 1.2M |
| 2024-01-22 | 25.83 | $24.98 | 1.2M |
| 2024-01-19 | 25.92 | $24.61 | 1.0M |
| 2024-01-18 | 26.06 | $24.61 | 849522 |
| 2024-01-17 | 26.21 | $24.70 | 820230 |
| 2024-01-16 | 26.37 | $25.37 | 807800 |
| 2024-01-12 | 26.47 | $25.84 | 816050 |
| 2024-01-11 | 26.54 | $26.01 | 1.5M |
| 2024-01-10 | 26.60 | $26.69 | 474050 |
| 2024-01-09 | 26.59 | $27.00 | 558100 |
| 2024-01-08 | 26.54 | $27.25 | 1.1M |
| 2024-01-05 | 26.47 | $26.85 | 1.2M |
| 2024-01-04 | 26.43 | $26.83 | 1.0M |
| 2024-01-03 | 26.38 | $26.84 | 829800 |
| 2024-01-02 | 26.34 | $27.19 | 1.2M |
| 2023-12-29 | 26.25 | $27.43 | 655000 |
| 2023-12-28 | 26.12 | $27.71 | 465300 |
| 2023-12-27 | 25.95 | $27.64 | 377232 |
| 2023-12-26 | 25.78 | $27.70 | 376748 |
| 2023-12-22 | 25.57 | $27.37 | 428300 |
| 2023-12-21 | 25.39 | $27.16 | 628900 |
| 2023-12-20 | 25.20 | $26.50 | 905638 |
| 2023-12-19 | 25.06 | $26.88 | 1.1M |
| 2023-12-18 | 24.87 | $26.08 | 814800 |
| 2023-12-15 | 24.74 | $26.63 | 2.9M |
| 2023-12-14 | 24.54 | $26.66 | 1.6M |
| 2023-12-13 | 24.32 | $26.10 | 1.4M |
| 2023-12-12 | 24.13 | $24.56 | 925035 |
| 2023-12-11 | 24.09 | $24.90 | 685633 |
| 2023-12-08 | 24.00 | $24.88 | 1.1M |
| 2023-12-07 | 23.91 | $24.96 | 815149 |
| 2023-12-06 | 23.80 | $25.00 | 1.1M |
| 2023-12-05 | 23.68 | $25.09 | 843400 |
| 2023-12-04 | 23.53 | $25.22 | 1.3M |
| 2023-12-01 | 23.35 | $25.23 | 1.7M |
| 2023-11-30 | 23.15 | $24.97 | 2.2M |
| 2023-11-29 | 22.96 | $25.25 | 20.0M |
| 2023-11-28 | 22.72 | $25.22 | 7.0M |
| 2023-11-27 | 22.45 | $22.87 | 892000 |
| 2023-11-24 | 22.41 | $22.73 | 279110 |
| 2023-11-22 | 22.38 | $23.00 | 631609 |
| 2023-11-21 | 22.31 | $22.72 | 604114 |
| 2023-11-20 | 22.27 | $22.69 | 686000 |
| 2023-11-17 | 22.22 | $22.67 | 720200 |
| 2023-11-16 | 22.18 | $22.63 | 767515 |
| 2023-11-15 | 22.13 | $22.92 | 762642 |
| 2023-11-14 | 22.05 | $23.07 | 794849 |
| 2023-11-13 | 21.94 | $21.35 | 632454 |
| 2023-11-10 | 22.00 | $21.47 | 645500 |
| 2023-11-09 | 22.05 | $21.67 | 649535 |
| 2023-11-08 | 22.10 | $22.09 | 600000 |
| 2023-11-07 | 22.10 | $22.68 | 817700 |
| 2023-11-06 | 22.03 | $22.45 | 704757 |
| 2023-11-03 | 21.99 | $22.87 | 1.2M |
| 2023-11-02 | 21.90 | $22.77 | 1.4M |
| 2023-11-01 | 21.81 | $22.12 | 1.0M |
| 2023-10-31 | 21.77 | $21.71 | 1.1M |
| 2023-10-30 | 21.78 | $21.73 | 913724 |
| 2023-10-27 | 21.78 | $21.55 | 988871 |
| 2023-10-26 | 21.81 | $22.48 | 1.6M |
| 2023-10-25 | 21.74 | $22.02 | 1.1M |
| 2023-10-24 | 21.71 | $21.94 | 1.6M |
| 2023-10-23 | 21.68 | $20.88 | 829400 |
| 2023-10-20 | 21.77 | $21.22 | 2.8M |
| 2023-10-19 | 21.83 | $21.34 | 1.2M |
| 2023-10-18 | 21.88 | $21.59 | 905342 |
| 2023-10-17 | 21.91 | $22.01 | 1.5M |
| 2023-10-16 | 21.90 | $22.15 | 2.0M |
| 2023-10-13 | 21.87 | $21.58 | 1.2M |
| 2023-10-12 | 21.90 | $21.62 | 1.2M |
| 2023-10-11 | 21.93 | $22.05 | 1.3M |
| 2023-10-10 | 21.92 | $21.96 | 2.2M |
| 2023-10-09 | 21.92 | $20.92 | 1.9M |
| 2023-10-06 | 22.02 | $20.79 | 2.9M |
| 2023-10-05 | 22.15 | $18.76 | 1.3M |
| 2023-10-04 | 22.51 | $19.27 | 1.4M |
| 2023-10-03 | 22.85 | $19.26 | 1.7M |
| 2023-10-02 | 23.23 | $19.75 | 2.4M |
| 2023-09-29 | 23.59 | $21.16 | 2.5M |
| 2023-09-28 | 23.85 | $20.79 | 3.8M |
| 2023-09-27 | 24.17 | $21.49 | 2.8M |
| 2023-09-26 | 24.45 | $23.26 | 843400 |
| 2023-09-25 | 24.58 | $23.89 | 753395 |
| 2023-09-22 | 24.65 | $23.73 | 808500 |
| 2023-09-21 | 24.75 | $23.95 | 853613 |
| 2023-09-20 | 24.83 | $24.86 | 1.0M |
| 2023-09-19 | 24.83 | $24.99 | 868100 |
| 2023-09-18 | 24.81 | $24.97 | 892000 |
| 2023-09-15 | 24.79 | $25.36 | 1.8M |
| 2023-09-14 | 24.73 | $25.17 | 1.1M |
| 2023-09-13 | 24.69 | $24.85 | 891800 |
| 2023-09-12 | 24.67 | $24.47 | 746135 |
| 2023-09-11 | 24.69 | $24.26 | 587519 |
| 2023-09-08 | 24.73 | $24.15 | 701800 |
| 2023-09-07 | 24.80 | $23.85 | 1.4M |
| 2023-09-06 | 24.90 | $23.90 | 640324 |
| 2023-09-05 | 25.00 | $24.24 | 802300 |
| 2023-09-01 | 25.08 | $24.56 | 610938 |
| 2023-08-31 | 25.14 | $24.77 | 1.0M |
| 2023-08-30 | 25.17 | $25.13 | 837246 |
| 2023-08-29 | 25.18 | $25.44 | 875831 |
| 2023-08-28 | 25.15 | $25.17 | 763300 |
| 2023-08-25 | 25.15 | $24.96 | 483849 |
| 2023-08-24 | 25.17 | $24.71 | 1.0M |
| 2023-08-23 | 25.22 | $24.77 | 1.4M |
| 2023-08-22 | 25.26 | $24.00 | 1.2M |
| 2023-08-21 | 25.40 | $23.95 | 848465 |
| 2023-08-18 | 25.55 | $24.26 | 1.2M |
| 2023-08-17 | 25.68 | $24.39 | 766732 |
| 2023-08-16 | 25.82 | $24.78 | 893018 |
| 2023-08-15 | 25.93 | $24.95 | 918439 |
| 2023-08-14 | 26.03 | $25.33 | 1.0M |
| 2023-08-11 | 26.11 | $25.57 | 781500 |
| 2023-08-10 | 26.16 | $25.38 | 908100 |
| 2023-08-09 | 26.25 | $25.25 | 1.3M |
| 2023-08-08 | 26.35 | $24.45 | 1.5M |
| 2023-08-07 | 26.55 | $24.88 | 732200 |
| 2023-08-04 | 26.73 | $24.93 | 898500 |
| 2023-08-03 | 26.92 | $24.67 | 727400 |
| 2023-08-02 | 27.15 | $25.27 | 885461 |
| 2023-08-01 | 27.35 | $25.81 | 732713 |
| 2023-07-31 | 27.51 | $26.41 | 970675 |
| 2023-07-28 | 27.63 | $26.28 | 898120 |
| 2023-07-27 | 27.77 | $26.43 | 948608 |
| 2023-07-26 | 27.91 | $27.32 | 606770 |
| 2023-07-25 | 27.97 | $27.53 | 645452 |
| 2023-07-24 | 28.02 | $27.75 | 634811 |
| 2023-07-21 | 28.05 | $27.94 | 843717 |
| 2023-07-20 | 28.06 | $27.69 | 1.1M |
| 2023-07-19 | 28.10 | $27.62 | 1.2M |
| 2023-07-18 | 28.15 | $27.14 | 1.2M |
| 2023-07-17 | 28.26 | $27.19 | 727300 |
| 2023-07-14 | 28.37 | $27.24 | 1.2M |
| 2023-07-13 | 28.49 | $27.72 | 960323 |
| 2023-07-12 | 28.57 | $28.01 | 571731 |
| 2023-07-11 | 28.63 | $27.90 | 899805 |
| 2023-07-10 | 28.71 | $27.59 | 645400 |
| 2023-07-07 | 28.82 | $27.63 | 899500 |
| 2023-07-06 | 28.95 | $27.60 | 1.5M |
| 2023-07-05 | 29.09 | $28.60 | 810310 |
| 2023-07-03 | 29.14 | $28.55 | 301800 |
| 2023-06-30 | 29.21 | $28.56 | 851700 |
| 2023-06-29 | 29.27 | $28.06 | 689645 |
| 2023-06-28 | 29.40 | $28.23 | 728848 |
| 2023-06-27 | 29.53 | $28.67 | 797911 |
| 2023-06-26 | 29.62 | $28.65 | 1.6M |
| 2023-06-23 | 29.72 | $28.56 | 10.6M |
| 2023-06-22 | 29.84 | $29.02 | 1.5M |
| 2023-06-21 | 29.92 | $29.76 | 615224 |
| 2023-06-20 | 29.94 | $29.54 | 1.0M |
| 2023-06-16 | 29.98 | $30.14 | 2.4M |
| 2023-06-15 | 29.97 | $29.99 | 578200 |
| 2023-06-14 | 29.97 | $29.75 | 619800 |
| 2023-06-13 | 29.99 | $29.93 | 569000 |
| 2023-06-12 | 29.99 | $29.92 | 1.1M |
| 2023-06-09 | 30.00 | $29.55 | 697927 |
| 2023-06-08 | 30.05 | $30.16 | 625300 |
| 2023-06-07 | 30.04 | $30.71 | 946500 |
| 2023-06-06 | 29.97 | $30.38 | 927745 |
| 2023-06-05 | 29.92 | $30.08 | 983241 |
| 2023-06-02 | 29.91 | $29.87 | 835335 |
| 2023-06-01 | 29.91 | $29.06 | 482148 |
| 2023-05-31 | 30.00 | $28.73 | 954600 |
| 2023-05-30 | 30.14 | $29.27 | 596900 |
| 2023-05-26 | 30.23 | $29.22 | 469300 |
| 2023-05-25 | 30.33 | $29.29 | 618280 |
| 2023-05-24 | 30.44 | $29.61 | 610740 |
| 2023-05-23 | 30.53 | $30.07 | 652003 |
| 2023-05-22 | 30.58 | $30.00 | 680961 |
| 2023-05-19 | 30.64 | $29.95 | 763900 |
| 2023-05-18 | 30.71 | $30.62 | 634000 |
| 2023-05-17 | 30.72 | $30.78 | 682500 |
| 2023-05-16 | 30.72 | $31.18 | 927800 |
| 2023-05-15 | 30.67 | $31.61 | 716700 |
| 2023-05-12 | 30.57 | $31.09 | 639734 |
| 2023-05-11 | 30.51 | $30.71 | 525725 |
| 2023-05-10 | 30.49 | $30.67 | 851015 |
| 2023-05-09 | 30.48 | $30.49 | 843700 |
| 2023-05-08 | 30.47 | $30.10 | 840432 |
| 2023-05-05 | 30.51 | $30.33 | 1.2M |
| 2023-05-04 | 30.53 | $29.34 | 763112 |
| 2023-05-03 | 30.66 | $29.83 | 834400 |
| 2023-05-02 | 30.75 | $30.01 | 810310 |
| 2023-05-01 | 30.82 | $30.34 | 578800 |
| 2023-04-28 | 30.87 | $30.37 | 747246 |
| 2023-04-27 | 30.93 | $29.85 | 653800 |
| 2023-04-26 | 31.04 | $29.42 | 1.1M |
| 2023-04-25 | 31.21 | $30.04 | 1.1M |
| 2023-04-24 | 31.33 | $31.27 | 1.3M |
| 2023-04-21 | 31.34 | $31.51 | 1.1M |
| 2023-04-20 | 31.32 | $31.16 | 841400 |
| 2023-04-19 | 31.34 | $31.22 | 747721 |
| 2023-04-18 | 31.35 | $31.72 | 692921 |
| 2023-04-17 | 31.32 | $32.19 | 608304 |
| 2023-04-14 | 31.22 | $31.53 | 424900 |
| 2023-04-13 | 31.19 | $31.82 | 482800 |
| 2023-04-12 | 31.12 | $31.57 | 526458 |
| 2023-04-11 | 31.08 | $31.48 | 627400 |
| 2023-04-10 | 31.04 | $31.38 | 450909 |
| 2023-04-06 | 31.00 | $31.70 | 610200 |
| 2023-04-05 | 30.93 | $31.92 | 1.1M |
| 2023-04-04 | 30.82 | $31.13 | 982932 |
| 2023-04-03 | 30.79 | $30.72 | 869515 |
| 2023-03-31 | 30.80 | $31.33 | 1.4M |
| 2023-03-30 | 30.74 | $30.93 | 923700 |
| 2023-03-29 | 30.72 | $31.20 | 2.1M |
| 2023-03-28 | 30.67 | $30.79 | 683100 |
| 2023-03-27 | 30.66 | $30.71 | 786000 |
| 2023-03-24 | 30.65 | $30.17 | 686838 |
| 2023-03-23 | 30.70 | $29.17 | 783313 |
| 2023-03-22 | 30.86 | $29.59 | 988932 |
| 2023-03-21 | 31.00 | $30.23 | 1.1M |
| 2023-03-20 | 31.08 | $30.31 | 1.0M |
| 2023-03-17 | 31.16 | $30.20 | 1.5M |
| 2023-03-16 | 31.26 | $30.52 | 895800 |
| 2023-03-15 | 31.34 | $30.97 | 1.4M |
| 2023-03-14 | 31.37 | $30.95 | 1.4M |
| 2023-03-13 | 31.42 | $30.05 | 763900 |
| 2023-03-10 | 31.56 | $29.73 | 621700 |
| 2023-03-09 | 31.76 | $30.53 | 464619 |
| 2023-03-08 | 31.88 | $31.19 | 461580 |
| 2023-03-07 | 31.96 | $31.27 | 872000 |
| 2023-03-06 | 32.03 | $31.42 | 659425 |
| 2023-03-03 | 32.09 | $31.70 | 819738 |
| 2023-03-02 | 32.13 | $30.99 | 766500 |
| 2023-03-01 | 32.26 | $30.80 | 964895 |
| 2023-02-28 | 32.41 | $31.41 | 1.1M |
| 2023-02-27 | 32.51 | $31.56 | 826700 |
| 2023-02-24 | 32.61 | $30.97 | 659100 |
| 2023-02-23 | 32.79 | $31.15 | 1.1M |
| 2023-02-22 | 32.96 | $32.04 | 805000 |
| 2023-02-21 | 33.06 | $32.27 | 563427 |
| 2023-02-17 | 33.14 | $32.77 | 1.1M |
| 2023-02-16 | 33.18 | $32.90 | 703238 |
| 2023-02-15 | 33.21 | $33.41 | 523400 |
| 2023-02-14 | 33.19 | $33.08 | 447700 |
| 2023-02-13 | 33.20 | $33.21 | 507926 |
| 2023-02-10 | 33.20 | $32.54 | 556100 |
| 2023-02-09 | 33.26 | $32.13 | 392427 |
| 2023-02-08 | 33.38 | $32.78 | 492900 |
| 2023-02-07 | 33.45 | $33.17 | 640468 |
| 2023-02-06 | 33.48 | $32.91 | 493700 |
| 2023-02-03 | 33.54 | $33.63 | 612364 |
| 2023-02-02 | 33.53 | $34.44 | 447700 |
| 2023-02-01 | 33.43 | $33.81 | 602607 |
| 2023-01-31 | 33.39 | $33.79 | 599000 |
| 2023-01-30 | 33.35 | $33.15 | 362916 |
| 2023-01-27 | 33.37 | $33.66 | 259200 |
| 2023-01-26 | 33.34 | $33.51 | 287200 |
| 2023-01-25 | 33.32 | $33.15 | 315500 |
| 2023-01-24 | 33.34 | $33.49 | 440416 |
| 2023-01-23 | 33.32 | $33.13 | 485835 |
| 2023-01-20 | 33.34 | $33.26 | 1.7M |
| 2023-01-19 | 33.35 | $33.63 | 428700 |
| 2023-01-18 | 33.32 | $34.20 | 539600 |
| 2023-01-17 | 33.23 | $34.42 | 651200 |
| 2023-01-13 | 33.11 | $34.32 | 348131 |
| 2023-01-12 | 32.98 | $34.53 | 583914 |
| 2023-01-11 | 32.81 | $34.13 | 943150 |
| 2023-01-10 | 32.68 | $33.64 | 606021 |
| 2023-01-09 | 32.57 | $32.65 | 537700 |
| 2023-01-06 | 32.57 | $32.42 | 602635 |
| 2023-01-05 | 32.58 | $31.76 | 685800 |
| 2023-01-04 | 32.67 | $32.03 | 742630 |
| 2023-01-03 | 32.73 | $32.03 | 582410 |
| 2022-12-30 | 32.81 | $31.87 | 469672 |
| 2022-12-29 | 32.91 | $31.94 | 686600 |
| 2022-12-28 | 33.01 | $31.58 | 475103 |
| 2022-12-27 | 33.16 | $32.04 | 478400 |
| 2022-12-23 | 33.28 | $31.98 | 404600 |
| 2022-12-22 | 33.41 | $31.98 | 644343 |
| 2022-12-21 | 33.56 | $32.59 | 454051 |
| 2022-12-20 | 33.67 | $32.34 | 435845 |
| 2022-12-19 | 33.81 | $32.01 | 415212 |
| 2022-12-16 | 34.00 | $32.51 | 1.1M |
| 2022-12-15 | 34.15 | $32.87 | 526451 |
| 2022-12-14 | 34.29 | $33.81 | 484248 |
| 2022-12-13 | 34.34 | $33.88 | 640070 |
| 2022-12-12 | 34.39 | $33.29 | 588431 |
| 2022-12-09 | 34.50 | $32.98 | 692300 |
| 2022-12-08 | 34.66 | $33.10 | 713778 |
| 2022-12-07 | 34.83 | $33.72 | 486534 |
| 2022-12-06 | 34.94 | $33.69 | 477900 |
| 2022-12-05 | 35.07 | $34.16 | 572225 |
| 2022-12-02 | 35.17 | $34.88 | 530940 |
| 2022-12-01 | 35.20 | $35.00 | 408100 |
| 2022-11-30 | 35.22 | $35.44 | 866060 |
| 2022-11-29 | 35.20 | $35.37 | 380640 |
| 2022-11-28 | 35.18 | $35.55 | 388096 |
| 2022-11-25 | 35.14 | $36.02 | 177700 |
| 2022-11-23 | 35.05 | $35.87 | 333354 |
| 2022-11-22 | 34.96 | $36.06 | 588906 |
| 2022-11-21 | 34.85 | $35.28 | 423000 |
| 2022-11-18 | 34.80 | $35.16 | 594417 |
| 2022-11-17 | 34.76 | $35.03 | 583100 |
| 2022-11-16 | 34.74 | $35.66 | 543934 |
| 2022-11-15 | 34.64 | $35.19 | 476866 |
| 2022-11-14 | 34.58 | $35.10 | 655532 |
| 2022-11-11 | 34.53 | $34.96 | 515800 |
| 2022-11-10 | 34.48 | $36.04 | 582200 |
| 2022-11-09 | 34.32 | $35.07 | 360217 |
| 2022-11-08 | 34.24 | $35.24 | 445800 |
| 2022-11-07 | 34.13 | $35.04 | 460646 |
| 2022-11-04 | 34.03 | $35.74 | 547143 |
| 2022-11-03 | 33.85 | $35.31 | 596700 |
| 2022-11-02 | 33.70 | $34.91 | 618693 |
| 2022-11-01 | 33.57 | $35.04 | 386928 |
| 2022-10-31 | 33.42 | $34.74 | 524831 |
| 2022-10-28 | 33.28 | $34.97 | 618960 |
| 2022-10-27 | 33.10 | $34.26 | 774366 |
| 2022-10-26 | 32.98 | $33.59 | 372204 |
| 2022-10-25 | 32.92 | $33.32 | 500600 |
| 2022-10-24 | 32.87 | $32.40 | 472522 |
| 2022-10-21 | 32.92 | $31.94 | 1.5M |
| 2022-10-20 | 33.03 | $31.69 | 575600 |
| 2022-10-19 | 33.17 | $32.42 | 572700 |
| 2022-10-18 | 33.25 | $32.99 | 737000 |
| 2022-10-17 | 33.27 | $32.40 | 683965 |
| 2022-10-14 | 33.37 | $31.26 | 443310 |
| 2022-10-13 | 33.59 | $31.79 | 857312 |
| 2022-10-12 | 33.78 | $30.98 | 586500 |
| 2022-10-11 | 34.07 | $31.91 | 583603 |
| 2022-10-10 | 34.30 | $31.43 | 522800 |
| 2022-10-07 | 34.60 | $31.47 | 596900 |
| 2022-10-06 | 34.93 | $32.51 | 492549 |
| 2022-10-05 | 35.19 | $33.35 | 425400 |
| 2022-10-04 | 35.38 | $34.72 | 660116 |
| 2022-10-03 | 35.45 | $33.64 | 766800 |
| 2022-09-30 | 35.64 | $31.85 | 666200 |
| 2022-09-29 | 36.04 | $32.19 | 492009 |
| 2022-09-28 | 36.44 | $33.40 | 551100 |
| 2022-09-27 | 36.77 | $33.00 | 478763 |
| 2022-09-26 | 37.16 | $33.67 | 578957 |
| 2022-09-23 | 37.53 | $34.62 | 980433 |
| 2022-09-22 | 37.84 | $35.74 | 647844 |
| 2022-09-21 | 38.06 | $36.22 | 549428 |
| 2022-09-20 | 38.25 | $36.90 | 684300 |
| 2022-09-19 | 38.39 | $37.93 | 710705 |
| 2022-09-16 | 38.44 | $38.47 | 790200 |
| 2022-09-15 | 38.44 | $37.84 | 438300 |
| 2022-09-14 | 38.50 | $38.91 | 425227 |
| 2022-09-13 | 38.46 | $38.80 | 561730 |
| 2022-09-12 | 38.42 | $39.29 | 547500 |
| 2022-09-09 | 38.33 | $39.19 | 478900 |
| 2022-09-08 | 38.24 | $38.90 | 445925 |
| 2022-09-07 | 38.17 | $39.43 | 501200 |
| 2022-09-06 | 38.03 | $37.87 | 751906 |
| 2022-09-02 | 38.05 | $37.52 | 610203 |
| 2022-09-01 | 38.11 | $37.13 | 687200 |
| 2022-08-31 | 38.21 | $37.10 | 608200 |
| 2022-08-30 | 38.33 | $37.45 | 682300 |
| 2022-08-29 | 38.42 | $37.77 | 597804 |
| 2022-08-26 | 38.49 | $38.21 | 810952 |
| 2022-08-25 | 38.52 | $39.01 | 627713 |
| 2022-08-24 | 38.47 | $38.75 | 661800 |
| 2022-08-23 | 38.44 | $38.72 | 573400 |
| 2022-08-22 | 38.41 | $39.00 | 744200 |
| 2022-08-19 | 38.34 | $39.67 | 1.0M |
| 2022-08-18 | 38.20 | $41.61 | 759245 |
| 2022-08-17 | 37.84 | $40.88 | 583124 |
| 2022-08-16 | 37.52 | $40.17 | 645553 |
| 2022-08-15 | 37.25 | $40.05 | 1.1M |
| 2022-08-12 | 36.95 | $39.30 | 1.0M |
| 2022-08-11 | 36.70 | $38.72 | 952825 |
| 2022-08-10 | 36.49 | $38.04 | 837426 |
| 2022-08-09 | 36.33 | $37.37 | 853200 |
| 2022-08-08 | 36.22 | $38.07 | 858416 |
| 2022-08-05 | 36.02 | $37.25 | 645600 |
| 2022-08-04 | 35.89 | $37.88 | 956870 |
| 2022-08-03 | 35.69 | $37.76 | 906618 |
| 2022-08-02 | 35.47 | $36.85 | 637500 |
| 2022-08-01 | 35.32 | $37.44 | 501100 |
| 2022-07-29 | 35.10 | $37.54 | 639431 |
| 2022-07-28 | 34.84 | $37.47 | 1.2M |
| 2022-07-27 | 34.57 | $35.80 | 384804 |
| 2022-07-26 | 34.44 | $34.98 | 569200 |
| 2022-07-25 | 34.38 | $34.36 | 548658 |
| 2022-07-22 | 34.38 | $34.00 | 537931 |
| 2022-07-21 | 34.42 | $33.50 | 477300 |
| 2022-07-20 | 34.52 | $34.12 | 689300 |
| 2022-07-19 | 34.56 | $34.00 | 444734 |
| 2022-07-18 | 34.62 | $33.84 | 580816 |
| 2022-07-15 | 34.70 | $35.00 | 916946 |
| 2022-07-14 | 34.67 | $34.71 | 594426 |
| 2022-07-13 | 34.66 | $34.38 | 381400 |
| 2022-07-12 | 34.69 | $34.33 | 595542 |
| 2022-07-11 | 34.73 | $35.17 | 419200 |
| 2022-07-08 | 34.69 | $35.65 | 317414 |
| 2022-07-07 | 34.58 | $35.53 | 348000 |
| 2022-07-06 | 34.49 | $35.35 | 342000 |
| 2022-07-05 | 34.39 | $35.09 | 547600 |
| 2022-07-01 | 34.32 | $35.63 | 459940 |
| 2022-06-30 | 34.18 | $34.84 | 440500 |
| 2022-06-29 | 34.11 | $34.53 | 542800 |
| 2022-06-28 | 34.07 | $35.10 | 448100 |
| 2022-06-27 | 33.96 | $35.68 | 459911 |
| 2022-06-24 | 33.78 | $35.16 | 2.3M |
| 2022-06-23 | 33.64 | $33.97 | 562600 |
| 2022-06-22 | 33.60 | $32.66 | 416111 |
| 2022-06-21 | 33.70 | $32.62 | 760748 |
| 2022-06-17 | 33.81 | $32.10 | 956900 |
| 2022-06-16 | 33.99 | $31.30 | 597900 |
| 2022-06-15 | 34.28 | $33.20 | 605644 |
| 2022-06-14 | 34.39 | $32.36 | 663904 |
| 2022-06-13 | 34.60 | $33.17 | 535527 |
| 2022-06-10 | 34.76 | $35.11 | 745900 |
| 2022-06-09 | 34.72 | $36.13 | 936877 |
| 2022-06-08 | 34.57 | $37.13 | 821400 |
| 2022-06-07 | 34.30 | $36.94 | 594800 |
| 2022-06-06 | 34.02 | $36.09 | 706300 |
| 2022-06-03 | 33.80 | $35.06 | 342019 |
| 2022-06-02 | 33.67 | $35.20 | 406500 |
| 2022-06-01 | 33.51 | $34.66 | 651027 |
| 2022-05-31 | 33.39 | $35.05 | 776232 |
| 2022-05-27 | 33.21 | $36.15 | 622000 |
| 2022-05-26 | 32.91 | $35.14 | 1.0M |
| 2022-05-25 | 32.67 | $34.49 | 1.3M |
| 2022-05-24 | 32.48 | $32.76 | 418000 |
| 2022-05-23 | 32.45 | $32.78 | 448507 |
| 2022-05-20 | 32.42 | $32.71 | 433691 |
| 2022-05-19 | 32.38 | $32.77 | 589200 |
| 2022-05-18 | 32.34 | $33.16 | 1.2M |
| 2022-05-17 | 32.26 | $33.08 | 902300 |
| 2022-05-16 | 32.17 | $31.96 | 652707 |
| 2022-05-13 | 32.19 | $31.33 | 513900 |
| 2022-05-12 | 32.28 | $31.00 | 1.1M |
| 2022-05-11 | 32.42 | $31.16 | 718600 |
| 2022-05-10 | 32.55 | $31.99 | 986800 |
| 2022-05-09 | 32.61 | $31.55 | 994706 |
| 2022-05-06 | 32.72 | $31.65 | 891142 |
| 2022-05-05 | 32.84 | $32.15 | 1.0M |
| 2022-05-04 | 32.91 | $32.90 | 887235 |
| 2022-05-03 | 32.91 | $31.38 | 697526 |
| 2022-05-02 | 33.07 | $30.10 | 797114 |
| 2022-04-29 | 33.38 | $30.53 | 621523 |
| 2022-04-28 | 33.68 | $31.49 | 667900 |
| 2022-04-27 | 33.91 | $31.73 | 912104 |
| 2022-04-26 | 34.14 | $32.06 | 952617 |
| 2022-04-25 | 34.36 | $31.62 | 798939 |
| 2022-04-22 | 34.65 | $31.64 | 2.4M |
| 2022-04-21 | 34.97 | $33.40 | 1.1M |
| 2022-04-20 | 35.13 | $35.00 | 944700 |
| 2022-04-19 | 35.14 | $34.08 | 667537 |
| 2022-04-18 | 35.26 | $33.79 | 891218 |
| 2022-04-14 | 35.41 | $34.24 | 2.2M |
| 2022-04-13 | 35.53 | $33.60 | 1.1M |
| 2022-04-12 | 35.74 | $34.30 | 724502 |
| 2022-04-11 | 35.89 | $35.37 | 978047 |
| 2022-04-08 | 35.94 | $35.09 | 728906 |
| 2022-04-07 | 36.03 | $36.14 | 853900 |
| 2022-04-06 | 36.02 | $36.08 | 623300 |
| 2022-04-05 | 36.02 | $36.40 | 511300 |
| 2022-04-04 | 35.98 | $36.69 | 561682 |
| 2022-04-01 | 35.90 | $36.46 | 581709 |
| 2022-03-31 | 35.84 | $36.51 | 640331 |
| 2022-03-30 | 35.77 | $36.42 | 408429 |
| 2022-03-29 | 35.70 | $37.04 | 529400 |
| 2022-03-28 | 35.56 | $36.47 | 413700 |
| 2022-03-25 | 35.47 | $36.01 | 328800 |
| 2022-03-24 | 35.41 | $36.07 | 328328 |
| 2022-03-23 | 35.34 | $35.75 | 414800 |
| 2022-03-22 | 35.30 | $36.78 | 606300 |
| 2022-03-21 | 35.14 | $36.50 | 639036 |
| 2022-03-18 | 35.00 | $36.39 | 1.5M |
| 2022-03-17 | 34.85 | $36.71 | 633122 |
| 2022-03-16 | 34.66 | $36.46 | 730800 |
| 2022-03-15 | 34.47 | $37.10 | 547287 |
| 2022-03-14 | 34.19 | $36.09 | 635737 |
| 2022-03-11 | 33.99 | $35.80 | 457800 |
| 2022-03-10 | 33.80 | $36.04 | 505154 |
| 2022-03-09 | 33.56 | $36.11 | 723355 |
| 2022-03-08 | 33.30 | $35.34 | 790723 |
| 2022-03-07 | 33.08 | $33.99 | 786732 |
| 2022-03-04 | 32.99 | $33.56 | 588600 |
| 2022-03-03 | 32.93 | $33.77 | 674901 |
| 2022-03-02 | 32.84 | $34.03 | 933026 |
| 2022-03-01 | 32.71 | $32.61 | 636930 |
| 2022-02-28 | 32.72 | $33.40 | 1.2M |
| 2022-02-25 | 32.65 | $32.92 | 743733 |
| 2022-02-24 | 32.62 | $31.88 | 908900 |
| 2022-02-23 | 32.70 | $31.72 | 517744 |
| 2022-02-22 | 32.80 | $31.86 | 761400 |
| 2022-02-18 | 32.90 | $32.98 | 398345 |
| 2022-02-17 | 32.89 | $32.17 | 525300 |
| 2022-02-16 | 32.97 | $32.87 | 260800 |
| 2022-02-15 | 32.98 | $32.73 | 384900 |
| 2022-02-14 | 33.01 | $32.56 | 420700 |
| 2022-02-11 | 33.06 | $32.35 | 354106 |
| 2022-02-10 | 33.13 | $32.70 | 387000 |
| 2022-02-09 | 33.17 | $33.36 | 426400 |
| 2022-02-08 | 33.16 | $32.61 | 306800 |
| 2022-02-07 | 33.21 | $32.46 | 302000 |
| 2022-02-04 | 33.29 | $32.20 | 310000 |
| 2022-02-03 | 33.41 | $32.19 | 430633 |
| 2022-02-02 | 33.54 | $33.14 | 336241 |
| 2022-02-01 | 33.58 | $33.05 | 554218 |
| 2022-01-31 | 33.63 | $33.68 | 515000 |
| 2022-01-28 | 33.63 | $32.90 | 397846 |
| 2022-01-27 | 33.70 | $32.58 | 354015 |
| 2022-01-26 | 33.82 | $33.18 | 605127 |
| 2022-01-25 | 33.89 | $33.06 | 614600 |
| 2022-01-24 | 33.98 | $33.20 | 958440 |
| 2022-01-21 | 34.06 | $32.89 | 815082 |
| 2022-01-20 | 34.18 | $33.38 | 755900 |
| 2022-01-19 | 34.27 | $33.60 | 727600 |
| 2022-01-18 | 34.34 | $32.67 | 528000 |
| 2022-01-14 | 34.51 | $32.96 | 607200 |
| 2022-01-13 | 34.67 | $33.00 | 490500 |
| 2022-01-12 | 34.85 | $33.42 | 294408 |
| 2022-01-11 | 35.00 | $33.61 | 384843 |
| 2022-01-10 | 35.15 | $33.15 | 542833 |
| 2022-01-07 | 35.36 | $33.86 | 381727 |
| 2022-01-06 | 35.52 | $34.16 | 576126 |
| 2022-01-05 | 35.66 | $33.97 | 437800 |
| 2022-01-04 | 35.84 | $35.39 | 361600 |
| 2022-01-03 | 35.88 | $35.96 | 303100 |
| 2021-12-31 | 35.88 | $36.03 | 283300 |
| 2021-12-30 | 35.86 | $35.71 | 299930 |
| 2021-12-29 | 35.87 | $35.61 | 315600 |
| 2021-12-28 | 35.90 | $35.52 | 296900 |
| 2021-12-27 | 35.94 | $35.81 | 195200 |
| 2021-12-23 | 35.96 | $35.79 | 203800 |
| 2021-12-22 | 35.97 | $35.91 | 435800 |
| 2021-12-21 | 35.98 | $35.26 | 578920 |
| 2021-12-20 | 36.06 | $34.15 | 670634 |
| 2021-12-17 | 36.26 | $35.19 | 1.2M |
| 2021-12-16 | 36.37 | $35.46 | 653700 |
| 2021-12-15 | 36.47 | $35.08 | 919517 |
| 2021-12-14 | 36.61 | $34.89 | 1.0M |
| 2021-12-13 | 36.79 | $35.65 | 566100 |
| 2021-12-10 | 36.91 | $35.24 | 516245 |
| 2021-12-09 | 37.09 | $35.75 | 573311 |
| 2021-12-08 | 37.23 | $37.01 | 661331 |
| 2021-12-07 | 37.25 | $37.47 | 553810 |
| 2021-12-06 | 37.23 | $36.98 | 472806 |
| 2021-12-03 | 37.26 | $36.92 | 408200 |
| 2021-12-02 | 37.29 | $37.20 | 453941 |
| 2021-12-01 | 37.30 | $37.11 | 504006 |
| 2021-11-30 | 37.32 | $37.32 | 524932 |
| 2021-11-29 | 37.32 | $38.10 | 619600 |
| 2021-11-26 | 37.24 | $37.86 | 452507 |
| 2021-11-24 | 37.18 | $39.07 | 1.1M |
| 2021-11-23 | 36.98 | $39.18 | 1.3M |
| 2021-11-22 | 36.74 | $38.97 | 856172 |
| 2021-11-19 | 36.51 | $38.66 | 624896 |
| 2021-11-18 | 36.28 | $38.17 | 816700 |
| 2021-11-17 | 36.09 | $38.46 | 376124 |
| 2021-11-16 | 35.84 | $37.76 | 379400 |
| 2021-11-15 | 35.63 | $37.90 | 398931 |
| 2021-11-12 | 35.39 | $37.40 | 938431 |
| 2021-11-11 | 35.18 | $37.50 | 848300 |
| 2021-11-10 | 34.94 | $37.00 | 590816 |
| 2021-11-09 | 34.72 | $36.75 | 632838 |
| 2021-11-08 | 34.51 | $36.74 | 617538 |
| 2021-11-05 | 34.27 | $37.53 | 739000 |
| 2021-11-04 | 33.93 | $36.80 | 715642 |
| 2021-11-03 | 33.63 | $35.53 | 745200 |
| 2021-11-02 | 33.43 | $35.47 | 738200 |
| 2021-11-01 | 33.21 | $36.31 | 725600 |
| 2021-10-29 | 32.89 | $35.48 | 594400 |
| 2021-10-28 | 32.61 | $34.89 | 555300 |
| 2021-10-27 | 32.37 | $33.79 | 428747 |
| 2021-10-26 | 32.23 | $34.10 | 692700 |
| 2021-10-25 | 32.03 | $33.59 | 1.4M |
| 2021-10-22 | 31.86 | $32.14 | 773934 |
| 2021-10-21 | 31.84 | $31.72 | 440720 |
| 2021-10-20 | 31.85 | $31.57 | 577900 |
| 2021-10-19 | 31.88 | $31.82 | 517714 |
| 2021-10-18 | 31.88 | $31.23 | 732483 |
| 2021-10-15 | 31.95 | $31.22 | 5.2M |
| 2021-10-14 | 32.03 | $33.21 | 789500 |
| 2021-10-13 | 31.90 | $33.86 | 920000 |
| 2021-10-12 | 31.70 | $33.60 | 1.0M |
| 2021-10-11 | 31.50 | $33.46 | 1.7M |
| 2021-10-08 | 31.29 | $32.31 | 702934 |
| 2021-10-07 | 31.18 | $32.16 | 744144 |
| 2021-10-06 | 31.08 | $31.71 | 570050 |
| 2021-10-05 | 31.01 | $31.20 | 578300 |
| 2021-10-04 | 30.99 | $30.40 | 559013 |
| 2021-10-01 | 31.06 | $30.21 | 319500 |
| 2021-09-30 | 31.15 | $30.27 | 441600 |
| 2021-09-29 | 31.24 | $30.84 | 398396 |
| 2021-09-28 | 31.28 | $30.43 | 505342 |
| 2021-09-27 | 31.37 | $30.85 | 472222 |
| 2021-09-24 | 31.42 | $31.83 | 489700 |
| 2021-09-23 | 31.38 | $32.01 | 621521 |
| 2021-09-22 | 31.32 | $31.87 | 530540 |
| 2021-09-21 | 31.26 | $31.22 | 371200 |
| 2021-09-20 | 31.26 | $31.36 | 845827 |
| 2021-09-17 | 31.25 | $31.70 | 1.4M |
| 2021-09-16 | 31.20 | $31.47 | 858731 |
| 2021-09-15 | 31.18 | $31.53 | 480500 |
| 2021-09-14 | 31.14 | $31.14 | 476000 |
| 2021-09-13 | 31.14 | $30.84 | 580205 |
| 2021-09-10 | 31.17 | $31.12 | 494400 |
| 2021-09-09 | 31.18 | $31.69 | 407236 |
| 2021-09-08 | 31.12 | $31.76 | 659300 |
| 2021-09-07 | 31.05 | $31.32 | 442300 |
| 2021-09-03 | 31.03 | $31.70 | 357813 |
| 2021-09-02 | 30.96 | $31.93 | 446204 |
| 2021-09-01 | 30.85 | $31.72 | 399832 |
| 2021-08-31 | 30.76 | $31.39 | 500804 |
| 2021-08-30 | 30.70 | $31.83 | 313417 |
| 2021-08-27 | 30.58 | $31.98 | 513105 |
| 2021-08-26 | 30.43 | $31.71 | 623800 |
| 2021-08-25 | 30.29 | $31.65 | 650500 |
| 2021-08-24 | 30.15 | $31.27 | 654900 |
| 2021-08-23 | 30.03 | $31.12 | 460017 |
| 2021-08-20 | 29.92 | $31.14 | 730800 |
| 2021-08-19 | 29.79 | $30.72 | 504500 |
| 2021-08-18 | 29.69 | $30.17 | 899493 |
| 2021-08-17 | 29.64 | $30.76 | 638100 |
| 2021-08-16 | 29.52 | $30.79 | 523500 |
| 2021-08-13 | 29.39 | $31.17 | 391511 |
| 2021-08-12 | 29.20 | $30.80 | 392229 |
| 2021-08-11 | 29.03 | $30.88 | 446100 |
| 2021-08-10 | 28.84 | $30.55 | 600406 |
| 2021-08-09 | 28.66 | $30.26 | 499354 |
| 2021-08-06 | 28.49 | $30.51 | 651400 |
| 2021-08-05 | 28.28 | $30.37 | 512704 |
| 2021-08-04 | 28.06 | $30.09 | 569926 |
| 2021-08-03 | 27.84 | $29.84 | 710432 |
| 2021-08-02 | 27.63 | $29.00 | 536440 |
| 2021-07-30 | 27.49 | $28.68 | 466900 |
| 2021-07-29 | 27.37 | $28.96 | 646050 |
| 2021-07-28 | 27.20 | $28.50 | 669841 |
| 2021-07-27 | 27.06 | $28.07 | 465939 |
| 2021-07-26 | 26.95 | $28.00 | 705840 |
| 2021-07-23 | 26.84 | $28.04 | 655300 |
| 2021-07-22 | 26.72 | $27.95 | 1.4M |
| 2021-07-21 | 26.59 | $27.30 | 1.2M |
| 2021-07-20 | 26.51 | $26.30 | 1.1M |
| 2021-07-19 | 26.54 | $25.72 | 1.0M |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
34.14
2026-07-16
Close Price
$33.77
Vol: 934480
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.21
Average
30.79
Maximum
39.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 34.14 | $33.77 | 934480 |
| 2026-07-15 | 34.26 | $34.45 | 1.1M |
| 2026-07-14 | 34.33 | $34.45 | 1.3M |
| 2026-07-13 | 34.42 | $33.19 | 910242 |
| 2026-07-10 | 34.65 | $33.67 | 982919 |
| 2026-07-09 | 34.86 | $33.37 | 893452 |
| 2026-07-08 | 35.12 | $33.32 | 848700 |
| 2026-07-07 | 35.41 | $33.48 | 1.1M |
| 2026-07-06 | 35.71 | $33.10 | 1.4M |
| 2026-07-02 | 36.09 | $32.76 | 1.6M |
| 2026-07-01 | 36.53 | $33.52 | 1.7M |
| 2026-06-30 | 36.94 | $34.18 | 2.1M |
| 2026-06-29 | 37.31 | $35.18 | 2.2M |
| 2026-06-26 | 37.62 | $36.86 | 1.5M |
| 2026-06-25 | 37.78 | $36.84 | 1.0M |
| 2026-06-24 | 37.97 | $36.78 | 1.4M |
| 2026-06-23 | 38.17 | $36.56 | 1.4M |
| 2026-06-22 | 38.41 | $37.07 | 1.1M |
| 2026-06-18 | 38.61 | $37.42 | 8.7M |
| 2026-06-17 | 38.77 | $36.77 | 1.8M |
| 2026-06-16 | 38.99 | $37.68 | 1.4M |
| 2026-06-15 | 39.12 | $38.61 | 1.7M |
| 2026-06-12 | 39.15 | $37.47 | 1.5M |
| 2026-06-11 | 39.28 | $37.69 | 1.0M |
| 2026-06-10 | 39.40 | $37.40 | 1.0M |
| 2026-06-09 | 39.55 | $38.94 | 1.1M |
| 2026-06-08 | 39.54 | $38.91 | 1.3M |
| 2026-06-05 | 39.54 | $39.74 | 822732 |
| 2026-06-04 | 39.45 | $40.38 | 719963 |
| 2026-06-03 | 39.29 | $40.31 | 982536 |
| 2026-06-02 | 39.13 | $41.26 | 1.4M |
| 2026-06-01 | 38.87 | $40.35 | 1.1M |
| 2026-05-29 | 38.70 | $41.16 | 1.3M |
| 2026-05-28 | 38.44 | $40.63 | 693176 |
| 2026-05-27 | 38.22 | $40.41 | 1.1M |
| 2026-05-26 | 38.02 | $40.18 | 952600 |
| 2026-05-22 | 37.85 | $38.97 | 950300 |
| 2026-05-21 | 37.80 | $38.16 | 738895 |
| 2026-05-20 | 37.83 | $37.35 | 1.2M |
| 2026-05-19 | 37.95 | $36.06 | 897950 |
| 2026-05-18 | 38.19 | $36.30 | 1.2M |
| 2026-05-15 | 38.42 | $36.35 | 1.0M |
| 2026-05-14 | 38.67 | $37.38 | 1.0M |
| 2026-05-13 | 38.82 | $38.05 | 1.1M |
| 2026-05-12 | 38.93 | $37.96 | 1.5M |
| 2026-05-11 | 39.05 | $38.51 | 1.1M |
| 2026-05-08 | 39.12 | $38.16 | 1.3M |
| 2026-05-07 | 39.25 | $38.14 | 1.3M |
| 2026-05-06 | 39.38 | $38.49 | 1.6M |
| 2026-05-05 | 39.50 | $38.93 | 1.2M |
| 2026-05-04 | 39.57 | $38.57 | 1.2M |
| 2026-05-01 | 39.69 | $40.30 | 954803 |
| 2026-04-30 | 39.64 | $40.36 | 2.2M |
| 2026-04-29 | 39.58 | $38.19 | 864572 |
| 2026-04-28 | 39.73 | $40.43 | 702343 |
| 2026-04-27 | 39.67 | $41.05 | 976186 |
| 2026-04-24 | 39.53 | $39.58 | 652400 |
| 2026-04-23 | 39.53 | $39.70 | 787718 |
| 2026-04-22 | 39.52 | $38.38 | 795206 |
| 2026-04-21 | 39.64 | $37.76 | 801414 |
| 2026-04-20 | 39.82 | $38.81 | 751600 |
| 2026-04-17 | 39.89 | $39.14 | 1.6M |
| 2026-04-16 | 39.93 | $40.02 | 527306 |
| 2026-04-15 | 39.89 | $40.27 | 483546 |
| 2026-04-14 | 39.82 | $40.14 | 596154 |
| 2026-04-13 | 39.76 | $39.57 | 822829 |
| 2026-04-10 | 39.75 | $41.07 | 459400 |
| 2026-04-09 | 39.58 | $40.77 | 575640 |
| 2026-04-08 | 39.43 | $40.57 | 951628 |
| 2026-04-07 | 39.28 | $39.67 | 525341 |
| 2026-04-06 | 39.21 | $39.64 | 885700 |
| 2026-04-02 | 39.13 | $40.37 | 831558 |
| 2026-04-01 | 38.97 | $39.91 | 1.1M |
| 2026-03-31 | 38.84 | $39.29 | 807776 |
| 2026-03-30 | 38.76 | $38.92 | 789332 |
| 2026-03-27 | 38.71 | $39.11 | 531038 |
| 2026-03-26 | 38.64 | $38.94 | 505840 |
| 2026-03-25 | 38.59 | $39.17 | 1.1M |
| 2026-03-24 | 38.51 | $39.25 | 735700 |
| 2026-03-23 | 38.42 | $38.10 | 904159 |
| 2026-03-20 | 38.45 | $37.44 | 1.9M |
| 2026-03-19 | 38.55 | $39.69 | 843928 |
| 2026-03-18 | 38.43 | $39.46 | 573080 |
| 2026-03-17 | 38.34 | $39.98 | 631432 |
| 2026-03-16 | 38.21 | $39.51 | 893857 |
| 2026-03-13 | 38.12 | $38.21 | 815200 |
| 2026-03-12 | 38.17 | $38.02 | 1.2M |
| 2026-03-11 | 38.24 | $37.85 | 985700 |
| 2026-03-10 | 38.34 | $37.56 | 1.4M |
| 2026-03-09 | 38.47 | $37.94 | 905120 |
| 2026-03-06 | 38.57 | $37.49 | 707919 |
| 2026-03-05 | 38.72 | $37.39 | 759189 |
| 2026-03-04 | 38.87 | $37.77 | 532700 |
| 2026-03-03 | 38.98 | $37.57 | 838600 |
| 2026-03-02 | 39.10 | $38.08 | 747300 |
| 2026-02-27 | 39.16 | $38.31 | 1.2M |
| 2026-02-26 | 39.20 | $38.28 | 1.2M |
| 2026-02-25 | 39.23 | $38.76 | 1.1M |
| 2026-02-24 | 39.20 | $38.68 | 1.9M |
| 2026-02-23 | 39.17 | $39.94 | 889900 |
| 2026-02-20 | 39.00 | $39.61 | 830224 |
| 2026-02-19 | 38.84 | $39.16 | 1.1M |
| 2026-02-18 | 38.72 | $40.18 | 885346 |
| 2026-02-17 | 38.47 | $40.66 | 1.2M |
| 2026-02-13 | 38.16 | $40.78 | 837907 |
| 2026-02-12 | 37.80 | $40.06 | 843130 |
| 2026-02-11 | 37.49 | $40.06 | 762520 |
| 2026-02-10 | 37.14 | $39.19 | 809746 |
| 2026-02-09 | 36.84 | $39.08 | 1.2M |
| 2026-02-06 | 36.52 | $38.64 | 922239 |
| 2026-02-05 | 36.22 | $37.58 | 960188 |
| 2026-02-04 | 35.98 | $37.34 | 1.1M |
| 2026-02-03 | 35.75 | $36.93 | 846871 |
| 2026-02-02 | 35.55 | $35.63 | 986977 |
| 2026-01-30 | 35.45 | $36.15 | 982452 |
| 2026-01-29 | 35.30 | $36.27 | 956818 |
| 2026-01-28 | 35.12 | $36.95 | 900900 |
| 2026-01-27 | 34.86 | $36.82 | 729006 |
| 2026-01-26 | 34.59 | $36.18 | 649656 |
| 2026-01-23 | 34.37 | $35.87 | 1.2M |
| 2026-01-22 | 34.17 | $36.20 | 969572 |
| 2026-01-21 | 33.93 | $35.80 | 1.1M |
| 2026-01-20 | 33.71 | $35.56 | 1.3M |
| 2026-01-16 | 33.49 | $36.07 | 3.3M |
| 2026-01-15 | 33.21 | $35.38 | 2.8M |
| 2026-01-14 | 32.98 | $33.14 | 815915 |
| 2026-01-13 | 32.97 | $33.12 | 1.1M |
| 2026-01-12 | 32.95 | $32.84 | 1.1M |
| 2026-01-09 | 32.96 | $32.03 | 781089 |
| 2026-01-08 | 33.05 | $32.37 | 984600 |
| 2026-01-07 | 33.10 | $31.96 | 1.5M |
| 2026-01-06 | 33.21 | $33.58 | 1.4M |
| 2026-01-05 | 33.16 | $33.06 | 1.3M |
| 2026-01-02 | 33.16 | $33.96 | 922300 |
| 2025-12-31 | 33.09 | $33.26 | 558696 |
| 2025-12-30 | 33.08 | $33.39 | 667842 |
| 2025-12-29 | 33.08 | $33.59 | 868648 |
| 2025-12-26 | 33.07 | $33.18 | 672816 |
| 2025-12-24 | 33.11 | $33.38 | 354900 |
| 2025-12-23 | 33.14 | $33.40 | 824200 |
| 2025-12-22 | 33.19 | $33.46 | 938800 |
| 2025-12-19 | 33.24 | $32.64 | 3.3M |
| 2025-12-18 | 33.39 | $32.42 | 766100 |
| 2025-12-17 | 33.57 | $32.59 | 1.0M |
| 2025-12-16 | 33.76 | $32.38 | 839426 |
| 2025-12-15 | 33.98 | $32.71 | 844294 |
| 2025-12-12 | 34.19 | $32.41 | 1.1M |
| 2025-12-11 | 34.44 | $32.66 | 736000 |
| 2025-12-10 | 34.68 | $32.77 | 1.1M |
| 2025-12-09 | 34.93 | $32.97 | 803300 |
| 2025-12-08 | 35.16 | $33.01 | 825607 |
| 2025-12-05 | 35.41 | $34.01 | 767300 |
| 2025-12-04 | 35.56 | $34.15 | 852500 |
| 2025-12-03 | 35.70 | $34.46 | 756542 |
| 2025-12-02 | 35.80 | $35.05 | 760300 |
| 2025-12-01 | 35.83 | $35.20 | 941825 |
| 2025-11-28 | 35.84 | $36.62 | 467000 |
| 2025-11-26 | 35.68 | $36.14 | 1.2M |
| 2025-11-25 | 35.55 | $36.16 | 866400 |
| 2025-11-24 | 35.40 | $36.27 | 1.2M |
| 2025-11-21 | 35.22 | $35.65 | 625911 |
| 2025-11-20 | 35.07 | $35.74 | 3.3M |
| 2025-11-19 | 34.90 | $36.00 | 903427 |
| 2025-11-18 | 34.69 | $36.21 | 736966 |
| 2025-11-17 | 34.42 | $36.32 | 822342 |
| 2025-11-14 | 34.12 | $35.99 | 671208 |
| 2025-11-13 | 33.83 | $35.58 | 987928 |
| 2025-11-12 | 33.57 | $35.71 | 928500 |
| 2025-11-11 | 33.27 | $35.52 | 915800 |
| 2025-11-10 | 32.98 | $35.27 | 909610 |
| 2025-11-07 | 32.69 | $35.03 | 863500 |
| 2025-11-06 | 32.41 | $34.88 | 1.4M |
| 2025-11-05 | 32.13 | $34.66 | 4.9M |
| 2025-11-04 | 31.85 | $32.49 | 1.0M |
| 2025-11-03 | 31.77 | $32.50 | 1.1M |
| 2025-10-31 | 31.70 | $31.93 | 1.3M |
| 2025-10-30 | 31.66 | $31.74 | 1.5M |
| 2025-10-29 | 31.64 | $31.84 | 1.0M |
| 2025-10-28 | 31.60 | $32.06 | 1.1M |
| 2025-10-27 | 31.52 | $31.97 | 783745 |
| 2025-10-24 | 31.44 | $31.90 | 696500 |
| 2025-10-23 | 31.34 | $31.52 | 1.3M |
| 2025-10-22 | 31.26 | $30.99 | 1.2M |
| 2025-10-21 | 31.22 | $30.41 | 991421 |
| 2025-10-20 | 31.23 | $31.59 | 615629 |
| 2025-10-17 | 31.11 | $31.68 | 1.0M |
| 2025-10-16 | 30.97 | $32.23 | 759448 |
| 2025-10-15 | 30.75 | $32.33 | 1.2M |
| 2025-10-14 | 30.50 | $31.53 | 927400 |
| 2025-10-13 | 30.32 | $31.81 | 770665 |
| 2025-10-10 | 30.09 | $31.15 | 1.0M |
| 2025-10-09 | 29.91 | $31.66 | 1.1M |
| 2025-10-08 | 29.67 | $31.95 | 1.2M |
| 2025-10-07 | 29.38 | $30.98 | 1.5M |
| 2025-10-06 | 29.18 | $32.36 | 1.8M |
| 2025-10-03 | 28.82 | $30.34 | 2.4M |
| 2025-10-02 | 28.65 | $30.05 | 1.5M |
| 2025-10-01 | 28.50 | $29.84 | 1.9M |
| 2025-09-30 | 28.37 | $28.25 | 738077 |
| 2025-09-29 | 28.39 | $28.37 | 881405 |
| 2025-09-26 | 28.40 | $28.54 | 788520 |
| 2025-09-25 | 28.41 | $28.35 | 827017 |
| 2025-09-24 | 28.43 | $28.55 | 819202 |
| 2025-09-23 | 28.45 | $28.30 | 889900 |
| 2025-09-22 | 28.50 | $28.51 | 989700 |
| 2025-09-19 | 28.53 | $28.08 | 2.1M |
| 2025-09-18 | 28.61 | $28.11 | 1.6M |
| 2025-09-17 | 28.70 | $27.89 | 1.4M |
| 2025-09-16 | 28.82 | $28.07 | 945104 |
| 2025-09-15 | 28.94 | $28.62 | 779900 |
| 2025-09-12 | 29.01 | $28.72 | 944440 |
| 2025-09-11 | 29.07 | $28.62 | 953410 |
| 2025-09-10 | 29.14 | $28.43 | 996246 |
| 2025-09-09 | 29.24 | $28.72 | 851000 |
| 2025-09-08 | 29.31 | $28.37 | 996800 |
| 2025-09-05 | 29.42 | $28.68 | 798200 |
| 2025-09-04 | 29.51 | $28.69 | 930401 |
| 2025-09-03 | 29.61 | $28.66 | 671069 |
| 2025-09-02 | 29.73 | $28.66 | 1.5M |
| 2025-08-29 | 29.86 | $29.81 | 950403 |
| 2025-08-28 | 29.90 | $29.84 | 601600 |
| 2025-08-27 | 29.95 | $29.72 | 612603 |
| 2025-08-26 | 30.02 | $29.69 | 1.1M |
| 2025-08-25 | 30.10 | $29.77 | 978153 |
| 2025-08-22 | 30.19 | $30.09 | 775417 |
| 2025-08-21 | 30.25 | $29.73 | 713031 |
| 2025-08-20 | 30.35 | $30.31 | 999900 |
| 2025-08-19 | 30.41 | $30.34 | 1.1M |
| 2025-08-18 | 30.47 | $29.90 | 1.6M |
| 2025-08-15 | 30.59 | $29.77 | 1.2M |
| 2025-08-14 | 30.74 | $29.25 | 796210 |
| 2025-08-13 | 30.95 | $29.54 | 803079 |
| 2025-08-12 | 31.15 | $29.35 | 1.2M |
| 2025-08-11 | 31.38 | $29.33 | 1.1M |
| 2025-08-08 | 31.63 | $30.15 | 777657 |
| 2025-08-07 | 31.80 | $30.37 | 1.1M |
| 2025-08-06 | 31.96 | $30.22 | 1.9M |
| 2025-08-05 | 32.15 | $31.61 | 1.0M |
| 2025-08-04 | 32.21 | $32.70 | 983756 |
| 2025-08-01 | 32.16 | $32.40 | 626730 |
| 2025-07-31 | 32.14 | $32.63 | 841333 |
| 2025-07-30 | 32.09 | $32.08 | 684749 |
| 2025-07-29 | 32.10 | $31.77 | 685212 |
| 2025-07-28 | 32.13 | $31.34 | 721400 |
| 2025-07-25 | 32.21 | $31.46 | 683635 |
| 2025-07-24 | 32.29 | $31.78 | 1.2M |
| 2025-07-23 | 32.33 | $32.37 | 815820 |
| 2025-07-22 | 32.31 | $32.56 | 695143 |
| 2025-07-21 | 32.27 | $32.71 | 656811 |
| 2025-07-18 | 32.21 | $32.98 | 867600 |
| 2025-07-17 | 32.12 | $32.35 | 794900 |
| 2025-07-16 | 32.09 | $32.08 | 745813 |
| 2025-07-15 | 32.09 | $32.25 | 904400 |
| 2025-07-14 | 32.06 | $32.21 | 590400 |
| 2025-07-11 | 32.04 | $31.87 | 585213 |
| 2025-07-10 | 32.04 | $32.25 | 639145 |
| 2025-07-09 | 32.00 | $32.39 | 832500 |
| 2025-07-08 | 31.94 | $31.58 | 941803 |
| 2025-07-07 | 31.95 | $32.55 | 845024 |
| 2025-07-03 | 31.86 | $32.64 | 1.1M |
| 2025-07-02 | 31.74 | $31.97 | 1.0M |
| 2025-07-01 | 31.69 | $31.56 | 973243 |
| 2025-06-30 | 31.66 | $32.00 | 1.2M |
| 2025-06-27 | 31.59 | $32.14 | 1.4M |
| 2025-06-26 | 31.50 | $32.11 | 992619 |
| 2025-06-25 | 31.40 | $31.64 | 748800 |
| 2025-06-24 | 31.35 | $32.04 | 800211 |
| 2025-06-23 | 31.25 | $31.57 | 888234 |
| 2025-06-20 | 31.18 | $31.69 | 1.4M |
| 2025-06-18 | 31.09 | $32.09 | 690223 |
| 2025-06-17 | 30.96 | $31.64 | 1.2M |
| 2025-06-16 | 30.87 | $32.22 | 871000 |
| 2025-06-13 | 30.71 | $31.61 | 620918 |
| 2025-06-12 | 30.60 | $31.70 | 847500 |
| 2025-06-11 | 30.47 | $30.99 | 522244 |
| 2025-06-10 | 30.40 | $30.59 | 599000 |
| 2025-06-09 | 30.36 | $30.48 | 714500 |
| 2025-06-06 | 30.32 | $30.51 | 674059 |
| 2025-06-05 | 30.27 | $30.28 | 782345 |
| 2025-06-04 | 30.24 | $29.89 | 852062 |
| 2025-06-03 | 30.23 | $30.84 | 727200 |
| 2025-06-02 | 30.13 | $30.36 | 809900 |
| 2025-05-30 | 30.06 | $30.77 | 1.6M |
| 2025-05-29 | 29.95 | $30.35 | 684125 |
| 2025-05-28 | 29.87 | $30.71 | 794105 |
| 2025-05-27 | 29.75 | $30.81 | 1.1M |
| 2025-05-23 | 29.61 | $30.47 | 978040 |
| 2025-05-22 | 29.50 | $29.30 | 1.6M |
| 2025-05-21 | 29.50 | $30.00 | 1.1M |
| 2025-05-20 | 29.43 | $30.61 | 692407 |
| 2025-05-19 | 29.28 | $30.62 | 635216 |
| 2025-05-16 | 29.12 | $30.36 | 686623 |
| 2025-05-15 | 28.97 | $29.95 | 666245 |
| 2025-05-14 | 28.86 | $29.17 | 813029 |
| 2025-05-13 | 28.83 | $29.08 | 908458 |
| 2025-05-12 | 28.80 | $28.54 | 667309 |
| 2025-05-09 | 28.82 | $28.88 | 743200 |
| 2025-05-08 | 28.81 | $28.74 | 869255 |
| 2025-05-07 | 28.80 | $28.61 | 690921 |
| 2025-05-06 | 28.79 | $28.67 | 901400 |
| 2025-05-05 | 28.78 | $28.64 | 681718 |
| 2025-05-02 | 28.76 | $28.78 | 685194 |
| 2025-05-01 | 28.74 | $28.95 | 983644 |
| 2025-04-30 | 28.72 | $29.34 | 918785 |
| 2025-04-29 | 28.66 | $29.70 | 679080 |
| 2025-04-28 | 28.57 | $29.45 | 989462 |
| 2025-04-25 | 28.50 | $28.95 | 589733 |
| 2025-04-24 | 28.49 | $28.72 | 696947 |
| 2025-04-23 | 28.51 | $28.15 | 1.1M |
| 2025-04-22 | 28.59 | $28.22 | 1.5M |
| 2025-04-21 | 28.68 | $27.35 | 1.1M |
| 2025-04-17 | 28.86 | $29.23 | 592119 |
| 2025-04-16 | 28.86 | $28.91 | 623327 |
| 2025-04-15 | 28.90 | $29.07 | 819724 |
| 2025-04-14 | 28.93 | $28.92 | 1.3M |
| 2025-04-11 | 28.97 | $28.03 | 1.5M |
| 2025-04-10 | 29.11 | $27.55 | 917596 |
| 2025-04-09 | 29.29 | $28.05 | 1.7M |
| 2025-04-08 | 29.44 | $26.74 | 1.5M |
| 2025-04-07 | 29.72 | $27.34 | 1.6M |
| 2025-04-04 | 29.95 | $28.07 | 1.8M |
| 2025-04-03 | 30.11 | $30.79 | 1.4M |
| 2025-04-02 | 29.99 | $30.60 | 545386 |
| 2025-04-01 | 29.88 | $30.47 | 861026 |
| 2025-03-31 | 29.76 | $30.27 | 1.1M |
| 2025-03-28 | 29.64 | $30.17 | 1.9M |
| 2025-03-27 | 29.53 | $30.07 | 917315 |
| 2025-03-26 | 29.41 | $30.26 | 763707 |
| 2025-03-25 | 29.26 | $30.42 | 890190 |
| 2025-03-24 | 29.08 | $29.85 | 799293 |
| 2025-03-21 | 28.94 | $29.90 | 1.5M |
| 2025-03-20 | 28.78 | $30.04 | 691700 |
| 2025-03-19 | 28.60 | $29.67 | 805725 |
| 2025-03-18 | 28.43 | $29.80 | 733750 |
| 2025-03-17 | 28.24 | $29.67 | 869726 |
| 2025-03-14 | 28.04 | $29.14 | 1.2M |
| 2025-03-13 | 27.89 | $29.18 | 1.1M |
| 2025-03-12 | 27.71 | $29.39 | 1.3M |
| 2025-03-11 | 27.49 | $28.79 | 1.6M |
| 2025-03-10 | 27.33 | $28.63 | 1.5M |
| 2025-03-07 | 27.16 | $27.62 | 1.2M |
| 2025-03-06 | 27.08 | $27.33 | 1.4M |
| 2025-03-05 | 27.03 | $27.22 | 1.5M |
| 2025-03-04 | 26.98 | $26.78 | 1.1M |
| 2025-03-03 | 26.97 | $27.23 | 861748 |
| 2025-02-28 | 26.91 | $28.02 | 1.9M |
| 2025-02-27 | 26.76 | $27.28 | 882900 |
| 2025-02-26 | 26.67 | $27.75 | 1.1M |
| 2025-02-25 | 26.54 | $27.36 | 1.2M |
| 2025-02-24 | 26.43 | $26.70 | 1.9M |
| 2025-02-21 | 26.37 | $27.43 | 1.2M |
| 2025-02-20 | 26.24 | $27.05 | 1.1M |
| 2025-02-19 | 26.14 | $26.72 | 885547 |
| 2025-02-18 | 26.06 | $26.45 | 885346 |
| 2025-02-14 | 26.00 | $26.13 | 874507 |
| 2025-02-13 | 25.98 | $26.28 | 550612 |
| 2025-02-12 | 25.94 | $26.09 | 604500 |
| 2025-02-11 | 25.91 | $26.08 | 550620 |
| 2025-02-10 | 25.87 | $26.18 | 813600 |
| 2025-02-07 | 25.83 | $26.12 | 656328 |
| 2025-02-06 | 25.78 | $26.26 | 637400 |
| 2025-02-05 | 25.72 | $26.07 | 516728 |
| 2025-02-04 | 25.68 | $25.96 | 860510 |
| 2025-02-03 | 25.66 | $25.83 | 644800 |
| 2025-01-31 | 25.65 | $25.93 | 669500 |
| 2025-01-30 | 25.63 | $25.97 | 676200 |
| 2025-01-29 | 25.61 | $25.52 | 815600 |
| 2025-01-28 | 25.63 | $25.62 | 800846 |
| 2025-01-27 | 25.65 | $25.64 | 713148 |
| 2025-01-24 | 25.67 | $25.85 | 720406 |
| 2025-01-23 | 25.67 | $25.28 | 1.6M |
| 2025-01-22 | 25.73 | $24.63 | 833400 |
| 2025-01-21 | 25.86 | $25.74 | 710621 |
| 2025-01-17 | 25.88 | $26.35 | 711700 |
| 2025-01-16 | 25.85 | $26.46 | 927900 |
| 2025-01-15 | 25.80 | $25.25 | 560800 |
| 2025-01-14 | 25.88 | $25.08 | 574565 |
| 2025-01-13 | 25.99 | $24.82 | 654026 |
| 2025-01-10 | 26.14 | $24.92 | 783773 |
| 2025-01-08 | 26.29 | $25.73 | 550858 |
| 2025-01-07 | 26.38 | $26.51 | 706900 |
| 2025-01-06 | 26.40 | $26.20 | 798562 |
| 2025-01-03 | 26.46 | $26.58 | 526480 |
| 2025-01-02 | 26.50 | $26.31 | 608072 |
| 2024-12-31 | 26.57 | $26.00 | 1.1M |
| 2024-12-30 | 26.69 | $26.15 | 504300 |
| 2024-12-27 | 26.80 | $26.14 | 405700 |
| 2024-12-26 | 26.94 | $26.31 | 414046 |
| 2024-12-24 | 27.07 | $26.67 | 432400 |
| 2024-12-23 | 27.18 | $26.40 | 557348 |
| 2024-12-20 | 27.32 | $26.04 | 1.8M |
| 2024-12-19 | 27.51 | $25.92 | 843561 |
| 2024-12-18 | 27.72 | $25.93 | 1.0M |
| 2024-12-17 | 27.94 | $26.10 | 821600 |
| 2024-12-16 | 28.15 | $26.77 | 810200 |
| 2024-12-13 | 28.30 | $27.28 | 793300 |
| 2024-12-12 | 28.40 | $27.34 | 545488 |
| 2024-12-11 | 28.49 | $27.82 | 760329 |
| 2024-12-10 | 28.54 | $28.16 | 560970 |
| 2024-12-09 | 28.54 | $28.60 | 933620 |
| 2024-12-06 | 28.51 | $28.24 | 572207 |
| 2024-12-05 | 28.50 | $28.62 | 586950 |
| 2024-12-04 | 28.45 | $28.37 | 776633 |
| 2024-12-03 | 28.43 | $28.33 | 870144 |
| 2024-12-02 | 28.41 | $29.08 | 1.0M |
| 2024-11-29 | 28.31 | $29.49 | 547704 |
| 2024-11-27 | 28.16 | $29.50 | 662654 |
| 2024-11-26 | 28.01 | $29.62 | 802768 |
| 2024-11-25 | 27.83 | $28.70 | 1.4M |
| 2024-11-22 | 27.72 | $28.35 | 510606 |
| 2024-11-21 | 27.63 | $28.35 | 914688 |
| 2024-11-20 | 27.54 | $27.92 | 452625 |
| 2024-11-19 | 27.48 | $27.78 | 738722 |
| 2024-11-18 | 27.43 | $27.57 | 600960 |
| 2024-11-15 | 27.39 | $27.56 | 629925 |
| 2024-11-14 | 27.36 | $27.36 | 708400 |
| 2024-11-13 | 27.34 | $26.95 | 679610 |
| 2024-11-12 | 27.37 | $26.69 | 1.1M |
| 2024-11-11 | 27.43 | $27.96 | 1.4M |
| 2024-11-08 | 27.37 | $27.79 | 977875 |
| 2024-11-07 | 27.32 | $27.67 | 1.6M |
| 2024-11-06 | 27.29 | $26.83 | 2.4M |
| 2024-11-05 | 27.34 | $28.78 | 939700 |
| 2024-11-04 | 27.20 | $28.20 | 1.1M |
| 2024-11-01 | 27.12 | $27.61 | 927747 |
| 2024-10-31 | 27.10 | $28.38 | 1.4M |
| 2024-10-30 | 27.02 | $27.77 | 1.6M |
| 2024-10-29 | 27.00 | $25.71 | 1.1M |
| 2024-10-28 | 27.20 | $26.17 | 1.1M |
| 2024-10-25 | 27.39 | $25.99 | 1.0M |
| 2024-10-24 | 27.60 | $26.20 | 862401 |
| 2024-10-23 | 27.82 | $26.98 | 899359 |
| 2024-10-22 | 27.98 | $26.84 | 916542 |
| 2024-10-21 | 28.17 | $26.71 | 997200 |
| 2024-10-18 | 28.39 | $27.27 | 1.2M |
| 2024-10-17 | 28.56 | $27.54 | 853471 |
| 2024-10-16 | 28.71 | $28.15 | 747625 |
| 2024-10-15 | 28.82 | $27.81 | 863560 |
| 2024-10-14 | 28.96 | $27.81 | 867004 |
| 2024-10-11 | 29.11 | $27.68 | 756616 |
| 2024-10-10 | 29.28 | $27.57 | 733604 |
| 2024-10-09 | 29.46 | $27.85 | 691800 |
| 2024-10-08 | 29.62 | $28.13 | 809855 |
| 2024-10-07 | 29.75 | $28.85 | 456952 |
| 2024-10-04 | 29.80 | $29.56 | 1.1M |
| 2024-10-03 | 29.78 | $29.20 | 1.1M |
| 2024-10-02 | 29.79 | $29.79 | 925431 |
| 2024-10-01 | 29.73 | $30.74 | 587301 |
| 2024-09-30 | 29.56 | $30.68 | 613100 |
| 2024-09-27 | 29.40 | $30.50 | 513625 |
| 2024-09-26 | 29.24 | $30.02 | 540931 |
| 2024-09-25 | 29.12 | $30.47 | 732622 |
| 2024-09-24 | 28.95 | $29.96 | 561200 |
| 2024-09-23 | 28.83 | $29.92 | 512600 |
| 2024-09-20 | 28.71 | $29.60 | 1.9M |
| 2024-09-19 | 28.61 | $29.07 | 812900 |
| 2024-09-18 | 28.56 | $29.30 | 907173 |
| 2024-09-17 | 28.49 | $29.36 | 753840 |
| 2024-09-16 | 28.41 | $29.33 | 596439 |
| 2024-09-13 | 28.33 | $29.16 | 843463 |
| 2024-09-12 | 28.27 | $28.41 | 733136 |
| 2024-09-11 | 28.28 | $28.33 | 636231 |
| 2024-09-10 | 28.30 | $27.58 | 815217 |
| 2024-09-09 | 28.40 | $27.54 | 741100 |
| 2024-09-06 | 28.50 | $27.49 | 516700 |
| 2024-09-05 | 28.61 | $28.02 | 604403 |
| 2024-09-04 | 28.68 | $27.77 | 635343 |
| 2024-09-03 | 28.77 | $28.08 | 721240 |
| 2024-08-30 | 28.83 | $28.96 | 853849 |
| 2024-08-29 | 28.80 | $28.54 | 709594 |
| 2024-08-28 | 28.81 | $28.71 | 480918 |
| 2024-08-27 | 28.79 | $28.76 | 925200 |
| 2024-08-26 | 28.75 | $29.23 | 357400 |
| 2024-08-23 | 28.66 | $29.16 | 555356 |
| 2024-08-22 | 28.56 | $28.68 | 429019 |
| 2024-08-21 | 28.49 | $28.97 | 485300 |
| 2024-08-20 | 28.38 | $28.74 | 440000 |
| 2024-08-19 | 28.28 | $29.18 | 747131 |
| 2024-08-16 | 28.12 | $28.99 | 537200 |
| 2024-08-15 | 27.96 | $28.94 | 952100 |
| 2024-08-14 | 27.78 | $28.99 | 815000 |
| 2024-08-13 | 27.59 | $28.70 | 944500 |
| 2024-08-12 | 27.40 | $28.15 | 770600 |
| 2024-08-09 | 27.26 | $28.48 | 699172 |
| 2024-08-08 | 27.07 | $28.47 | 1.0M |
| 2024-08-07 | 26.87 | $28.44 | 828314 |
| 2024-08-06 | 26.65 | $28.56 | 1.0M |
| 2024-08-05 | 26.40 | $27.43 | 882314 |
| 2024-08-02 | 26.25 | $27.68 | 916400 |
| 2024-08-01 | 26.06 | $27.96 | 1.2M |
| 2024-07-31 | 25.82 | $26.68 | 1.3M |
| 2024-07-30 | 25.69 | $26.33 | 520517 |
| 2024-07-29 | 25.59 | $26.32 | 491500 |
| 2024-07-26 | 25.48 | $26.40 | 592632 |
| 2024-07-25 | 25.36 | $25.72 | 679400 |
| 2024-07-24 | 25.30 | $26.15 | 581255 |
| 2024-07-23 | 25.20 | $25.58 | 382848 |
| 2024-07-22 | 25.16 | $25.90 | 588212 |
| 2024-07-19 | 25.09 | $25.23 | 1.1M |
| 2024-07-18 | 25.08 | $25.18 | 905566 |
| 2024-07-17 | 25.09 | $25.34 | 1.1M |
| 2024-07-16 | 25.08 | $25.76 | 934500 |
| 2024-07-15 | 25.03 | $24.77 | 956281 |
| 2024-07-12 | 25.09 | $26.17 | 625243 |
| 2024-07-11 | 25.02 | $25.53 | 528891 |
| 2024-07-10 | 25.02 | $24.61 | 500174 |
| 2024-07-09 | 25.12 | $24.34 | 602600 |
| 2024-07-08 | 25.25 | $24.48 | 503009 |
| 2024-07-05 | 25.39 | $24.59 | 1.1M |
| 2024-07-03 | 25.54 | $24.37 | 732935 |
| 2024-07-02 | 25.73 | $24.11 | 1.3M |
| 2024-07-01 | 25.95 | $24.30 | 1.1M |
| 2024-06-28 | 26.18 | $24.69 | 1.7M |
| 2024-06-27 | 26.38 | $26.01 | 723528 |
| 2024-06-26 | 26.46 | $25.57 | 360900 |
| 2024-06-25 | 26.59 | $25.76 | 553865 |
| 2024-06-24 | 26.70 | $26.06 | 624525 |
| 2024-06-21 | 26.79 | $25.87 | 1.6M |
| 2024-06-20 | 26.90 | $25.98 | 581400 |
| 2024-06-18 | 27.00 | $25.94 | 606900 |
| 2024-06-17 | 27.11 | $25.99 | 505900 |
| 2024-06-14 | 27.22 | $26.60 | 646590 |
| 2024-06-13 | 27.28 | $26.70 | 526000 |
| 2024-06-12 | 27.33 | $27.01 | 675900 |
| 2024-06-11 | 27.35 | $27.33 | 990829 |
| 2024-06-10 | 27.34 | $27.33 | 686309 |
| 2024-06-07 | 27.33 | $26.94 | 664672 |
| 2024-06-06 | 27.35 | $27.73 | 710200 |
| 2024-06-05 | 27.28 | $28.65 | 1.5M |
| 2024-06-04 | 27.11 | $27.77 | 745831 |
| 2024-06-03 | 27.01 | $27.58 | 1.6M |
| 2024-05-31 | 26.91 | $28.00 | 1.3M |
| 2024-05-30 | 26.75 | $27.25 | 573906 |
| 2024-05-29 | 26.64 | $26.37 | 737135 |
| 2024-05-28 | 26.60 | $27.16 | 1.5M |
| 2024-05-24 | 26.47 | $26.85 | 499931 |
| 2024-05-23 | 26.35 | $26.27 | 651900 |
| 2024-05-22 | 26.28 | $27.02 | 493630 |
| 2024-05-21 | 26.11 | $26.93 | 595417 |
| 2024-05-20 | 25.93 | $26.75 | 626410 |
| 2024-05-17 | 25.76 | $26.79 | 708500 |
| 2024-05-16 | 25.56 | $27.09 | 882350 |
| 2024-05-15 | 25.31 | $27.48 | 792670 |
| 2024-05-14 | 25.00 | $27.47 | 1.0M |
| 2024-05-13 | 24.67 | $26.89 | 1.1M |
| 2024-05-10 | 24.36 | $27.06 | 1.3M |
| 2024-05-09 | 24.02 | $26.49 | 1.4M |
| 2024-05-08 | 23.73 | $24.90 | 1.0M |
| 2024-05-07 | 23.57 | $24.79 | 774300 |
| 2024-05-06 | 23.42 | $24.74 | 597325 |
| 2024-05-03 | 23.28 | $24.43 | 964520 |
| 2024-05-02 | 23.16 | $23.70 | 666400 |
| 2024-05-01 | 23.10 | $23.33 | 1.3M |
| 2024-04-30 | 23.09 | $23.38 | 1.0M |
| 2024-04-29 | 23.06 | $23.46 | 540000 |
| 2024-04-26 | 23.03 | $23.14 | 575424 |
| 2024-04-25 | 23.03 | $23.08 | 789746 |
| 2024-04-24 | 23.04 | $23.36 | 736200 |
| 2024-04-23 | 23.00 | $23.59 | 904000 |
| 2024-04-22 | 22.94 | $23.06 | 608921 |
| 2024-04-19 | 22.92 | $22.79 | 1.6M |
| 2024-04-18 | 22.91 | $22.50 | 730400 |
| 2024-04-17 | 22.93 | $22.25 | 743626 |
| 2024-04-16 | 22.96 | $21.77 | 1.0M |
| 2024-04-15 | 23.04 | $22.49 | 1.0M |
| 2024-04-12 | 23.04 | $22.82 | 680600 |
| 2024-04-11 | 23.01 | $23.51 | 743408 |
| 2024-04-10 | 22.89 | $23.21 | 978300 |
| 2024-04-09 | 22.80 | $24.21 | 1.0M |
| 2024-04-08 | 22.60 | $23.90 | 976000 |
| 2024-04-05 | 22.43 | $23.47 | 830900 |
| 2024-04-04 | 22.29 | $23.46 | 769236 |
| 2024-04-03 | 22.15 | $23.69 | 1.3M |
| 2024-04-02 | 21.97 | $23.53 | 1.3M |
| 2024-04-01 | 21.80 | $23.07 | 1.0M |
| 2024-03-28 | 21.67 | $23.05 | 1.2M |
| 2024-03-27 | 21.54 | $22.39 | 904367 |
| 2024-03-26 | 21.47 | $21.53 | 846000 |
| 2024-03-25 | 21.48 | $21.44 | 756542 |
| 2024-03-22 | 21.50 | $21.34 | 893000 |
| 2024-03-21 | 21.54 | $21.25 | 889100 |
| 2024-03-20 | 21.59 | $21.20 | 1.0M |
| 2024-03-19 | 21.66 | $21.13 | 831544 |
| 2024-03-18 | 21.75 | $21.01 | 889746 |
| 2024-03-15 | 21.86 | $21.05 | 1.7M |
| 2024-03-14 | 21.99 | $20.89 | 1.1M |
| 2024-03-13 | 22.14 | $21.43 | 1.1M |
| 2024-03-12 | 22.24 | $21.77 | 729218 |
| 2024-03-11 | 22.33 | $22.29 | 697773 |
| 2024-03-08 | 22.36 | $22.56 | 640200 |
| 2024-03-07 | 22.38 | $22.12 | 628500 |
| 2024-03-06 | 22.44 | $22.02 | 753893 |
| 2024-03-05 | 22.51 | $21.79 | 831504 |
| 2024-03-04 | 22.62 | $21.90 | 1.0M |
| 2024-03-01 | 22.73 | $22.01 | 1.0M |
| 2024-02-29 | 22.83 | $21.80 | 1.1M |
| 2024-02-28 | 22.97 | $22.10 | 868600 |
| 2024-02-27 | 23.10 | $22.35 | 967148 |
| 2024-02-26 | 23.21 | $21.67 | 880971 |
| 2024-02-23 | 23.40 | $22.18 | 1.1M |
| 2024-02-22 | 23.55 | $22.59 | 1.5M |
| 2024-02-21 | 23.68 | $23.67 | 738300 |
| 2024-02-20 | 23.70 | $23.93 | 619900 |
| 2024-02-16 | 23.71 | $24.01 | 772707 |
| 2024-02-15 | 23.71 | $24.28 | 807000 |
| 2024-02-14 | 23.69 | $23.02 | 483200 |
| 2024-02-13 | 23.79 | $22.90 | 645564 |
| 2024-02-12 | 23.92 | $23.62 | 705773 |
| 2024-02-09 | 23.99 | $22.97 | 987800 |
| 2024-02-08 | 24.13 | $22.94 | 957100 |
| 2024-02-07 | 24.30 | $23.43 | 924000 |
| 2024-02-06 | 24.44 | $23.48 | 789113 |
| 2024-02-05 | 24.59 | $23.15 | 996171 |
| 2024-02-02 | 24.79 | $23.98 | 791300 |
| 2024-02-01 | 24.92 | $24.81 | 825600 |
| 2024-01-31 | 24.99 | $24.24 | 1.0M |
| 2024-01-30 | 25.12 | $24.62 | 929743 |
| 2024-01-29 | 25.23 | $24.93 | 611960 |
| 2024-01-26 | 25.32 | $24.63 | 774000 |
| 2024-01-25 | 25.46 | $24.96 | 1.0M |
| 2024-01-24 | 25.58 | $24.21 | 769436 |
| 2024-01-23 | 25.78 | $24.62 | 1.2M |
| 2024-01-22 | 25.96 | $24.98 | 1.2M |
| 2024-01-19 | 26.11 | $24.61 | 1.0M |
| 2024-01-18 | 26.31 | $24.61 | 849522 |
| 2024-01-17 | 26.51 | $24.70 | 820230 |
| 2024-01-16 | 26.72 | $25.37 | 807800 |
| 2024-01-12 | 26.87 | $25.84 | 816050 |
| 2024-01-11 | 26.97 | $26.01 | 1.5M |
| 2024-01-10 | 27.05 | $26.69 | 474050 |
| 2024-01-09 | 27.06 | $27.00 | 558100 |
| 2024-01-08 | 27.02 | $27.25 | 1.1M |
| 2024-01-05 | 26.96 | $26.85 | 1.2M |
| 2024-01-04 | 26.92 | $26.83 | 1.0M |
| 2024-01-03 | 26.87 | $26.84 | 829800 |
| 2024-01-02 | 26.82 | $27.19 | 1.2M |
| 2023-12-29 | 26.73 | $27.43 | 655000 |
| 2023-12-28 | 26.60 | $27.71 | 465300 |
| 2023-12-27 | 26.43 | $27.64 | 377232 |
| 2023-12-26 | 26.25 | $27.70 | 376748 |
| 2023-12-22 | 26.05 | $27.37 | 428300 |
| 2023-12-21 | 25.86 | $27.16 | 628900 |
| 2023-12-20 | 25.67 | $26.50 | 905638 |
| 2023-12-19 | 25.52 | $26.88 | 1.1M |
| 2023-12-18 | 25.31 | $26.08 | 814800 |
| 2023-12-15 | 25.17 | $26.63 | 2.9M |
| 2023-12-14 | 24.95 | $26.66 | 1.6M |
| 2023-12-13 | 24.72 | $26.10 | 1.4M |
| 2023-12-12 | 24.52 | $24.56 | 925035 |
| 2023-12-11 | 24.46 | $24.90 | 685633 |
| 2023-12-08 | 24.34 | $24.88 | 1.1M |
| 2023-12-07 | 24.21 | $24.96 | 815149 |
| 2023-12-06 | 24.06 | $25.00 | 1.1M |
| 2023-12-05 | 23.90 | $25.09 | 843400 |
| 2023-12-04 | 23.71 | $25.22 | 1.3M |
| 2023-12-01 | 23.51 | $25.23 | 1.7M |
| 2023-11-30 | 23.28 | $24.97 | 2.2M |
| 2023-11-29 | 23.07 | $25.25 | 20.0M |
| 2023-11-28 | 22.82 | $25.22 | 7.0M |
| 2023-11-27 | 22.55 | $22.87 | 892000 |
| 2023-11-24 | 22.50 | $22.73 | 279110 |
| 2023-11-22 | 22.46 | $23.00 | 631609 |
| 2023-11-21 | 22.40 | $22.72 | 604114 |
| 2023-11-20 | 22.35 | $22.69 | 686000 |
| 2023-11-17 | 22.30 | $22.67 | 720200 |
| 2023-11-16 | 22.24 | $22.63 | 767515 |
| 2023-11-15 | 22.18 | $22.92 | 762642 |
| 2023-11-14 | 22.09 | $23.07 | 794849 |
| 2023-11-13 | 21.98 | $21.35 | 632454 |
| 2023-11-10 | 22.04 | $21.47 | 645500 |
| 2023-11-09 | 22.08 | $21.67 | 649535 |
| 2023-11-08 | 22.11 | $22.09 | 600000 |
| 2023-11-07 | 22.09 | $22.68 | 817700 |
| 2023-11-06 | 22.02 | $22.45 | 704757 |
| 2023-11-03 | 21.96 | $22.87 | 1.2M |
| 2023-11-02 | 21.85 | $22.77 | 1.4M |
| 2023-11-01 | 21.73 | $22.12 | 1.0M |
| 2023-10-31 | 21.66 | $21.71 | 1.1M |
| 2023-10-30 | 21.62 | $21.73 | 913724 |
| 2023-10-27 | 21.56 | $21.55 | 988871 |
| 2023-10-26 | 21.52 | $22.48 | 1.6M |
| 2023-10-25 | 21.39 | $22.02 | 1.1M |
| 2023-10-24 | 21.29 | $21.94 | 1.6M |
| 2023-10-23 | 21.21 | $20.88 | 829400 |
| 2023-10-20 | 21.25 | $21.22 | 2.8M |
| 2023-10-19 | 21.26 | $21.34 | 1.2M |
| 2023-10-18 | 21.28 | $21.59 | 905342 |
| 2023-10-17 | 21.28 | $22.01 | 1.5M |
| 2023-10-16 | 21.26 | $22.15 | 2.0M |
| 2023-10-13 | 21.25 | $21.58 | 1.2M |
| 2023-10-12 | 21.30 | $21.62 | 1.2M |
| 2023-10-11 | 21.37 | $22.05 | 1.3M |
| 2023-10-10 | 21.40 | $21.96 | 2.2M |
| 2023-10-09 | 21.46 | $20.92 | 1.9M |
| 2023-10-06 | 21.64 | $20.79 | 2.9M |
| 2023-10-05 | 21.84 | $18.76 | 1.3M |
| 2023-10-04 | 22.26 | $19.27 | 1.4M |
| 2023-10-03 | 22.66 | $19.26 | 1.7M |
| 2023-10-02 | 23.07 | $19.75 | 2.4M |
| 2023-09-29 | 23.47 | $21.16 | 2.5M |
| 2023-09-28 | 23.75 | $20.79 | 3.8M |
| 2023-09-27 | 24.08 | $21.49 | 2.8M |
| 2023-09-26 | 24.37 | $23.26 | 843400 |
| 2023-09-25 | 24.49 | $23.89 | 753395 |
| 2023-09-22 | 24.56 | $23.73 | 808500 |
| 2023-09-21 | 24.65 | $23.95 | 853613 |
| 2023-09-20 | 24.73 | $24.86 | 1.0M |
| 2023-09-19 | 24.71 | $24.99 | 868100 |
| 2023-09-18 | 24.68 | $24.97 | 892000 |
| 2023-09-15 | 24.64 | $25.36 | 1.8M |
| 2023-09-14 | 24.57 | $25.17 | 1.1M |
| 2023-09-13 | 24.50 | $24.85 | 891800 |
| 2023-09-12 | 24.47 | $24.47 | 746135 |
| 2023-09-11 | 24.48 | $24.26 | 587519 |
| 2023-09-08 | 24.52 | $24.15 | 701800 |
| 2023-09-07 | 24.57 | $23.85 | 1.4M |
| 2023-09-06 | 24.66 | $23.90 | 640324 |
| 2023-09-05 | 24.75 | $24.24 | 802300 |
| 2023-09-01 | 24.81 | $24.56 | 610938 |
| 2023-08-31 | 24.83 | $24.77 | 1.0M |
| 2023-08-30 | 24.84 | $25.13 | 837246 |
| 2023-08-29 | 24.81 | $25.44 | 875831 |
| 2023-08-28 | 24.76 | $25.17 | 763300 |
| 2023-08-25 | 24.74 | $24.96 | 483849 |
| 2023-08-24 | 24.74 | $24.71 | 1.0M |
| 2023-08-23 | 24.78 | $24.77 | 1.4M |
| 2023-08-22 | 24.82 | $24.00 | 1.2M |
| 2023-08-21 | 24.95 | $23.95 | 848465 |
| 2023-08-18 | 25.11 | $24.26 | 1.2M |
| 2023-08-17 | 25.25 | $24.39 | 766732 |
| 2023-08-16 | 25.40 | $24.78 | 893018 |
| 2023-08-15 | 25.52 | $24.95 | 918439 |
| 2023-08-14 | 25.64 | $25.33 | 1.0M |
| 2023-08-11 | 25.73 | $25.57 | 781500 |
| 2023-08-10 | 25.80 | $25.38 | 908100 |
| 2023-08-09 | 25.91 | $25.25 | 1.3M |
| 2023-08-08 | 26.04 | $24.45 | 1.5M |
| 2023-08-07 | 26.26 | $24.88 | 732200 |
| 2023-08-04 | 26.46 | $24.93 | 898500 |
| 2023-08-03 | 26.66 | $24.67 | 727400 |
| 2023-08-02 | 26.90 | $25.27 | 885461 |
| 2023-08-01 | 27.10 | $25.81 | 732713 |
| 2023-07-31 | 27.26 | $26.41 | 970675 |
| 2023-07-28 | 27.38 | $26.28 | 898120 |
| 2023-07-27 | 27.51 | $26.43 | 948608 |
| 2023-07-26 | 27.64 | $27.32 | 606770 |
| 2023-07-25 | 27.69 | $27.53 | 645452 |
| 2023-07-24 | 27.73 | $27.75 | 634811 |
| 2023-07-21 | 27.75 | $27.94 | 843717 |
| 2023-07-20 | 27.76 | $27.69 | 1.1M |
| 2023-07-19 | 27.80 | $27.62 | 1.2M |
| 2023-07-18 | 27.85 | $27.14 | 1.2M |
| 2023-07-17 | 27.97 | $27.19 | 727300 |
| 2023-07-14 | 28.09 | $27.24 | 1.2M |
| 2023-07-13 | 28.23 | $27.72 | 960323 |
| 2023-07-12 | 28.32 | $28.01 | 571731 |
| 2023-07-11 | 28.40 | $27.90 | 899805 |
| 2023-07-10 | 28.50 | $27.59 | 645400 |
| 2023-07-07 | 28.64 | $27.63 | 899500 |
| 2023-07-06 | 28.79 | $27.60 | 1.5M |
| 2023-07-05 | 28.95 | $28.60 | 810310 |
| 2023-07-03 | 29.03 | $28.55 | 301800 |
| 2023-06-30 | 29.12 | $28.56 | 851700 |
| 2023-06-29 | 29.21 | $28.06 | 689645 |
| 2023-06-28 | 29.35 | $28.23 | 728848 |
| 2023-06-27 | 29.48 | $28.67 | 797911 |
| 2023-06-26 | 29.57 | $28.65 | 1.6M |
| 2023-06-23 | 29.66 | $28.56 | 10.6M |
| 2023-06-22 | 29.77 | $29.02 | 1.5M |
| 2023-06-21 | 29.84 | $29.76 | 615224 |
| 2023-06-20 | 29.84 | $29.54 | 1.0M |
| 2023-06-16 | 29.86 | $30.14 | 2.4M |
| 2023-06-15 | 29.83 | $29.99 | 578200 |
| 2023-06-14 | 29.82 | $29.75 | 619800 |
| 2023-06-13 | 29.83 | $29.93 | 569000 |
| 2023-06-12 | 29.84 | $29.92 | 1.1M |
| 2023-06-09 | 29.85 | $29.55 | 697927 |
| 2023-06-08 | 29.91 | $30.16 | 625300 |
| 2023-06-07 | 29.91 | $30.71 | 946500 |
| 2023-06-06 | 29.85 | $30.38 | 927745 |
| 2023-06-05 | 29.83 | $30.08 | 983241 |
| 2023-06-02 | 29.83 | $29.87 | 835335 |
| 2023-06-01 | 29.85 | $29.06 | 482148 |
| 2023-05-31 | 29.96 | $28.73 | 954600 |
| 2023-05-30 | 30.10 | $29.27 | 596900 |
| 2023-05-26 | 30.19 | $29.22 | 469300 |
| 2023-05-25 | 30.30 | $29.29 | 618280 |
| 2023-05-24 | 30.40 | $29.61 | 610740 |
| 2023-05-23 | 30.47 | $30.07 | 652003 |
| 2023-05-22 | 30.49 | $30.00 | 680961 |
| 2023-05-19 | 30.53 | $29.95 | 763900 |
| 2023-05-18 | 30.58 | $30.62 | 634000 |
| 2023-05-17 | 30.57 | $30.78 | 682500 |
| 2023-05-16 | 30.55 | $31.18 | 927800 |
| 2023-05-15 | 30.49 | $31.61 | 716700 |
| 2023-05-12 | 30.39 | $31.09 | 639734 |
| 2023-05-11 | 30.34 | $30.71 | 525725 |
| 2023-05-10 | 30.34 | $30.67 | 851015 |
| 2023-05-09 | 30.34 | $30.49 | 843700 |
| 2023-05-08 | 30.37 | $30.10 | 840432 |
| 2023-05-05 | 30.44 | $30.33 | 1.2M |
| 2023-05-04 | 30.49 | $29.34 | 763112 |
| 2023-05-03 | 30.65 | $29.83 | 834400 |
| 2023-05-02 | 30.77 | $30.01 | 810310 |
| 2023-05-01 | 30.87 | $30.34 | 578800 |
| 2023-04-28 | 30.95 | $30.37 | 747246 |
| 2023-04-27 | 31.03 | $29.85 | 653800 |
| 2023-04-26 | 31.16 | $29.42 | 1.1M |
| 2023-04-25 | 31.35 | $30.04 | 1.1M |
| 2023-04-24 | 31.47 | $31.27 | 1.3M |
| 2023-04-21 | 31.48 | $31.51 | 1.1M |
| 2023-04-20 | 31.45 | $31.16 | 841400 |
| 2023-04-19 | 31.44 | $31.22 | 747721 |
| 2023-04-18 | 31.43 | $31.72 | 692921 |
| 2023-04-17 | 31.36 | $32.19 | 608304 |
| 2023-04-14 | 31.23 | $31.53 | 424900 |
| 2023-04-13 | 31.17 | $31.82 | 482800 |
| 2023-04-12 | 31.07 | $31.57 | 526458 |
| 2023-04-11 | 31.00 | $31.48 | 627400 |
| 2023-04-10 | 30.92 | $31.38 | 450909 |
| 2023-04-06 | 30.85 | $31.70 | 610200 |
| 2023-04-05 | 30.74 | $31.92 | 1.1M |
| 2023-04-04 | 30.61 | $31.13 | 982932 |
| 2023-04-03 | 30.55 | $30.72 | 869515 |
| 2023-03-31 | 30.53 | $31.33 | 1.4M |
| 2023-03-30 | 30.46 | $30.93 | 923700 |
| 2023-03-29 | 30.43 | $31.20 | 2.1M |
| 2023-03-28 | 30.37 | $30.79 | 683100 |
| 2023-03-27 | 30.35 | $30.71 | 786000 |
| 2023-03-24 | 30.34 | $30.17 | 686838 |
| 2023-03-23 | 30.39 | $29.17 | 783313 |
| 2023-03-22 | 30.55 | $29.59 | 988932 |
| 2023-03-21 | 30.67 | $30.23 | 1.1M |
| 2023-03-20 | 30.74 | $30.31 | 1.0M |
| 2023-03-17 | 30.82 | $30.20 | 1.5M |
| 2023-03-16 | 30.92 | $30.52 | 895800 |
| 2023-03-15 | 31.01 | $30.97 | 1.4M |
| 2023-03-14 | 31.06 | $30.95 | 1.4M |
| 2023-03-13 | 31.12 | $30.05 | 763900 |
| 2023-03-10 | 31.28 | $29.73 | 621700 |
| 2023-03-09 | 31.49 | $30.53 | 464619 |
| 2023-03-08 | 31.62 | $31.19 | 461580 |
| 2023-03-07 | 31.71 | $31.27 | 872000 |
| 2023-03-06 | 31.79 | $31.42 | 659425 |
| 2023-03-03 | 31.88 | $31.70 | 819738 |
| 2023-03-02 | 31.94 | $30.99 | 766500 |
| 2023-03-01 | 32.09 | $30.80 | 964895 |
| 2023-02-28 | 32.27 | $31.41 | 1.1M |
| 2023-02-27 | 32.40 | $31.56 | 826700 |
| 2023-02-24 | 32.53 | $30.97 | 659100 |
| 2023-02-23 | 32.72 | $31.15 | 1.1M |
| 2023-02-22 | 32.91 | $32.04 | 805000 |
| 2023-02-21 | 33.02 | $32.27 | 563427 |
| 2023-02-17 | 33.11 | $32.77 | 1.1M |
| 2023-02-16 | 33.16 | $32.90 | 703238 |
| 2023-02-15 | 33.20 | $33.41 | 523400 |
| 2023-02-14 | 33.19 | $33.08 | 447700 |
| 2023-02-13 | 33.22 | $33.21 | 507926 |
| 2023-02-10 | 33.24 | $32.54 | 556100 |
| 2023-02-09 | 33.34 | $32.13 | 392427 |
| 2023-02-08 | 33.49 | $32.78 | 492900 |
| 2023-02-07 | 33.57 | $33.17 | 640468 |
| 2023-02-06 | 33.62 | $32.91 | 493700 |
| 2023-02-03 | 33.69 | $33.63 | 612364 |
| 2023-02-02 | 33.68 | $34.44 | 447700 |
| 2023-02-01 | 33.59 | $33.81 | 602607 |
| 2023-01-31 | 33.54 | $33.79 | 599000 |
| 2023-01-30 | 33.49 | $33.15 | 362916 |
| 2023-01-27 | 33.50 | $33.66 | 259200 |
| 2023-01-26 | 33.44 | $33.51 | 287200 |
| 2023-01-25 | 33.39 | $33.15 | 315500 |
| 2023-01-24 | 33.38 | $33.49 | 440416 |
| 2023-01-23 | 33.32 | $33.13 | 485835 |
| 2023-01-20 | 33.29 | $33.26 | 1.7M |
| 2023-01-19 | 33.25 | $33.63 | 428700 |
| 2023-01-18 | 33.16 | $34.20 | 539600 |
| 2023-01-17 | 33.01 | $34.42 | 651200 |
| 2023-01-13 | 32.83 | $34.32 | 348131 |
| 2023-01-12 | 32.66 | $34.53 | 583914 |
| 2023-01-11 | 32.47 | $34.13 | 943150 |
| 2023-01-10 | 32.31 | $33.64 | 606021 |
| 2023-01-09 | 32.20 | $32.65 | 537700 |
| 2023-01-06 | 32.18 | $32.42 | 602635 |
| 2023-01-05 | 32.19 | $31.76 | 685800 |
| 2023-01-04 | 32.27 | $32.03 | 742630 |
| 2023-01-03 | 32.33 | $32.03 | 582410 |
| 2022-12-30 | 32.41 | $31.87 | 469672 |
| 2022-12-29 | 32.52 | $31.94 | 686600 |
| 2022-12-28 | 32.64 | $31.58 | 475103 |
| 2022-12-27 | 32.81 | $32.04 | 478400 |
| 2022-12-23 | 32.96 | $31.98 | 404600 |
| 2022-12-22 | 33.13 | $31.98 | 644343 |
| 2022-12-21 | 33.32 | $32.59 | 454051 |
| 2022-12-20 | 33.46 | $32.34 | 435845 |
| 2022-12-19 | 33.65 | $32.01 | 415212 |
| 2022-12-16 | 33.88 | $32.51 | 1.1M |
| 2022-12-15 | 34.07 | $32.87 | 526451 |
| 2022-12-14 | 34.25 | $33.81 | 484248 |
| 2022-12-13 | 34.34 | $33.88 | 640070 |
| 2022-12-12 | 34.43 | $33.29 | 588431 |
| 2022-12-09 | 34.58 | $32.98 | 692300 |
| 2022-12-08 | 34.78 | $33.10 | 713778 |
| 2022-12-07 | 34.98 | $33.72 | 486534 |
| 2022-12-06 | 35.12 | $33.69 | 477900 |
| 2022-12-05 | 35.27 | $34.16 | 572225 |
| 2022-12-02 | 35.39 | $34.88 | 530940 |
| 2022-12-01 | 35.44 | $35.00 | 408100 |
| 2022-11-30 | 35.48 | $35.44 | 866060 |
| 2022-11-29 | 35.47 | $35.37 | 380640 |
| 2022-11-28 | 35.47 | $35.55 | 388096 |
| 2022-11-25 | 35.45 | $36.02 | 177700 |
| 2022-11-23 | 35.38 | $35.87 | 333354 |
| 2022-11-22 | 35.30 | $36.06 | 588906 |
| 2022-11-21 | 35.20 | $35.28 | 423000 |
| 2022-11-18 | 35.16 | $35.16 | 594417 |
| 2022-11-17 | 35.11 | $35.03 | 583100 |
| 2022-11-16 | 35.06 | $35.66 | 543934 |
| 2022-11-15 | 34.94 | $35.19 | 476866 |
| 2022-11-14 | 34.85 | $35.10 | 655532 |
| 2022-11-11 | 34.75 | $34.96 | 515800 |
| 2022-11-10 | 34.65 | $36.04 | 582200 |
| 2022-11-09 | 34.43 | $35.07 | 360217 |
| 2022-11-08 | 34.28 | $35.24 | 445800 |
| 2022-11-07 | 34.10 | $35.04 | 460646 |
| 2022-11-04 | 33.92 | $35.74 | 547143 |
| 2022-11-03 | 33.66 | $35.31 | 596700 |
| 2022-11-02 | 33.42 | $34.91 | 618693 |
| 2022-11-01 | 33.21 | $35.04 | 386928 |
| 2022-10-31 | 32.99 | $34.74 | 524831 |
| 2022-10-28 | 32.79 | $34.97 | 618960 |
| 2022-10-27 | 32.55 | $34.26 | 774366 |
| 2022-10-26 | 32.37 | $33.59 | 372204 |
| 2022-10-25 | 32.26 | $33.32 | 500600 |
| 2022-10-24 | 32.17 | $32.40 | 472522 |
| 2022-10-21 | 32.17 | $31.94 | 1.5M |
| 2022-10-20 | 32.23 | $31.69 | 575600 |
| 2022-10-19 | 32.33 | $32.42 | 572700 |
| 2022-10-18 | 32.38 | $32.99 | 737000 |
| 2022-10-17 | 32.40 | $32.40 | 683965 |
| 2022-10-14 | 32.50 | $31.26 | 443310 |
| 2022-10-13 | 32.74 | $31.79 | 857312 |
| 2022-10-12 | 32.96 | $30.98 | 586500 |
| 2022-10-11 | 33.29 | $31.91 | 583603 |
| 2022-10-10 | 33.57 | $31.43 | 522800 |
| 2022-10-07 | 33.93 | $31.47 | 596900 |
| 2022-10-06 | 34.33 | $32.51 | 492549 |
| 2022-10-05 | 34.65 | $33.35 | 425400 |
| 2022-10-04 | 34.93 | $34.72 | 660116 |
| 2022-10-03 | 35.09 | $33.64 | 766800 |
| 2022-09-30 | 35.37 | $31.85 | 666200 |
| 2022-09-29 | 35.84 | $32.19 | 492009 |
| 2022-09-28 | 36.31 | $33.40 | 551100 |
| 2022-09-27 | 36.68 | $33.00 | 478763 |
| 2022-09-26 | 37.11 | $33.67 | 578957 |
| 2022-09-23 | 37.50 | $34.62 | 980433 |
| 2022-09-22 | 37.82 | $35.74 | 647844 |
| 2022-09-21 | 38.05 | $36.22 | 549428 |
| 2022-09-20 | 38.25 | $36.90 | 684300 |
| 2022-09-19 | 38.39 | $37.93 | 710705 |
| 2022-09-16 | 38.44 | $38.47 | 790200 |
| 2022-09-15 | 38.45 | $37.84 | 438300 |
| 2022-09-14 | 38.54 | $38.91 | 425227 |
| 2022-09-13 | 38.53 | $38.80 | 561730 |
| 2022-09-12 | 38.54 | $39.29 | 547500 |
| 2022-09-09 | 38.50 | $39.19 | 478900 |
| 2022-09-08 | 38.47 | $38.90 | 445925 |
| 2022-09-07 | 38.46 | $39.43 | 501200 |
| 2022-09-06 | 38.39 | $37.87 | 751906 |
| 2022-09-02 | 38.47 | $37.52 | 610203 |
| 2022-09-01 | 38.59 | $37.13 | 687200 |
| 2022-08-31 | 38.74 | $37.10 | 608200 |
| 2022-08-30 | 38.90 | $37.45 | 682300 |
| 2022-08-29 | 39.03 | $37.77 | 597804 |
| 2022-08-26 | 39.12 | $38.21 | 810952 |
| 2022-08-25 | 39.16 | $39.01 | 627713 |
| 2022-08-24 | 39.13 | $38.75 | 661800 |
| 2022-08-23 | 39.10 | $38.72 | 573400 |
| 2022-08-22 | 39.06 | $39.00 | 744200 |
| 2022-08-19 | 38.97 | $39.67 | 1.0M |
| 2022-08-18 | 38.79 | $41.61 | 759245 |
| 2022-08-17 | 38.39 | $40.88 | 583124 |
| 2022-08-16 | 38.02 | $40.17 | 645553 |
| 2022-08-15 | 37.69 | $40.05 | 1.1M |
| 2022-08-12 | 37.35 | $39.30 | 1.0M |
| 2022-08-11 | 37.05 | $38.72 | 952825 |
| 2022-08-10 | 36.79 | $38.04 | 837426 |
| 2022-08-09 | 36.58 | $37.37 | 853200 |
| 2022-08-08 | 36.42 | $38.07 | 858416 |
| 2022-08-05 | 36.18 | $37.25 | 645600 |
| 2022-08-04 | 36.00 | $37.88 | 956870 |
| 2022-08-03 | 35.76 | $37.76 | 906618 |
| 2022-08-02 | 35.52 | $36.85 | 637500 |
| 2022-08-01 | 35.35 | $37.44 | 501100 |
| 2022-07-29 | 35.12 | $37.54 | 639431 |
| 2022-07-28 | 34.87 | $37.47 | 1.2M |
| 2022-07-27 | 34.61 | $35.80 | 384804 |
| 2022-07-26 | 34.50 | $34.98 | 569200 |
| 2022-07-25 | 34.48 | $34.36 | 548658 |
| 2022-07-22 | 34.52 | $34.00 | 537931 |
| 2022-07-21 | 34.60 | $33.50 | 477300 |
| 2022-07-20 | 34.71 | $34.12 | 689300 |
| 2022-07-19 | 34.76 | $34.00 | 444734 |
| 2022-07-18 | 34.82 | $33.84 | 580816 |
| 2022-07-15 | 34.88 | $35.00 | 916946 |
| 2022-07-14 | 34.81 | $34.71 | 594426 |
| 2022-07-13 | 34.77 | $34.38 | 381400 |
| 2022-07-12 | 34.75 | $34.33 | 595542 |
| 2022-07-11 | 34.74 | $35.17 | 419200 |
| 2022-07-08 | 34.65 | $35.65 | 317414 |
| 2022-07-07 | 34.53 | $35.53 | 348000 |
| 2022-07-06 | 34.42 | $35.35 | 342000 |
| 2022-07-05 | 34.33 | $35.09 | 547600 |
| 2022-07-01 | 34.27 | $35.63 | 459940 |
| 2022-06-30 | 34.15 | $34.84 | 440500 |
| 2022-06-29 | 34.11 | $34.53 | 542800 |
| 2022-06-28 | 34.10 | $35.10 | 448100 |
| 2022-06-27 | 34.05 | $35.68 | 459911 |
| 2022-06-24 | 33.93 | $35.16 | 2.3M |
| 2022-06-23 | 33.86 | $33.97 | 562600 |
| 2022-06-22 | 33.90 | $32.66 | 416111 |
| 2022-06-21 | 34.06 | $32.62 | 760748 |
| 2022-06-17 | 34.23 | $32.10 | 956900 |
| 2022-06-16 | 34.45 | $31.30 | 597900 |
| 2022-06-15 | 34.75 | $33.20 | 605644 |
| 2022-06-14 | 34.88 | $32.36 | 663904 |
| 2022-06-13 | 35.08 | $33.17 | 535527 |
| 2022-06-10 | 35.19 | $35.11 | 745900 |
| 2022-06-09 | 35.10 | $36.13 | 936877 |
| 2022-06-08 | 34.90 | $37.13 | 821400 |
| 2022-06-07 | 34.57 | $36.94 | 594800 |
| 2022-06-06 | 34.23 | $36.09 | 706300 |
| 2022-06-03 | 33.95 | $35.06 | 342019 |
| 2022-06-02 | 33.76 | $35.20 | 406500 |
| 2022-06-01 | 33.54 | $34.66 | 651027 |
| 2022-05-31 | 33.36 | $35.05 | 776232 |
| 2022-05-27 | 33.12 | $36.15 | 622000 |
| 2022-05-26 | 32.75 | $35.14 | 1.0M |
| 2022-05-25 | 32.45 | $34.49 | 1.3M |
| 2022-05-24 | 32.21 | $32.76 | 418000 |
| 2022-05-23 | 32.12 | $32.78 | 448507 |
| 2022-05-20 | 32.03 | $32.71 | 433691 |
| 2022-05-19 | 31.94 | $32.77 | 589200 |
| 2022-05-18 | 31.85 | $33.16 | 1.2M |
| 2022-05-17 | 31.73 | $33.08 | 902300 |
| 2022-05-16 | 31.62 | $31.96 | 652707 |
| 2022-05-13 | 31.62 | $31.33 | 513900 |
| 2022-05-12 | 31.70 | $31.00 | 1.1M |
| 2022-05-11 | 31.83 | $31.16 | 718600 |
| 2022-05-10 | 31.95 | $31.99 | 986800 |
| 2022-05-09 | 32.01 | $31.55 | 994706 |
| 2022-05-06 | 32.13 | $31.65 | 891142 |
| 2022-05-05 | 32.26 | $32.15 | 1.0M |
| 2022-05-04 | 32.37 | $32.90 | 887235 |
| 2022-05-03 | 32.41 | $31.38 | 697526 |
| 2022-05-02 | 32.63 | $30.10 | 797114 |
| 2022-04-29 | 33.00 | $30.53 | 621523 |
| 2022-04-28 | 33.36 | $31.49 | 667900 |
| 2022-04-27 | 33.65 | $31.73 | 912104 |
| 2022-04-26 | 33.94 | $32.06 | 952617 |
| 2022-04-25 | 34.22 | $31.62 | 798939 |
| 2022-04-22 | 34.57 | $31.64 | 2.4M |
| 2022-04-21 | 34.93 | $33.40 | 1.1M |
| 2022-04-20 | 35.14 | $35.00 | 944700 |
| 2022-04-19 | 35.20 | $34.08 | 667537 |
| 2022-04-18 | 35.36 | $33.79 | 891218 |
| 2022-04-14 | 35.57 | $34.24 | 2.2M |
| 2022-04-13 | 35.74 | $33.60 | 1.1M |
| 2022-04-12 | 35.98 | $34.30 | 724502 |
| 2022-04-11 | 36.18 | $35.37 | 978047 |
| 2022-04-08 | 36.27 | $35.09 | 728906 |
| 2022-04-07 | 36.39 | $36.14 | 853900 |
| 2022-04-06 | 36.42 | $36.08 | 623300 |
| 2022-04-05 | 36.45 | $36.40 | 511300 |
| 2022-04-04 | 36.44 | $36.69 | 561682 |
| 2022-04-01 | 36.39 | $36.46 | 581709 |
| 2022-03-31 | 36.36 | $36.51 | 640331 |
| 2022-03-30 | 36.30 | $36.42 | 408429 |
| 2022-03-29 | 36.24 | $37.04 | 529400 |
| 2022-03-28 | 36.10 | $36.47 | 413700 |
| 2022-03-25 | 36.00 | $36.01 | 328800 |
| 2022-03-24 | 35.93 | $36.07 | 328328 |
| 2022-03-23 | 35.84 | $35.75 | 414800 |
| 2022-03-22 | 35.75 | $36.78 | 606300 |
| 2022-03-21 | 35.54 | $36.50 | 639036 |
| 2022-03-18 | 35.35 | $36.39 | 1.5M |
| 2022-03-17 | 35.14 | $36.71 | 633122 |
| 2022-03-16 | 34.89 | $36.46 | 730800 |
| 2022-03-15 | 34.64 | $37.10 | 547287 |
| 2022-03-14 | 34.31 | $36.09 | 635737 |
| 2022-03-11 | 34.05 | $35.80 | 457800 |
| 2022-03-10 | 33.81 | $36.04 | 505154 |
| 2022-03-09 | 33.54 | $36.11 | 723355 |
| 2022-03-08 | 33.24 | $35.34 | 790723 |
| 2022-03-07 | 33.00 | $33.99 | 786732 |
| 2022-03-04 | 32.88 | $33.56 | 588600 |
| 2022-03-03 | 32.80 | $33.77 | 674901 |
| 2022-03-02 | 32.69 | $34.03 | 933026 |
| 2022-03-01 | 32.55 | $32.61 | 636930 |
| 2022-02-28 | 32.55 | $33.40 | 1.2M |
| 2022-02-25 | 32.48 | $32.92 | 743733 |
| 2022-02-24 | 32.45 | $31.88 | 908900 |
| 2022-02-23 | 32.52 | $31.72 | 517744 |
| 2022-02-22 | 32.62 | $31.86 | 761400 |
| 2022-02-18 | 32.71 | $32.98 | 398345 |
| 2022-02-17 | 32.69 | $32.17 | 525300 |
| 2022-02-16 | 32.76 | $32.87 | 260800 |
| 2022-02-15 | 32.76 | $32.73 | 384900 |
| 2022-02-14 | 32.77 | $32.56 | 420700 |
| 2022-02-11 | 32.81 | $32.35 | 354106 |
| 2022-02-10 | 32.86 | $32.70 | 387000 |
| 2022-02-09 | 32.89 | $33.36 | 426400 |
| 2022-02-08 | 32.85 | $32.61 | 306800 |
| 2022-02-07 | 32.89 | $32.46 | 302000 |
| 2022-02-04 | 32.95 | $32.20 | 310000 |
| 2022-02-03 | 33.05 | $32.19 | 430633 |
| 2022-02-02 | 33.15 | $33.14 | 336241 |
| 2022-02-01 | 33.17 | $33.05 | 554218 |
| 2022-01-31 | 33.22 | $33.68 | 515000 |
| 2022-01-28 | 33.22 | $32.90 | 397846 |
| 2022-01-27 | 33.30 | $32.58 | 354015 |
| 2022-01-26 | 33.43 | $33.18 | 605127 |
| 2022-01-25 | 33.51 | $33.06 | 614600 |
| 2022-01-24 | 33.62 | $33.20 | 958440 |
| 2022-01-21 | 33.73 | $32.89 | 815082 |
| 2022-01-20 | 33.88 | $33.38 | 755900 |
| 2022-01-19 | 33.99 | $33.60 | 727600 |
| 2022-01-18 | 34.09 | $32.67 | 528000 |
| 2022-01-14 | 34.28 | $32.96 | 607200 |
| 2022-01-13 | 34.46 | $33.00 | 490500 |
| 2022-01-12 | 34.65 | $33.42 | 294408 |
| 2022-01-11 | 34.80 | $33.61 | 384843 |
| 2022-01-10 | 34.95 | $33.15 | 542833 |
| 2022-01-07 | 35.14 | $33.86 | 381727 |
| 2022-01-06 | 35.28 | $34.16 | 576126 |
| 2022-01-05 | 35.41 | $33.97 | 437800 |
| 2022-01-04 | 35.57 | $35.39 | 361600 |
| 2022-01-03 | 35.60 | $35.96 | 303100 |
| 2021-12-31 | 35.58 | $36.03 | 283300 |
| 2021-12-30 | 35.56 | $35.71 | 299930 |
| 2021-12-29 | 35.58 | $35.61 | 315600 |
| 2021-12-28 | 35.62 | $35.52 | 296900 |
| 2021-12-27 | 35.67 | $35.81 | 195200 |
| 2021-12-23 | 35.71 | $35.79 | 203800 |
| 2021-12-22 | 35.77 | $35.91 | 435800 |
| 2021-12-21 | 35.83 | $35.26 | 578920 |
| 2021-12-20 | 35.97 | $34.15 | 670634 |
| 2021-12-17 | 36.24 | $35.19 | 1.2M |
| 2021-12-16 | 36.42 | $35.46 | 653700 |
| 2021-12-15 | 36.59 | $35.08 | 919517 |
| 2021-12-14 | 36.81 | $34.89 | 1.0M |
| 2021-12-13 | 37.06 | $35.65 | 566100 |
| 2021-12-10 | 37.25 | $35.24 | 516245 |
| 2021-12-09 | 37.49 | $35.75 | 573311 |
| 2021-12-08 | 37.68 | $37.01 | 661331 |
| 2021-12-07 | 37.76 | $37.47 | 553810 |
| 2021-12-06 | 37.78 | $36.98 | 472806 |
| 2021-12-03 | 37.86 | $36.92 | 408200 |
| 2021-12-02 | 37.94 | $37.20 | 453941 |
| 2021-12-01 | 37.99 | $37.11 | 504006 |
| 2021-11-30 | 38.04 | $37.32 | 524932 |
| 2021-11-29 | 38.06 | $38.10 | 619600 |
| 2021-11-26 | 37.99 | $37.86 | 452507 |
| 2021-11-24 | 37.94 | $39.07 | 1.1M |
| 2021-11-23 | 37.74 | $39.18 | 1.3M |
| 2021-11-22 | 37.51 | $38.97 | 856172 |
| 2021-11-19 | 37.28 | $38.66 | 624896 |
| 2021-11-18 | 37.04 | $38.17 | 816700 |
| 2021-11-17 | 36.82 | $38.46 | 376124 |
| 2021-11-16 | 36.54 | $37.76 | 379400 |
| 2021-11-15 | 36.29 | $37.90 | 398931 |
| 2021-11-12 | 36.00 | $37.40 | 938431 |
| 2021-11-11 | 35.73 | $37.50 | 848300 |
| 2021-11-10 | 35.43 | $37.00 | 590816 |
| 2021-11-09 | 35.16 | $36.75 | 632838 |
| 2021-11-08 | 34.91 | $36.74 | 617538 |
| 2021-11-05 | 34.63 | $37.53 | 739000 |
| 2021-11-04 | 34.26 | $36.80 | 715642 |
| 2021-11-03 | 33.93 | $35.53 | 745200 |
| 2021-11-02 | 33.71 | $35.47 | 738200 |
| 2021-11-01 | 33.47 | $36.31 | 725600 |
| 2021-10-29 | 33.12 | $35.48 | 594400 |
| 2021-10-28 | 32.83 | $34.89 | 555300 |
| 2021-10-27 | 32.57 | $33.79 | 428747 |
| 2021-10-26 | 32.41 | $34.10 | 692700 |
| 2021-10-25 | 32.19 | $33.59 | 1.4M |
| 2021-10-22 | 32.01 | $32.14 | 773934 |
| 2021-10-21 | 31.97 | $31.72 | 440720 |
| 2021-10-20 | 31.97 | $31.57 | 577900 |
| 2021-10-19 | 31.98 | $31.82 | 517714 |
| 2021-10-18 | 31.97 | $31.23 | 732483 |
| 2021-10-15 | 32.02 | $31.22 | 5.2M |
| 2021-10-14 | 32.06 | $33.21 | 789500 |
| 2021-10-13 | 31.91 | $33.86 | 920000 |
| 2021-10-12 | 31.69 | $33.60 | 1.0M |
| 2021-10-11 | 31.48 | $33.46 | 1.7M |
| 2021-10-08 | 31.27 | $32.31 | 702934 |
| 2021-10-07 | 31.17 | $32.16 | 744144 |
| 2021-10-06 | 31.08 | $31.71 | 570050 |
| 2021-10-05 | 31.03 | $31.20 | 578300 |
| 2021-10-04 | 31.02 | $30.40 | 559013 |
| 2021-10-01 | 31.11 | $30.21 | 319500 |
| 2021-09-30 | 31.21 | $30.27 | 441600 |
| 2021-09-29 | 31.32 | $30.84 | 398396 |
| 2021-09-28 | 31.38 | $30.43 | 505342 |
| 2021-09-27 | 31.48 | $30.85 | 472222 |
| 2021-09-24 | 31.55 | $31.83 | 489700 |
| 2021-09-23 | 31.53 | $32.01 | 621521 |
| 2021-09-22 | 31.48 | $31.87 | 530540 |
| 2021-09-21 | 31.45 | $31.22 | 371200 |
| 2021-09-20 | 31.48 | $31.36 | 845827 |
| 2021-09-17 | 31.49 | $31.70 | 1.4M |
| 2021-09-16 | 31.47 | $31.47 | 858731 |
| 2021-09-15 | 31.46 | $31.53 | 480500 |
| 2021-09-14 | 31.44 | $31.14 | 476000 |
| 2021-09-13 | 31.46 | $30.84 | 580205 |
| 2021-09-10 | 31.51 | $31.12 | 494400 |
| 2021-09-09 | 31.53 | $31.69 | 407236 |
| 2021-09-08 | 31.49 | $31.76 | 659300 |
| 2021-09-07 | 31.44 | $31.32 | 442300 |
| 2021-09-03 | 31.43 | $31.70 | 357813 |
| 2021-09-02 | 31.37 | $31.93 | 446204 |
| 2021-09-01 | 31.29 | $31.72 | 399832 |
| 2021-08-31 | 31.21 | $31.39 | 500804 |
| 2021-08-30 | 31.17 | $31.83 | 313417 |
| 2021-08-27 | 31.06 | $31.98 | 513105 |
| 2021-08-26 | 30.93 | $31.71 | 623800 |
| 2021-08-25 | 30.81 | $31.65 | 650500 |
| 2021-08-24 | 30.68 | $31.27 | 654900 |
| 2021-08-23 | 30.57 | $31.12 | 460017 |
| 2021-08-20 | 30.46 | $31.14 | 730800 |
| 2021-08-19 | 30.33 | $30.72 | 504500 |
| 2021-08-18 | 30.23 | $30.17 | 899493 |
| 2021-08-17 | 30.17 | $30.76 | 638100 |
| 2021-08-16 | 30.03 | $30.79 | 523500 |
| 2021-08-13 | 29.86 | $31.17 | 391511 |
| 2021-08-12 | 29.64 | $30.80 | 392229 |
| 2021-08-11 | 29.42 | $30.88 | 446100 |
| 2021-08-10 | 29.18 | $30.55 | 600406 |
| 2021-08-09 | 28.95 | $30.26 | 499354 |
| 2021-08-06 | 28.73 | $30.51 | 651400 |
| 2021-08-05 | 28.47 | $30.37 | 512704 |
| 2021-08-04 | 28.21 | $30.09 | 569926 |
| 2021-08-03 | 27.95 | $29.84 | 710432 |
| 2021-08-02 | 27.70 | $29.00 | 536440 |
| 2021-07-30 | 27.52 | $28.68 | 466900 |
| 2021-07-29 | 27.36 | $28.96 | 646050 |
| 2021-07-28 | 27.17 | $28.50 | 669841 |
| 2021-07-27 | 27.00 | $28.07 | 465939 |
| 2021-07-26 | 26.88 | $28.00 | 705840 |
| 2021-07-23 | 26.75 | $28.04 | 655300 |
| 2021-07-22 | 26.62 | $27.95 | 1.4M |
| 2021-07-21 | 26.48 | $27.30 | 1.2M |
| 2021-07-20 | 26.41 | $26.30 | 1.1M |
| 2021-07-19 | 26.43 | $25.72 | 1.0M |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
33.30
2026-07-16
Close Price
$33.77
Vol: 934480
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.22
Average
30.84
Maximum
40.35
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 33.30 | $33.77 | 934480 |
| 2026-07-15 | 33.37 | $34.45 | 1.1M |
| 2026-07-14 | 33.31 | $34.45 | 1.3M |
| 2026-07-13 | 33.25 | $33.19 | 910242 |
| 2026-07-10 | 33.45 | $33.67 | 982919 |
| 2026-07-09 | 33.60 | $33.37 | 893452 |
| 2026-07-08 | 33.84 | $33.32 | 848700 |
| 2026-07-07 | 34.15 | $33.48 | 1.1M |
| 2026-07-06 | 34.47 | $33.10 | 1.4M |
| 2026-07-02 | 34.94 | $32.76 | 1.6M |
| 2026-07-01 | 35.56 | $33.52 | 1.7M |
| 2026-06-30 | 36.13 | $34.18 | 2.1M |
| 2026-06-29 | 36.66 | $35.18 | 2.2M |
| 2026-06-26 | 37.07 | $36.86 | 1.5M |
| 2026-06-25 | 37.19 | $36.84 | 1.0M |
| 2026-06-24 | 37.34 | $36.78 | 1.4M |
| 2026-06-23 | 37.53 | $36.56 | 1.4M |
| 2026-06-22 | 37.81 | $37.07 | 1.1M |
| 2026-06-18 | 38.02 | $37.42 | 8.7M |
| 2026-06-17 | 38.19 | $36.77 | 1.8M |
| 2026-06-16 | 38.53 | $37.68 | 1.4M |
| 2026-06-15 | 38.73 | $38.61 | 1.7M |
| 2026-06-12 | 38.78 | $37.47 | 1.5M |
| 2026-06-11 | 39.07 | $37.69 | 1.0M |
| 2026-06-10 | 39.36 | $37.40 | 1.0M |
| 2026-06-09 | 39.75 | $38.94 | 1.1M |
| 2026-06-08 | 39.89 | $38.91 | 1.3M |
| 2026-06-05 | 40.05 | $39.74 | 822732 |
| 2026-06-04 | 40.06 | $40.38 | 719963 |
| 2026-06-03 | 39.93 | $40.31 | 982536 |
| 2026-06-02 | 39.79 | $41.26 | 1.4M |
| 2026-06-01 | 39.43 | $40.35 | 1.1M |
| 2026-05-29 | 39.20 | $41.16 | 1.3M |
| 2026-05-28 | 38.76 | $40.63 | 693176 |
| 2026-05-27 | 38.36 | $40.41 | 1.1M |
| 2026-05-26 | 37.95 | $40.18 | 952600 |
| 2026-05-22 | 37.52 | $38.97 | 950300 |
| 2026-05-21 | 37.28 | $38.16 | 738895 |
| 2026-05-20 | 37.17 | $37.35 | 1.2M |
| 2026-05-19 | 37.22 | $36.06 | 897950 |
| 2026-05-18 | 37.56 | $36.30 | 1.2M |
| 2026-05-15 | 37.90 | $36.35 | 1.0M |
| 2026-05-14 | 38.30 | $37.38 | 1.0M |
| 2026-05-13 | 38.54 | $38.05 | 1.1M |
| 2026-05-12 | 38.68 | $37.96 | 1.5M |
| 2026-05-11 | 38.86 | $38.51 | 1.1M |
| 2026-05-08 | 38.96 | $38.16 | 1.3M |
| 2026-05-07 | 39.15 | $38.14 | 1.3M |
| 2026-05-06 | 39.37 | $38.49 | 1.6M |
| 2026-05-05 | 39.56 | $38.93 | 1.2M |
| 2026-05-04 | 39.68 | $38.57 | 1.2M |
| 2026-05-01 | 39.90 | $40.30 | 954803 |
| 2026-04-30 | 39.79 | $40.36 | 2.2M |
| 2026-04-29 | 39.64 | $38.19 | 864572 |
| 2026-04-28 | 39.93 | $40.43 | 702343 |
| 2026-04-27 | 39.79 | $41.05 | 976186 |
| 2026-04-24 | 39.50 | $39.58 | 652400 |
| 2026-04-23 | 39.47 | $39.70 | 787718 |
| 2026-04-22 | 39.41 | $38.38 | 795206 |
| 2026-04-21 | 39.61 | $37.76 | 801414 |
| 2026-04-20 | 39.98 | $38.81 | 751600 |
| 2026-04-17 | 40.19 | $39.14 | 1.6M |
| 2026-04-16 | 40.35 | $40.02 | 527306 |
| 2026-04-15 | 40.35 | $40.27 | 483546 |
| 2026-04-14 | 40.30 | $40.14 | 596154 |
| 2026-04-13 | 40.26 | $39.57 | 822829 |
| 2026-04-10 | 40.33 | $41.07 | 459400 |
| 2026-04-09 | 40.10 | $40.77 | 575640 |
| 2026-04-08 | 39.88 | $40.57 | 951628 |
| 2026-04-07 | 39.67 | $39.67 | 525341 |
| 2026-04-06 | 39.61 | $39.64 | 885700 |
| 2026-04-02 | 39.55 | $40.37 | 831558 |
| 2026-04-01 | 39.32 | $39.91 | 1.1M |
| 2026-03-31 | 39.14 | $39.29 | 807776 |
| 2026-03-30 | 39.07 | $38.92 | 789332 |
| 2026-03-27 | 39.06 | $39.11 | 531038 |
| 2026-03-26 | 39.01 | $38.94 | 505840 |
| 2026-03-25 | 38.98 | $39.17 | 1.1M |
| 2026-03-24 | 38.90 | $39.25 | 735700 |
| 2026-03-23 | 38.79 | $38.10 | 904159 |
| 2026-03-20 | 38.90 | $37.44 | 1.9M |
| 2026-03-19 | 39.16 | $39.69 | 843928 |
| 2026-03-18 | 38.99 | $39.46 | 573080 |
| 2026-03-17 | 38.84 | $39.98 | 631432 |
| 2026-03-16 | 38.55 | $39.51 | 893857 |
| 2026-03-13 | 38.31 | $38.21 | 815200 |
| 2026-03-12 | 38.30 | $38.02 | 1.2M |
| 2026-03-11 | 38.34 | $37.85 | 985700 |
| 2026-03-10 | 38.41 | $37.56 | 1.4M |
| 2026-03-09 | 38.55 | $37.94 | 905120 |
| 2026-03-06 | 38.64 | $37.49 | 707919 |
| 2026-03-05 | 38.83 | $37.39 | 759189 |
| 2026-03-04 | 39.06 | $37.77 | 532700 |
| 2026-03-03 | 39.26 | $37.57 | 838600 |
| 2026-03-02 | 39.52 | $38.08 | 747300 |
| 2026-02-27 | 39.70 | $38.31 | 1.2M |
| 2026-02-26 | 39.87 | $38.28 | 1.2M |
| 2026-02-25 | 40.06 | $38.76 | 1.1M |
| 2026-02-24 | 40.17 | $38.68 | 1.9M |
| 2026-02-23 | 40.31 | $39.94 | 889900 |
| 2026-02-20 | 40.19 | $39.61 | 830224 |
| 2026-02-19 | 40.12 | $39.16 | 1.1M |
| 2026-02-18 | 40.11 | $40.18 | 885346 |
| 2026-02-17 | 39.88 | $40.66 | 1.2M |
| 2026-02-13 | 39.51 | $40.78 | 837907 |
| 2026-02-12 | 39.03 | $40.06 | 843130 |
| 2026-02-11 | 38.63 | $40.06 | 762520 |
| 2026-02-10 | 38.15 | $39.19 | 809746 |
| 2026-02-09 | 37.76 | $39.08 | 1.2M |
| 2026-02-06 | 37.33 | $38.64 | 922239 |
| 2026-02-05 | 36.92 | $37.58 | 960188 |
| 2026-02-04 | 36.66 | $37.34 | 1.1M |
| 2026-02-03 | 36.40 | $36.93 | 846871 |
| 2026-02-02 | 36.18 | $35.63 | 986977 |
| 2026-01-30 | 36.20 | $36.15 | 982452 |
| 2026-01-29 | 36.10 | $36.27 | 956818 |
| 2026-01-28 | 35.95 | $36.95 | 900900 |
| 2026-01-27 | 35.64 | $36.82 | 729006 |
| 2026-01-26 | 35.29 | $36.18 | 649656 |
| 2026-01-23 | 35.02 | $35.87 | 1.2M |
| 2026-01-22 | 34.77 | $36.20 | 969572 |
| 2026-01-21 | 34.41 | $35.80 | 1.1M |
| 2026-01-20 | 34.06 | $35.56 | 1.3M |
| 2026-01-16 | 33.72 | $36.07 | 3.3M |
| 2026-01-15 | 33.21 | $35.38 | 2.8M |
| 2026-01-14 | 32.76 | $33.14 | 815915 |
| 2026-01-13 | 32.71 | $33.12 | 1.1M |
| 2026-01-12 | 32.66 | $32.84 | 1.1M |
| 2026-01-09 | 32.67 | $32.03 | 781089 |
| 2026-01-08 | 32.85 | $32.37 | 984600 |
| 2026-01-07 | 32.99 | $31.96 | 1.5M |
| 2026-01-06 | 33.24 | $33.58 | 1.4M |
| 2026-01-05 | 33.19 | $33.06 | 1.3M |
| 2026-01-02 | 33.24 | $33.96 | 922300 |
| 2025-12-31 | 33.11 | $33.26 | 558696 |
| 2025-12-30 | 33.12 | $33.39 | 667842 |
| 2025-12-29 | 33.09 | $33.59 | 868648 |
| 2025-12-26 | 33.02 | $33.18 | 672816 |
| 2025-12-24 | 33.03 | $33.38 | 354900 |
| 2025-12-23 | 33.00 | $33.40 | 824200 |
| 2025-12-22 | 32.96 | $33.46 | 938800 |
| 2025-12-19 | 32.91 | $32.64 | 3.3M |
| 2025-12-18 | 33.03 | $32.42 | 766100 |
| 2025-12-17 | 33.21 | $32.59 | 1.0M |
| 2025-12-16 | 33.38 | $32.38 | 839426 |
| 2025-12-15 | 33.64 | $32.71 | 844294 |
| 2025-12-12 | 33.86 | $32.41 | 1.1M |
| 2025-12-11 | 34.19 | $32.66 | 736000 |
| 2025-12-10 | 34.51 | $32.77 | 1.1M |
| 2025-12-09 | 34.86 | $32.97 | 803300 |
| 2025-12-08 | 35.23 | $33.01 | 825607 |
| 2025-12-05 | 35.64 | $34.01 | 767300 |
| 2025-12-04 | 35.91 | $34.15 | 852500 |
| 2025-12-03 | 36.18 | $34.46 | 756542 |
| 2025-12-02 | 36.43 | $35.05 | 760300 |
| 2025-12-01 | 36.58 | $35.20 | 941825 |
| 2025-11-28 | 36.72 | $36.62 | 467000 |
| 2025-11-26 | 36.58 | $36.14 | 1.2M |
| 2025-11-25 | 36.50 | $36.16 | 866400 |
| 2025-11-24 | 36.40 | $36.27 | 1.2M |
| 2025-11-21 | 36.26 | $35.65 | 625911 |
| 2025-11-20 | 36.21 | $35.74 | 3.3M |
| 2025-11-19 | 36.12 | $36.00 | 903427 |
| 2025-11-18 | 35.96 | $36.21 | 736966 |
| 2025-11-17 | 35.72 | $36.32 | 822342 |
| 2025-11-14 | 35.40 | $35.99 | 671208 |
| 2025-11-13 | 35.10 | $35.58 | 987928 |
| 2025-11-12 | 34.82 | $35.71 | 928500 |
| 2025-11-11 | 34.47 | $35.52 | 915800 |
| 2025-11-10 | 34.09 | $35.27 | 909610 |
| 2025-11-07 | 33.69 | $35.03 | 863500 |
| 2025-11-06 | 33.27 | $34.88 | 1.4M |
| 2025-11-05 | 32.81 | $34.66 | 4.9M |
| 2025-11-04 | 32.32 | $32.49 | 1.0M |
| 2025-11-03 | 32.21 | $32.50 | 1.1M |
| 2025-10-31 | 32.07 | $31.93 | 1.3M |
| 2025-10-30 | 32.02 | $31.74 | 1.5M |
| 2025-10-29 | 32.00 | $31.84 | 1.0M |
| 2025-10-28 | 31.96 | $32.06 | 1.1M |
| 2025-10-27 | 31.85 | $31.97 | 783745 |
| 2025-10-24 | 31.74 | $31.90 | 696500 |
| 2025-10-23 | 31.63 | $31.52 | 1.3M |
| 2025-10-22 | 31.58 | $30.99 | 1.2M |
| 2025-10-21 | 31.62 | $30.41 | 991421 |
| 2025-10-20 | 31.79 | $31.59 | 615629 |
| 2025-10-17 | 31.73 | $31.68 | 1.0M |
| 2025-10-16 | 31.64 | $32.23 | 759448 |
| 2025-10-15 | 31.42 | $32.33 | 1.2M |
| 2025-10-14 | 31.13 | $31.53 | 927400 |
| 2025-10-13 | 30.96 | $31.81 | 770665 |
| 2025-10-10 | 30.70 | $31.15 | 1.0M |
| 2025-10-09 | 30.53 | $31.66 | 1.1M |
| 2025-10-08 | 30.22 | $31.95 | 1.2M |
| 2025-10-07 | 29.81 | $30.98 | 1.5M |
| 2025-10-06 | 29.52 | $32.36 | 1.8M |
| 2025-10-03 | 28.90 | $30.34 | 2.4M |
| 2025-10-02 | 28.61 | $30.05 | 1.5M |
| 2025-10-01 | 28.33 | $29.84 | 1.9M |
| 2025-09-30 | 28.06 | $28.25 | 738077 |
| 2025-09-29 | 28.08 | $28.37 | 881405 |
| 2025-09-26 | 28.07 | $28.54 | 788520 |
| 2025-09-25 | 28.04 | $28.35 | 827017 |
| 2025-09-24 | 28.04 | $28.55 | 819202 |
| 2025-09-23 | 28.01 | $28.30 | 889900 |
| 2025-09-22 | 28.02 | $28.51 | 989700 |
| 2025-09-19 | 28.00 | $28.08 | 2.1M |
| 2025-09-18 | 28.07 | $28.11 | 1.6M |
| 2025-09-17 | 28.15 | $27.89 | 1.4M |
| 2025-09-16 | 28.29 | $28.07 | 945104 |
| 2025-09-15 | 28.42 | $28.62 | 779900 |
| 2025-09-12 | 28.46 | $28.72 | 944440 |
| 2025-09-11 | 28.49 | $28.62 | 953410 |
| 2025-09-10 | 28.55 | $28.43 | 996246 |
| 2025-09-09 | 28.66 | $28.72 | 851000 |
| 2025-09-08 | 28.74 | $28.37 | 996800 |
| 2025-09-05 | 28.90 | $28.68 | 798200 |
| 2025-09-04 | 29.03 | $28.69 | 930401 |
| 2025-09-03 | 29.19 | $28.66 | 671069 |
| 2025-09-02 | 29.37 | $28.66 | 1.5M |
| 2025-08-29 | 29.60 | $29.81 | 950403 |
| 2025-08-28 | 29.62 | $29.84 | 601600 |
| 2025-08-27 | 29.64 | $29.72 | 612603 |
| 2025-08-26 | 29.69 | $29.69 | 1.1M |
| 2025-08-25 | 29.76 | $29.77 | 978153 |
| 2025-08-22 | 29.82 | $30.09 | 775417 |
| 2025-08-21 | 29.84 | $29.73 | 713031 |
| 2025-08-20 | 29.93 | $30.31 | 999900 |
| 2025-08-19 | 29.93 | $30.34 | 1.1M |
| 2025-08-18 | 29.92 | $29.90 | 1.6M |
| 2025-08-15 | 30.00 | $29.77 | 1.2M |
| 2025-08-14 | 30.13 | $29.25 | 796210 |
| 2025-08-13 | 30.39 | $29.54 | 803079 |
| 2025-08-12 | 30.64 | $29.35 | 1.2M |
| 2025-08-11 | 30.97 | $29.33 | 1.1M |
| 2025-08-08 | 31.36 | $30.15 | 777657 |
| 2025-08-07 | 31.64 | $30.37 | 1.1M |
| 2025-08-06 | 31.92 | $30.22 | 1.9M |
| 2025-08-05 | 32.28 | $31.61 | 1.0M |
| 2025-08-04 | 32.40 | $32.70 | 983756 |
| 2025-08-01 | 32.31 | $32.40 | 626730 |
| 2025-07-31 | 32.27 | $32.63 | 841333 |
| 2025-07-30 | 32.17 | $32.08 | 684749 |
| 2025-07-29 | 32.16 | $31.77 | 685212 |
| 2025-07-28 | 32.23 | $31.34 | 721400 |
| 2025-07-25 | 32.39 | $31.46 | 683635 |
| 2025-07-24 | 32.55 | $31.78 | 1.2M |
| 2025-07-23 | 32.67 | $32.37 | 815820 |
| 2025-07-22 | 32.68 | $32.56 | 695143 |
| 2025-07-21 | 32.65 | $32.71 | 656811 |
| 2025-07-18 | 32.58 | $32.98 | 867600 |
| 2025-07-17 | 32.43 | $32.35 | 794900 |
| 2025-07-16 | 32.40 | $32.08 | 745813 |
| 2025-07-15 | 32.41 | $32.25 | 904400 |
| 2025-07-14 | 32.39 | $32.21 | 590400 |
| 2025-07-11 | 32.37 | $31.87 | 585213 |
| 2025-07-10 | 32.41 | $32.25 | 639145 |
| 2025-07-09 | 32.38 | $32.39 | 832500 |
| 2025-07-08 | 32.31 | $31.58 | 941803 |
| 2025-07-07 | 32.40 | $32.55 | 845024 |
| 2025-07-03 | 32.29 | $32.64 | 1.1M |
| 2025-07-02 | 32.14 | $31.97 | 1.0M |
| 2025-07-01 | 32.10 | $31.56 | 973243 |
| 2025-06-30 | 32.15 | $32.00 | 1.2M |
| 2025-06-27 | 32.10 | $32.14 | 1.4M |
| 2025-06-26 | 32.01 | $32.11 | 992619 |
| 2025-06-25 | 31.91 | $31.64 | 748800 |
| 2025-06-24 | 31.89 | $32.04 | 800211 |
| 2025-06-23 | 31.77 | $31.57 | 888234 |
| 2025-06-20 | 31.74 | $31.69 | 1.4M |
| 2025-06-18 | 31.66 | $32.09 | 690223 |
| 2025-06-17 | 31.49 | $31.64 | 1.2M |
| 2025-06-16 | 31.38 | $32.22 | 871000 |
| 2025-06-13 | 31.13 | $31.61 | 620918 |
| 2025-06-12 | 30.96 | $31.70 | 847500 |
| 2025-06-11 | 30.75 | $30.99 | 522244 |
| 2025-06-10 | 30.64 | $30.59 | 599000 |
| 2025-06-09 | 30.60 | $30.48 | 714500 |
| 2025-06-06 | 30.58 | $30.51 | 674059 |
| 2025-06-05 | 30.54 | $30.28 | 782345 |
| 2025-06-04 | 30.54 | $29.89 | 852062 |
| 2025-06-03 | 30.62 | $30.84 | 727200 |
| 2025-06-02 | 30.51 | $30.36 | 809900 |
| 2025-05-30 | 30.48 | $30.77 | 1.6M |
| 2025-05-29 | 30.36 | $30.35 | 684125 |
| 2025-05-28 | 30.30 | $30.71 | 794105 |
| 2025-05-27 | 30.16 | $30.81 | 1.1M |
| 2025-05-23 | 29.97 | $30.47 | 978040 |
| 2025-05-22 | 29.81 | $29.30 | 1.6M |
| 2025-05-21 | 29.88 | $30.00 | 1.1M |
| 2025-05-20 | 29.81 | $30.61 | 692407 |
| 2025-05-19 | 29.59 | $30.62 | 635216 |
| 2025-05-16 | 29.33 | $30.36 | 686623 |
| 2025-05-15 | 29.09 | $29.95 | 666245 |
| 2025-05-14 | 28.90 | $29.17 | 813029 |
| 2025-05-13 | 28.83 | $29.08 | 908458 |
| 2025-05-12 | 28.78 | $28.54 | 667309 |
| 2025-05-09 | 28.83 | $28.88 | 743200 |
| 2025-05-08 | 28.82 | $28.74 | 869255 |
| 2025-05-07 | 28.83 | $28.61 | 690921 |
| 2025-05-06 | 28.88 | $28.67 | 901400 |
| 2025-05-05 | 28.92 | $28.64 | 681718 |
| 2025-05-02 | 28.97 | $28.78 | 685194 |
| 2025-05-01 | 29.00 | $28.95 | 983644 |
| 2025-04-30 | 28.99 | $29.34 | 918785 |
| 2025-04-29 | 28.91 | $29.70 | 679080 |
| 2025-04-28 | 28.73 | $29.45 | 989462 |
| 2025-04-25 | 28.58 | $28.95 | 589733 |
| 2025-04-24 | 28.51 | $28.72 | 696947 |
| 2025-04-23 | 28.48 | $28.15 | 1.1M |
| 2025-04-22 | 28.56 | $28.22 | 1.5M |
| 2025-04-21 | 28.64 | $27.35 | 1.1M |
| 2025-04-17 | 28.92 | $29.23 | 592119 |
| 2025-04-16 | 28.84 | $28.91 | 623327 |
| 2025-04-15 | 28.83 | $29.07 | 819724 |
| 2025-04-14 | 28.77 | $28.92 | 1.3M |
| 2025-04-11 | 28.74 | $28.03 | 1.5M |
| 2025-04-10 | 28.89 | $27.55 | 917596 |
| 2025-04-09 | 29.16 | $28.05 | 1.7M |
| 2025-04-08 | 29.38 | $26.74 | 1.5M |
| 2025-04-07 | 29.90 | $27.34 | 1.6M |
| 2025-04-04 | 30.37 | $28.07 | 1.8M |
| 2025-04-03 | 30.77 | $30.79 | 1.4M |
| 2025-04-02 | 30.64 | $30.60 | 545386 |
| 2025-04-01 | 30.54 | $30.47 | 861026 |
| 2025-03-31 | 30.43 | $30.27 | 1.1M |
| 2025-03-28 | 30.35 | $30.17 | 1.9M |
| 2025-03-27 | 30.27 | $30.07 | 917315 |
| 2025-03-26 | 30.18 | $30.26 | 763707 |
| 2025-03-25 | 30.04 | $30.42 | 890190 |
| 2025-03-24 | 29.84 | $29.85 | 799293 |
| 2025-03-21 | 29.72 | $29.90 | 1.5M |
| 2025-03-20 | 29.57 | $30.04 | 691700 |
| 2025-03-19 | 29.35 | $29.67 | 805725 |
| 2025-03-18 | 29.17 | $29.80 | 733750 |
| 2025-03-17 | 28.93 | $29.67 | 869726 |
| 2025-03-14 | 28.67 | $29.14 | 1.2M |
| 2025-03-13 | 28.48 | $29.18 | 1.1M |
| 2025-03-12 | 28.25 | $29.39 | 1.3M |
| 2025-03-11 | 27.92 | $28.79 | 1.6M |
| 2025-03-10 | 27.67 | $28.63 | 1.5M |
| 2025-03-07 | 27.42 | $27.62 | 1.2M |
| 2025-03-06 | 27.33 | $27.33 | 1.4M |
| 2025-03-05 | 27.28 | $27.22 | 1.5M |
| 2025-03-04 | 27.25 | $26.78 | 1.1M |
| 2025-03-03 | 27.30 | $27.23 | 861748 |
| 2025-02-28 | 27.27 | $28.02 | 1.9M |
| 2025-02-27 | 27.06 | $27.28 | 882900 |
| 2025-02-26 | 26.96 | $27.75 | 1.1M |
| 2025-02-25 | 26.76 | $27.36 | 1.2M |
| 2025-02-24 | 26.60 | $26.70 | 1.9M |
| 2025-02-21 | 26.55 | $27.43 | 1.2M |
| 2025-02-20 | 26.35 | $27.05 | 1.1M |
| 2025-02-19 | 26.18 | $26.72 | 885547 |
| 2025-02-18 | 26.06 | $26.45 | 885346 |
| 2025-02-14 | 25.98 | $26.13 | 874507 |
| 2025-02-13 | 25.96 | $26.28 | 550612 |
| 2025-02-12 | 25.89 | $26.09 | 604500 |
| 2025-02-11 | 25.86 | $26.08 | 550620 |
| 2025-02-10 | 25.82 | $26.18 | 813600 |
| 2025-02-07 | 25.76 | $26.12 | 656328 |
| 2025-02-06 | 25.70 | $26.26 | 637400 |
| 2025-02-05 | 25.61 | $26.07 | 516728 |
| 2025-02-04 | 25.54 | $25.96 | 860510 |
| 2025-02-03 | 25.48 | $25.83 | 644800 |
| 2025-01-31 | 25.45 | $25.93 | 669500 |
| 2025-01-30 | 25.39 | $25.97 | 676200 |
| 2025-01-29 | 25.31 | $25.52 | 815600 |
| 2025-01-28 | 25.32 | $25.62 | 800846 |
| 2025-01-27 | 25.31 | $25.64 | 713148 |
| 2025-01-24 | 25.30 | $25.85 | 720406 |
| 2025-01-23 | 25.25 | $25.28 | 1.6M |
| 2025-01-22 | 25.31 | $24.63 | 833400 |
| 2025-01-21 | 25.53 | $25.74 | 710621 |
| 2025-01-17 | 25.54 | $26.35 | 711700 |
| 2025-01-16 | 25.44 | $26.46 | 927900 |
| 2025-01-15 | 25.29 | $25.25 | 560800 |
| 2025-01-14 | 25.39 | $25.08 | 574565 |
| 2025-01-13 | 25.53 | $24.82 | 654026 |
| 2025-01-10 | 25.76 | $24.92 | 783773 |
| 2025-01-08 | 26.01 | $25.73 | 550858 |
| 2025-01-07 | 26.13 | $26.51 | 706900 |
| 2025-01-06 | 26.11 | $26.20 | 798562 |
| 2025-01-03 | 26.16 | $26.58 | 526480 |
| 2025-01-02 | 26.14 | $26.31 | 608072 |
| 2024-12-31 | 26.17 | $26.00 | 1.1M |
| 2024-12-30 | 26.27 | $26.15 | 504300 |
| 2024-12-27 | 26.37 | $26.14 | 405700 |
| 2024-12-26 | 26.49 | $26.31 | 414046 |
| 2024-12-24 | 26.59 | $26.67 | 432400 |
| 2024-12-23 | 26.64 | $26.40 | 557348 |
| 2024-12-20 | 26.75 | $26.04 | 1.8M |
| 2024-12-19 | 26.96 | $25.92 | 843561 |
| 2024-12-18 | 27.23 | $25.93 | 1.0M |
| 2024-12-17 | 27.55 | $26.10 | 821600 |
| 2024-12-16 | 27.88 | $26.77 | 810200 |
| 2024-12-13 | 28.13 | $27.28 | 793300 |
| 2024-12-12 | 28.31 | $27.34 | 545488 |
| 2024-12-11 | 28.50 | $27.82 | 760329 |
| 2024-12-10 | 28.62 | $28.16 | 560970 |
| 2024-12-09 | 28.69 | $28.60 | 933620 |
| 2024-12-06 | 28.68 | $28.24 | 572207 |
| 2024-12-05 | 28.73 | $28.62 | 586950 |
| 2024-12-04 | 28.72 | $28.37 | 776633 |
| 2024-12-03 | 28.75 | $28.33 | 870144 |
| 2024-12-02 | 28.80 | $29.08 | 1.0M |
| 2024-11-29 | 28.69 | $29.49 | 547704 |
| 2024-11-27 | 28.47 | $29.50 | 662654 |
| 2024-11-26 | 28.22 | $29.62 | 802768 |
| 2024-11-25 | 27.90 | $28.70 | 1.4M |
| 2024-11-22 | 27.72 | $28.35 | 510606 |
| 2024-11-21 | 27.59 | $28.35 | 914688 |
| 2024-11-20 | 27.44 | $27.92 | 452625 |
| 2024-11-19 | 27.35 | $27.78 | 738722 |
| 2024-11-18 | 27.28 | $27.57 | 600960 |
| 2024-11-15 | 27.24 | $27.56 | 629925 |
| 2024-11-14 | 27.20 | $27.36 | 708400 |
| 2024-11-13 | 27.19 | $26.95 | 679610 |
| 2024-11-12 | 27.28 | $26.69 | 1.1M |
| 2024-11-11 | 27.43 | $27.96 | 1.4M |
| 2024-11-08 | 27.34 | $27.79 | 977875 |
| 2024-11-07 | 27.28 | $27.67 | 1.6M |
| 2024-11-06 | 27.23 | $26.83 | 2.4M |
| 2024-11-05 | 27.36 | $28.78 | 939700 |
| 2024-11-04 | 27.09 | $28.20 | 1.1M |
| 2024-11-01 | 26.91 | $27.61 | 927747 |
| 2024-10-31 | 26.82 | $28.38 | 1.4M |
| 2024-10-30 | 26.56 | $27.77 | 1.6M |
| 2024-10-29 | 26.40 | $25.71 | 1.1M |
| 2024-10-28 | 26.64 | $26.17 | 1.1M |
| 2024-10-25 | 26.84 | $25.99 | 1.0M |
| 2024-10-24 | 27.10 | $26.20 | 862401 |
| 2024-10-23 | 27.37 | $26.98 | 899359 |
| 2024-10-22 | 27.52 | $26.84 | 916542 |
| 2024-10-21 | 27.73 | $26.71 | 997200 |
| 2024-10-18 | 28.00 | $27.27 | 1.2M |
| 2024-10-17 | 28.20 | $27.54 | 853471 |
| 2024-10-16 | 28.37 | $28.15 | 747625 |
| 2024-10-15 | 28.45 | $27.81 | 863560 |
| 2024-10-14 | 28.61 | $27.81 | 867004 |
| 2024-10-11 | 28.80 | $27.68 | 756616 |
| 2024-10-10 | 29.05 | $27.57 | 733604 |
| 2024-10-09 | 29.36 | $27.85 | 691800 |
| 2024-10-08 | 29.66 | $28.13 | 809855 |
| 2024-10-07 | 29.95 | $28.85 | 456952 |
| 2024-10-04 | 30.13 | $29.56 | 1.1M |
| 2024-10-03 | 30.19 | $29.20 | 1.1M |
| 2024-10-02 | 30.33 | $29.79 | 925431 |
| 2024-10-01 | 30.36 | $30.74 | 587301 |
| 2024-09-30 | 30.20 | $30.68 | 613100 |
| 2024-09-27 | 30.01 | $30.50 | 513625 |
| 2024-09-26 | 29.83 | $30.02 | 540931 |
| 2024-09-25 | 29.72 | $30.47 | 732622 |
| 2024-09-24 | 29.50 | $29.96 | 561200 |
| 2024-09-23 | 29.34 | $29.92 | 512600 |
| 2024-09-20 | 29.16 | $29.60 | 1.9M |
| 2024-09-19 | 29.01 | $29.07 | 812900 |
| 2024-09-18 | 28.96 | $29.30 | 907173 |
| 2024-09-17 | 28.84 | $29.36 | 753840 |
| 2024-09-16 | 28.69 | $29.33 | 596439 |
| 2024-09-13 | 28.52 | $29.16 | 843463 |
| 2024-09-12 | 28.36 | $28.41 | 733136 |
| 2024-09-11 | 28.33 | $28.33 | 636231 |
| 2024-09-10 | 28.31 | $27.58 | 815217 |
| 2024-09-09 | 28.44 | $27.54 | 741100 |
| 2024-09-06 | 28.60 | $27.49 | 516700 |
| 2024-09-05 | 28.80 | $28.02 | 604403 |
| 2024-09-04 | 28.91 | $27.77 | 635343 |
| 2024-09-03 | 29.09 | $28.08 | 721240 |
| 2024-08-30 | 29.23 | $28.96 | 853849 |
| 2024-08-29 | 29.21 | $28.54 | 709594 |
| 2024-08-28 | 29.26 | $28.71 | 480918 |
| 2024-08-27 | 29.29 | $28.76 | 925200 |
| 2024-08-26 | 29.30 | $29.23 | 357400 |
| 2024-08-23 | 29.21 | $29.16 | 555356 |
| 2024-08-22 | 29.11 | $28.68 | 429019 |
| 2024-08-21 | 29.10 | $28.97 | 485300 |
| 2024-08-20 | 29.01 | $28.74 | 440000 |
| 2024-08-19 | 28.96 | $29.18 | 747131 |
| 2024-08-16 | 28.79 | $28.99 | 537200 |
| 2024-08-15 | 28.64 | $28.94 | 952100 |
| 2024-08-14 | 28.46 | $28.99 | 815000 |
| 2024-08-13 | 28.25 | $28.70 | 944500 |
| 2024-08-12 | 28.05 | $28.15 | 770600 |
| 2024-08-09 | 27.93 | $28.48 | 699172 |
| 2024-08-08 | 27.72 | $28.47 | 1.0M |
| 2024-08-07 | 27.47 | $28.44 | 828314 |
| 2024-08-06 | 27.18 | $28.56 | 1.0M |
| 2024-08-05 | 26.82 | $27.43 | 882314 |
| 2024-08-02 | 26.64 | $27.68 | 916400 |
| 2024-08-01 | 26.37 | $27.96 | 1.2M |
| 2024-07-31 | 26.00 | $26.68 | 1.3M |
| 2024-07-30 | 25.84 | $26.33 | 520517 |
| 2024-07-29 | 25.72 | $26.32 | 491500 |
| 2024-07-26 | 25.59 | $26.40 | 592632 |
| 2024-07-25 | 25.42 | $25.72 | 679400 |
| 2024-07-24 | 25.37 | $26.15 | 581255 |
| 2024-07-23 | 25.22 | $25.58 | 382848 |
| 2024-07-22 | 25.16 | $25.90 | 588212 |
| 2024-07-19 | 25.03 | $25.23 | 1.1M |
| 2024-07-18 | 25.02 | $25.18 | 905566 |
| 2024-07-17 | 25.02 | $25.34 | 1.1M |
| 2024-07-16 | 24.99 | $25.76 | 934500 |
| 2024-07-15 | 24.87 | $24.77 | 956281 |
| 2024-07-12 | 24.94 | $26.17 | 625243 |
| 2024-07-11 | 24.73 | $25.53 | 528891 |
| 2024-07-10 | 24.63 | $24.61 | 500174 |
| 2024-07-09 | 24.70 | $24.34 | 602600 |
| 2024-07-08 | 24.85 | $24.48 | 503009 |
| 2024-07-05 | 24.99 | $24.59 | 1.1M |
| 2024-07-03 | 25.14 | $24.37 | 732935 |
| 2024-07-02 | 25.36 | $24.11 | 1.3M |
| 2024-07-01 | 25.67 | $24.30 | 1.1M |
| 2024-06-28 | 26.00 | $24.69 | 1.7M |
| 2024-06-27 | 26.29 | $26.01 | 723528 |
| 2024-06-26 | 26.36 | $25.57 | 360900 |
| 2024-06-25 | 26.53 | $25.76 | 553865 |
| 2024-06-24 | 26.68 | $26.06 | 624525 |
| 2024-06-21 | 26.80 | $25.87 | 1.6M |
| 2024-06-20 | 26.97 | $25.98 | 581400 |
| 2024-06-18 | 27.15 | $25.94 | 606900 |
| 2024-06-17 | 27.36 | $25.99 | 505900 |
| 2024-06-14 | 27.59 | $26.60 | 646590 |
| 2024-06-13 | 27.72 | $26.70 | 526000 |
| 2024-06-12 | 27.86 | $27.01 | 675900 |
| 2024-06-11 | 27.94 | $27.33 | 990829 |
| 2024-06-10 | 27.97 | $27.33 | 686309 |
| 2024-06-07 | 27.99 | $26.94 | 664672 |
| 2024-06-06 | 28.10 | $27.73 | 710200 |
| 2024-06-05 | 28.05 | $28.65 | 1.5M |
| 2024-06-04 | 27.79 | $27.77 | 745831 |
| 2024-06-03 | 27.66 | $27.58 | 1.6M |
| 2024-05-31 | 27.56 | $28.00 | 1.3M |
| 2024-05-30 | 27.33 | $27.25 | 573906 |
| 2024-05-29 | 27.23 | $26.37 | 737135 |
| 2024-05-28 | 27.29 | $27.16 | 1.5M |
| 2024-05-24 | 27.18 | $26.85 | 499931 |
| 2024-05-23 | 27.12 | $26.27 | 651900 |
| 2024-05-22 | 27.16 | $27.02 | 493630 |
| 2024-05-21 | 27.04 | $26.93 | 595417 |
| 2024-05-20 | 26.92 | $26.75 | 626410 |
| 2024-05-17 | 26.80 | $26.79 | 708500 |
| 2024-05-16 | 26.65 | $27.09 | 882350 |
| 2024-05-15 | 26.41 | $27.48 | 792670 |
| 2024-05-14 | 26.03 | $27.47 | 1.0M |
| 2024-05-13 | 25.60 | $26.89 | 1.1M |
| 2024-05-10 | 25.21 | $27.06 | 1.3M |
| 2024-05-09 | 24.71 | $26.49 | 1.4M |
| 2024-05-08 | 24.25 | $24.90 | 1.0M |
| 2024-05-07 | 24.05 | $24.79 | 774300 |
| 2024-05-06 | 23.84 | $24.74 | 597325 |
| 2024-05-03 | 23.60 | $24.43 | 964520 |
| 2024-05-02 | 23.38 | $23.70 | 666400 |
| 2024-05-01 | 23.29 | $23.33 | 1.3M |
| 2024-04-30 | 23.25 | $23.38 | 1.0M |
| 2024-04-29 | 23.20 | $23.46 | 540000 |
| 2024-04-26 | 23.12 | $23.14 | 575424 |
| 2024-04-25 | 23.09 | $23.08 | 789746 |
| 2024-04-24 | 23.07 | $23.36 | 736200 |
| 2024-04-23 | 22.99 | $23.59 | 904000 |
| 2024-04-22 | 22.84 | $23.06 | 608921 |
| 2024-04-19 | 22.78 | $22.79 | 1.6M |
| 2024-04-18 | 22.77 | $22.50 | 730400 |
| 2024-04-17 | 22.82 | $22.25 | 743626 |
| 2024-04-16 | 22.93 | $21.77 | 1.0M |
| 2024-04-15 | 23.16 | $22.49 | 1.0M |
| 2024-04-12 | 23.27 | $22.82 | 680600 |
| 2024-04-11 | 23.32 | $23.51 | 743408 |
| 2024-04-10 | 23.24 | $23.21 | 978300 |
| 2024-04-09 | 23.20 | $24.21 | 1.0M |
| 2024-04-08 | 22.95 | $23.90 | 976000 |
| 2024-04-05 | 22.72 | $23.47 | 830900 |
| 2024-04-04 | 22.54 | $23.46 | 769236 |
| 2024-04-03 | 22.33 | $23.69 | 1.3M |
| 2024-04-02 | 22.04 | $23.53 | 1.3M |
| 2024-04-01 | 21.74 | $23.07 | 1.0M |
| 2024-03-28 | 21.49 | $23.05 | 1.2M |
| 2024-03-27 | 21.21 | $22.39 | 904367 |
| 2024-03-26 | 21.02 | $21.53 | 846000 |
| 2024-03-25 | 20.99 | $21.44 | 756542 |
| 2024-03-22 | 20.98 | $21.34 | 893000 |
| 2024-03-21 | 20.99 | $21.25 | 889100 |
| 2024-03-20 | 21.02 | $21.20 | 1.0M |
| 2024-03-19 | 21.08 | $21.13 | 831544 |
| 2024-03-18 | 21.16 | $21.01 | 889746 |
| 2024-03-15 | 21.29 | $21.05 | 1.7M |
| 2024-03-14 | 21.43 | $20.89 | 1.1M |
| 2024-03-13 | 21.64 | $21.43 | 1.1M |
| 2024-03-12 | 21.77 | $21.77 | 729218 |
| 2024-03-11 | 21.85 | $22.29 | 697773 |
| 2024-03-08 | 21.84 | $22.56 | 640200 |
| 2024-03-07 | 21.77 | $22.12 | 628500 |
| 2024-03-06 | 21.79 | $22.02 | 753893 |
| 2024-03-05 | 21.85 | $21.79 | 831504 |
| 2024-03-04 | 21.96 | $21.90 | 1.0M |
| 2024-03-01 | 22.07 | $22.01 | 1.0M |
| 2024-02-29 | 22.19 | $21.80 | 1.1M |
| 2024-02-28 | 22.37 | $22.10 | 868600 |
| 2024-02-27 | 22.52 | $22.35 | 967148 |
| 2024-02-26 | 22.65 | $21.67 | 880971 |
| 2024-02-23 | 22.94 | $22.18 | 1.1M |
| 2024-02-22 | 23.18 | $22.59 | 1.5M |
| 2024-02-21 | 23.38 | $23.67 | 738300 |
| 2024-02-20 | 23.38 | $23.93 | 619900 |
| 2024-02-16 | 23.33 | $24.01 | 772707 |
| 2024-02-15 | 23.26 | $24.28 | 807000 |
| 2024-02-14 | 23.13 | $23.02 | 483200 |
| 2024-02-13 | 23.25 | $22.90 | 645564 |
| 2024-02-12 | 23.41 | $23.62 | 705773 |
| 2024-02-09 | 23.46 | $22.97 | 987800 |
| 2024-02-08 | 23.65 | $22.94 | 957100 |
| 2024-02-07 | 23.89 | $23.43 | 924000 |
| 2024-02-06 | 24.06 | $23.48 | 789113 |
| 2024-02-05 | 24.25 | $23.15 | 996171 |
| 2024-02-02 | 24.55 | $23.98 | 791300 |
| 2024-02-01 | 24.72 | $24.81 | 825600 |
| 2024-01-31 | 24.75 | $24.24 | 1.0M |
| 2024-01-30 | 24.91 | $24.62 | 929743 |
| 2024-01-29 | 25.01 | $24.93 | 611960 |
| 2024-01-26 | 25.07 | $24.63 | 774000 |
| 2024-01-25 | 25.20 | $24.96 | 1.0M |
| 2024-01-24 | 25.28 | $24.21 | 769436 |
| 2024-01-23 | 25.54 | $24.62 | 1.2M |
| 2024-01-22 | 25.75 | $24.98 | 1.2M |
| 2024-01-19 | 25.92 | $24.61 | 1.0M |
| 2024-01-18 | 26.20 | $24.61 | 849522 |
| 2024-01-17 | 26.52 | $24.70 | 820230 |
| 2024-01-16 | 26.87 | $25.37 | 807800 |
| 2024-01-12 | 27.13 | $25.84 | 816050 |
| 2024-01-11 | 27.33 | $26.01 | 1.5M |
| 2024-01-10 | 27.52 | $26.69 | 474050 |
| 2024-01-09 | 27.60 | $27.00 | 558100 |
| 2024-01-08 | 27.62 | $27.25 | 1.1M |
| 2024-01-05 | 27.59 | $26.85 | 1.2M |
| 2024-01-04 | 27.62 | $26.83 | 1.0M |
| 2024-01-03 | 27.66 | $26.84 | 829800 |
| 2024-01-02 | 27.70 | $27.19 | 1.2M |
| 2023-12-29 | 27.67 | $27.43 | 655000 |
| 2023-12-28 | 27.57 | $27.71 | 465300 |
| 2023-12-27 | 27.39 | $27.64 | 377232 |
| 2023-12-26 | 27.18 | $27.70 | 376748 |
| 2023-12-22 | 26.92 | $27.37 | 428300 |
| 2023-12-21 | 26.69 | $27.16 | 628900 |
| 2023-12-20 | 26.45 | $26.50 | 905638 |
| 2023-12-19 | 26.31 | $26.88 | 1.1M |
| 2023-12-18 | 26.06 | $26.08 | 814800 |
| 2023-12-15 | 25.93 | $26.63 | 2.9M |
| 2023-12-14 | 25.66 | $26.66 | 1.6M |
| 2023-12-13 | 25.33 | $26.10 | 1.4M |
| 2023-12-12 | 25.06 | $24.56 | 925035 |
| 2023-12-11 | 25.07 | $24.90 | 685633 |
| 2023-12-08 | 25.00 | $24.88 | 1.1M |
| 2023-12-07 | 24.92 | $24.96 | 815149 |
| 2023-12-06 | 24.81 | $25.00 | 1.1M |
| 2023-12-05 | 24.66 | $25.09 | 843400 |
| 2023-12-04 | 24.46 | $25.22 | 1.3M |
| 2023-12-01 | 24.21 | $25.23 | 1.7M |
| 2023-11-30 | 23.90 | $24.97 | 2.2M |
| 2023-11-29 | 23.60 | $25.25 | 20.0M |
| 2023-11-28 | 23.18 | $25.22 | 7.0M |
| 2023-11-27 | 22.70 | $22.87 | 892000 |
| 2023-11-24 | 22.64 | $22.73 | 279110 |
| 2023-11-22 | 22.60 | $23.00 | 631609 |
| 2023-11-21 | 22.49 | $22.72 | 604114 |
| 2023-11-20 | 22.42 | $22.69 | 686000 |
| 2023-11-17 | 22.35 | $22.67 | 720200 |
| 2023-11-16 | 22.27 | $22.63 | 767515 |
| 2023-11-15 | 22.19 | $22.92 | 762642 |
| 2023-11-14 | 22.03 | $23.07 | 794849 |
| 2023-11-13 | 21.81 | $21.35 | 632454 |
| 2023-11-10 | 21.92 | $21.47 | 645500 |
| 2023-11-09 | 22.02 | $21.67 | 649535 |
| 2023-11-08 | 22.10 | $22.09 | 600000 |
| 2023-11-07 | 22.10 | $22.68 | 817700 |
| 2023-11-06 | 21.98 | $22.45 | 704757 |
| 2023-11-03 | 21.88 | $22.87 | 1.2M |
| 2023-11-02 | 21.69 | $22.77 | 1.4M |
| 2023-11-01 | 21.48 | $22.12 | 1.0M |
| 2023-10-31 | 21.38 | $21.71 | 1.1M |
| 2023-10-30 | 21.35 | $21.73 | 913724 |
| 2023-10-27 | 21.32 | $21.55 | 988871 |
| 2023-10-26 | 21.32 | $22.48 | 1.6M |
| 2023-10-25 | 21.13 | $22.02 | 1.1M |
| 2023-10-24 | 21.00 | $21.94 | 1.6M |
| 2023-10-23 | 20.88 | $20.88 | 829400 |
| 2023-10-20 | 20.96 | $21.22 | 2.8M |
| 2023-10-19 | 20.99 | $21.34 | 1.2M |
| 2023-10-18 | 21.01 | $21.59 | 905342 |
| 2023-10-17 | 20.98 | $22.01 | 1.5M |
| 2023-10-16 | 20.86 | $22.15 | 2.0M |
| 2023-10-13 | 20.70 | $21.58 | 1.2M |
| 2023-10-12 | 20.63 | $21.62 | 1.2M |
| 2023-10-11 | 20.56 | $22.05 | 1.3M |
| 2023-10-10 | 20.39 | $21.96 | 2.2M |
| 2023-10-09 | 20.22 | $20.92 | 1.9M |
| 2023-10-06 | 20.25 | $20.79 | 2.9M |
| 2023-10-05 | 20.32 | $18.76 | 1.3M |
| 2023-10-04 | 20.85 | $19.27 | 1.4M |
| 2023-10-03 | 21.35 | $19.26 | 1.7M |
| 2023-10-02 | 21.95 | $19.75 | 2.4M |
| 2023-09-29 | 22.55 | $21.16 | 2.5M |
| 2023-09-28 | 22.95 | $20.79 | 3.8M |
| 2023-09-27 | 23.50 | $21.49 | 2.8M |
| 2023-09-26 | 23.99 | $23.26 | 843400 |
| 2023-09-25 | 24.19 | $23.89 | 753395 |
| 2023-09-22 | 24.30 | $23.73 | 808500 |
| 2023-09-21 | 24.46 | $23.95 | 853613 |
| 2023-09-20 | 24.59 | $24.86 | 1.0M |
| 2023-09-19 | 24.56 | $24.99 | 868100 |
| 2023-09-18 | 24.50 | $24.97 | 892000 |
| 2023-09-15 | 24.43 | $25.36 | 1.8M |
| 2023-09-14 | 24.27 | $25.17 | 1.1M |
| 2023-09-13 | 24.13 | $24.85 | 891800 |
| 2023-09-12 | 24.04 | $24.47 | 746135 |
| 2023-09-11 | 24.02 | $24.26 | 587519 |
| 2023-09-08 | 24.04 | $24.15 | 701800 |
| 2023-09-07 | 24.09 | $23.85 | 1.4M |
| 2023-09-06 | 24.21 | $23.90 | 640324 |
| 2023-09-05 | 24.35 | $24.24 | 802300 |
| 2023-09-01 | 24.44 | $24.56 | 610938 |
| 2023-08-31 | 24.48 | $24.77 | 1.0M |
| 2023-08-30 | 24.49 | $25.13 | 837246 |
| 2023-08-29 | 24.43 | $25.44 | 875831 |
| 2023-08-28 | 24.29 | $25.17 | 763300 |
| 2023-08-25 | 24.20 | $24.96 | 483849 |
| 2023-08-24 | 24.14 | $24.71 | 1.0M |
| 2023-08-23 | 24.13 | $24.77 | 1.4M |
| 2023-08-22 | 24.10 | $24.00 | 1.2M |
| 2023-08-21 | 24.25 | $23.95 | 848465 |
| 2023-08-18 | 24.43 | $24.26 | 1.2M |
| 2023-08-17 | 24.59 | $24.39 | 766732 |
| 2023-08-16 | 24.74 | $24.78 | 893018 |
| 2023-08-15 | 24.85 | $24.95 | 918439 |
| 2023-08-14 | 24.94 | $25.33 | 1.0M |
| 2023-08-11 | 24.97 | $25.57 | 781500 |
| 2023-08-10 | 24.97 | $25.38 | 908100 |
| 2023-08-09 | 25.01 | $25.25 | 1.3M |
| 2023-08-08 | 25.09 | $24.45 | 1.5M |
| 2023-08-07 | 25.35 | $24.88 | 732200 |
| 2023-08-04 | 25.58 | $24.93 | 898500 |
| 2023-08-03 | 25.84 | $24.67 | 727400 |
| 2023-08-02 | 26.20 | $25.27 | 885461 |
| 2023-08-01 | 26.49 | $25.81 | 732713 |
| 2023-07-31 | 26.73 | $26.41 | 970675 |
| 2023-07-28 | 26.88 | $26.28 | 898120 |
| 2023-07-27 | 27.08 | $26.43 | 948608 |
| 2023-07-26 | 27.29 | $27.32 | 606770 |
| 2023-07-25 | 27.35 | $27.53 | 645452 |
| 2023-07-24 | 27.38 | $27.75 | 634811 |
| 2023-07-21 | 27.37 | $27.94 | 843717 |
| 2023-07-20 | 27.32 | $27.69 | 1.1M |
| 2023-07-19 | 27.32 | $27.62 | 1.2M |
| 2023-07-18 | 27.34 | $27.14 | 1.2M |
| 2023-07-17 | 27.47 | $27.19 | 727300 |
| 2023-07-14 | 27.61 | $27.24 | 1.2M |
| 2023-07-13 | 27.77 | $27.72 | 960323 |
| 2023-07-12 | 27.85 | $28.01 | 571731 |
| 2023-07-11 | 27.89 | $27.90 | 899805 |
| 2023-07-10 | 27.97 | $27.59 | 645400 |
| 2023-07-07 | 28.13 | $27.63 | 899500 |
| 2023-07-06 | 28.31 | $27.60 | 1.5M |
| 2023-07-05 | 28.52 | $28.60 | 810310 |
| 2023-07-03 | 28.56 | $28.55 | 301800 |
| 2023-06-30 | 28.63 | $28.56 | 851700 |
| 2023-06-29 | 28.70 | $28.06 | 689645 |
| 2023-06-28 | 28.90 | $28.23 | 728848 |
| 2023-06-27 | 29.09 | $28.67 | 797911 |
| 2023-06-26 | 29.23 | $28.65 | 1.6M |
| 2023-06-23 | 29.39 | $28.56 | 10.6M |
| 2023-06-22 | 29.60 | $29.02 | 1.5M |
| 2023-06-21 | 29.75 | $29.76 | 615224 |
| 2023-06-20 | 29.76 | $29.54 | 1.0M |
| 2023-06-16 | 29.83 | $30.14 | 2.4M |
| 2023-06-15 | 29.78 | $29.99 | 578200 |
| 2023-06-14 | 29.76 | $29.75 | 619800 |
| 2023-06-13 | 29.78 | $29.93 | 569000 |
| 2023-06-12 | 29.77 | $29.92 | 1.1M |
| 2023-06-09 | 29.76 | $29.55 | 697927 |
| 2023-06-08 | 29.83 | $30.16 | 625300 |
| 2023-06-07 | 29.79 | $30.71 | 946500 |
| 2023-06-06 | 29.62 | $30.38 | 927745 |
| 2023-06-05 | 29.49 | $30.08 | 983241 |
| 2023-06-02 | 29.42 | $29.87 | 835335 |
| 2023-06-01 | 29.37 | $29.06 | 482148 |
| 2023-05-31 | 29.49 | $28.73 | 954600 |
| 2023-05-30 | 29.71 | $29.27 | 596900 |
| 2023-05-26 | 29.85 | $29.22 | 469300 |
| 2023-05-25 | 30.02 | $29.29 | 618280 |
| 2023-05-24 | 30.20 | $29.61 | 610740 |
| 2023-05-23 | 30.35 | $30.07 | 652003 |
| 2023-05-22 | 30.43 | $30.00 | 680961 |
| 2023-05-19 | 30.54 | $29.95 | 763900 |
| 2023-05-18 | 30.67 | $30.62 | 634000 |
| 2023-05-17 | 30.69 | $30.78 | 682500 |
| 2023-05-16 | 30.68 | $31.18 | 927800 |
| 2023-05-15 | 30.57 | $31.61 | 716700 |
| 2023-05-12 | 30.37 | $31.09 | 639734 |
| 2023-05-11 | 30.23 | $30.71 | 525725 |
| 2023-05-10 | 30.16 | $30.67 | 851015 |
| 2023-05-09 | 30.09 | $30.49 | 843700 |
| 2023-05-08 | 30.05 | $30.10 | 840432 |
| 2023-05-05 | 30.08 | $30.33 | 1.2M |
| 2023-05-04 | 30.08 | $29.34 | 763112 |
| 2023-05-03 | 30.28 | $29.83 | 834400 |
| 2023-05-02 | 30.41 | $30.01 | 810310 |
| 2023-05-01 | 30.53 | $30.34 | 578800 |
| 2023-04-28 | 30.60 | $30.37 | 747246 |
| 2023-04-27 | 30.68 | $29.85 | 653800 |
| 2023-04-26 | 30.88 | $29.42 | 1.1M |
| 2023-04-25 | 31.21 | $30.04 | 1.1M |
| 2023-04-24 | 31.45 | $31.27 | 1.3M |
| 2023-04-21 | 31.48 | $31.51 | 1.1M |
| 2023-04-20 | 31.46 | $31.16 | 841400 |
| 2023-04-19 | 31.51 | $31.22 | 747721 |
| 2023-04-18 | 31.55 | $31.72 | 692921 |
| 2023-04-17 | 31.49 | $32.19 | 608304 |
| 2023-04-14 | 31.33 | $31.53 | 424900 |
| 2023-04-13 | 31.28 | $31.82 | 482800 |
| 2023-04-12 | 31.15 | $31.57 | 526458 |
| 2023-04-11 | 31.06 | $31.48 | 627400 |
| 2023-04-10 | 30.97 | $31.38 | 450909 |
| 2023-04-06 | 30.90 | $31.70 | 610200 |
| 2023-04-05 | 30.74 | $31.92 | 1.1M |
| 2023-04-04 | 30.51 | $31.13 | 982932 |
| 2023-04-03 | 30.41 | $30.72 | 869515 |
| 2023-03-31 | 30.38 | $31.33 | 1.4M |
| 2023-03-30 | 30.23 | $30.93 | 923700 |
| 2023-03-29 | 30.13 | $31.20 | 2.1M |
| 2023-03-28 | 29.97 | $30.79 | 683100 |
| 2023-03-27 | 29.87 | $30.71 | 786000 |
| 2023-03-24 | 29.78 | $30.17 | 686838 |
| 2023-03-23 | 29.79 | $29.17 | 783313 |
| 2023-03-22 | 30.01 | $29.59 | 988932 |
| 2023-03-21 | 30.19 | $30.23 | 1.1M |
| 2023-03-20 | 30.27 | $30.31 | 1.0M |
| 2023-03-17 | 30.35 | $30.20 | 1.5M |
| 2023-03-16 | 30.46 | $30.52 | 895800 |
| 2023-03-15 | 30.53 | $30.97 | 1.4M |
| 2023-03-14 | 30.53 | $30.95 | 1.4M |
| 2023-03-13 | 30.53 | $30.05 | 763900 |
| 2023-03-10 | 30.72 | $29.73 | 621700 |
| 2023-03-09 | 31.02 | $30.53 | 464619 |
| 2023-03-08 | 31.20 | $31.19 | 461580 |
| 2023-03-07 | 31.27 | $31.27 | 872000 |
| 2023-03-06 | 31.34 | $31.42 | 659425 |
| 2023-03-03 | 31.40 | $31.70 | 819738 |
| 2023-03-02 | 31.41 | $30.99 | 766500 |
| 2023-03-01 | 31.57 | $30.80 | 964895 |
| 2023-02-28 | 31.81 | $31.41 | 1.1M |
| 2023-02-27 | 31.95 | $31.56 | 826700 |
| 2023-02-24 | 32.10 | $30.97 | 659100 |
| 2023-02-23 | 32.39 | $31.15 | 1.1M |
| 2023-02-22 | 32.69 | $32.04 | 805000 |
| 2023-02-21 | 32.86 | $32.27 | 563427 |
| 2023-02-17 | 33.00 | $32.77 | 1.1M |
| 2023-02-16 | 33.06 | $32.90 | 703238 |
| 2023-02-15 | 33.11 | $33.41 | 523400 |
| 2023-02-14 | 33.06 | $33.08 | 447700 |
| 2023-02-13 | 33.07 | $33.21 | 507926 |
| 2023-02-10 | 33.05 | $32.54 | 556100 |
| 2023-02-09 | 33.17 | $32.13 | 392427 |
| 2023-02-08 | 33.40 | $32.78 | 492900 |
| 2023-02-07 | 33.53 | $33.17 | 640468 |
| 2023-02-06 | 33.60 | $32.91 | 493700 |
| 2023-02-03 | 33.73 | $33.63 | 612364 |
| 2023-02-02 | 33.73 | $34.44 | 447700 |
| 2023-02-01 | 33.56 | $33.81 | 602607 |
| 2023-01-31 | 33.49 | $33.79 | 599000 |
| 2023-01-30 | 33.42 | $33.15 | 362916 |
| 2023-01-27 | 33.47 | $33.66 | 259200 |
| 2023-01-26 | 33.42 | $33.51 | 287200 |
| 2023-01-25 | 33.39 | $33.15 | 315500 |
| 2023-01-24 | 33.43 | $33.49 | 440416 |
| 2023-01-23 | 33.41 | $33.13 | 485835 |
| 2023-01-20 | 33.46 | $33.26 | 1.7M |
| 2023-01-19 | 33.49 | $33.63 | 428700 |
| 2023-01-18 | 33.45 | $34.20 | 539600 |
| 2023-01-17 | 33.28 | $34.42 | 651200 |
| 2023-01-13 | 33.03 | $34.32 | 348131 |
| 2023-01-12 | 32.77 | $34.53 | 583914 |
| 2023-01-11 | 32.42 | $34.13 | 943150 |
| 2023-01-10 | 32.10 | $33.64 | 606021 |
| 2023-01-09 | 31.84 | $32.65 | 537700 |
| 2023-01-06 | 31.75 | $32.42 | 602635 |
| 2023-01-05 | 31.69 | $31.76 | 685800 |
| 2023-01-04 | 31.77 | $32.03 | 742630 |
| 2023-01-03 | 31.81 | $32.03 | 582410 |
| 2022-12-30 | 31.86 | $31.87 | 469672 |
| 2022-12-29 | 31.96 | $31.94 | 686600 |
| 2022-12-28 | 32.06 | $31.58 | 475103 |
| 2022-12-27 | 32.26 | $32.04 | 478400 |
| 2022-12-23 | 32.40 | $31.98 | 404600 |
| 2022-12-22 | 32.58 | $31.98 | 644343 |
| 2022-12-21 | 32.80 | $32.59 | 454051 |
| 2022-12-20 | 32.92 | $32.34 | 435845 |
| 2022-12-19 | 33.12 | $32.01 | 415212 |
| 2022-12-16 | 33.43 | $32.51 | 1.1M |
| 2022-12-15 | 33.68 | $32.87 | 526451 |
| 2022-12-14 | 33.90 | $33.81 | 484248 |
| 2022-12-13 | 33.96 | $33.88 | 640070 |
| 2022-12-12 | 34.02 | $33.29 | 588431 |
| 2022-12-09 | 34.21 | $32.98 | 692300 |
| 2022-12-08 | 34.50 | $33.10 | 713778 |
| 2022-12-07 | 34.81 | $33.72 | 486534 |
| 2022-12-06 | 35.05 | $33.69 | 477900 |
| 2022-12-05 | 35.32 | $34.16 | 572225 |
| 2022-12-02 | 35.54 | $34.88 | 530940 |
| 2022-12-01 | 35.64 | $35.00 | 408100 |
| 2022-11-30 | 35.73 | $35.44 | 866060 |
| 2022-11-29 | 35.74 | $35.37 | 380640 |
| 2022-11-28 | 35.76 | $35.55 | 388096 |
| 2022-11-25 | 35.74 | $36.02 | 177700 |
| 2022-11-23 | 35.62 | $35.87 | 333354 |
| 2022-11-22 | 35.50 | $36.06 | 588906 |
| 2022-11-21 | 35.33 | $35.28 | 423000 |
| 2022-11-18 | 35.29 | $35.16 | 594417 |
| 2022-11-17 | 35.26 | $35.03 | 583100 |
| 2022-11-16 | 35.26 | $35.66 | 543934 |
| 2022-11-15 | 35.12 | $35.19 | 476866 |
| 2022-11-14 | 35.06 | $35.10 | 655532 |
| 2022-11-11 | 35.00 | $34.96 | 515800 |
| 2022-11-10 | 34.95 | $36.04 | 582200 |
| 2022-11-09 | 34.68 | $35.07 | 360217 |
| 2022-11-08 | 34.55 | $35.24 | 445800 |
| 2022-11-07 | 34.38 | $35.04 | 460646 |
| 2022-11-04 | 34.21 | $35.74 | 547143 |
| 2022-11-03 | 33.87 | $35.31 | 596700 |
| 2022-11-02 | 33.56 | $34.91 | 618693 |
| 2022-11-01 | 33.30 | $35.04 | 386928 |
| 2022-10-31 | 32.96 | $34.74 | 524831 |
| 2022-10-28 | 32.63 | $34.97 | 618960 |
| 2022-10-27 | 32.21 | $34.26 | 774366 |
| 2022-10-26 | 31.87 | $33.59 | 372204 |
| 2022-10-25 | 31.62 | $33.32 | 500600 |
| 2022-10-24 | 31.40 | $32.40 | 472522 |
| 2022-10-21 | 31.35 | $31.94 | 1.5M |
| 2022-10-20 | 31.39 | $31.69 | 575600 |
| 2022-10-19 | 31.50 | $32.42 | 572700 |
| 2022-10-18 | 31.48 | $32.99 | 737000 |
| 2022-10-17 | 31.35 | $32.40 | 683965 |
| 2022-10-14 | 31.33 | $31.26 | 443310 |
| 2022-10-13 | 31.56 | $31.79 | 857312 |
| 2022-10-12 | 31.73 | $30.98 | 586500 |
| 2022-10-11 | 32.10 | $31.91 | 583603 |
| 2022-10-10 | 32.35 | $31.43 | 522800 |
| 2022-10-07 | 32.75 | $31.47 | 596900 |
| 2022-10-06 | 33.21 | $32.51 | 492549 |
| 2022-10-05 | 33.54 | $33.35 | 425400 |
| 2022-10-04 | 33.75 | $34.72 | 660116 |
| 2022-10-03 | 33.72 | $33.64 | 766800 |
| 2022-09-30 | 33.92 | $31.85 | 666200 |
| 2022-09-29 | 34.53 | $32.19 | 492009 |
| 2022-09-28 | 35.19 | $33.40 | 551100 |
| 2022-09-27 | 35.69 | $33.00 | 478763 |
| 2022-09-26 | 36.37 | $33.67 | 578957 |
| 2022-09-23 | 37.03 | $34.62 | 980433 |
| 2022-09-22 | 37.58 | $35.74 | 647844 |
| 2022-09-21 | 38.00 | $36.22 | 549428 |
| 2022-09-20 | 38.38 | $36.90 | 684300 |
| 2022-09-19 | 38.68 | $37.93 | 710705 |
| 2022-09-16 | 38.81 | $38.47 | 790200 |
| 2022-09-15 | 38.84 | $37.84 | 438300 |
| 2022-09-14 | 39.01 | $38.91 | 425227 |
| 2022-09-13 | 38.97 | $38.80 | 561730 |
| 2022-09-12 | 38.95 | $39.29 | 547500 |
| 2022-09-09 | 38.83 | $39.19 | 478900 |
| 2022-09-08 | 38.70 | $38.90 | 445925 |
| 2022-09-07 | 38.61 | $39.43 | 501200 |
| 2022-09-06 | 38.39 | $37.87 | 751906 |
| 2022-09-02 | 38.46 | $37.52 | 610203 |
| 2022-09-01 | 38.61 | $37.13 | 687200 |
| 2022-08-31 | 38.87 | $37.10 | 608200 |
| 2022-08-30 | 39.18 | $37.45 | 682300 |
| 2022-08-29 | 39.45 | $37.77 | 597804 |
| 2022-08-26 | 39.69 | $38.21 | 810952 |
| 2022-08-25 | 39.88 | $39.01 | 627713 |
| 2022-08-24 | 39.92 | $38.75 | 661800 |
| 2022-08-23 | 40.01 | $38.72 | 573400 |
| 2022-08-22 | 40.12 | $39.00 | 744200 |
| 2022-08-19 | 40.17 | $39.67 | 1.0M |
| 2022-08-18 | 40.09 | $41.61 | 759245 |
| 2022-08-17 | 39.57 | $40.88 | 583124 |
| 2022-08-16 | 39.11 | $40.17 | 645553 |
| 2022-08-15 | 38.72 | $40.05 | 1.1M |
| 2022-08-12 | 38.29 | $39.30 | 1.0M |
| 2022-08-11 | 37.93 | $38.72 | 952825 |
| 2022-08-10 | 37.64 | $38.04 | 837426 |
| 2022-08-09 | 37.43 | $37.37 | 853200 |
| 2022-08-08 | 37.33 | $38.07 | 858416 |
| 2022-08-05 | 37.05 | $37.25 | 645600 |
| 2022-08-04 | 36.91 | $37.88 | 956870 |
| 2022-08-03 | 36.59 | $37.76 | 906618 |
| 2022-08-02 | 36.25 | $36.85 | 637500 |
| 2022-08-01 | 36.04 | $37.44 | 501100 |
| 2022-07-29 | 35.67 | $37.54 | 639431 |
| 2022-07-28 | 35.22 | $37.47 | 1.2M |
| 2022-07-27 | 34.71 | $35.80 | 384804 |
| 2022-07-26 | 34.46 | $34.98 | 569200 |
| 2022-07-25 | 34.35 | $34.36 | 548658 |
| 2022-07-22 | 34.35 | $34.00 | 537931 |
| 2022-07-21 | 34.43 | $33.50 | 477300 |
| 2022-07-20 | 34.62 | $34.12 | 689300 |
| 2022-07-19 | 34.72 | $34.00 | 444734 |
| 2022-07-18 | 34.85 | $33.84 | 580816 |
| 2022-07-15 | 35.04 | $35.00 | 916946 |
| 2022-07-14 | 35.02 | $34.71 | 594426 |
| 2022-07-13 | 35.04 | $34.38 | 381400 |
| 2022-07-12 | 35.14 | $34.33 | 595542 |
| 2022-07-11 | 35.27 | $35.17 | 419200 |
| 2022-07-08 | 35.23 | $35.65 | 317414 |
| 2022-07-07 | 35.08 | $35.53 | 348000 |
| 2022-07-06 | 34.94 | $35.35 | 342000 |
| 2022-07-05 | 34.80 | $35.09 | 547600 |
| 2022-07-01 | 34.70 | $35.63 | 459940 |
| 2022-06-30 | 34.46 | $34.84 | 440500 |
| 2022-06-29 | 34.36 | $34.53 | 542800 |
| 2022-06-28 | 34.29 | $35.10 | 448100 |
| 2022-06-27 | 34.10 | $35.68 | 459911 |
| 2022-06-24 | 33.75 | $35.16 | 2.3M |
| 2022-06-23 | 33.46 | $33.97 | 562600 |
| 2022-06-22 | 33.37 | $32.66 | 416111 |
| 2022-06-21 | 33.55 | $32.62 | 760748 |
| 2022-06-17 | 33.76 | $32.10 | 956900 |
| 2022-06-16 | 34.11 | $31.30 | 597900 |
| 2022-06-15 | 34.69 | $33.20 | 605644 |
| 2022-06-14 | 34.96 | $32.36 | 663904 |
| 2022-06-13 | 35.45 | $33.17 | 535527 |
| 2022-06-10 | 35.84 | $35.11 | 745900 |
| 2022-06-09 | 35.88 | $36.13 | 936877 |
| 2022-06-08 | 35.70 | $37.13 | 821400 |
| 2022-06-07 | 35.28 | $36.94 | 594800 |
| 2022-06-06 | 34.83 | $36.09 | 706300 |
| 2022-06-03 | 34.48 | $35.06 | 342019 |
| 2022-06-02 | 34.29 | $35.20 | 406500 |
| 2022-06-01 | 34.03 | $34.66 | 651027 |
| 2022-05-31 | 33.85 | $35.05 | 776232 |
| 2022-05-27 | 33.54 | $36.15 | 622000 |
| 2022-05-26 | 32.96 | $35.14 | 1.0M |
| 2022-05-25 | 32.50 | $34.49 | 1.3M |
| 2022-05-24 | 32.09 | $32.76 | 418000 |
| 2022-05-23 | 32.00 | $32.78 | 448507 |
| 2022-05-20 | 31.88 | $32.71 | 433691 |
| 2022-05-19 | 31.76 | $32.77 | 589200 |
| 2022-05-18 | 31.61 | $33.16 | 1.2M |
| 2022-05-17 | 31.36 | $33.08 | 902300 |
| 2022-05-16 | 31.10 | $31.96 | 652707 |
| 2022-05-13 | 31.03 | $31.33 | 513900 |
| 2022-05-12 | 31.09 | $31.00 | 1.1M |
| 2022-05-11 | 31.23 | $31.16 | 718600 |
| 2022-05-10 | 31.37 | $31.99 | 986800 |
| 2022-05-09 | 31.36 | $31.55 | 994706 |
| 2022-05-06 | 31.46 | $31.65 | 891142 |
| 2022-05-05 | 31.55 | $32.15 | 1.0M |
| 2022-05-04 | 31.56 | $32.90 | 887235 |
| 2022-05-03 | 31.42 | $31.38 | 697526 |
| 2022-05-02 | 31.58 | $30.10 | 797114 |
| 2022-04-29 | 32.05 | $30.53 | 621523 |
| 2022-04-28 | 32.51 | $31.49 | 667900 |
| 2022-04-27 | 32.85 | $31.73 | 912104 |
| 2022-04-26 | 33.20 | $32.06 | 952617 |
| 2022-04-25 | 33.54 | $31.62 | 798939 |
| 2022-04-22 | 34.03 | $31.64 | 2.4M |
| 2022-04-21 | 34.59 | $33.40 | 1.1M |
| 2022-04-20 | 34.88 | $35.00 | 944700 |
| 2022-04-19 | 34.89 | $34.08 | 667537 |
| 2022-04-18 | 35.08 | $33.79 | 891218 |
| 2022-04-14 | 35.37 | $34.24 | 2.2M |
| 2022-04-13 | 35.61 | $33.60 | 1.1M |
| 2022-04-12 | 36.03 | $34.30 | 724502 |
| 2022-04-11 | 36.36 | $35.37 | 978047 |
| 2022-04-08 | 36.52 | $35.09 | 728906 |
| 2022-04-07 | 36.76 | $36.14 | 853900 |
| 2022-04-06 | 36.82 | $36.08 | 623300 |
| 2022-04-05 | 36.89 | $36.40 | 511300 |
| 2022-04-04 | 36.90 | $36.69 | 561682 |
| 2022-04-01 | 36.85 | $36.46 | 581709 |
| 2022-03-31 | 36.83 | $36.51 | 640331 |
| 2022-03-30 | 36.79 | $36.42 | 408429 |
| 2022-03-29 | 36.77 | $37.04 | 529400 |
| 2022-03-28 | 36.60 | $36.47 | 413700 |
| 2022-03-25 | 36.51 | $36.01 | 328800 |
| 2022-03-24 | 36.51 | $36.07 | 328328 |
| 2022-03-23 | 36.49 | $35.75 | 414800 |
| 2022-03-22 | 36.52 | $36.78 | 606300 |
| 2022-03-21 | 36.34 | $36.50 | 639036 |
| 2022-03-18 | 36.18 | $36.39 | 1.5M |
| 2022-03-17 | 36.01 | $36.71 | 633122 |
| 2022-03-16 | 35.74 | $36.46 | 730800 |
| 2022-03-15 | 35.48 | $37.10 | 547287 |
| 2022-03-14 | 35.03 | $36.09 | 635737 |
| 2022-03-11 | 34.72 | $35.80 | 457800 |
| 2022-03-10 | 34.41 | $36.04 | 505154 |
| 2022-03-09 | 34.00 | $36.11 | 723355 |
| 2022-03-08 | 33.51 | $35.34 | 790723 |
| 2022-03-07 | 33.11 | $33.99 | 786732 |
| 2022-03-04 | 32.92 | $33.56 | 588600 |
| 2022-03-03 | 32.79 | $33.77 | 674901 |
| 2022-03-02 | 32.60 | $34.03 | 933026 |
| 2022-03-01 | 32.32 | $32.61 | 636930 |
| 2022-02-28 | 32.30 | $33.40 | 1.2M |
| 2022-02-25 | 32.12 | $32.92 | 743733 |
| 2022-02-24 | 32.00 | $31.88 | 908900 |
| 2022-02-23 | 32.10 | $31.72 | 517744 |
| 2022-02-22 | 32.24 | $31.86 | 761400 |
| 2022-02-18 | 32.38 | $32.98 | 398345 |
| 2022-02-17 | 32.31 | $32.17 | 525300 |
| 2022-02-16 | 32.40 | $32.87 | 260800 |
| 2022-02-15 | 32.36 | $32.73 | 384900 |
| 2022-02-14 | 32.34 | $32.56 | 420700 |
| 2022-02-11 | 32.37 | $32.35 | 354106 |
| 2022-02-10 | 32.44 | $32.70 | 387000 |
| 2022-02-09 | 32.46 | $33.36 | 426400 |
| 2022-02-08 | 32.35 | $32.61 | 306800 |
| 2022-02-07 | 32.38 | $32.46 | 302000 |
| 2022-02-04 | 32.45 | $32.20 | 310000 |
| 2022-02-03 | 32.59 | $32.19 | 430633 |
| 2022-02-02 | 32.76 | $33.14 | 336241 |
| 2022-02-01 | 32.76 | $33.05 | 554218 |
| 2022-01-31 | 32.79 | $33.68 | 515000 |
| 2022-01-28 | 32.69 | $32.90 | 397846 |
| 2022-01-27 | 32.74 | $32.58 | 354015 |
| 2022-01-26 | 32.88 | $33.18 | 605127 |
| 2022-01-25 | 32.92 | $33.06 | 614600 |
| 2022-01-24 | 32.99 | $33.20 | 958440 |
| 2022-01-21 | 33.05 | $32.89 | 815082 |
| 2022-01-20 | 33.19 | $33.38 | 755900 |
| 2022-01-19 | 33.25 | $33.60 | 727600 |
| 2022-01-18 | 33.28 | $32.67 | 528000 |
| 2022-01-14 | 33.52 | $32.96 | 607200 |
| 2022-01-13 | 33.75 | $33.00 | 490500 |
| 2022-01-12 | 34.00 | $33.42 | 294408 |
| 2022-01-11 | 34.21 | $33.61 | 384843 |
| 2022-01-10 | 34.42 | $33.15 | 542833 |
| 2022-01-07 | 34.77 | $33.86 | 381727 |
| 2022-01-06 | 35.02 | $34.16 | 576126 |
| 2022-01-05 | 35.25 | $33.97 | 437800 |
| 2022-01-04 | 35.57 | $35.39 | 361600 |
| 2022-01-03 | 35.63 | $35.96 | 303100 |
| 2021-12-31 | 35.59 | $36.03 | 283300 |
| 2021-12-30 | 35.53 | $35.71 | 299930 |
| 2021-12-29 | 35.53 | $35.61 | 315600 |
| 2021-12-28 | 35.54 | $35.52 | 296900 |
| 2021-12-27 | 35.59 | $35.81 | 195200 |
| 2021-12-23 | 35.58 | $35.79 | 203800 |
| 2021-12-22 | 35.57 | $35.91 | 435800 |
| 2021-12-21 | 35.54 | $35.26 | 578920 |
| 2021-12-20 | 35.65 | $34.15 | 670634 |
| 2021-12-17 | 36.01 | $35.19 | 1.2M |
| 2021-12-16 | 36.21 | $35.46 | 653700 |
| 2021-12-15 | 36.38 | $35.08 | 919517 |
| 2021-12-14 | 36.66 | $34.89 | 1.0M |
| 2021-12-13 | 37.03 | $35.65 | 566100 |
| 2021-12-10 | 37.30 | $35.24 | 516245 |
| 2021-12-09 | 37.69 | $35.75 | 573311 |
| 2021-12-08 | 38.04 | $37.01 | 661331 |
| 2021-12-07 | 38.17 | $37.47 | 553810 |
| 2021-12-06 | 38.22 | $36.98 | 472806 |
| 2021-12-03 | 38.37 | $36.92 | 408200 |
| 2021-12-02 | 38.56 | $37.20 | 453941 |
| 2021-12-01 | 38.72 | $37.11 | 504006 |
| 2021-11-30 | 38.90 | $37.32 | 524932 |
| 2021-11-29 | 39.07 | $38.10 | 619600 |
| 2021-11-26 | 39.09 | $37.86 | 452507 |
| 2021-11-24 | 39.16 | $39.07 | 1.1M |
| 2021-11-23 | 38.97 | $39.18 | 1.3M |
| 2021-11-22 | 38.71 | $38.97 | 856172 |
| 2021-11-19 | 38.45 | $38.66 | 624896 |
| 2021-11-18 | 38.20 | $38.17 | 816700 |
| 2021-11-17 | 38.01 | $38.46 | 376124 |
| 2021-11-16 | 37.71 | $37.76 | 379400 |
| 2021-11-15 | 37.50 | $37.90 | 398931 |
| 2021-11-12 | 37.22 | $37.40 | 938431 |
| 2021-11-11 | 36.99 | $37.50 | 848300 |
| 2021-11-10 | 36.69 | $37.00 | 590816 |
| 2021-11-09 | 36.44 | $36.75 | 632838 |
| 2021-11-08 | 36.20 | $36.74 | 617538 |
| 2021-11-05 | 35.91 | $37.53 | 739000 |
| 2021-11-04 | 35.39 | $36.80 | 715642 |
| 2021-11-03 | 34.94 | $35.53 | 745200 |
| 2021-11-02 | 34.68 | $35.47 | 738200 |
| 2021-11-01 | 34.38 | $36.31 | 725600 |
| 2021-10-29 | 33.85 | $35.48 | 594400 |
| 2021-10-28 | 33.41 | $34.89 | 555300 |
| 2021-10-27 | 33.01 | $33.79 | 428747 |
| 2021-10-26 | 32.78 | $34.10 | 692700 |
| 2021-10-25 | 32.45 | $33.59 | 1.4M |
| 2021-10-22 | 32.16 | $32.14 | 773934 |
| 2021-10-21 | 32.13 | $31.72 | 440720 |
| 2021-10-20 | 32.19 | $31.57 | 577900 |
| 2021-10-19 | 32.29 | $31.82 | 517714 |
| 2021-10-18 | 32.34 | $31.23 | 732483 |
| 2021-10-15 | 32.53 | $31.22 | 5.2M |
| 2021-10-14 | 32.74 | $33.21 | 789500 |
| 2021-10-13 | 32.57 | $33.86 | 920000 |
| 2021-10-12 | 32.22 | $33.60 | 1.0M |
| 2021-10-11 | 31.88 | $33.46 | 1.7M |
| 2021-10-08 | 31.51 | $32.31 | 702934 |
| 2021-10-07 | 31.31 | $32.16 | 744144 |
| 2021-10-06 | 31.12 | $31.71 | 570050 |
| 2021-10-05 | 30.99 | $31.20 | 578300 |
| 2021-10-04 | 30.95 | $30.40 | 559013 |
| 2021-10-01 | 31.07 | $30.21 | 319500 |
| 2021-09-30 | 31.25 | $30.27 | 441600 |
| 2021-09-29 | 31.45 | $30.84 | 398396 |
| 2021-09-28 | 31.55 | $30.43 | 505342 |
| 2021-09-27 | 31.76 | $30.85 | 472222 |
| 2021-09-24 | 31.91 | $31.83 | 489700 |
| 2021-09-23 | 31.88 | $32.01 | 621521 |
| 2021-09-22 | 31.80 | $31.87 | 530540 |
| 2021-09-21 | 31.73 | $31.22 | 371200 |
| 2021-09-20 | 31.79 | $31.36 | 845827 |
| 2021-09-17 | 31.83 | $31.70 | 1.4M |
| 2021-09-16 | 31.79 | $31.47 | 858731 |
| 2021-09-15 | 31.80 | $31.53 | 480500 |
| 2021-09-14 | 31.79 | $31.14 | 476000 |
| 2021-09-13 | 31.86 | $30.84 | 580205 |
| 2021-09-10 | 32.00 | $31.12 | 494400 |
| 2021-09-09 | 32.10 | $31.69 | 407236 |
| 2021-09-08 | 32.08 | $31.76 | 659300 |
| 2021-09-07 | 32.05 | $31.32 | 442300 |
| 2021-09-03 | 32.10 | $31.70 | 357813 |
| 2021-09-02 | 32.07 | $31.93 | 446204 |
| 2021-09-01 | 31.98 | $31.72 | 399832 |
| 2021-08-31 | 31.92 | $31.39 | 500804 |
| 2021-08-30 | 31.91 | $31.83 | 313417 |
| 2021-08-27 | 31.80 | $31.98 | 513105 |
| 2021-08-26 | 31.63 | $31.71 | 623800 |
| 2021-08-25 | 31.49 | $31.65 | 650500 |
| 2021-08-24 | 31.33 | $31.27 | 654900 |
| 2021-08-23 | 31.22 | $31.12 | 460017 |
| 2021-08-20 | 31.11 | $31.14 | 730800 |
| 2021-08-19 | 30.98 | $30.72 | 504500 |
| 2021-08-18 | 30.91 | $30.17 | 899493 |
| 2021-08-17 | 30.94 | $30.76 | 638100 |
| 2021-08-16 | 30.84 | $30.79 | 523500 |
| 2021-08-13 | 30.71 | $31.17 | 391511 |
| 2021-08-12 | 30.48 | $30.80 | 392229 |
| 2021-08-11 | 30.28 | $30.88 | 446100 |
| 2021-08-10 | 30.02 | $30.55 | 600406 |
| 2021-08-09 | 29.78 | $30.26 | 499354 |
| 2021-08-06 | 29.56 | $30.51 | 651400 |
| 2021-08-05 | 29.25 | $30.37 | 512704 |
| 2021-08-04 | 28.91 | $30.09 | 569926 |
| 2021-08-03 | 28.58 | $29.84 | 710432 |
| 2021-08-02 | 28.23 | $29.00 | 536440 |
| 2021-07-30 | 28.01 | $28.68 | 466900 |
| 2021-07-29 | 27.81 | $28.96 | 646050 |
| 2021-07-28 | 27.52 | $28.50 | 669841 |
| 2021-07-27 | 27.29 | $28.07 | 465939 |
| 2021-07-26 | 27.10 | $28.00 | 705840 |
| 2021-07-23 | 26.89 | $28.04 | 655300 |
| 2021-07-22 | 26.64 | $27.95 | 1.4M |
| 2021-07-21 | 26.38 | $27.30 | 1.2M |
| 2021-07-20 | 26.20 | $26.30 | 1.1M |
| 2021-07-19 | 26.22 | $25.72 | 1.0M |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
33.02
2026-07-16
Close Price
$33.77
Vol: 934480
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.43
Average
30.83
Maximum
40.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 33.02 | $33.77 | 934480 |
| 2026-07-15 | 33.01 | $34.45 | 1.1M |
| 2026-07-14 | 32.80 | $34.45 | 1.3M |
| 2026-07-13 | 32.57 | $33.19 | 910242 |
| 2026-07-10 | 32.71 | $33.67 | 982919 |
| 2026-07-09 | 32.75 | $33.37 | 893452 |
| 2026-07-08 | 32.93 | $33.32 | 848700 |
| 2026-07-07 | 33.19 | $33.48 | 1.1M |
| 2026-07-06 | 33.49 | $33.10 | 1.4M |
| 2026-07-02 | 33.99 | $32.76 | 1.6M |
| 2026-07-01 | 34.75 | $33.52 | 1.7M |
| 2026-06-30 | 35.45 | $34.18 | 2.1M |
| 2026-06-29 | 36.11 | $35.18 | 2.2M |
| 2026-06-26 | 36.61 | $36.86 | 1.5M |
| 2026-06-25 | 36.71 | $36.84 | 1.0M |
| 2026-06-24 | 36.85 | $36.78 | 1.4M |
| 2026-06-23 | 37.05 | $36.56 | 1.4M |
| 2026-06-22 | 37.37 | $37.07 | 1.1M |
| 2026-06-18 | 37.61 | $37.42 | 8.7M |
| 2026-06-17 | 37.80 | $36.77 | 1.8M |
| 2026-06-16 | 38.25 | $37.68 | 1.4M |
| 2026-06-15 | 38.52 | $38.61 | 1.7M |
| 2026-06-12 | 38.55 | $37.47 | 1.5M |
| 2026-06-11 | 38.95 | $37.69 | 1.0M |
| 2026-06-10 | 39.38 | $37.40 | 1.0M |
| 2026-06-09 | 39.98 | $38.94 | 1.1M |
| 2026-06-08 | 40.23 | $38.91 | 1.3M |
| 2026-06-05 | 40.52 | $39.74 | 822732 |
| 2026-06-04 | 40.62 | $40.38 | 719963 |
| 2026-06-03 | 40.51 | $40.31 | 982536 |
| 2026-06-02 | 40.40 | $41.26 | 1.4M |
| 2026-06-01 | 39.94 | $40.35 | 1.1M |
| 2026-05-29 | 39.67 | $41.16 | 1.3M |
| 2026-05-28 | 39.08 | $40.63 | 693176 |
| 2026-05-27 | 38.51 | $40.41 | 1.1M |
| 2026-05-26 | 37.90 | $40.18 | 952600 |
| 2026-05-22 | 37.23 | $38.97 | 950300 |
| 2026-05-21 | 36.81 | $38.16 | 738895 |
| 2026-05-20 | 36.56 | $37.35 | 1.2M |
| 2026-05-19 | 36.53 | $36.06 | 897950 |
| 2026-05-18 | 36.91 | $36.30 | 1.2M |
| 2026-05-15 | 37.32 | $36.35 | 1.0M |
| 2026-05-14 | 37.82 | $37.38 | 1.0M |
| 2026-05-13 | 38.10 | $38.05 | 1.1M |
| 2026-05-12 | 38.25 | $37.96 | 1.5M |
| 2026-05-11 | 38.46 | $38.51 | 1.1M |
| 2026-05-08 | 38.56 | $38.16 | 1.3M |
| 2026-05-07 | 38.79 | $38.14 | 1.3M |
| 2026-05-06 | 39.08 | $38.49 | 1.6M |
| 2026-05-05 | 39.33 | $38.93 | 1.2M |
| 2026-05-04 | 39.49 | $38.57 | 1.2M |
| 2026-05-01 | 39.81 | $40.30 | 954803 |
| 2026-04-30 | 39.64 | $40.36 | 2.2M |
| 2026-04-29 | 39.42 | $38.19 | 864572 |
| 2026-04-28 | 39.84 | $40.43 | 702343 |
| 2026-04-27 | 39.64 | $41.05 | 976186 |
| 2026-04-24 | 39.20 | $39.58 | 652400 |
| 2026-04-23 | 39.13 | $39.70 | 787718 |
| 2026-04-22 | 39.01 | $38.38 | 795206 |
| 2026-04-21 | 39.28 | $37.76 | 801414 |
| 2026-04-20 | 39.81 | $38.81 | 751600 |
| 2026-04-17 | 40.11 | $39.14 | 1.6M |
| 2026-04-16 | 40.38 | $40.02 | 527306 |
| 2026-04-15 | 40.42 | $40.27 | 483546 |
| 2026-04-14 | 40.38 | $40.14 | 596154 |
| 2026-04-13 | 40.37 | $39.57 | 822829 |
| 2026-04-10 | 40.53 | $41.07 | 459400 |
| 2026-04-09 | 40.23 | $40.77 | 575640 |
| 2026-04-08 | 39.96 | $40.57 | 951628 |
| 2026-04-07 | 39.69 | $39.67 | 525341 |
| 2026-04-06 | 39.63 | $39.64 | 885700 |
| 2026-04-02 | 39.57 | $40.37 | 831558 |
| 2026-04-01 | 39.25 | $39.91 | 1.1M |
| 2026-03-31 | 39.01 | $39.29 | 807776 |
| 2026-03-30 | 38.91 | $38.92 | 789332 |
| 2026-03-27 | 38.90 | $39.11 | 531038 |
| 2026-03-26 | 38.82 | $38.94 | 505840 |
| 2026-03-25 | 38.78 | $39.17 | 1.1M |
| 2026-03-24 | 38.66 | $39.25 | 735700 |
| 2026-03-23 | 38.49 | $38.10 | 904159 |
| 2026-03-20 | 38.64 | $37.44 | 1.9M |
| 2026-03-19 | 39.02 | $39.69 | 843928 |
| 2026-03-18 | 38.78 | $39.46 | 573080 |
| 2026-03-17 | 38.56 | $39.98 | 631432 |
| 2026-03-16 | 38.12 | $39.51 | 893857 |
| 2026-03-13 | 37.73 | $38.21 | 815200 |
| 2026-03-12 | 37.68 | $38.02 | 1.2M |
| 2026-03-11 | 37.68 | $37.85 | 985700 |
| 2026-03-10 | 37.73 | $37.56 | 1.4M |
| 2026-03-09 | 37.89 | $37.94 | 905120 |
| 2026-03-06 | 37.97 | $37.49 | 707919 |
| 2026-03-05 | 38.21 | $37.39 | 759189 |
| 2026-03-04 | 38.53 | $37.77 | 532700 |
| 2026-03-03 | 38.81 | $37.57 | 838600 |
| 2026-03-02 | 39.20 | $38.08 | 747300 |
| 2026-02-27 | 39.50 | $38.31 | 1.2M |
| 2026-02-26 | 39.79 | $38.28 | 1.2M |
| 2026-02-25 | 40.14 | $38.76 | 1.1M |
| 2026-02-24 | 40.40 | $38.68 | 1.9M |
| 2026-02-23 | 40.71 | $39.94 | 889900 |
| 2026-02-20 | 40.68 | $39.61 | 830224 |
| 2026-02-19 | 40.72 | $39.16 | 1.1M |
| 2026-02-18 | 40.88 | $40.18 | 885346 |
| 2026-02-17 | 40.72 | $40.66 | 1.2M |
| 2026-02-13 | 40.35 | $40.78 | 837907 |
| 2026-02-12 | 39.84 | $40.06 | 843130 |
| 2026-02-11 | 39.41 | $40.06 | 762520 |
| 2026-02-10 | 38.86 | $39.19 | 809746 |
| 2026-02-09 | 38.44 | $39.08 | 1.2M |
| 2026-02-06 | 37.94 | $38.64 | 922239 |
| 2026-02-05 | 37.45 | $37.58 | 960188 |
| 2026-02-04 | 37.18 | $37.34 | 1.1M |
| 2026-02-03 | 36.90 | $36.93 | 846871 |
| 2026-02-02 | 36.68 | $35.63 | 986977 |
| 2026-01-30 | 36.81 | $36.15 | 982452 |
| 2026-01-29 | 36.78 | $36.27 | 956818 |
| 2026-01-28 | 36.69 | $36.95 | 900900 |
| 2026-01-27 | 36.34 | $36.82 | 729006 |
| 2026-01-26 | 35.95 | $36.18 | 649656 |
| 2026-01-23 | 35.65 | $35.87 | 1.2M |
| 2026-01-22 | 35.38 | $36.20 | 969572 |
| 2026-01-21 | 34.92 | $35.80 | 1.1M |
| 2026-01-20 | 34.49 | $35.56 | 1.3M |
| 2026-01-16 | 34.03 | $36.07 | 3.3M |
| 2026-01-15 | 33.31 | $35.38 | 2.8M |
| 2026-01-14 | 32.64 | $33.14 | 815915 |
| 2026-01-13 | 32.54 | $33.12 | 1.1M |
| 2026-01-12 | 32.43 | $32.84 | 1.1M |
| 2026-01-09 | 32.40 | $32.03 | 781089 |
| 2026-01-08 | 32.61 | $32.37 | 984600 |
| 2026-01-07 | 32.78 | $31.96 | 1.5M |
| 2026-01-06 | 33.12 | $33.58 | 1.4M |
| 2026-01-05 | 33.02 | $33.06 | 1.3M |
| 2026-01-02 | 33.06 | $33.96 | 922300 |
| 2025-12-31 | 32.84 | $33.26 | 558696 |
| 2025-12-30 | 32.80 | $33.39 | 667842 |
| 2025-12-29 | 32.71 | $33.59 | 868648 |
| 2025-12-26 | 32.55 | $33.18 | 672816 |
| 2025-12-24 | 32.49 | $33.38 | 354900 |
| 2025-12-23 | 32.37 | $33.40 | 824200 |
| 2025-12-22 | 32.23 | $33.46 | 938800 |
| 2025-12-19 | 32.04 | $32.64 | 3.3M |
| 2025-12-18 | 32.09 | $32.42 | 766100 |
| 2025-12-17 | 32.24 | $32.59 | 1.0M |
| 2025-12-16 | 32.38 | $32.38 | 839426 |
| 2025-12-15 | 32.64 | $32.71 | 844294 |
| 2025-12-12 | 32.85 | $32.41 | 1.1M |
| 2025-12-11 | 33.22 | $32.66 | 736000 |
| 2025-12-10 | 33.61 | $32.77 | 1.1M |
| 2025-12-09 | 34.05 | $32.97 | 803300 |
| 2025-12-08 | 34.53 | $33.01 | 825607 |
| 2025-12-05 | 35.10 | $34.01 | 767300 |
| 2025-12-04 | 35.48 | $34.15 | 852500 |
| 2025-12-03 | 35.89 | $34.46 | 756542 |
| 2025-12-02 | 36.29 | $35.05 | 760300 |
| 2025-12-01 | 36.58 | $35.20 | 941825 |
| 2025-11-28 | 36.86 | $36.62 | 467000 |
| 2025-11-26 | 36.74 | $36.14 | 1.2M |
| 2025-11-25 | 36.73 | $36.16 | 866400 |
| 2025-11-24 | 36.69 | $36.27 | 1.2M |
| 2025-11-21 | 36.59 | $35.65 | 625911 |
| 2025-11-20 | 36.64 | $35.74 | 3.3M |
| 2025-11-19 | 36.65 | $36.00 | 903427 |
| 2025-11-18 | 36.55 | $36.21 | 736966 |
| 2025-11-17 | 36.35 | $36.32 | 822342 |
| 2025-11-14 | 36.04 | $35.99 | 671208 |
| 2025-11-13 | 35.74 | $35.58 | 987928 |
| 2025-11-12 | 35.48 | $35.71 | 928500 |
| 2025-11-11 | 35.10 | $35.52 | 915800 |
| 2025-11-10 | 34.67 | $35.27 | 909610 |
| 2025-11-07 | 34.21 | $35.03 | 863500 |
| 2025-11-06 | 33.71 | $34.88 | 1.4M |
| 2025-11-05 | 33.13 | $34.66 | 4.9M |
| 2025-11-04 | 32.48 | $32.49 | 1.0M |
| 2025-11-03 | 32.36 | $32.50 | 1.1M |
| 2025-10-31 | 32.21 | $31.93 | 1.3M |
| 2025-10-30 | 32.19 | $31.74 | 1.5M |
| 2025-10-29 | 32.22 | $31.84 | 1.0M |
| 2025-10-28 | 32.21 | $32.06 | 1.1M |
| 2025-10-27 | 32.12 | $31.97 | 783745 |
| 2025-10-24 | 32.03 | $31.90 | 696500 |
| 2025-10-23 | 31.93 | $31.52 | 1.3M |
| 2025-10-22 | 31.92 | $30.99 | 1.2M |
| 2025-10-21 | 32.06 | $30.41 | 991421 |
| 2025-10-20 | 32.41 | $31.59 | 615629 |
| 2025-10-17 | 32.43 | $31.68 | 1.0M |
| 2025-10-16 | 32.42 | $32.23 | 759448 |
| 2025-10-15 | 32.22 | $32.33 | 1.2M |
| 2025-10-14 | 31.92 | $31.53 | 927400 |
| 2025-10-13 | 31.79 | $31.81 | 770665 |
| 2025-10-10 | 31.52 | $31.15 | 1.0M |
| 2025-10-09 | 31.39 | $31.66 | 1.1M |
| 2025-10-08 | 31.06 | $31.95 | 1.2M |
| 2025-10-07 | 30.55 | $30.98 | 1.5M |
| 2025-10-06 | 30.22 | $32.36 | 1.8M |
| 2025-10-03 | 29.38 | $30.34 | 2.4M |
| 2025-10-02 | 28.98 | $30.05 | 1.5M |
| 2025-10-01 | 28.59 | $29.84 | 1.9M |
| 2025-09-30 | 28.19 | $28.25 | 738077 |
| 2025-09-29 | 28.20 | $28.37 | 881405 |
| 2025-09-26 | 28.18 | $28.54 | 788520 |
| 2025-09-25 | 28.11 | $28.35 | 827017 |
| 2025-09-24 | 28.08 | $28.55 | 819202 |
| 2025-09-23 | 28.00 | $28.30 | 889900 |
| 2025-09-22 | 27.98 | $28.51 | 989700 |
| 2025-09-19 | 27.90 | $28.08 | 2.1M |
| 2025-09-18 | 27.95 | $28.11 | 1.6M |
| 2025-09-17 | 28.02 | $27.89 | 1.4M |
| 2025-09-16 | 28.17 | $28.07 | 945104 |
| 2025-09-15 | 28.31 | $28.62 | 779900 |
| 2025-09-12 | 28.32 | $28.72 | 944440 |
| 2025-09-11 | 28.31 | $28.62 | 953410 |
| 2025-09-10 | 28.33 | $28.43 | 996246 |
| 2025-09-09 | 28.44 | $28.72 | 851000 |
| 2025-09-08 | 28.48 | $28.37 | 996800 |
| 2025-09-05 | 28.66 | $28.68 | 798200 |
| 2025-09-04 | 28.79 | $28.69 | 930401 |
| 2025-09-03 | 28.95 | $28.66 | 671069 |
| 2025-09-02 | 29.17 | $28.66 | 1.5M |
| 2025-08-29 | 29.45 | $29.81 | 950403 |
| 2025-08-28 | 29.43 | $29.84 | 601600 |
| 2025-08-27 | 29.40 | $29.72 | 612603 |
| 2025-08-26 | 29.42 | $29.69 | 1.1M |
| 2025-08-25 | 29.46 | $29.77 | 978153 |
| 2025-08-22 | 29.50 | $30.09 | 775417 |
| 2025-08-21 | 29.45 | $29.73 | 713031 |
| 2025-08-20 | 29.51 | $30.31 | 999900 |
| 2025-08-19 | 29.42 | $30.34 | 1.1M |
| 2025-08-18 | 29.32 | $29.90 | 1.6M |
| 2025-08-15 | 29.34 | $29.77 | 1.2M |
| 2025-08-14 | 29.42 | $29.25 | 796210 |
| 2025-08-13 | 29.70 | $29.54 | 803079 |
| 2025-08-12 | 29.97 | $29.35 | 1.2M |
| 2025-08-11 | 30.36 | $29.33 | 1.1M |
| 2025-08-08 | 30.86 | $30.15 | 777657 |
| 2025-08-07 | 31.22 | $30.37 | 1.1M |
| 2025-08-06 | 31.59 | $30.22 | 1.9M |
| 2025-08-05 | 32.09 | $31.61 | 1.0M |
| 2025-08-04 | 32.26 | $32.70 | 983756 |
| 2025-08-01 | 32.12 | $32.40 | 626730 |
| 2025-07-31 | 32.05 | $32.63 | 841333 |
| 2025-07-30 | 31.89 | $32.08 | 684749 |
| 2025-07-29 | 31.87 | $31.77 | 685212 |
| 2025-07-28 | 31.94 | $31.34 | 721400 |
| 2025-07-25 | 32.17 | $31.46 | 683635 |
| 2025-07-24 | 32.41 | $31.78 | 1.2M |
| 2025-07-23 | 32.59 | $32.37 | 815820 |
| 2025-07-22 | 32.62 | $32.56 | 695143 |
| 2025-07-21 | 32.60 | $32.71 | 656811 |
| 2025-07-18 | 32.51 | $32.98 | 867600 |
| 2025-07-17 | 32.32 | $32.35 | 794900 |
| 2025-07-16 | 32.29 | $32.08 | 745813 |
| 2025-07-15 | 32.32 | $32.25 | 904400 |
| 2025-07-14 | 32.30 | $32.21 | 590400 |
| 2025-07-11 | 32.29 | $31.87 | 585213 |
| 2025-07-10 | 32.38 | $32.25 | 639145 |
| 2025-07-09 | 32.36 | $32.39 | 832500 |
| 2025-07-08 | 32.29 | $31.58 | 941803 |
| 2025-07-07 | 32.45 | $32.55 | 845024 |
| 2025-07-03 | 32.33 | $32.64 | 1.1M |
| 2025-07-02 | 32.15 | $31.97 | 1.0M |
| 2025-07-01 | 32.14 | $31.56 | 973243 |
| 2025-06-30 | 32.24 | $32.00 | 1.2M |
| 2025-06-27 | 32.22 | $32.14 | 1.4M |
| 2025-06-26 | 32.14 | $32.11 | 992619 |
| 2025-06-25 | 32.04 | $31.64 | 748800 |
| 2025-06-24 | 32.06 | $32.04 | 800211 |
| 2025-06-23 | 31.95 | $31.57 | 888234 |
| 2025-06-20 | 31.95 | $31.69 | 1.4M |
| 2025-06-18 | 31.90 | $32.09 | 690223 |
| 2025-06-17 | 31.71 | $31.64 | 1.2M |
| 2025-06-16 | 31.61 | $32.22 | 871000 |
| 2025-06-13 | 31.29 | $31.61 | 620918 |
| 2025-06-12 | 31.09 | $31.70 | 847500 |
| 2025-06-11 | 30.81 | $30.99 | 522244 |
| 2025-06-10 | 30.69 | $30.59 | 599000 |
| 2025-06-09 | 30.66 | $30.48 | 714500 |
| 2025-06-06 | 30.66 | $30.51 | 674059 |
| 2025-06-05 | 30.63 | $30.28 | 782345 |
| 2025-06-04 | 30.67 | $29.89 | 852062 |
| 2025-06-03 | 30.83 | $30.84 | 727200 |
| 2025-06-02 | 30.72 | $30.36 | 809900 |
| 2025-05-30 | 30.73 | $30.77 | 1.6M |
| 2025-05-29 | 30.61 | $30.35 | 684125 |
| 2025-05-28 | 30.58 | $30.71 | 794105 |
| 2025-05-27 | 30.42 | $30.81 | 1.1M |
| 2025-05-23 | 30.18 | $30.47 | 978040 |
| 2025-05-22 | 30.00 | $29.30 | 1.6M |
| 2025-05-21 | 30.14 | $30.00 | 1.1M |
| 2025-05-20 | 30.08 | $30.61 | 692407 |
| 2025-05-19 | 29.81 | $30.62 | 635216 |
| 2025-05-16 | 29.47 | $30.36 | 686623 |
| 2025-05-15 | 29.13 | $29.95 | 666245 |
| 2025-05-14 | 28.85 | $29.17 | 813029 |
| 2025-05-13 | 28.76 | $29.08 | 908458 |
| 2025-05-12 | 28.67 | $28.54 | 667309 |
| 2025-05-09 | 28.73 | $28.88 | 743200 |
| 2025-05-08 | 28.70 | $28.74 | 869255 |
| 2025-05-07 | 28.71 | $28.61 | 690921 |
| 2025-05-06 | 28.77 | $28.67 | 901400 |
| 2025-05-05 | 28.82 | $28.64 | 681718 |
| 2025-05-02 | 28.89 | $28.78 | 685194 |
| 2025-05-01 | 28.93 | $28.95 | 983644 |
| 2025-04-30 | 28.92 | $29.34 | 918785 |
| 2025-04-29 | 28.79 | $29.70 | 679080 |
| 2025-04-28 | 28.52 | $29.45 | 989462 |
| 2025-04-25 | 28.27 | $28.95 | 589733 |
| 2025-04-24 | 28.13 | $28.72 | 696947 |
| 2025-04-23 | 28.04 | $28.15 | 1.1M |
| 2025-04-22 | 28.11 | $28.22 | 1.5M |
| 2025-04-21 | 28.17 | $27.35 | 1.1M |
| 2025-04-17 | 28.54 | $29.23 | 592119 |
| 2025-04-16 | 28.39 | $28.91 | 623327 |
| 2025-04-15 | 28.32 | $29.07 | 819724 |
| 2025-04-14 | 28.19 | $28.92 | 1.3M |
| 2025-04-11 | 28.08 | $28.03 | 1.5M |
| 2025-04-10 | 28.23 | $27.55 | 917596 |
| 2025-04-09 | 28.58 | $28.05 | 1.7M |
| 2025-04-08 | 28.85 | $26.74 | 1.5M |
| 2025-04-07 | 29.59 | $27.34 | 1.6M |
| 2025-04-04 | 30.30 | $28.07 | 1.8M |
| 2025-04-03 | 30.93 | $30.79 | 1.4M |
| 2025-04-02 | 30.82 | $30.60 | 545386 |
| 2025-04-01 | 30.74 | $30.47 | 861026 |
| 2025-03-31 | 30.66 | $30.27 | 1.1M |
| 2025-03-28 | 30.62 | $30.17 | 1.9M |
| 2025-03-27 | 30.59 | $30.07 | 917315 |
| 2025-03-26 | 30.56 | $30.26 | 763707 |
| 2025-03-25 | 30.45 | $30.42 | 890190 |
| 2025-03-24 | 30.25 | $29.85 | 799293 |
| 2025-03-21 | 30.18 | $29.90 | 1.5M |
| 2025-03-20 | 30.05 | $30.04 | 691700 |
| 2025-03-19 | 29.83 | $29.67 | 805725 |
| 2025-03-18 | 29.67 | $29.80 | 733750 |
| 2025-03-17 | 29.42 | $29.67 | 869726 |
| 2025-03-14 | 29.13 | $29.14 | 1.2M |
| 2025-03-13 | 28.94 | $29.18 | 1.1M |
| 2025-03-12 | 28.68 | $29.39 | 1.3M |
| 2025-03-11 | 28.29 | $28.79 | 1.6M |
| 2025-03-10 | 27.98 | $28.63 | 1.5M |
| 2025-03-07 | 27.66 | $27.62 | 1.2M |
| 2025-03-06 | 27.57 | $27.33 | 1.4M |
| 2025-03-05 | 27.55 | $27.22 | 1.5M |
| 2025-03-04 | 27.55 | $26.78 | 1.1M |
| 2025-03-03 | 27.69 | $27.23 | 861748 |
| 2025-02-28 | 27.70 | $28.02 | 1.9M |
| 2025-02-27 | 27.45 | $27.28 | 882900 |
| 2025-02-26 | 27.38 | $27.75 | 1.1M |
| 2025-02-25 | 27.14 | $27.36 | 1.2M |
| 2025-02-24 | 26.96 | $26.70 | 1.9M |
| 2025-02-21 | 26.94 | $27.43 | 1.2M |
| 2025-02-20 | 26.68 | $27.05 | 1.1M |
| 2025-02-19 | 26.48 | $26.72 | 885547 |
| 2025-02-18 | 26.33 | $26.45 | 885346 |
| 2025-02-14 | 26.24 | $26.13 | 874507 |
| 2025-02-13 | 26.22 | $26.28 | 550612 |
| 2025-02-12 | 26.15 | $26.09 | 604500 |
| 2025-02-11 | 26.12 | $26.08 | 550620 |
| 2025-02-10 | 26.09 | $26.18 | 813600 |
| 2025-02-07 | 26.02 | $26.12 | 656328 |
| 2025-02-06 | 25.95 | $26.26 | 637400 |
| 2025-02-05 | 25.83 | $26.07 | 516728 |
| 2025-02-04 | 25.73 | $25.96 | 860510 |
| 2025-02-03 | 25.65 | $25.83 | 644800 |
| 2025-01-31 | 25.60 | $25.93 | 669500 |
| 2025-01-30 | 25.50 | $25.97 | 676200 |
| 2025-01-29 | 25.38 | $25.52 | 815600 |
| 2025-01-28 | 25.37 | $25.62 | 800846 |
| 2025-01-27 | 25.34 | $25.64 | 713148 |
| 2025-01-24 | 25.29 | $25.85 | 720406 |
| 2025-01-23 | 25.18 | $25.28 | 1.6M |
| 2025-01-22 | 25.24 | $24.63 | 833400 |
| 2025-01-21 | 25.51 | $25.74 | 710621 |
| 2025-01-17 | 25.50 | $26.35 | 711700 |
| 2025-01-16 | 25.31 | $26.46 | 927900 |
| 2025-01-15 | 25.04 | $25.25 | 560800 |
| 2025-01-14 | 25.11 | $25.08 | 574565 |
| 2025-01-13 | 25.27 | $24.82 | 654026 |
| 2025-01-10 | 25.54 | $24.92 | 783773 |
| 2025-01-08 | 25.86 | $25.73 | 550858 |
| 2025-01-07 | 25.99 | $26.51 | 706900 |
| 2025-01-06 | 25.92 | $26.20 | 798562 |
| 2025-01-03 | 25.93 | $26.58 | 526480 |
| 2025-01-02 | 25.84 | $26.31 | 608072 |
| 2024-12-31 | 25.82 | $26.00 | 1.1M |
| 2024-12-30 | 25.91 | $26.15 | 504300 |
| 2024-12-27 | 25.98 | $26.14 | 405700 |
| 2024-12-26 | 26.08 | $26.31 | 414046 |
| 2024-12-24 | 26.16 | $26.67 | 432400 |
| 2024-12-23 | 26.15 | $26.40 | 557348 |
| 2024-12-20 | 26.24 | $26.04 | 1.8M |
| 2024-12-19 | 26.47 | $25.92 | 843561 |
| 2024-12-18 | 26.81 | $25.93 | 1.0M |
| 2024-12-17 | 27.21 | $26.10 | 821600 |
| 2024-12-16 | 27.66 | $26.77 | 810200 |
| 2024-12-13 | 28.00 | $27.28 | 793300 |
| 2024-12-12 | 28.26 | $27.34 | 545488 |
| 2024-12-11 | 28.55 | $27.82 | 760329 |
| 2024-12-10 | 28.75 | $28.16 | 560970 |
| 2024-12-09 | 28.88 | $28.60 | 933620 |
| 2024-12-06 | 28.89 | $28.24 | 572207 |
| 2024-12-05 | 29.02 | $28.62 | 586950 |
| 2024-12-04 | 29.05 | $28.37 | 776633 |
| 2024-12-03 | 29.15 | $28.33 | 870144 |
| 2024-12-02 | 29.28 | $29.08 | 1.0M |
| 2024-11-29 | 29.20 | $29.49 | 547704 |
| 2024-11-27 | 28.95 | $29.50 | 662654 |
| 2024-11-26 | 28.64 | $29.62 | 802768 |
| 2024-11-25 | 28.22 | $28.70 | 1.4M |
| 2024-11-22 | 27.99 | $28.35 | 510606 |
| 2024-11-21 | 27.82 | $28.35 | 914688 |
| 2024-11-20 | 27.60 | $27.92 | 452625 |
| 2024-11-19 | 27.48 | $27.78 | 738722 |
| 2024-11-18 | 27.38 | $27.57 | 600960 |
| 2024-11-15 | 27.32 | $27.56 | 629925 |
| 2024-11-14 | 27.26 | $27.36 | 708400 |
| 2024-11-13 | 27.24 | $26.95 | 679610 |
| 2024-11-12 | 27.36 | $26.69 | 1.1M |
| 2024-11-11 | 27.58 | $27.96 | 1.4M |
| 2024-11-08 | 27.45 | $27.79 | 977875 |
| 2024-11-07 | 27.36 | $27.67 | 1.6M |
| 2024-11-06 | 27.27 | $26.83 | 2.4M |
| 2024-11-05 | 27.44 | $28.78 | 939700 |
| 2024-11-04 | 27.04 | $28.20 | 1.1M |
| 2024-11-01 | 26.73 | $27.61 | 927747 |
| 2024-10-31 | 26.56 | $28.38 | 1.4M |
| 2024-10-30 | 26.11 | $27.77 | 1.6M |
| 2024-10-29 | 25.76 | $25.71 | 1.1M |
| 2024-10-28 | 26.01 | $26.17 | 1.1M |
| 2024-10-25 | 26.19 | $25.99 | 1.0M |
| 2024-10-24 | 26.48 | $26.20 | 862401 |
| 2024-10-23 | 26.78 | $26.98 | 899359 |
| 2024-10-22 | 26.90 | $26.84 | 916542 |
| 2024-10-21 | 27.12 | $26.71 | 997200 |
| 2024-10-18 | 27.43 | $27.27 | 1.2M |
| 2024-10-17 | 27.65 | $27.54 | 853471 |
| 2024-10-16 | 27.84 | $28.15 | 747625 |
| 2024-10-15 | 27.88 | $27.81 | 863560 |
| 2024-10-14 | 28.05 | $27.81 | 867004 |
| 2024-10-11 | 28.27 | $27.68 | 756616 |
| 2024-10-10 | 28.58 | $27.57 | 733604 |
| 2024-10-09 | 28.99 | $27.85 | 691800 |
| 2024-10-08 | 29.41 | $28.13 | 809855 |
| 2024-10-07 | 29.84 | $28.85 | 456952 |
| 2024-10-04 | 30.12 | $29.56 | 1.1M |
| 2024-10-03 | 30.24 | $29.20 | 1.1M |
| 2024-10-02 | 30.49 | $29.79 | 925431 |
| 2024-10-01 | 30.60 | $30.74 | 587301 |
| 2024-09-30 | 30.41 | $30.68 | 613100 |
| 2024-09-27 | 30.20 | $30.50 | 513625 |
| 2024-09-26 | 29.99 | $30.02 | 540931 |
| 2024-09-25 | 29.88 | $30.47 | 732622 |
| 2024-09-24 | 29.59 | $29.96 | 561200 |
| 2024-09-23 | 29.39 | $29.92 | 512600 |
| 2024-09-20 | 29.15 | $29.60 | 1.9M |
| 2024-09-19 | 28.96 | $29.07 | 812900 |
| 2024-09-18 | 28.90 | $29.30 | 907173 |
| 2024-09-17 | 28.74 | $29.36 | 753840 |
| 2024-09-16 | 28.52 | $29.33 | 596439 |
| 2024-09-13 | 28.27 | $29.16 | 843463 |
| 2024-09-12 | 28.01 | $28.41 | 733136 |
| 2024-09-11 | 27.94 | $28.33 | 636231 |
| 2024-09-10 | 27.88 | $27.58 | 815217 |
| 2024-09-09 | 28.04 | $27.54 | 741100 |
| 2024-09-06 | 28.26 | $27.49 | 516700 |
| 2024-09-05 | 28.53 | $28.02 | 604403 |
| 2024-09-04 | 28.70 | $27.77 | 635343 |
| 2024-09-03 | 28.98 | $28.08 | 721240 |
| 2024-08-30 | 29.21 | $28.96 | 853849 |
| 2024-08-29 | 29.22 | $28.54 | 709594 |
| 2024-08-28 | 29.34 | $28.71 | 480918 |
| 2024-08-27 | 29.43 | $28.76 | 925200 |
| 2024-08-26 | 29.51 | $29.23 | 357400 |
| 2024-08-23 | 29.45 | $29.16 | 555356 |
| 2024-08-22 | 29.39 | $28.68 | 429019 |
| 2024-08-21 | 29.45 | $28.97 | 485300 |
| 2024-08-20 | 29.41 | $28.74 | 440000 |
| 2024-08-19 | 29.43 | $29.18 | 747131 |
| 2024-08-16 | 29.29 | $28.99 | 537200 |
| 2024-08-15 | 29.17 | $28.94 | 952100 |
| 2024-08-14 | 29.02 | $28.99 | 815000 |
| 2024-08-13 | 28.80 | $28.70 | 944500 |
| 2024-08-12 | 28.61 | $28.15 | 770600 |
| 2024-08-09 | 28.54 | $28.48 | 699172 |
| 2024-08-08 | 28.34 | $28.47 | 1.0M |
| 2024-08-07 | 28.08 | $28.44 | 828314 |
| 2024-08-06 | 27.75 | $28.56 | 1.0M |
| 2024-08-05 | 27.31 | $27.43 | 882314 |
| 2024-08-02 | 27.11 | $27.68 | 916400 |
| 2024-08-01 | 26.79 | $27.96 | 1.2M |
| 2024-07-31 | 26.29 | $26.68 | 1.3M |
| 2024-07-30 | 26.09 | $26.33 | 520517 |
| 2024-07-29 | 25.95 | $26.32 | 491500 |
| 2024-07-26 | 25.78 | $26.40 | 592632 |
| 2024-07-25 | 25.54 | $25.72 | 679400 |
| 2024-07-24 | 25.47 | $26.15 | 581255 |
| 2024-07-23 | 25.24 | $25.58 | 382848 |
| 2024-07-22 | 25.15 | $25.90 | 588212 |
| 2024-07-19 | 24.94 | $25.23 | 1.1M |
| 2024-07-18 | 24.91 | $25.18 | 905566 |
| 2024-07-17 | 24.88 | $25.34 | 1.1M |
| 2024-07-16 | 24.80 | $25.76 | 934500 |
| 2024-07-15 | 24.58 | $24.77 | 956281 |
| 2024-07-12 | 24.63 | $26.17 | 625243 |
| 2024-07-11 | 24.26 | $25.53 | 528891 |
| 2024-07-10 | 24.02 | $24.61 | 500174 |
| 2024-07-09 | 24.03 | $24.34 | 602600 |
| 2024-07-08 | 24.14 | $24.48 | 503009 |
| 2024-07-05 | 24.25 | $24.59 | 1.1M |
| 2024-07-03 | 24.36 | $24.37 | 732935 |
| 2024-07-02 | 24.58 | $24.11 | 1.3M |
| 2024-07-01 | 24.95 | $24.30 | 1.1M |
| 2024-06-28 | 25.34 | $24.69 | 1.7M |
| 2024-06-27 | 25.70 | $26.01 | 723528 |
| 2024-06-26 | 25.73 | $25.57 | 360900 |
| 2024-06-25 | 25.92 | $25.76 | 553865 |
| 2024-06-24 | 26.09 | $26.06 | 624525 |
| 2024-06-21 | 26.21 | $25.87 | 1.6M |
| 2024-06-20 | 26.42 | $25.98 | 581400 |
| 2024-06-18 | 26.64 | $25.94 | 606900 |
| 2024-06-17 | 26.92 | $25.99 | 505900 |
| 2024-06-14 | 27.25 | $26.60 | 646590 |
| 2024-06-13 | 27.46 | $26.70 | 526000 |
| 2024-06-12 | 27.67 | $27.01 | 675900 |
| 2024-06-11 | 27.83 | $27.33 | 990829 |
| 2024-06-10 | 27.91 | $27.33 | 686309 |
| 2024-06-07 | 27.99 | $26.94 | 664672 |
| 2024-06-06 | 28.21 | $27.73 | 710200 |
| 2024-06-05 | 28.20 | $28.65 | 1.5M |
| 2024-06-04 | 27.90 | $27.77 | 745831 |
| 2024-06-03 | 27.79 | $27.58 | 1.6M |
| 2024-05-31 | 27.70 | $28.00 | 1.3M |
| 2024-05-30 | 27.45 | $27.25 | 573906 |
| 2024-05-29 | 27.37 | $26.37 | 737135 |
| 2024-05-28 | 27.53 | $27.16 | 1.5M |
| 2024-05-24 | 27.46 | $26.85 | 499931 |
| 2024-05-23 | 27.46 | $26.27 | 651900 |
| 2024-05-22 | 27.63 | $27.02 | 493630 |
| 2024-05-21 | 27.58 | $26.93 | 595417 |
| 2024-05-20 | 27.52 | $26.75 | 626410 |
| 2024-05-17 | 27.49 | $26.79 | 708500 |
| 2024-05-16 | 27.41 | $27.09 | 882350 |
| 2024-05-15 | 27.20 | $27.48 | 792670 |
| 2024-05-14 | 26.80 | $27.47 | 1.0M |
| 2024-05-13 | 26.29 | $26.89 | 1.1M |
| 2024-05-10 | 25.83 | $27.06 | 1.3M |
| 2024-05-09 | 25.21 | $26.49 | 1.4M |
| 2024-05-08 | 24.61 | $24.90 | 1.0M |
| 2024-05-07 | 24.38 | $24.79 | 774300 |
| 2024-05-06 | 24.13 | $24.74 | 597325 |
| 2024-05-03 | 23.82 | $24.43 | 964520 |
| 2024-05-02 | 23.54 | $23.70 | 666400 |
| 2024-05-01 | 23.43 | $23.33 | 1.3M |
| 2024-04-30 | 23.40 | $23.38 | 1.0M |
| 2024-04-29 | 23.35 | $23.46 | 540000 |
| 2024-04-26 | 23.26 | $23.14 | 575424 |
| 2024-04-25 | 23.25 | $23.08 | 789746 |
| 2024-04-24 | 23.25 | $23.36 | 736200 |
| 2024-04-23 | 23.15 | $23.59 | 904000 |
| 2024-04-22 | 22.96 | $23.06 | 608921 |
| 2024-04-19 | 22.89 | $22.79 | 1.6M |
| 2024-04-18 | 22.89 | $22.50 | 730400 |
| 2024-04-17 | 22.98 | $22.25 | 743626 |
| 2024-04-16 | 23.17 | $21.77 | 1.0M |
| 2024-04-15 | 23.54 | $22.49 | 1.0M |
| 2024-04-12 | 23.76 | $22.82 | 680600 |
| 2024-04-11 | 23.92 | $23.51 | 743408 |
| 2024-04-10 | 23.87 | $23.21 | 978300 |
| 2024-04-09 | 23.91 | $24.21 | 1.0M |
| 2024-04-08 | 23.62 | $23.90 | 976000 |
| 2024-04-05 | 23.36 | $23.47 | 830900 |
| 2024-04-04 | 23.17 | $23.46 | 769236 |
| 2024-04-03 | 22.93 | $23.69 | 1.3M |
| 2024-04-02 | 22.57 | $23.53 | 1.3M |
| 2024-04-01 | 22.17 | $23.07 | 1.0M |
| 2024-03-28 | 21.82 | $23.05 | 1.2M |
| 2024-03-27 | 21.41 | $22.39 | 904367 |
| 2024-03-26 | 21.12 | $21.53 | 846000 |
| 2024-03-25 | 21.05 | $21.44 | 756542 |
| 2024-03-22 | 20.99 | $21.34 | 893000 |
| 2024-03-21 | 20.96 | $21.25 | 889100 |
| 2024-03-20 | 20.97 | $21.20 | 1.0M |
| 2024-03-19 | 21.00 | $21.13 | 831544 |
| 2024-03-18 | 21.07 | $21.01 | 889746 |
| 2024-03-15 | 21.20 | $21.05 | 1.7M |
| 2024-03-14 | 21.36 | $20.89 | 1.1M |
| 2024-03-13 | 21.62 | $21.43 | 1.1M |
| 2024-03-12 | 21.76 | $21.77 | 729218 |
| 2024-03-11 | 21.84 | $22.29 | 697773 |
| 2024-03-08 | 21.79 | $22.56 | 640200 |
| 2024-03-07 | 21.64 | $22.12 | 628500 |
| 2024-03-06 | 21.61 | $22.02 | 753893 |
| 2024-03-05 | 21.62 | $21.79 | 831504 |
| 2024-03-04 | 21.71 | $21.90 | 1.0M |
| 2024-03-01 | 21.81 | $22.01 | 1.0M |
| 2024-02-29 | 21.90 | $21.80 | 1.1M |
| 2024-02-28 | 22.09 | $22.10 | 868600 |
| 2024-02-27 | 22.24 | $22.35 | 967148 |
| 2024-02-26 | 22.36 | $21.67 | 880971 |
| 2024-02-23 | 22.73 | $22.18 | 1.1M |
| 2024-02-22 | 23.03 | $22.59 | 1.5M |
| 2024-02-21 | 23.27 | $23.67 | 738300 |
| 2024-02-20 | 23.23 | $23.93 | 619900 |
| 2024-02-16 | 23.11 | $24.01 | 772707 |
| 2024-02-15 | 22.94 | $24.28 | 807000 |
| 2024-02-14 | 22.67 | $23.02 | 483200 |
| 2024-02-13 | 22.75 | $22.90 | 645564 |
| 2024-02-12 | 22.90 | $23.62 | 705773 |
| 2024-02-09 | 22.87 | $22.97 | 987800 |
| 2024-02-08 | 23.05 | $22.94 | 957100 |
| 2024-02-07 | 23.30 | $23.43 | 924000 |
| 2024-02-06 | 23.46 | $23.48 | 789113 |
| 2024-02-05 | 23.65 | $23.15 | 996171 |
| 2024-02-02 | 24.00 | $23.98 | 791300 |
| 2024-02-01 | 24.18 | $24.81 | 825600 |
| 2024-01-31 | 24.14 | $24.24 | 1.0M |
| 2024-01-30 | 24.28 | $24.62 | 929743 |
| 2024-01-29 | 24.35 | $24.93 | 611960 |
| 2024-01-26 | 24.35 | $24.63 | 774000 |
| 2024-01-25 | 24.45 | $24.96 | 1.0M |
| 2024-01-24 | 24.47 | $24.21 | 769436 |
| 2024-01-23 | 24.76 | $24.62 | 1.2M |
| 2024-01-22 | 24.98 | $24.98 | 1.2M |
| 2024-01-19 | 25.16 | $24.61 | 1.0M |
| 2024-01-18 | 25.49 | $24.61 | 849522 |
| 2024-01-17 | 25.90 | $24.70 | 820230 |
| 2024-01-16 | 26.38 | $25.37 | 807800 |
| 2024-01-12 | 26.75 | $25.84 | 816050 |
| 2024-01-11 | 27.04 | $26.01 | 1.5M |
| 2024-01-10 | 27.35 | $26.69 | 474050 |
| 2024-01-09 | 27.49 | $27.00 | 558100 |
| 2024-01-08 | 27.56 | $27.25 | 1.1M |
| 2024-01-05 | 27.56 | $26.85 | 1.2M |
| 2024-01-04 | 27.67 | $26.83 | 1.0M |
| 2024-01-03 | 27.80 | $26.84 | 829800 |
| 2024-01-02 | 27.94 | $27.19 | 1.2M |
| 2023-12-29 | 27.99 | $27.43 | 655000 |
| 2023-12-28 | 27.95 | $27.71 | 465300 |
| 2023-12-27 | 27.79 | $27.64 | 377232 |
| 2023-12-26 | 27.60 | $27.70 | 376748 |
| 2023-12-22 | 27.33 | $27.37 | 428300 |
| 2023-12-21 | 27.09 | $27.16 | 628900 |
| 2023-12-20 | 26.85 | $26.50 | 905638 |
| 2023-12-19 | 26.75 | $26.88 | 1.1M |
| 2023-12-18 | 26.48 | $26.08 | 814800 |
| 2023-12-15 | 26.39 | $26.63 | 2.9M |
| 2023-12-14 | 26.10 | $26.66 | 1.6M |
| 2023-12-13 | 25.71 | $26.10 | 1.4M |
| 2023-12-12 | 25.40 | $24.56 | 925035 |
| 2023-12-11 | 25.49 | $24.90 | 685633 |
| 2023-12-08 | 25.49 | $24.88 | 1.1M |
| 2023-12-07 | 25.47 | $24.96 | 815149 |
| 2023-12-06 | 25.41 | $25.00 | 1.1M |
| 2023-12-05 | 25.31 | $25.09 | 843400 |
| 2023-12-04 | 25.14 | $25.22 | 1.3M |
| 2023-12-01 | 24.87 | $25.23 | 1.7M |
| 2023-11-30 | 24.53 | $24.97 | 2.2M |
| 2023-11-29 | 24.18 | $25.25 | 20.0M |
| 2023-11-28 | 23.65 | $25.22 | 7.0M |
| 2023-11-27 | 23.01 | $22.87 | 892000 |
| 2023-11-24 | 22.96 | $22.73 | 279110 |
| 2023-11-22 | 22.94 | $23.00 | 631609 |
| 2023-11-21 | 22.83 | $22.72 | 604114 |
| 2023-11-20 | 22.77 | $22.69 | 686000 |
| 2023-11-17 | 22.71 | $22.67 | 720200 |
| 2023-11-16 | 22.63 | $22.63 | 767515 |
| 2023-11-15 | 22.55 | $22.92 | 762642 |
| 2023-11-14 | 22.35 | $23.07 | 794849 |
| 2023-11-13 | 22.05 | $21.35 | 632454 |
| 2023-11-10 | 22.24 | $21.47 | 645500 |
| 2023-11-09 | 22.42 | $21.67 | 649535 |
| 2023-11-08 | 22.58 | $22.09 | 600000 |
| 2023-11-07 | 22.63 | $22.68 | 817700 |
| 2023-11-06 | 22.50 | $22.45 | 704757 |
| 2023-11-03 | 22.41 | $22.87 | 1.2M |
| 2023-11-02 | 22.17 | $22.77 | 1.4M |
| 2023-11-01 | 21.90 | $22.12 | 1.0M |
| 2023-10-31 | 21.78 | $21.71 | 1.1M |
| 2023-10-30 | 21.76 | $21.73 | 913724 |
| 2023-10-27 | 21.72 | $21.55 | 988871 |
| 2023-10-26 | 21.74 | $22.48 | 1.6M |
| 2023-10-25 | 21.47 | $22.02 | 1.1M |
| 2023-10-24 | 21.29 | $21.94 | 1.6M |
| 2023-10-23 | 21.10 | $20.88 | 829400 |
| 2023-10-20 | 21.21 | $21.22 | 2.8M |
| 2023-10-19 | 21.24 | $21.34 | 1.2M |
| 2023-10-18 | 21.24 | $21.59 | 905342 |
| 2023-10-17 | 21.17 | $22.01 | 1.5M |
| 2023-10-16 | 20.97 | $22.15 | 2.0M |
| 2023-10-13 | 20.68 | $21.58 | 1.2M |
| 2023-10-12 | 20.52 | $21.62 | 1.2M |
| 2023-10-11 | 20.33 | $22.05 | 1.3M |
| 2023-10-10 | 19.98 | $21.96 | 2.2M |
| 2023-10-09 | 19.60 | $20.92 | 1.9M |
| 2023-10-06 | 19.50 | $20.79 | 2.9M |
| 2023-10-05 | 19.43 | $18.76 | 1.3M |
| 2023-10-04 | 20.03 | $19.27 | 1.4M |
| 2023-10-03 | 20.61 | $19.26 | 1.7M |
| 2023-10-02 | 21.35 | $19.75 | 2.4M |
| 2023-09-29 | 22.12 | $21.16 | 2.5M |
| 2023-09-28 | 22.62 | $20.79 | 3.8M |
| 2023-09-27 | 23.36 | $21.49 | 2.8M |
| 2023-09-26 | 24.06 | $23.26 | 843400 |
| 2023-09-25 | 24.34 | $23.89 | 753395 |
| 2023-09-22 | 24.49 | $23.73 | 808500 |
| 2023-09-21 | 24.73 | $23.95 | 853613 |
| 2023-09-20 | 24.95 | $24.86 | 1.0M |
| 2023-09-19 | 24.93 | $24.99 | 868100 |
| 2023-09-18 | 24.86 | $24.97 | 892000 |
| 2023-09-15 | 24.78 | $25.36 | 1.8M |
| 2023-09-14 | 24.56 | $25.17 | 1.1M |
| 2023-09-13 | 24.36 | $24.85 | 891800 |
| 2023-09-12 | 24.21 | $24.47 | 746135 |
| 2023-09-11 | 24.16 | $24.26 | 587519 |
| 2023-09-08 | 24.17 | $24.15 | 701800 |
| 2023-09-07 | 24.22 | $23.85 | 1.4M |
| 2023-09-06 | 24.39 | $23.90 | 640324 |
| 2023-09-05 | 24.57 | $24.24 | 802300 |
| 2023-09-01 | 24.70 | $24.56 | 610938 |
| 2023-08-31 | 24.76 | $24.77 | 1.0M |
| 2023-08-30 | 24.76 | $25.13 | 837246 |
| 2023-08-29 | 24.66 | $25.44 | 875831 |
| 2023-08-28 | 24.45 | $25.17 | 763300 |
| 2023-08-25 | 24.28 | $24.96 | 483849 |
| 2023-08-24 | 24.14 | $24.71 | 1.0M |
| 2023-08-23 | 24.07 | $24.77 | 1.4M |
| 2023-08-22 | 23.98 | $24.00 | 1.2M |
| 2023-08-21 | 24.12 | $23.95 | 848465 |
| 2023-08-18 | 24.32 | $24.26 | 1.2M |
| 2023-08-17 | 24.48 | $24.39 | 766732 |
| 2023-08-16 | 24.65 | $24.78 | 893018 |
| 2023-08-15 | 24.74 | $24.95 | 918439 |
| 2023-08-14 | 24.81 | $25.33 | 1.0M |
| 2023-08-11 | 24.79 | $25.57 | 781500 |
| 2023-08-10 | 24.70 | $25.38 | 908100 |
| 2023-08-09 | 24.67 | $25.25 | 1.3M |
| 2023-08-08 | 24.69 | $24.45 | 1.5M |
| 2023-08-07 | 24.98 | $24.88 | 732200 |
| 2023-08-04 | 25.22 | $24.93 | 898500 |
| 2023-08-03 | 25.50 | $24.67 | 727400 |
| 2023-08-02 | 25.95 | $25.27 | 885461 |
| 2023-08-01 | 26.32 | $25.81 | 732713 |
| 2023-07-31 | 26.60 | $26.41 | 970675 |
| 2023-07-28 | 26.77 | $26.28 | 898120 |
| 2023-07-27 | 27.03 | $26.43 | 948608 |
| 2023-07-26 | 27.30 | $27.32 | 606770 |
| 2023-07-25 | 27.36 | $27.53 | 645452 |
| 2023-07-24 | 27.37 | $27.75 | 634811 |
| 2023-07-21 | 27.32 | $27.94 | 843717 |
| 2023-07-20 | 27.21 | $27.69 | 1.1M |
| 2023-07-19 | 27.16 | $27.62 | 1.2M |
| 2023-07-18 | 27.13 | $27.14 | 1.2M |
| 2023-07-17 | 27.25 | $27.19 | 727300 |
| 2023-07-14 | 27.40 | $27.24 | 1.2M |
| 2023-07-13 | 27.58 | $27.72 | 960323 |
| 2023-07-12 | 27.65 | $28.01 | 571731 |
| 2023-07-11 | 27.65 | $27.90 | 899805 |
| 2023-07-10 | 27.70 | $27.59 | 645400 |
| 2023-07-07 | 27.87 | $27.63 | 899500 |
| 2023-07-06 | 28.08 | $27.60 | 1.5M |
| 2023-07-05 | 28.34 | $28.60 | 810310 |
| 2023-07-03 | 28.36 | $28.55 | 301800 |
| 2023-06-30 | 28.40 | $28.56 | 851700 |
| 2023-06-29 | 28.46 | $28.06 | 689645 |
| 2023-06-28 | 28.70 | $28.23 | 728848 |
| 2023-06-27 | 28.94 | $28.67 | 797911 |
| 2023-06-26 | 29.11 | $28.65 | 1.6M |
| 2023-06-23 | 29.32 | $28.56 | 10.6M |
| 2023-06-22 | 29.61 | $29.02 | 1.5M |
| 2023-06-21 | 29.81 | $29.76 | 615224 |
| 2023-06-20 | 29.84 | $29.54 | 1.0M |
| 2023-06-16 | 29.93 | $30.14 | 2.4M |
| 2023-06-15 | 29.86 | $29.99 | 578200 |
| 2023-06-14 | 29.82 | $29.75 | 619800 |
| 2023-06-13 | 29.85 | $29.93 | 569000 |
| 2023-06-12 | 29.84 | $29.92 | 1.1M |
| 2023-06-09 | 29.82 | $29.55 | 697927 |
| 2023-06-08 | 29.92 | $30.16 | 625300 |
| 2023-06-07 | 29.85 | $30.71 | 946500 |
| 2023-06-06 | 29.59 | $30.38 | 927745 |
| 2023-06-05 | 29.38 | $30.08 | 983241 |
| 2023-06-02 | 29.23 | $29.87 | 835335 |
| 2023-06-01 | 29.12 | $29.06 | 482148 |
| 2023-05-31 | 29.25 | $28.73 | 954600 |
| 2023-05-30 | 29.52 | $29.27 | 596900 |
| 2023-05-26 | 29.68 | $29.22 | 469300 |
| 2023-05-25 | 29.90 | $29.29 | 618280 |
| 2023-05-24 | 30.15 | $29.61 | 610740 |
| 2023-05-23 | 30.36 | $30.07 | 652003 |
| 2023-05-22 | 30.47 | $30.00 | 680961 |
| 2023-05-19 | 30.62 | $29.95 | 763900 |
| 2023-05-18 | 30.83 | $30.62 | 634000 |
| 2023-05-17 | 30.87 | $30.78 | 682500 |
| 2023-05-16 | 30.86 | $31.18 | 927800 |
| 2023-05-15 | 30.72 | $31.61 | 716700 |
| 2023-05-12 | 30.42 | $31.09 | 639734 |
| 2023-05-11 | 30.22 | $30.71 | 525725 |
| 2023-05-10 | 30.10 | $30.67 | 851015 |
| 2023-05-09 | 29.97 | $30.49 | 843700 |
| 2023-05-08 | 29.87 | $30.10 | 840432 |
| 2023-05-05 | 29.88 | $30.33 | 1.2M |
| 2023-05-04 | 29.82 | $29.34 | 763112 |
| 2023-05-03 | 30.08 | $29.83 | 834400 |
| 2023-05-02 | 30.24 | $30.01 | 810310 |
| 2023-05-01 | 30.38 | $30.34 | 578800 |
| 2023-04-28 | 30.46 | $30.37 | 747246 |
| 2023-04-27 | 30.55 | $29.85 | 653800 |
| 2023-04-26 | 30.82 | $29.42 | 1.1M |
| 2023-04-25 | 31.29 | $30.04 | 1.1M |
| 2023-04-24 | 31.67 | $31.27 | 1.3M |
| 2023-04-21 | 31.74 | $31.51 | 1.1M |
| 2023-04-20 | 31.74 | $31.16 | 841400 |
| 2023-04-19 | 31.85 | $31.22 | 747721 |
| 2023-04-18 | 31.96 | $31.72 | 692921 |
| 2023-04-17 | 31.93 | $32.19 | 608304 |
| 2023-04-14 | 31.74 | $31.53 | 424900 |
| 2023-04-13 | 31.70 | $31.82 | 482800 |
| 2023-04-12 | 31.57 | $31.57 | 526458 |
| 2023-04-11 | 31.48 | $31.48 | 627400 |
| 2023-04-10 | 31.39 | $31.38 | 450909 |
| 2023-04-06 | 31.31 | $31.70 | 610200 |
| 2023-04-05 | 31.11 | $31.92 | 1.1M |
| 2023-04-04 | 30.80 | $31.13 | 982932 |
| 2023-04-03 | 30.67 | $30.72 | 869515 |
| 2023-03-31 | 30.64 | $31.33 | 1.4M |
| 2023-03-30 | 30.41 | $30.93 | 923700 |
| 2023-03-29 | 30.26 | $31.20 | 2.1M |
| 2023-03-28 | 30.00 | $30.79 | 683100 |
| 2023-03-27 | 29.81 | $30.71 | 786000 |
| 2023-03-24 | 29.63 | $30.17 | 686838 |
| 2023-03-23 | 29.58 | $29.17 | 783313 |
| 2023-03-22 | 29.85 | $29.59 | 988932 |
| 2023-03-21 | 30.05 | $30.23 | 1.1M |
| 2023-03-20 | 30.11 | $30.31 | 1.0M |
| 2023-03-17 | 30.17 | $30.20 | 1.5M |
| 2023-03-16 | 30.28 | $30.52 | 895800 |
| 2023-03-15 | 30.33 | $30.97 | 1.4M |
| 2023-03-14 | 30.25 | $30.95 | 1.4M |
| 2023-03-13 | 30.18 | $30.05 | 763900 |
| 2023-03-10 | 30.38 | $29.73 | 621700 |
| 2023-03-09 | 30.75 | $30.53 | 464619 |
| 2023-03-08 | 30.95 | $31.19 | 461580 |
| 2023-03-07 | 31.00 | $31.27 | 872000 |
| 2023-03-06 | 31.05 | $31.42 | 659425 |
| 2023-03-03 | 31.06 | $31.70 | 819738 |
| 2023-03-02 | 31.01 | $30.99 | 766500 |
| 2023-03-01 | 31.17 | $30.80 | 964895 |
| 2023-02-28 | 31.45 | $31.41 | 1.1M |
| 2023-02-27 | 31.60 | $31.56 | 826700 |
| 2023-02-24 | 31.74 | $30.97 | 659100 |
| 2023-02-23 | 32.12 | $31.15 | 1.1M |
| 2023-02-22 | 32.52 | $32.04 | 805000 |
| 2023-02-21 | 32.74 | $32.27 | 563427 |
| 2023-02-17 | 32.93 | $32.77 | 1.1M |
| 2023-02-16 | 33.01 | $32.90 | 703238 |
| 2023-02-15 | 33.07 | $33.41 | 523400 |
| 2023-02-14 | 32.98 | $33.08 | 447700 |
| 2023-02-13 | 32.98 | $33.21 | 507926 |
| 2023-02-10 | 32.94 | $32.54 | 556100 |
| 2023-02-09 | 33.10 | $32.13 | 392427 |
| 2023-02-08 | 33.43 | $32.78 | 492900 |
| 2023-02-07 | 33.63 | $33.17 | 640468 |
| 2023-02-06 | 33.74 | $32.91 | 493700 |
| 2023-02-03 | 33.96 | $33.63 | 612364 |
| 2023-02-02 | 34.00 | $34.44 | 447700 |
| 2023-02-01 | 33.78 | $33.81 | 602607 |
| 2023-01-31 | 33.71 | $33.79 | 599000 |
| 2023-01-30 | 33.63 | $33.15 | 362916 |
| 2023-01-27 | 33.73 | $33.66 | 259200 |
| 2023-01-26 | 33.69 | $33.51 | 287200 |
| 2023-01-25 | 33.68 | $33.15 | 315500 |
| 2023-01-24 | 33.78 | $33.49 | 440416 |
| 2023-01-23 | 33.79 | $33.13 | 485835 |
| 2023-01-20 | 33.91 | $33.26 | 1.7M |
| 2023-01-19 | 34.01 | $33.63 | 428700 |
| 2023-01-18 | 34.00 | $34.20 | 539600 |
| 2023-01-17 | 33.81 | $34.42 | 651200 |
| 2023-01-13 | 33.50 | $34.32 | 348131 |
| 2023-01-12 | 33.15 | $34.53 | 583914 |
| 2023-01-11 | 32.66 | $34.13 | 943150 |
| 2023-01-10 | 32.19 | $33.64 | 606021 |
| 2023-01-09 | 31.77 | $32.65 | 537700 |
| 2023-01-06 | 31.58 | $32.42 | 602635 |
| 2023-01-05 | 31.44 | $31.76 | 685800 |
| 2023-01-04 | 31.49 | $32.03 | 742630 |
| 2023-01-03 | 31.47 | $32.03 | 582410 |
| 2022-12-30 | 31.46 | $31.87 | 469672 |
| 2022-12-29 | 31.51 | $31.94 | 686600 |
| 2022-12-28 | 31.57 | $31.58 | 475103 |
| 2022-12-27 | 31.77 | $32.04 | 478400 |
| 2022-12-23 | 31.89 | $31.98 | 404600 |
| 2022-12-22 | 32.06 | $31.98 | 644343 |
| 2022-12-21 | 32.28 | $32.59 | 454051 |
| 2022-12-20 | 32.37 | $32.34 | 435845 |
| 2022-12-19 | 32.58 | $32.01 | 415212 |
| 2022-12-16 | 32.94 | $32.51 | 1.1M |
| 2022-12-15 | 33.24 | $32.87 | 526451 |
| 2022-12-14 | 33.50 | $33.81 | 484248 |
| 2022-12-13 | 33.53 | $33.88 | 640070 |
| 2022-12-12 | 33.55 | $33.29 | 588431 |
| 2022-12-09 | 33.77 | $32.98 | 692300 |
| 2022-12-08 | 34.14 | $33.10 | 713778 |
| 2022-12-07 | 34.56 | $33.72 | 486534 |
| 2022-12-06 | 34.88 | $33.69 | 477900 |
| 2022-12-05 | 35.28 | $34.16 | 572225 |
| 2022-12-02 | 35.62 | $34.88 | 530940 |
| 2022-12-01 | 35.80 | $35.00 | 408100 |
| 2022-11-30 | 35.97 | $35.44 | 866060 |
| 2022-11-29 | 36.03 | $35.37 | 380640 |
| 2022-11-28 | 36.12 | $35.55 | 388096 |
| 2022-11-25 | 36.16 | $36.02 | 177700 |
| 2022-11-23 | 36.06 | $35.87 | 333354 |
| 2022-11-22 | 35.96 | $36.06 | 588906 |
| 2022-11-21 | 35.78 | $35.28 | 423000 |
| 2022-11-18 | 35.79 | $35.16 | 594417 |
| 2022-11-17 | 35.83 | $35.03 | 583100 |
| 2022-11-16 | 35.92 | $35.66 | 543934 |
| 2022-11-15 | 35.80 | $35.19 | 476866 |
| 2022-11-14 | 35.80 | $35.10 | 655532 |
| 2022-11-11 | 35.82 | $34.96 | 515800 |
| 2022-11-10 | 35.87 | $36.04 | 582200 |
| 2022-11-09 | 35.57 | $35.07 | 360217 |
| 2022-11-08 | 35.50 | $35.24 | 445800 |
| 2022-11-07 | 35.35 | $35.04 | 460646 |
| 2022-11-04 | 35.22 | $35.74 | 547143 |
| 2022-11-03 | 34.82 | $35.31 | 596700 |
| 2022-11-02 | 34.46 | $34.91 | 618693 |
| 2022-11-01 | 34.15 | $35.04 | 386928 |
| 2022-10-31 | 33.72 | $34.74 | 524831 |
| 2022-10-28 | 33.28 | $34.97 | 618960 |
| 2022-10-27 | 32.68 | $34.26 | 774366 |
| 2022-10-26 | 32.18 | $33.59 | 372204 |
| 2022-10-25 | 31.78 | $33.32 | 500600 |
| 2022-10-24 | 31.40 | $32.40 | 472522 |
| 2022-10-21 | 31.24 | $31.94 | 1.5M |
| 2022-10-20 | 31.21 | $31.69 | 575600 |
| 2022-10-19 | 31.26 | $32.42 | 572700 |
| 2022-10-18 | 31.12 | $32.99 | 737000 |
| 2022-10-17 | 30.80 | $32.40 | 683965 |
| 2022-10-14 | 30.61 | $31.26 | 443310 |
| 2022-10-13 | 30.77 | $31.79 | 857312 |
| 2022-10-12 | 30.83 | $30.98 | 586500 |
| 2022-10-11 | 31.18 | $31.91 | 583603 |
| 2022-10-10 | 31.36 | $31.43 | 522800 |
| 2022-10-07 | 31.75 | $31.47 | 596900 |
| 2022-10-06 | 32.24 | $32.51 | 492549 |
| 2022-10-05 | 32.54 | $33.35 | 425400 |
| 2022-10-04 | 32.67 | $34.72 | 660116 |
| 2022-10-03 | 32.42 | $33.64 | 766800 |
| 2022-09-30 | 32.49 | $31.85 | 666200 |
| 2022-09-29 | 33.17 | $32.19 | 492009 |
| 2022-09-28 | 33.93 | $33.40 | 551100 |
| 2022-09-27 | 34.49 | $33.00 | 478763 |
| 2022-09-26 | 35.33 | $33.67 | 578957 |
| 2022-09-23 | 36.15 | $34.62 | 980433 |
| 2022-09-22 | 36.87 | $35.74 | 647844 |
| 2022-09-21 | 37.41 | $36.22 | 549428 |
| 2022-09-20 | 37.91 | $36.90 | 684300 |
| 2022-09-19 | 38.32 | $37.93 | 710705 |
| 2022-09-16 | 38.49 | $38.47 | 790200 |
| 2022-09-15 | 38.52 | $37.84 | 438300 |
| 2022-09-14 | 38.76 | $38.91 | 425227 |
| 2022-09-13 | 38.71 | $38.80 | 561730 |
| 2022-09-12 | 38.68 | $39.29 | 547500 |
| 2022-09-09 | 38.49 | $39.19 | 478900 |
| 2022-09-08 | 38.29 | $38.90 | 445925 |
| 2022-09-07 | 38.13 | $39.43 | 501200 |
| 2022-09-06 | 37.78 | $37.87 | 751906 |
| 2022-09-02 | 37.84 | $37.52 | 610203 |
| 2022-09-01 | 38.03 | $37.13 | 687200 |
| 2022-08-31 | 38.38 | $37.10 | 608200 |
| 2022-08-30 | 38.82 | $37.45 | 682300 |
| 2022-08-29 | 39.24 | $37.77 | 597804 |
| 2022-08-26 | 39.64 | $38.21 | 810952 |
| 2022-08-25 | 39.97 | $39.01 | 627713 |
| 2022-08-24 | 40.12 | $38.75 | 661800 |
| 2022-08-23 | 40.35 | $38.72 | 573400 |
| 2022-08-22 | 40.63 | $39.00 | 744200 |
| 2022-08-19 | 40.86 | $39.67 | 1.0M |
| 2022-08-18 | 40.90 | $41.61 | 759245 |
| 2022-08-17 | 40.30 | $40.88 | 583124 |
| 2022-08-16 | 39.78 | $40.17 | 645553 |
| 2022-08-15 | 39.35 | $40.05 | 1.1M |
| 2022-08-12 | 38.84 | $39.30 | 1.0M |
| 2022-08-11 | 38.44 | $38.72 | 952825 |
| 2022-08-10 | 38.12 | $38.04 | 837426 |
| 2022-08-09 | 37.92 | $37.37 | 853200 |
| 2022-08-08 | 37.87 | $38.07 | 858416 |
| 2022-08-05 | 37.58 | $37.25 | 645600 |
| 2022-08-04 | 37.47 | $37.88 | 956870 |
| 2022-08-03 | 37.11 | $37.76 | 906618 |
| 2022-08-02 | 36.70 | $36.85 | 637500 |
| 2022-08-01 | 36.48 | $37.44 | 501100 |
| 2022-07-29 | 36.01 | $37.54 | 639431 |
| 2022-07-28 | 35.39 | $37.47 | 1.2M |
| 2022-07-27 | 34.66 | $35.80 | 384804 |
| 2022-07-26 | 34.30 | $34.98 | 569200 |
| 2022-07-25 | 34.11 | $34.36 | 548658 |
| 2022-07-22 | 34.09 | $34.00 | 537931 |
| 2022-07-21 | 34.17 | $33.50 | 477300 |
| 2022-07-20 | 34.44 | $34.12 | 689300 |
| 2022-07-19 | 34.57 | $34.00 | 444734 |
| 2022-07-18 | 34.76 | $33.84 | 580816 |
| 2022-07-15 | 35.05 | $35.00 | 916946 |
| 2022-07-14 | 35.02 | $34.71 | 594426 |
| 2022-07-13 | 35.09 | $34.38 | 381400 |
| 2022-07-12 | 35.26 | $34.33 | 595542 |
| 2022-07-11 | 35.48 | $35.17 | 419200 |
| 2022-07-08 | 35.48 | $35.65 | 317414 |
| 2022-07-07 | 35.31 | $35.53 | 348000 |
| 2022-07-06 | 35.15 | $35.35 | 342000 |
| 2022-07-05 | 34.99 | $35.09 | 547600 |
| 2022-07-01 | 34.88 | $35.63 | 459940 |
| 2022-06-30 | 34.56 | $34.84 | 440500 |
| 2022-06-29 | 34.42 | $34.53 | 542800 |
| 2022-06-28 | 34.35 | $35.10 | 448100 |
| 2022-06-27 | 34.08 | $35.68 | 459911 |
| 2022-06-24 | 33.56 | $35.16 | 2.3M |
| 2022-06-23 | 33.10 | $33.97 | 562600 |
| 2022-06-22 | 32.92 | $32.66 | 416111 |
| 2022-06-21 | 33.12 | $32.62 | 760748 |
| 2022-06-17 | 33.38 | $32.10 | 956900 |
| 2022-06-16 | 33.87 | $31.30 | 597900 |
| 2022-06-15 | 34.72 | $33.20 | 605644 |
| 2022-06-14 | 35.15 | $32.36 | 663904 |
| 2022-06-13 | 35.94 | $33.17 | 535527 |
| 2022-06-10 | 36.62 | $35.11 | 745900 |
| 2022-06-09 | 36.82 | $36.13 | 936877 |
| 2022-06-08 | 36.71 | $37.13 | 821400 |
| 2022-06-07 | 36.25 | $36.94 | 594800 |
| 2022-06-06 | 35.72 | $36.09 | 706300 |
| 2022-06-03 | 35.34 | $35.06 | 342019 |
| 2022-06-02 | 35.17 | $35.20 | 406500 |
| 2022-06-01 | 34.91 | $34.66 | 651027 |
| 2022-05-31 | 34.75 | $35.05 | 776232 |
| 2022-05-27 | 34.42 | $36.15 | 622000 |
| 2022-05-26 | 33.65 | $35.14 | 1.0M |
| 2022-05-25 | 33.03 | $34.49 | 1.3M |
| 2022-05-24 | 32.48 | $32.76 | 418000 |
| 2022-05-23 | 32.35 | $32.78 | 448507 |
| 2022-05-20 | 32.18 | $32.71 | 433691 |
| 2022-05-19 | 32.01 | $32.77 | 589200 |
| 2022-05-18 | 31.78 | $33.16 | 1.2M |
| 2022-05-17 | 31.39 | $33.08 | 902300 |
| 2022-05-16 | 30.94 | $31.96 | 652707 |
| 2022-05-13 | 30.77 | $31.33 | 513900 |
| 2022-05-12 | 30.77 | $31.00 | 1.1M |
| 2022-05-11 | 30.89 | $31.16 | 718600 |
| 2022-05-10 | 31.00 | $31.99 | 986800 |
| 2022-05-09 | 30.89 | $31.55 | 994706 |
| 2022-05-06 | 30.91 | $31.65 | 891142 |
| 2022-05-05 | 30.92 | $32.15 | 1.0M |
| 2022-05-04 | 30.80 | $32.90 | 887235 |
| 2022-05-03 | 30.44 | $31.38 | 697526 |
| 2022-05-02 | 30.51 | $30.10 | 797114 |
| 2022-04-29 | 31.02 | $30.53 | 621523 |
| 2022-04-28 | 31.53 | $31.49 | 667900 |
| 2022-04-27 | 31.87 | $31.73 | 912104 |
| 2022-04-26 | 32.24 | $32.06 | 952617 |
| 2022-04-25 | 32.60 | $31.62 | 798939 |
| 2022-04-22 | 33.19 | $31.64 | 2.4M |
| 2022-04-21 | 33.92 | $33.40 | 1.1M |
| 2022-04-20 | 34.26 | $35.00 | 944700 |
| 2022-04-19 | 34.19 | $34.08 | 667537 |
| 2022-04-18 | 34.40 | $33.79 | 891218 |
| 2022-04-14 | 34.75 | $34.24 | 2.2M |
| 2022-04-13 | 35.05 | $33.60 | 1.1M |
| 2022-04-12 | 35.61 | $34.30 | 724502 |
| 2022-04-11 | 36.09 | $35.37 | 978047 |
| 2022-04-08 | 36.32 | $35.09 | 728906 |
| 2022-04-07 | 36.69 | $36.14 | 853900 |
| 2022-04-06 | 36.80 | $36.08 | 623300 |
| 2022-04-05 | 36.95 | $36.40 | 511300 |
| 2022-04-04 | 37.02 | $36.69 | 561682 |
| 2022-04-01 | 37.00 | $36.46 | 581709 |
| 2022-03-31 | 37.04 | $36.51 | 640331 |
| 2022-03-30 | 37.06 | $36.42 | 408429 |
| 2022-03-29 | 37.10 | $37.04 | 529400 |
| 2022-03-28 | 36.94 | $36.47 | 413700 |
| 2022-03-25 | 36.90 | $36.01 | 328800 |
| 2022-03-24 | 36.99 | $36.07 | 328328 |
| 2022-03-23 | 37.07 | $35.75 | 414800 |
| 2022-03-22 | 37.24 | $36.78 | 606300 |
| 2022-03-21 | 37.11 | $36.50 | 639036 |
| 2022-03-18 | 37.01 | $36.39 | 1.5M |
| 2022-03-17 | 36.91 | $36.71 | 633122 |
| 2022-03-16 | 36.66 | $36.46 | 730800 |
| 2022-03-15 | 36.42 | $37.10 | 547287 |
| 2022-03-14 | 35.90 | $36.09 | 635737 |
| 2022-03-11 | 35.56 | $35.80 | 457800 |
| 2022-03-10 | 35.23 | $36.04 | 505154 |
| 2022-03-09 | 34.74 | $36.11 | 723355 |
| 2022-03-08 | 34.11 | $35.34 | 790723 |
| 2022-03-07 | 33.57 | $33.99 | 786732 |
| 2022-03-04 | 33.34 | $33.56 | 588600 |
| 2022-03-03 | 33.19 | $33.77 | 674901 |
| 2022-03-02 | 32.94 | $34.03 | 933026 |
| 2022-03-01 | 32.54 | $32.61 | 636930 |
| 2022-02-28 | 32.52 | $33.40 | 1.2M |
| 2022-02-25 | 32.24 | $32.92 | 743733 |
| 2022-02-24 | 32.05 | $31.88 | 908900 |
| 2022-02-23 | 32.16 | $31.72 | 517744 |
| 2022-02-22 | 32.35 | $31.86 | 761400 |
| 2022-02-18 | 32.54 | $32.98 | 398345 |
| 2022-02-17 | 32.43 | $32.17 | 525300 |
| 2022-02-16 | 32.54 | $32.87 | 260800 |
| 2022-02-15 | 32.47 | $32.73 | 384900 |
| 2022-02-14 | 32.43 | $32.56 | 420700 |
| 2022-02-11 | 32.44 | $32.35 | 354106 |
| 2022-02-10 | 32.53 | $32.70 | 387000 |
| 2022-02-09 | 32.53 | $33.36 | 426400 |
| 2022-02-08 | 32.33 | $32.61 | 306800 |
| 2022-02-07 | 32.33 | $32.46 | 302000 |
| 2022-02-04 | 32.38 | $32.20 | 310000 |
| 2022-02-03 | 32.54 | $32.19 | 430633 |
| 2022-02-02 | 32.75 | $33.14 | 336241 |
| 2022-02-01 | 32.71 | $33.05 | 554218 |
| 2022-01-31 | 32.70 | $33.68 | 515000 |
| 2022-01-28 | 32.50 | $32.90 | 397846 |
| 2022-01-27 | 32.51 | $32.58 | 354015 |
| 2022-01-26 | 32.64 | $33.18 | 605127 |
| 2022-01-25 | 32.62 | $33.06 | 614600 |
| 2022-01-24 | 32.65 | $33.20 | 958440 |
| 2022-01-21 | 32.65 | $32.89 | 815082 |
| 2022-01-20 | 32.76 | $33.38 | 755900 |
| 2022-01-19 | 32.76 | $33.60 | 727600 |
| 2022-01-18 | 32.71 | $32.67 | 528000 |
| 2022-01-14 | 32.95 | $32.96 | 607200 |
| 2022-01-13 | 33.17 | $33.00 | 490500 |
| 2022-01-12 | 33.45 | $33.42 | 294408 |
| 2022-01-11 | 33.66 | $33.61 | 384843 |
| 2022-01-10 | 33.88 | $33.15 | 542833 |
| 2022-01-07 | 34.30 | $33.86 | 381727 |
| 2022-01-06 | 34.60 | $34.16 | 576126 |
| 2022-01-05 | 34.88 | $33.97 | 437800 |
| 2022-01-04 | 35.28 | $35.39 | 361600 |
| 2022-01-03 | 35.34 | $35.96 | 303100 |
| 2021-12-31 | 35.23 | $36.03 | 283300 |
| 2021-12-30 | 35.08 | $35.71 | 299930 |
| 2021-12-29 | 35.01 | $35.61 | 315600 |
| 2021-12-28 | 34.97 | $35.52 | 296900 |
| 2021-12-27 | 34.96 | $35.81 | 195200 |
| 2021-12-23 | 34.86 | $35.79 | 203800 |
| 2021-12-22 | 34.75 | $35.91 | 435800 |
| 2021-12-21 | 34.60 | $35.26 | 578920 |
| 2021-12-20 | 34.64 | $34.15 | 670634 |
| 2021-12-17 | 35.05 | $35.19 | 1.2M |
| 2021-12-16 | 35.23 | $35.46 | 653700 |
| 2021-12-15 | 35.38 | $35.08 | 919517 |
| 2021-12-14 | 35.70 | $34.89 | 1.0M |
| 2021-12-13 | 36.15 | $35.65 | 566100 |
| 2021-12-10 | 36.47 | $35.24 | 516245 |
| 2021-12-09 | 36.99 | $35.75 | 573311 |
| 2021-12-08 | 37.47 | $37.01 | 661331 |
| 2021-12-07 | 37.64 | $37.47 | 553810 |
| 2021-12-06 | 37.71 | $36.98 | 472806 |
| 2021-12-03 | 37.95 | $36.92 | 408200 |
| 2021-12-02 | 38.24 | $37.20 | 453941 |
| 2021-12-01 | 38.51 | $37.11 | 504006 |
| 2021-11-30 | 38.84 | $37.32 | 524932 |
| 2021-11-29 | 39.17 | $38.10 | 619600 |
| 2021-11-26 | 39.30 | $37.86 | 452507 |
| 2021-11-24 | 39.52 | $39.07 | 1.1M |
| 2021-11-23 | 39.38 | $39.18 | 1.3M |
| 2021-11-22 | 39.14 | $38.97 | 856172 |
| 2021-11-19 | 38.90 | $38.66 | 624896 |
| 2021-11-18 | 38.68 | $38.17 | 816700 |
| 2021-11-17 | 38.54 | $38.46 | 376124 |
| 2021-11-16 | 38.25 | $37.76 | 379400 |
| 2021-11-15 | 38.09 | $37.90 | 398931 |
| 2021-11-12 | 37.83 | $37.40 | 938431 |
| 2021-11-11 | 37.64 | $37.50 | 848300 |
| 2021-11-10 | 37.36 | $37.00 | 590816 |
| 2021-11-09 | 37.15 | $36.75 | 632838 |
| 2021-11-08 | 36.95 | $36.74 | 617538 |
| 2021-11-05 | 36.68 | $37.53 | 739000 |
| 2021-11-04 | 36.07 | $36.80 | 715642 |
| 2021-11-03 | 35.55 | $35.53 | 745200 |
| 2021-11-02 | 35.29 | $35.47 | 738200 |
| 2021-11-01 | 34.97 | $36.31 | 725600 |
| 2021-10-29 | 34.30 | $35.48 | 594400 |
| 2021-10-28 | 33.73 | $34.89 | 555300 |
| 2021-10-27 | 33.21 | $33.79 | 428747 |
| 2021-10-26 | 32.92 | $34.10 | 692700 |
| 2021-10-25 | 32.46 | $33.59 | 1.4M |
| 2021-10-22 | 32.06 | $32.14 | 773934 |
| 2021-10-21 | 32.02 | $31.72 | 440720 |
| 2021-10-20 | 32.11 | $31.57 | 577900 |
| 2021-10-19 | 32.26 | $31.82 | 517714 |
| 2021-10-18 | 32.36 | $31.23 | 732483 |
| 2021-10-15 | 32.67 | $31.22 | 5.2M |
| 2021-10-14 | 33.03 | $33.21 | 789500 |
| 2021-10-13 | 32.84 | $33.86 | 920000 |
| 2021-10-12 | 32.39 | $33.60 | 1.0M |
| 2021-10-11 | 31.92 | $33.46 | 1.7M |
| 2021-10-08 | 31.38 | $32.31 | 702934 |
| 2021-10-07 | 31.09 | $32.16 | 744144 |
| 2021-10-06 | 30.79 | $31.71 | 570050 |
| 2021-10-05 | 30.56 | $31.20 | 578300 |
| 2021-10-04 | 30.45 | $30.40 | 559013 |
| 2021-10-01 | 30.58 | $30.21 | 319500 |
| 2021-09-30 | 30.80 | $30.27 | 441600 |
| 2021-09-29 | 31.05 | $30.84 | 398396 |
| 2021-09-28 | 31.18 | $30.43 | 505342 |
| 2021-09-27 | 31.47 | $30.85 | 472222 |
| 2021-09-24 | 31.68 | $31.83 | 489700 |
| 2021-09-23 | 31.63 | $32.01 | 621521 |
| 2021-09-22 | 31.51 | $31.87 | 530540 |
| 2021-09-21 | 31.41 | $31.22 | 371200 |
| 2021-09-20 | 31.49 | $31.36 | 845827 |
| 2021-09-17 | 31.54 | $31.70 | 1.4M |
| 2021-09-16 | 31.49 | $31.47 | 858731 |
| 2021-09-15 | 31.50 | $31.53 | 480500 |
| 2021-09-14 | 31.48 | $31.14 | 476000 |
| 2021-09-13 | 31.59 | $30.84 | 580205 |
| 2021-09-10 | 31.81 | $31.12 | 494400 |
| 2021-09-09 | 31.98 | $31.69 | 407236 |
| 2021-09-08 | 31.99 | $31.76 | 659300 |
| 2021-09-07 | 31.99 | $31.32 | 442300 |
| 2021-09-03 | 32.10 | $31.70 | 357813 |
| 2021-09-02 | 32.12 | $31.93 | 446204 |
| 2021-09-01 | 32.05 | $31.72 | 399832 |
| 2021-08-31 | 32.02 | $31.39 | 500804 |
| 2021-08-30 | 32.08 | $31.83 | 313417 |
| 2021-08-27 | 31.99 | $31.98 | 513105 |
| 2021-08-26 | 31.83 | $31.71 | 623800 |
| 2021-08-25 | 31.70 | $31.65 | 650500 |
| 2021-08-24 | 31.54 | $31.27 | 654900 |
| 2021-08-23 | 31.46 | $31.12 | 460017 |
| 2021-08-20 | 31.39 | $31.14 | 730800 |
| 2021-08-19 | 31.29 | $30.72 | 504500 |
| 2021-08-18 | 31.28 | $30.17 | 899493 |
| 2021-08-17 | 31.42 | $30.76 | 638100 |
| 2021-08-16 | 31.39 | $30.79 | 523500 |
| 2021-08-13 | 31.33 | $31.17 | 391511 |
| 2021-08-12 | 31.11 | $30.80 | 392229 |
| 2021-08-11 | 30.94 | $30.88 | 446100 |
| 2021-08-10 | 30.69 | $30.55 | 600406 |
| 2021-08-09 | 30.46 | $30.26 | 499354 |
| 2021-08-06 | 30.27 | $30.51 | 651400 |
| 2021-08-05 | 29.93 | $30.37 | 512704 |
| 2021-08-04 | 29.54 | $30.09 | 569926 |
| 2021-08-03 | 29.15 | $29.84 | 710432 |
| 2021-08-02 | 28.73 | $29.00 | 536440 |
| 2021-07-30 | 28.48 | $28.68 | 466900 |
| 2021-07-29 | 28.27 | $28.96 | 646050 |
| 2021-07-28 | 27.90 | $28.50 | 669841 |
| 2021-07-27 | 27.60 | $28.07 | 465939 |
| 2021-07-26 | 27.36 | $28.00 | 705840 |
| 2021-07-23 | 27.09 | $28.04 | 655300 |
| 2021-07-22 | 26.74 | $27.95 | 1.4M |
| 2021-07-21 | 26.35 | $27.30 | 1.2M |
| 2021-07-20 | 26.08 | $26.30 | 1.1M |
| 2021-07-19 | 26.07 | $25.72 | 1.0M |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
39.39
2026-07-16
Close Price
$33.77
Vol: 934480
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.94
Average
50.84
Maximum
74.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 39.39 | $33.77 | 934480 |
| 2026-07-15 | 41.90 | $34.45 | 1.1M |
| 2026-07-14 | 41.90 | $34.45 | 1.3M |
| 2026-07-13 | 34.97 | $33.19 | 910242 |
| 2026-07-10 | 36.55 | $33.67 | 982919 |
| 2026-07-09 | 34.80 | $33.37 | 893452 |
| 2026-07-08 | 34.52 | $33.32 | 848700 |
| 2026-07-07 | 34.98 | $33.48 | 1.1M |
| 2026-07-06 | 32.94 | $33.10 | 1.4M |
| 2026-07-02 | 31.10 | $32.76 | 1.6M |
| 2026-07-01 | 33.03 | $33.52 | 1.7M |
| 2026-06-30 | 34.80 | $34.18 | 2.1M |
| 2026-06-29 | 37.72 | $35.18 | 2.2M |
| 2026-06-26 | 43.54 | $36.86 | 1.5M |
| 2026-06-25 | 43.45 | $36.84 | 1.0M |
| 2026-06-24 | 43.16 | $36.78 | 1.4M |
| 2026-06-23 | 42.15 | $36.56 | 1.4M |
| 2026-06-22 | 43.87 | $37.07 | 1.1M |
| 2026-06-18 | 45.07 | $37.42 | 8.7M |
| 2026-06-17 | 42.29 | $36.77 | 1.8M |
| 2026-06-16 | 45.34 | $37.68 | 1.4M |
| 2026-06-15 | 48.75 | $38.61 | 1.7M |
| 2026-06-12 | 43.83 | $37.47 | 1.5M |
| 2026-06-11 | 44.61 | $37.69 | 1.0M |
| 2026-06-10 | 43.34 | $37.40 | 1.0M |
| 2026-06-09 | 49.02 | $38.94 | 1.1M |
| 2026-06-08 | 48.89 | $38.91 | 1.3M |
| 2026-06-05 | 52.23 | $39.74 | 822732 |
| 2026-06-04 | 54.98 | $40.38 | 719963 |
| 2026-06-03 | 54.73 | $40.31 | 982536 |
| 2026-06-02 | 58.91 | $41.26 | 1.4M |
| 2026-06-01 | 55.84 | $40.35 | 1.1M |
| 2026-05-29 | 59.60 | $41.16 | 1.3M |
| 2026-05-28 | 57.84 | $40.63 | 693176 |
| 2026-05-27 | 57.10 | $40.41 | 1.1M |
| 2026-05-26 | 56.34 | $40.18 | 952600 |
| 2026-05-22 | 52.10 | $38.97 | 950300 |
| 2026-05-21 | 48.94 | $38.16 | 738895 |
| 2026-05-20 | 45.54 | $37.35 | 1.2M |
| 2026-05-19 | 39.42 | $36.06 | 897950 |
| 2026-05-18 | 40.22 | $36.30 | 1.2M |
| 2026-05-15 | 40.38 | $36.35 | 1.0M |
| 2026-05-14 | 43.83 | $37.38 | 1.0M |
| 2026-05-13 | 46.28 | $38.05 | 1.1M |
| 2026-05-12 | 45.89 | $37.96 | 1.5M |
| 2026-05-11 | 47.88 | $38.51 | 1.1M |
| 2026-05-08 | 46.48 | $38.16 | 1.3M |
| 2026-05-07 | 46.40 | $38.14 | 1.3M |
| 2026-05-06 | 47.56 | $38.49 | 1.6M |
| 2026-05-05 | 49.02 | $38.93 | 1.2M |
| 2026-05-04 | 47.77 | $38.57 | 1.2M |
| 2026-05-01 | 53.79 | $40.30 | 954803 |
| 2026-04-30 | 54.01 | $40.36 | 2.2M |
| 2026-04-29 | 46.33 | $38.19 | 864572 |
| 2026-04-28 | 55.40 | $40.43 | 702343 |
| 2026-04-27 | 58.41 | $41.05 | 976186 |
| 2026-04-24 | 52.62 | $39.58 | 652400 |
| 2026-04-23 | 53.19 | $39.70 | 787718 |
| 2026-04-22 | 47.16 | $38.38 | 795206 |
| 2026-04-21 | 43.94 | $37.76 | 801414 |
| 2026-04-20 | 48.72 | $38.81 | 751600 |
| 2026-04-17 | 50.35 | $39.14 | 1.6M |
| 2026-04-16 | 55.03 | $40.02 | 527306 |
| 2026-04-15 | 56.45 | $40.27 | 483546 |
| 2026-04-14 | 55.89 | $40.14 | 596154 |
| 2026-04-13 | 53.39 | $39.57 | 822829 |
| 2026-04-10 | 62.20 | $41.07 | 459400 |
| 2026-04-09 | 60.98 | $40.77 | 575640 |
| 2026-04-08 | 60.16 | $40.57 | 951628 |
| 2026-04-07 | 56.24 | $39.67 | 525341 |
| 2026-04-06 | 56.11 | $39.64 | 885700 |
| 2026-04-02 | 60.47 | $40.37 | 831558 |
| 2026-04-01 | 58.54 | $39.91 | 1.1M |
| 2026-03-31 | 55.78 | $39.29 | 807776 |
| 2026-03-30 | 54.04 | $38.92 | 789332 |
| 2026-03-27 | 55.10 | $39.11 | 531038 |
| 2026-03-26 | 54.34 | $38.94 | 505840 |
| 2026-03-25 | 55.54 | $39.17 | 1.1M |
| 2026-03-24 | 55.95 | $39.25 | 735700 |
| 2026-03-23 | 51.01 | $38.10 | 904159 |
| 2026-03-20 | 47.82 | $37.44 | 1.9M |
| 2026-03-19 | 60.61 | $39.69 | 843928 |
| 2026-03-18 | 59.56 | $39.46 | 573080 |
| 2026-03-17 | 63.18 | $39.98 | 631432 |
| 2026-03-16 | 61.15 | $39.51 | 893857 |
| 2026-03-13 | 54.58 | $38.21 | 815200 |
| 2026-03-12 | 53.49 | $38.02 | 1.2M |
| 2026-03-11 | 52.52 | $37.85 | 985700 |
| 2026-03-10 | 50.86 | $37.56 | 1.4M |
| 2026-03-09 | 53.17 | $37.94 | 905120 |
| 2026-03-06 | 50.65 | $37.49 | 707919 |
| 2026-03-05 | 50.08 | $37.39 | 759189 |
| 2026-03-04 | 52.25 | $37.77 | 532700 |
| 2026-03-03 | 51.19 | $37.57 | 838600 |
| 2026-03-02 | 54.10 | $38.08 | 747300 |
| 2026-02-27 | 55.45 | $38.31 | 1.2M |
| 2026-02-26 | 55.31 | $38.28 | 1.2M |
| 2026-02-25 | 58.05 | $38.76 | 1.1M |
| 2026-02-24 | 57.72 | $38.68 | 1.9M |
| 2026-02-23 | 65.45 | $39.94 | 889900 |
| 2026-02-20 | 64.26 | $39.61 | 830224 |
| 2026-02-19 | 62.59 | $39.16 | 1.1M |
| 2026-02-18 | 69.60 | $40.18 | 885346 |
| 2026-02-17 | 73.27 | $40.66 | 1.2M |
| 2026-02-13 | 74.20 | $40.78 | 837907 |
| 2026-02-12 | 72.19 | $40.06 | 843130 |
| 2026-02-11 | 72.19 | $40.06 | 762520 |
| 2026-02-10 | 69.60 | $39.19 | 809746 |
| 2026-02-09 | 69.26 | $39.08 | 1.2M |
| 2026-02-06 | 67.89 | $38.64 | 922239 |
| 2026-02-05 | 64.22 | $37.58 | 960188 |
| 2026-02-04 | 63.32 | $37.34 | 1.1M |
| 2026-02-03 | 61.76 | $36.93 | 846871 |
| 2026-02-02 | 56.13 | $35.63 | 986977 |
| 2026-01-30 | 59.46 | $36.15 | 982452 |
| 2026-01-29 | 60.24 | $36.27 | 956818 |
| 2026-01-28 | 64.83 | $36.95 | 900900 |
| 2026-01-27 | 64.34 | $36.82 | 729006 |
| 2026-01-26 | 61.83 | $36.18 | 649656 |
| 2026-01-23 | 60.56 | $35.87 | 1.2M |
| 2026-01-22 | 62.67 | $36.20 | 969572 |
| 2026-01-21 | 61.11 | $35.80 | 1.1M |
| 2026-01-20 | 60.15 | $35.56 | 1.3M |
| 2026-01-16 | 63.28 | $36.07 | 3.3M |
| 2026-01-15 | 60.65 | $35.38 | 2.8M |
| 2026-01-14 | 49.49 | $33.14 | 815915 |
| 2026-01-13 | 49.37 | $33.12 | 1.1M |
| 2026-01-12 | 47.69 | $32.84 | 1.1M |
| 2026-01-09 | 42.45 | $32.03 | 781089 |
| 2026-01-08 | 44.22 | $32.37 | 984600 |
| 2026-01-07 | 41.42 | $31.96 | 1.5M |
| 2026-01-06 | 51.01 | $33.58 | 1.4M |
| 2026-01-05 | 47.29 | $33.06 | 1.3M |
| 2026-01-02 | 54.04 | $33.96 | 922300 |
| 2025-12-31 | 48.62 | $33.26 | 558696 |
| 2025-12-30 | 49.65 | $33.39 | 667842 |
| 2025-12-29 | 51.24 | $33.59 | 868648 |
| 2025-12-26 | 48.00 | $33.18 | 672816 |
| 2025-12-24 | 49.53 | $33.38 | 354900 |
| 2025-12-23 | 49.68 | $33.40 | 824200 |
| 2025-12-22 | 50.11 | $33.46 | 938800 |
| 2025-12-19 | 43.74 | $32.64 | 3.3M |
| 2025-12-18 | 41.85 | $32.42 | 766100 |
| 2025-12-17 | 42.91 | $32.59 | 1.0M |
| 2025-12-16 | 41.16 | $32.38 | 839426 |
| 2025-12-15 | 43.13 | $32.71 | 844294 |
| 2025-12-12 | 40.68 | $32.41 | 1.1M |
| 2025-12-11 | 42.12 | $32.66 | 736000 |
| 2025-12-10 | 42.75 | $32.77 | 1.1M |
| 2025-12-09 | 43.89 | $32.97 | 803300 |
| 2025-12-08 | 44.11 | $33.01 | 825607 |
| 2025-12-05 | 50.16 | $34.01 | 767300 |
| 2025-12-04 | 51.09 | $34.15 | 852500 |
| 2025-12-03 | 53.17 | $34.46 | 756542 |
| 2025-12-02 | 57.39 | $35.05 | 760300 |
| 2025-12-01 | 58.51 | $35.20 | 941825 |
| 2025-11-28 | 70.98 | $36.62 | 467000 |
| 2025-11-26 | 68.85 | $36.14 | 1.2M |
| 2025-11-25 | 69.05 | $36.16 | 866400 |
| 2025-11-24 | 70.12 | $36.27 | 1.2M |
| 2025-11-21 | 67.42 | $35.65 | 625911 |
| 2025-11-20 | 68.27 | $35.74 | 3.3M |
| 2025-11-19 | 70.72 | $36.00 | 903427 |
| 2025-11-18 | 72.72 | $36.21 | 736966 |
| 2025-11-17 | 73.76 | $36.32 | 822342 |
| 2025-11-14 | 72.65 | $35.99 | 671208 |
| 2025-11-13 | 71.21 | $35.58 | 987928 |
| 2025-11-12 | 72.36 | $35.71 | 928500 |
| 2025-11-11 | 71.72 | $35.52 | 915800 |
| 2025-11-10 | 70.89 | $35.27 | 909610 |
| 2025-11-07 | 70.08 | $35.03 | 863500 |
| 2025-11-06 | 69.58 | $34.88 | 1.4M |
| 2025-11-05 | 68.86 | $34.66 | 4.9M |
| 2025-11-04 | 59.91 | $32.49 | 1.0M |
| 2025-11-03 | 59.98 | $32.50 | 1.1M |
| 2025-10-31 | 57.06 | $31.93 | 1.3M |
| 2025-10-30 | 56.04 | $31.74 | 1.5M |
| 2025-10-29 | 56.71 | $31.84 | 1.0M |
| 2025-10-28 | 58.17 | $32.06 | 1.1M |
| 2025-10-27 | 57.75 | $31.97 | 783745 |
| 2025-10-24 | 57.43 | $31.90 | 696500 |
| 2025-10-23 | 55.71 | $31.52 | 1.3M |
| 2025-10-22 | 53.21 | $30.99 | 1.2M |
| 2025-10-21 | 50.29 | $30.41 | 991421 |
| 2025-10-20 | 57.19 | $31.59 | 615629 |
| 2025-10-17 | 57.76 | $31.68 | 1.0M |
| 2025-10-16 | 61.33 | $32.23 | 759448 |
| 2025-10-15 | 62.00 | $32.33 | 1.2M |
| 2025-10-14 | 58.60 | $31.53 | 927400 |
| 2025-10-13 | 60.39 | $31.81 | 770665 |
| 2025-10-10 | 57.47 | $31.15 | 1.0M |
| 2025-10-09 | 60.76 | $31.66 | 1.1M |
| 2025-10-08 | 62.70 | $31.95 | 1.2M |
| 2025-10-07 | 58.49 | $30.98 | 1.5M |
| 2025-10-06 | 69.01 | $32.36 | 1.8M |
| 2025-10-03 | 58.68 | $30.34 | 2.4M |
| 2025-10-02 | 56.71 | $30.05 | 1.5M |
| 2025-10-01 | 55.25 | $29.84 | 1.9M |
| 2025-09-30 | 40.83 | $28.25 | 738077 |
| 2025-09-29 | 41.80 | $28.37 | 881405 |
| 2025-09-26 | 43.17 | $28.54 | 788520 |
| 2025-09-25 | 41.12 | $28.35 | 827017 |
| 2025-09-24 | 42.66 | $28.55 | 819202 |
| 2025-09-23 | 39.99 | $28.30 | 889900 |
| 2025-09-22 | 41.53 | $28.51 | 989700 |
| 2025-09-19 | 36.78 | $28.08 | 2.1M |
| 2025-09-18 | 36.98 | $28.11 | 1.6M |
| 2025-09-17 | 34.51 | $27.89 | 1.4M |
| 2025-09-16 | 35.60 | $28.07 | 945104 |
| 2025-09-15 | 39.17 | $28.62 | 779900 |
| 2025-09-12 | 39.86 | $28.72 | 944440 |
| 2025-09-11 | 38.83 | $28.62 | 953410 |
| 2025-09-10 | 36.89 | $28.43 | 996246 |
| 2025-09-09 | 38.67 | $28.72 | 851000 |
| 2025-09-08 | 35.08 | $28.37 | 996800 |
| 2025-09-05 | 36.90 | $28.68 | 798200 |
| 2025-09-04 | 36.96 | $28.69 | 930401 |
| 2025-09-03 | 36.67 | $28.66 | 671069 |
| 2025-09-02 | 36.67 | $28.66 | 1.5M |
| 2025-08-29 | 43.53 | $29.81 | 950403 |
| 2025-08-28 | 43.73 | $29.84 | 601600 |
| 2025-08-27 | 42.72 | $29.72 | 612603 |
| 2025-08-26 | 42.47 | $29.69 | 1.1M |
| 2025-08-25 | 42.94 | $29.77 | 978153 |
| 2025-08-22 | 44.82 | $30.09 | 775417 |
| 2025-08-21 | 42.12 | $29.73 | 713031 |
| 2025-08-20 | 45.52 | $30.31 | 999900 |
| 2025-08-19 | 45.71 | $30.34 | 1.1M |
| 2025-08-18 | 42.51 | $29.90 | 1.6M |
| 2025-08-15 | 41.54 | $29.77 | 1.2M |
| 2025-08-14 | 37.55 | $29.25 | 796210 |
| 2025-08-13 | 38.96 | $29.54 | 803079 |
| 2025-08-12 | 37.50 | $29.35 | 1.2M |
| 2025-08-11 | 37.35 | $29.33 | 1.1M |
| 2025-08-08 | 41.20 | $30.15 | 777657 |
| 2025-08-07 | 42.31 | $30.37 | 1.1M |
| 2025-08-06 | 41.28 | $30.22 | 1.9M |
| 2025-08-05 | 48.94 | $31.61 | 1.0M |
| 2025-08-04 | 56.78 | $32.70 | 983756 |
| 2025-08-01 | 54.89 | $32.40 | 626730 |
| 2025-07-31 | 56.69 | $32.63 | 841333 |
| 2025-07-30 | 53.19 | $32.08 | 684749 |
| 2025-07-29 | 51.08 | $31.77 | 685212 |
| 2025-07-28 | 47.98 | $31.34 | 721400 |
| 2025-07-25 | 48.80 | $31.46 | 683635 |
| 2025-07-24 | 51.01 | $31.78 | 1.2M |
| 2025-07-23 | 55.40 | $32.37 | 815820 |
| 2025-07-22 | 56.89 | $32.56 | 695143 |
| 2025-07-21 | 58.07 | $32.71 | 656811 |
| 2025-07-18 | 60.20 | $32.98 | 867600 |
| 2025-07-17 | 56.68 | $32.35 | 794900 |
| 2025-07-16 | 55.06 | $32.08 | 745813 |
| 2025-07-15 | 56.32 | $32.25 | 904400 |
| 2025-07-14 | 56.09 | $32.21 | 590400 |
| 2025-07-11 | 54.19 | $31.87 | 585213 |
| 2025-07-10 | 56.80 | $32.25 | 639145 |
| 2025-07-09 | 57.78 | $32.39 | 832500 |
| 2025-07-08 | 53.38 | $31.58 | 941803 |
| 2025-07-07 | 60.56 | $32.55 | 845024 |
| 2025-07-03 | 61.28 | $32.64 | 1.1M |
| 2025-07-02 | 57.70 | $31.97 | 1.0M |
| 2025-07-01 | 55.29 | $31.56 | 973243 |
| 2025-06-30 | 58.69 | $32.00 | 1.2M |
| 2025-06-27 | 59.81 | $32.14 | 1.4M |
| 2025-06-26 | 59.65 | $32.11 | 992619 |
| 2025-06-25 | 57.18 | $31.64 | 748800 |
| 2025-06-24 | 60.16 | $32.04 | 800211 |
| 2025-06-23 | 57.70 | $31.57 | 888234 |
| 2025-06-20 | 58.58 | $31.69 | 1.4M |
| 2025-06-18 | 61.54 | $32.09 | 690223 |
| 2025-06-17 | 59.34 | $31.64 | 1.2M |
| 2025-06-16 | 63.81 | $32.22 | 871000 |
| 2025-06-13 | 60.86 | $31.61 | 620918 |
| 2025-06-12 | 61.57 | $31.70 | 847500 |
| 2025-06-11 | 57.93 | $30.99 | 522244 |
| 2025-06-10 | 55.69 | $30.59 | 599000 |
| 2025-06-09 | 55.06 | $30.48 | 714500 |
| 2025-06-06 | 55.27 | $30.51 | 674059 |
| 2025-06-05 | 54.04 | $30.28 | 782345 |
| 2025-06-04 | 51.91 | $29.89 | 852062 |
| 2025-06-03 | 58.14 | $30.84 | 727200 |
| 2025-06-02 | 55.58 | $30.36 | 809900 |
| 2025-05-30 | 58.48 | $30.77 | 1.6M |
| 2025-05-29 | 56.26 | $30.35 | 684125 |
| 2025-05-28 | 58.82 | $30.71 | 794105 |
| 2025-05-27 | 59.54 | $30.81 | 1.1M |
| 2025-05-23 | 57.88 | $30.47 | 978040 |
| 2025-05-22 | 51.38 | $29.30 | 1.6M |
| 2025-05-21 | 56.32 | $30.00 | 1.1M |
| 2025-05-20 | 61.20 | $30.61 | 692407 |
| 2025-05-19 | 61.28 | $30.62 | 635216 |
| 2025-05-16 | 59.95 | $30.36 | 686623 |
| 2025-05-15 | 57.76 | $29.95 | 666245 |
| 2025-05-14 | 53.15 | $29.17 | 813029 |
| 2025-05-13 | 52.58 | $29.08 | 908458 |
| 2025-05-12 | 49.06 | $28.54 | 667309 |
| 2025-05-09 | 51.34 | $28.88 | 743200 |
| 2025-05-08 | 50.44 | $28.74 | 869255 |
| 2025-05-07 | 49.61 | $28.61 | 690921 |
| 2025-05-06 | 49.98 | $28.67 | 901400 |
| 2025-05-05 | 49.80 | $28.64 | 681718 |
| 2025-05-02 | 50.59 | $28.78 | 685194 |
| 2025-05-01 | 51.52 | $28.95 | 983644 |
| 2025-04-30 | 53.69 | $29.34 | 918785 |
| 2025-04-29 | 55.74 | $29.70 | 679080 |
| 2025-04-28 | 54.59 | $29.45 | 989462 |
| 2025-04-25 | 52.25 | $28.95 | 589733 |
| 2025-04-24 | 51.14 | $28.72 | 696947 |
| 2025-04-23 | 48.33 | $28.15 | 1.1M |
| 2025-04-22 | 48.66 | $28.22 | 1.5M |
| 2025-04-21 | 44.20 | $27.35 | 1.1M |
| 2025-04-17 | 53.78 | $29.23 | 592119 |
| 2025-04-16 | 52.10 | $28.91 | 623327 |
| 2025-04-15 | 53.02 | $29.07 | 819724 |
| 2025-04-14 | 52.27 | $28.92 | 1.3M |
| 2025-04-11 | 47.58 | $28.03 | 1.5M |
| 2025-04-10 | 44.80 | $27.55 | 917596 |
| 2025-04-09 | 47.28 | $28.05 | 1.7M |
| 2025-04-08 | 38.85 | $26.74 | 1.5M |
| 2025-04-07 | 41.75 | $27.34 | 1.6M |
| 2025-04-04 | 45.70 | $28.07 | 1.8M |
| 2025-04-03 | 68.72 | $30.79 | 1.4M |
| 2025-04-02 | 67.64 | $30.60 | 545386 |
| 2025-04-01 | 66.90 | $30.47 | 861026 |
| 2025-03-31 | 65.75 | $30.27 | 1.1M |
| 2025-03-28 | 65.17 | $30.17 | 1.9M |
| 2025-03-27 | 64.61 | $30.07 | 917315 |
| 2025-03-26 | 66.55 | $30.26 | 763707 |
| 2025-03-25 | 68.20 | $30.42 | 890190 |
| 2025-03-24 | 65.30 | $29.85 | 799293 |
| 2025-03-21 | 65.80 | $29.90 | 1.5M |
| 2025-03-20 | 67.17 | $30.04 | 691700 |
| 2025-03-19 | 65.36 | $29.67 | 805725 |
| 2025-03-18 | 66.58 | $29.80 | 733750 |
| 2025-03-17 | 65.98 | $29.67 | 869726 |
| 2025-03-14 | 63.41 | $29.14 | 1.2M |
| 2025-03-13 | 63.75 | $29.18 | 1.1M |
| 2025-03-12 | 65.53 | $29.39 | 1.3M |
| 2025-03-11 | 62.70 | $28.79 | 1.6M |
| 2025-03-10 | 61.91 | $28.63 | 1.5M |
| 2025-03-07 | 56.36 | $27.62 | 1.2M |
| 2025-03-06 | 54.56 | $27.33 | 1.4M |
| 2025-03-05 | 53.87 | $27.22 | 1.5M |
| 2025-03-04 | 51.05 | $26.78 | 1.1M |
| 2025-03-03 | 54.27 | $27.23 | 861748 |
| 2025-02-28 | 60.65 | $28.02 | 1.9M |
| 2025-02-27 | 56.05 | $27.28 | 882900 |
| 2025-02-26 | 60.30 | $27.75 | 1.1M |
| 2025-02-25 | 57.78 | $27.36 | 1.2M |
| 2025-02-24 | 52.97 | $26.70 | 1.9M |
| 2025-02-21 | 60.17 | $27.43 | 1.2M |
| 2025-02-20 | 57.30 | $27.05 | 1.1M |
| 2025-02-19 | 54.60 | $26.72 | 885547 |
| 2025-02-18 | 52.26 | $26.45 | 885346 |
| 2025-02-14 | 49.31 | $26.13 | 874507 |
| 2025-02-13 | 50.70 | $26.28 | 550612 |
| 2025-02-12 | 48.97 | $26.09 | 604500 |
| 2025-02-11 | 48.88 | $26.08 | 550620 |
| 2025-02-10 | 49.71 | $26.18 | 813600 |
| 2025-02-07 | 49.22 | $26.12 | 656328 |
| 2025-02-06 | 50.31 | $26.26 | 637400 |
| 2025-02-05 | 48.85 | $26.07 | 516728 |
| 2025-02-04 | 48.00 | $25.96 | 860510 |
| 2025-02-03 | 47.02 | $25.83 | 644800 |
| 2025-01-31 | 47.68 | $25.93 | 669500 |
| 2025-01-30 | 47.93 | $25.97 | 676200 |
| 2025-01-29 | 44.78 | $25.52 | 815600 |
| 2025-01-28 | 45.36 | $25.62 | 800846 |
| 2025-01-27 | 45.47 | $25.64 | 713148 |
| 2025-01-24 | 46.62 | $25.85 | 720406 |
| 2025-01-23 | 42.90 | $25.28 | 1.6M |
| 2025-01-22 | 38.25 | $24.63 | 833400 |
| 2025-01-21 | 44.08 | $25.74 | 710621 |
| 2025-01-17 | 47.89 | $26.35 | 711700 |
| 2025-01-16 | 48.61 | $26.46 | 927900 |
| 2025-01-15 | 39.03 | $25.25 | 560800 |
| 2025-01-14 | 37.48 | $25.08 | 574565 |
| 2025-01-13 | 35.07 | $24.82 | 654026 |
| 2025-01-10 | 35.57 | $24.92 | 783773 |
| 2025-01-08 | 39.96 | $25.73 | 550858 |
| 2025-01-07 | 45.04 | $26.51 | 706900 |
| 2025-01-06 | 42.26 | $26.20 | 798562 |
| 2025-01-03 | 44.90 | $26.58 | 526480 |
| 2025-01-02 | 42.48 | $26.31 | 608072 |
| 2024-12-31 | 39.58 | $26.00 | 1.1M |
| 2024-12-30 | 40.52 | $26.15 | 504300 |
| 2024-12-27 | 40.43 | $26.14 | 405700 |
| 2024-12-26 | 41.44 | $26.31 | 414046 |
| 2024-12-24 | 43.62 | $26.67 | 432400 |
| 2024-12-23 | 41.42 | $26.40 | 557348 |
| 2024-12-20 | 38.38 | $26.04 | 1.8M |
| 2024-12-19 | 37.34 | $25.92 | 843561 |
| 2024-12-18 | 37.39 | $25.93 | 1.0M |
| 2024-12-17 | 38.21 | $26.10 | 821600 |
| 2024-12-16 | 41.62 | $26.77 | 810200 |
| 2024-12-13 | 44.50 | $27.28 | 793300 |
| 2024-12-12 | 44.84 | $27.34 | 545488 |
| 2024-12-11 | 47.66 | $27.82 | 760329 |
| 2024-12-10 | 49.76 | $28.16 | 560970 |
| 2024-12-09 | 52.62 | $28.60 | 933620 |
| 2024-12-06 | 50.41 | $28.24 | 572207 |
| 2024-12-05 | 52.88 | $28.62 | 586950 |
| 2024-12-04 | 51.39 | $28.37 | 776633 |
| 2024-12-03 | 51.15 | $28.33 | 870144 |
| 2024-12-02 | 55.97 | $29.08 | 1.0M |
| 2024-11-29 | 58.85 | $29.49 | 547704 |
| 2024-11-27 | 58.92 | $29.50 | 662654 |
| 2024-11-26 | 59.73 | $29.62 | 802768 |
| 2024-11-25 | 55.24 | $28.70 | 1.4M |
| 2024-11-22 | 53.35 | $28.35 | 510606 |
| 2024-11-21 | 53.35 | $28.35 | 914688 |
| 2024-11-20 | 51.07 | $27.92 | 452625 |
| 2024-11-19 | 50.32 | $27.78 | 738722 |
| 2024-11-18 | 49.21 | $27.57 | 600960 |
| 2024-11-15 | 49.16 | $27.56 | 629925 |
| 2024-11-14 | 48.16 | $27.36 | 708400 |
| 2024-11-13 | 46.10 | $26.95 | 679610 |
| 2024-11-12 | 44.78 | $26.69 | 1.1M |
| 2024-11-11 | 50.53 | $27.96 | 1.4M |
| 2024-11-08 | 49.71 | $27.79 | 977875 |
| 2024-11-07 | 49.14 | $27.67 | 1.6M |
| 2024-11-06 | 45.02 | $26.83 | 2.4M |
| 2024-11-05 | 54.81 | $28.78 | 939700 |
| 2024-11-04 | 51.85 | $28.20 | 1.1M |
| 2024-11-01 | 48.60 | $27.61 | 927747 |
| 2024-10-31 | 53.04 | $28.38 | 1.4M |
| 2024-10-30 | 49.58 | $27.77 | 1.6M |
| 2024-10-29 | 33.92 | $25.71 | 1.1M |
| 2024-10-28 | 36.32 | $26.17 | 1.1M |
| 2024-10-25 | 34.60 | $25.99 | 1.0M |
| 2024-10-24 | 35.66 | $26.20 | 862401 |
| 2024-10-23 | 40.01 | $26.98 | 899359 |
| 2024-10-22 | 38.73 | $26.84 | 916542 |
| 2024-10-21 | 37.57 | $26.71 | 997200 |
| 2024-10-18 | 40.74 | $27.27 | 1.2M |
| 2024-10-17 | 42.38 | $27.54 | 853471 |
| 2024-10-16 | 46.40 | $28.15 | 747625 |
| 2024-10-15 | 43.57 | $27.81 | 863560 |
| 2024-10-14 | 43.57 | $27.81 | 867004 |
| 2024-10-11 | 42.52 | $27.68 | 756616 |
| 2024-10-10 | 41.65 | $27.57 | 733604 |
| 2024-10-09 | 43.23 | $27.85 | 691800 |
| 2024-10-08 | 44.85 | $28.13 | 809855 |
| 2024-10-07 | 49.37 | $28.85 | 456952 |
| 2024-10-04 | 54.50 | $29.56 | 1.1M |
| 2024-10-03 | 52.10 | $29.20 | 1.1M |
| 2024-10-02 | 56.77 | $29.79 | 925431 |
| 2024-10-01 | 65.78 | $30.74 | 587301 |
| 2024-09-30 | 65.45 | $30.68 | 613100 |
| 2024-09-27 | 64.48 | $30.50 | 513625 |
| 2024-09-26 | 61.75 | $30.02 | 540931 |
| 2024-09-25 | 66.29 | $30.47 | 732622 |
| 2024-09-24 | 63.39 | $29.96 | 561200 |
| 2024-09-23 | 63.15 | $29.92 | 512600 |
| 2024-09-20 | 61.26 | $29.60 | 1.9M |
| 2024-09-19 | 57.84 | $29.07 | 812900 |
| 2024-09-18 | 60.02 | $29.30 | 907173 |
| 2024-09-17 | 60.59 | $29.36 | 753840 |
| 2024-09-16 | 60.41 | $29.33 | 596439 |
| 2024-09-13 | 59.43 | $29.16 | 843463 |
| 2024-09-12 | 54.71 | $28.41 | 733136 |
| 2024-09-11 | 54.17 | $28.33 | 636231 |
| 2024-09-10 | 48.73 | $27.58 | 815217 |
| 2024-09-09 | 48.42 | $27.54 | 741100 |
| 2024-09-06 | 48.05 | $27.49 | 516700 |
| 2024-09-05 | 51.83 | $28.02 | 604403 |
| 2024-09-04 | 50.07 | $27.77 | 635343 |
| 2024-09-03 | 52.32 | $28.08 | 721240 |
| 2024-08-30 | 59.53 | $28.96 | 853849 |
| 2024-08-29 | 56.83 | $28.54 | 709594 |
| 2024-08-28 | 58.33 | $28.71 | 480918 |
| 2024-08-27 | 58.76 | $28.76 | 925200 |
| 2024-08-26 | 62.93 | $29.23 | 357400 |
| 2024-08-23 | 62.55 | $29.16 | 555356 |
| 2024-08-22 | 59.91 | $28.68 | 429019 |
| 2024-08-21 | 62.44 | $28.97 | 485300 |
| 2024-08-20 | 61.20 | $28.74 | 440000 |
| 2024-08-19 | 65.09 | $29.18 | 747131 |
| 2024-08-16 | 64.16 | $28.99 | 537200 |
| 2024-08-15 | 63.92 | $28.94 | 952100 |
| 2024-08-14 | 64.33 | $28.99 | 815000 |
| 2024-08-13 | 63.02 | $28.70 | 944500 |
| 2024-08-12 | 60.39 | $28.15 | 770600 |
| 2024-08-09 | 62.94 | $28.48 | 699172 |
| 2024-08-08 | 62.89 | $28.47 | 1.0M |
| 2024-08-07 | 62.76 | $28.44 | 828314 |
| 2024-08-06 | 63.60 | $28.56 | 1.0M |
| 2024-08-05 | 58.65 | $27.43 | 882314 |
| 2024-08-02 | 60.38 | $27.68 | 916400 |
| 2024-08-01 | 62.33 | $27.96 | 1.2M |
| 2024-07-31 | 56.17 | $26.68 | 1.3M |
| 2024-07-30 | 54.23 | $26.33 | 520517 |
| 2024-07-29 | 54.17 | $26.32 | 491500 |
| 2024-07-26 | 54.67 | $26.40 | 592632 |
| 2024-07-25 | 51.01 | $25.72 | 679400 |
| 2024-07-24 | 53.61 | $26.15 | 581255 |
| 2024-07-23 | 50.43 | $25.58 | 382848 |
| 2024-07-22 | 52.35 | $25.90 | 588212 |
| 2024-07-19 | 48.46 | $25.23 | 1.1M |
| 2024-07-18 | 48.16 | $25.18 | 905566 |
| 2024-07-17 | 49.02 | $25.34 | 1.1M |
| 2024-07-16 | 51.33 | $25.76 | 934500 |
| 2024-07-15 | 45.60 | $24.77 | 956281 |
| 2024-07-12 | 54.17 | $26.17 | 625243 |
| 2024-07-11 | 50.10 | $25.53 | 528891 |
| 2024-07-10 | 43.20 | $24.61 | 500174 |
| 2024-07-09 | 40.93 | $24.34 | 602600 |
| 2024-07-08 | 41.75 | $24.48 | 503009 |
| 2024-07-05 | 42.39 | $24.59 | 1.1M |
| 2024-07-03 | 40.67 | $24.37 | 732935 |
| 2024-07-02 | 38.62 | $24.11 | 1.3M |
| 2024-07-01 | 39.57 | $24.30 | 1.1M |
| 2024-06-28 | 41.57 | $24.69 | 1.7M |
| 2024-06-27 | 49.62 | $26.01 | 723528 |
| 2024-06-26 | 46.33 | $25.57 | 360900 |
| 2024-06-25 | 47.61 | $25.76 | 553865 |
| 2024-06-24 | 49.66 | $26.06 | 624525 |
| 2024-06-21 | 48.32 | $25.87 | 1.6M |
| 2024-06-20 | 49.04 | $25.98 | 581400 |
| 2024-06-18 | 48.77 | $25.94 | 606900 |
| 2024-06-17 | 49.07 | $25.99 | 505900 |
| 2024-06-14 | 52.85 | $26.60 | 646590 |
| 2024-06-13 | 53.50 | $26.70 | 526000 |
| 2024-06-12 | 55.48 | $27.01 | 675900 |
| 2024-06-11 | 57.57 | $27.33 | 990829 |
| 2024-06-10 | 57.57 | $27.33 | 686309 |
| 2024-06-07 | 55.74 | $26.94 | 664672 |
| 2024-06-06 | 60.80 | $27.73 | 710200 |
| 2024-06-05 | 67.60 | $28.65 | 1.5M |
| 2024-06-04 | 63.94 | $27.77 | 745831 |
| 2024-06-03 | 63.08 | $27.58 | 1.6M |
| 2024-05-31 | 66.39 | $28.00 | 1.3M |
| 2024-05-30 | 63.11 | $27.25 | 573906 |
| 2024-05-29 | 58.59 | $26.37 | 737135 |
| 2024-05-28 | 65.42 | $27.16 | 1.5M |
| 2024-05-24 | 63.85 | $26.85 | 499931 |
| 2024-05-23 | 60.68 | $26.27 | 651900 |
| 2024-05-22 | 68.00 | $27.02 | 493630 |
| 2024-05-21 | 67.56 | $26.93 | 595417 |
| 2024-05-20 | 66.67 | $26.75 | 626410 |
| 2024-05-17 | 67.06 | $26.79 | 708500 |
| 2024-05-16 | 69.94 | $27.09 | 882350 |
| 2024-05-15 | 73.87 | $27.48 | 792670 |
| 2024-05-14 | 73.83 | $27.47 | 1.0M |
| 2024-05-13 | 71.70 | $26.89 | 1.1M |
| 2024-05-10 | 73.36 | $27.06 | 1.3M |
| 2024-05-09 | 71.23 | $26.49 | 1.4M |
| 2024-05-08 | 63.51 | $24.90 | 1.0M |
| 2024-05-07 | 62.85 | $24.79 | 774300 |
| 2024-05-06 | 62.56 | $24.74 | 597325 |
| 2024-05-03 | 60.75 | $24.43 | 964520 |
| 2024-05-02 | 56.00 | $23.70 | 666400 |
| 2024-05-01 | 53.28 | $23.33 | 1.3M |
| 2024-04-30 | 53.70 | $23.38 | 1.0M |
| 2024-04-29 | 54.37 | $23.46 | 540000 |
| 2024-04-26 | 52.12 | $23.14 | 575424 |
| 2024-04-25 | 51.70 | $23.08 | 789746 |
| 2024-04-24 | 53.81 | $23.36 | 736200 |
| 2024-04-23 | 55.58 | $23.59 | 904000 |
| 2024-04-22 | 52.13 | $23.06 | 608921 |
| 2024-04-19 | 50.27 | $22.79 | 1.6M |
| 2024-04-18 | 48.21 | $22.50 | 730400 |
| 2024-04-17 | 46.39 | $22.25 | 743626 |
| 2024-04-16 | 42.73 | $21.77 | 1.0M |
| 2024-04-15 | 47.34 | $22.49 | 1.0M |
| 2024-04-12 | 49.67 | $22.82 | 680600 |
| 2024-04-11 | 55.07 | $23.51 | 743408 |
| 2024-04-10 | 52.96 | $23.21 | 978300 |
| 2024-04-09 | 62.22 | $24.21 | 1.0M |
| 2024-04-08 | 60.17 | $23.90 | 976000 |
| 2024-04-05 | 57.10 | $23.47 | 830900 |
| 2024-04-04 | 57.03 | $23.46 | 769236 |
| 2024-04-03 | 59.23 | $23.69 | 1.3M |
| 2024-04-02 | 58.16 | $23.53 | 1.3M |
| 2024-04-01 | 54.93 | $23.07 | 1.0M |
| 2024-03-28 | 54.79 | $23.05 | 1.2M |
| 2024-03-27 | 49.75 | $22.39 | 904367 |
| 2024-03-26 | 41.71 | $21.53 | 846000 |
| 2024-03-25 | 40.77 | $21.44 | 756542 |
| 2024-03-22 | 39.74 | $21.34 | 893000 |
| 2024-03-21 | 38.83 | $21.25 | 889100 |
| 2024-03-20 | 38.34 | $21.20 | 1.0M |
| 2024-03-19 | 37.68 | $21.13 | 831544 |
| 2024-03-18 | 36.56 | $21.01 | 889746 |
| 2024-03-15 | 36.77 | $21.05 | 1.7M |
| 2024-03-14 | 35.37 | $20.89 | 1.1M |
| 2024-03-13 | 38.07 | $21.43 | 1.1M |
| 2024-03-12 | 39.89 | $21.77 | 729218 |
| 2024-03-11 | 42.87 | $22.29 | 697773 |
| 2024-03-08 | 44.50 | $22.56 | 640200 |
| 2024-03-07 | 41.02 | $22.12 | 628500 |
| 2024-03-06 | 40.20 | $22.02 | 753893 |
| 2024-03-05 | 38.35 | $21.79 | 831504 |
| 2024-03-04 | 38.90 | $21.90 | 1.0M |
| 2024-03-01 | 39.43 | $22.01 | 1.0M |
| 2024-02-29 | 37.88 | $21.80 | 1.1M |
| 2024-02-28 | 39.25 | $22.10 | 868600 |
| 2024-02-27 | 40.40 | $22.35 | 967148 |
| 2024-02-26 | 35.51 | $21.67 | 880971 |
| 2024-02-23 | 37.71 | $22.18 | 1.1M |
| 2024-02-22 | 39.59 | $22.59 | 1.5M |
| 2024-02-21 | 45.22 | $23.67 | 738300 |
| 2024-02-20 | 46.73 | $23.93 | 619900 |
| 2024-02-16 | 47.20 | $24.01 | 772707 |
| 2024-02-15 | 48.75 | $24.28 | 807000 |
| 2024-02-14 | 40.02 | $23.02 | 483200 |
| 2024-02-13 | 39.08 | $22.90 | 645564 |
| 2024-02-12 | 42.91 | $23.62 | 705773 |
| 2024-02-09 | 37.67 | $22.97 | 987800 |
| 2024-02-08 | 37.41 | $22.94 | 957100 |
| 2024-02-07 | 39.92 | $23.43 | 924000 |
| 2024-02-06 | 40.18 | $23.48 | 789113 |
| 2024-02-05 | 37.63 | $23.15 | 996171 |
| 2024-02-02 | 41.90 | $23.98 | 791300 |
| 2024-02-01 | 46.96 | $24.81 | 825600 |
| 2024-01-31 | 42.42 | $24.24 | 1.0M |
| 2024-01-30 | 44.85 | $24.62 | 929743 |
| 2024-01-29 | 46.93 | $24.93 | 611960 |
| 2024-01-26 | 44.56 | $24.63 | 774000 |
| 2024-01-25 | 46.75 | $24.96 | 1.0M |
| 2024-01-24 | 40.45 | $24.21 | 769436 |
| 2024-01-23 | 43.10 | $24.62 | 1.2M |
| 2024-01-22 | 45.58 | $24.98 | 1.2M |
| 2024-01-19 | 42.34 | $24.61 | 1.0M |
| 2024-01-18 | 42.34 | $24.61 | 849522 |
| 2024-01-17 | 42.90 | $24.70 | 820230 |
| 2024-01-16 | 47.34 | $25.37 | 807800 |
| 2024-01-12 | 50.85 | $25.84 | 816050 |
| 2024-01-11 | 52.18 | $26.01 | 1.5M |
| 2024-01-10 | 57.94 | $26.69 | 474050 |
| 2024-01-09 | 60.84 | $27.00 | 558100 |
| 2024-01-08 | 63.27 | $27.25 | 1.1M |
| 2024-01-05 | 60.90 | $26.85 | 1.2M |
| 2024-01-04 | 60.78 | $26.83 | 1.0M |
| 2024-01-03 | 60.87 | $26.84 | 829800 |
| 2024-01-02 | 63.98 | $27.19 | 1.2M |
| 2023-12-29 | 66.19 | $27.43 | 655000 |
| 2023-12-28 | 68.83 | $27.71 | 465300 |
| 2023-12-27 | 68.53 | $27.64 | 377232 |
| 2023-12-26 | 69.07 | $27.70 | 376748 |
| 2023-12-22 | 67.75 | $27.37 | 428300 |
| 2023-12-21 | 66.89 | $27.16 | 628900 |
| 2023-12-20 | 64.05 | $26.50 | 905638 |
| 2023-12-19 | 67.21 | $26.88 | 1.1M |
| 2023-12-18 | 63.62 | $26.08 | 814800 |
| 2023-12-15 | 68.51 | $26.63 | 2.9M |
| 2023-12-14 | 68.79 | $26.66 | 1.6M |
| 2023-12-13 | 66.40 | $26.10 | 1.4M |
| 2023-12-12 | 58.04 | $24.56 | 925035 |
| 2023-12-11 | 61.24 | $24.90 | 685633 |
| 2023-12-08 | 61.12 | $24.88 | 1.1M |
| 2023-12-07 | 61.84 | $24.96 | 815149 |
| 2023-12-06 | 62.20 | $25.00 | 1.1M |
| 2023-12-05 | 62.96 | $25.09 | 843400 |
| 2023-12-04 | 64.04 | $25.22 | 1.3M |
| 2023-12-01 | 64.12 | $25.23 | 1.7M |
| 2023-11-30 | 62.97 | $24.97 | 2.2M |
| 2023-11-29 | 65.10 | $25.25 | 20.0M |
| 2023-11-28 | 64.98 | $25.22 | 7.0M |
| 2023-11-27 | 52.88 | $22.87 | 892000 |
| 2023-11-24 | 51.94 | $22.73 | 279110 |
| 2023-11-22 | 53.91 | $23.00 | 631609 |
| 2023-11-21 | 52.12 | $22.72 | 604114 |
| 2023-11-20 | 51.93 | $22.69 | 686000 |
| 2023-11-17 | 51.81 | $22.67 | 720200 |
| 2023-11-16 | 51.57 | $22.63 | 767515 |
| 2023-11-15 | 53.34 | $22.92 | 762642 |
| 2023-11-14 | 54.25 | $23.07 | 794849 |
| 2023-11-13 | 43.76 | $21.35 | 632454 |
| 2023-11-10 | 44.44 | $21.47 | 645500 |
| 2023-11-09 | 45.55 | $21.67 | 649535 |
| 2023-11-08 | 47.95 | $22.09 | 600000 |
| 2023-11-07 | 51.57 | $22.68 | 817700 |
| 2023-11-06 | 50.17 | $22.45 | 704757 |
| 2023-11-03 | 52.81 | $22.87 | 1.2M |
| 2023-11-02 | 52.24 | $22.77 | 1.4M |
| 2023-11-01 | 48.41 | $22.12 | 1.0M |
| 2023-10-31 | 45.81 | $21.71 | 1.1M |
| 2023-10-30 | 45.92 | $21.73 | 913724 |
| 2023-10-27 | 44.81 | $21.55 | 988871 |
| 2023-10-26 | 49.81 | $22.48 | 1.6M |
| 2023-10-25 | 47.03 | $22.02 | 1.1M |
| 2023-10-24 | 46.55 | $21.94 | 1.6M |
| 2023-10-23 | 39.52 | $20.88 | 829400 |
| 2023-10-20 | 41.17 | $21.22 | 2.8M |
| 2023-10-19 | 41.75 | $21.34 | 1.2M |
| 2023-10-18 | 42.96 | $21.59 | 905342 |
| 2023-10-17 | 45.04 | $22.01 | 1.5M |
| 2023-10-16 | 45.74 | $22.15 | 2.0M |
| 2023-10-13 | 42.27 | $21.58 | 1.2M |
| 2023-10-12 | 42.45 | $21.62 | 1.2M |
| 2023-10-11 | 44.39 | $22.05 | 1.3M |
| 2023-10-10 | 43.88 | $21.96 | 2.2M |
| 2023-10-09 | 37.59 | $20.92 | 1.9M |
| 2023-10-06 | 36.75 | $20.79 | 2.9M |
| 2023-10-05 | 20.94 | $18.76 | 1.3M |
| 2023-10-04 | 22.27 | $19.27 | 1.4M |
| 2023-10-03 | 22.17 | $19.26 | 1.7M |
| 2023-10-02 | 23.47 | $19.75 | 2.4M |
| 2023-09-29 | 27.91 | $21.16 | 2.5M |
| 2023-09-28 | 24.34 | $20.79 | 3.8M |
| 2023-09-27 | 26.72 | $21.49 | 2.8M |
| 2023-09-26 | 34.93 | $23.26 | 843400 |
| 2023-09-25 | 38.99 | $23.89 | 753395 |
| 2023-09-22 | 37.23 | $23.73 | 808500 |
| 2023-09-21 | 38.68 | $23.95 | 853613 |
| 2023-09-20 | 45.70 | $24.86 | 1.0M |
| 2023-09-19 | 46.86 | $24.99 | 868100 |
| 2023-09-18 | 46.66 | $24.97 | 892000 |
| 2023-09-15 | 50.10 | $25.36 | 1.8M |
| 2023-09-14 | 48.33 | $25.17 | 1.1M |
| 2023-09-13 | 45.24 | $24.85 | 891800 |
| 2023-09-12 | 41.28 | $24.47 | 746135 |
| 2023-09-11 | 38.96 | $24.26 | 587519 |
| 2023-09-08 | 37.74 | $24.15 | 701800 |
| 2023-09-07 | 34.32 | $23.85 | 1.4M |
| 2023-09-06 | 34.62 | $23.90 | 640324 |
| 2023-09-05 | 36.70 | $24.24 | 802300 |
| 2023-09-01 | 38.78 | $24.56 | 610938 |
| 2023-08-31 | 40.20 | $24.77 | 1.0M |
| 2023-08-30 | 42.74 | $25.13 | 837246 |
| 2023-08-29 | 45.08 | $25.44 | 875831 |
| 2023-08-28 | 42.48 | $25.17 | 763300 |
| 2023-08-25 | 40.39 | $24.96 | 483849 |
| 2023-08-24 | 37.84 | $24.71 | 1.0M |
| 2023-08-23 | 38.21 | $24.77 | 1.4M |
| 2023-08-22 | 29.78 | $24.00 | 1.2M |
| 2023-08-21 | 29.18 | $23.95 | 848465 |
| 2023-08-18 | 30.72 | $24.26 | 1.2M |
| 2023-08-17 | 31.38 | $24.39 | 766732 |
| 2023-08-16 | 33.42 | $24.78 | 893018 |
| 2023-08-15 | 34.34 | $24.95 | 918439 |
| 2023-08-14 | 36.49 | $25.33 | 1.0M |
| 2023-08-11 | 37.91 | $25.57 | 781500 |
| 2023-08-10 | 36.03 | $25.38 | 908100 |
| 2023-08-09 | 34.76 | $25.25 | 1.3M |
| 2023-08-08 | 26.12 | $24.45 | 1.5M |
| 2023-08-07 | 28.01 | $24.88 | 732200 |
| 2023-08-04 | 28.24 | $24.93 | 898500 |
| 2023-08-03 | 25.26 | $24.67 | 727400 |
| 2023-08-02 | 27.79 | $25.27 | 885461 |
| 2023-08-01 | 30.39 | $25.81 | 732713 |
| 2023-07-31 | 33.73 | $26.41 | 970675 |
| 2023-07-28 | 32.19 | $26.28 | 898120 |
| 2023-07-27 | 33.03 | $26.43 | 948608 |
| 2023-07-26 | 38.70 | $27.32 | 606770 |
| 2023-07-25 | 40.25 | $27.53 | 645452 |
| 2023-07-24 | 41.92 | $27.75 | 634811 |
| 2023-07-21 | 43.39 | $27.94 | 843717 |
| 2023-07-20 | 40.79 | $27.69 | 1.1M |
| 2023-07-19 | 40.05 | $27.62 | 1.2M |
| 2023-07-18 | 34.78 | $27.14 | 1.2M |
| 2023-07-17 | 35.09 | $27.19 | 727300 |
| 2023-07-14 | 35.38 | $27.24 | 1.2M |
| 2023-07-13 | 38.32 | $27.72 | 960323 |
| 2023-07-12 | 40.24 | $28.01 | 571731 |
| 2023-07-11 | 39.14 | $27.90 | 899805 |
| 2023-07-10 | 35.99 | $27.59 | 645400 |
| 2023-07-07 | 36.22 | $27.63 | 899500 |
| 2023-07-06 | 35.93 | $27.60 | 1.5M |
| 2023-07-05 | 42.00 | $28.60 | 810310 |
| 2023-07-03 | 41.53 | $28.55 | 301800 |
| 2023-06-30 | 41.60 | $28.56 | 851700 |
| 2023-06-29 | 36.99 | $28.06 | 689645 |
| 2023-06-28 | 37.96 | $28.23 | 728848 |
| 2023-06-27 | 40.57 | $28.67 | 797911 |
| 2023-06-26 | 40.39 | $28.65 | 1.6M |
| 2023-06-23 | 39.62 | $28.56 | 10.6M |
| 2023-06-22 | 42.27 | $29.02 | 1.5M |
| 2023-06-21 | 47.07 | $29.76 | 615224 |
| 2023-06-20 | 45.31 | $29.54 | 1.0M |
| 2023-06-16 | 49.57 | $30.14 | 2.4M |
| 2023-06-15 | 48.42 | $29.99 | 578200 |
| 2023-06-14 | 46.56 | $29.75 | 619800 |
| 2023-06-13 | 47.79 | $29.93 | 569000 |
| 2023-06-12 | 47.71 | $29.92 | 1.1M |
| 2023-06-09 | 45.03 | $29.55 | 697927 |
| 2023-06-08 | 48.97 | $30.16 | 625300 |
| 2023-06-07 | 52.93 | $30.71 | 946500 |
| 2023-06-06 | 50.65 | $30.38 | 927745 |
| 2023-06-05 | 48.50 | $30.08 | 983241 |
| 2023-06-02 | 46.97 | $29.87 | 835335 |
| 2023-06-01 | 40.45 | $29.06 | 482148 |
| 2023-05-31 | 37.48 | $28.73 | 954600 |
| 2023-05-30 | 40.63 | $29.27 | 596900 |
| 2023-05-26 | 40.19 | $29.22 | 469300 |
| 2023-05-25 | 40.59 | $29.29 | 618280 |
| 2023-05-24 | 42.44 | $29.61 | 610740 |
| 2023-05-23 | 45.25 | $30.07 | 652003 |
| 2023-05-22 | 44.72 | $30.00 | 680961 |
| 2023-05-19 | 44.35 | $29.95 | 763900 |
| 2023-05-18 | 48.42 | $30.62 | 634000 |
| 2023-05-17 | 49.45 | $30.78 | 682500 |
| 2023-05-16 | 52.08 | $31.18 | 927800 |
| 2023-05-15 | 55.07 | $31.61 | 716700 |
| 2023-05-12 | 51.90 | $31.09 | 639734 |
| 2023-05-11 | 49.42 | $30.71 | 525725 |
| 2023-05-10 | 49.15 | $30.67 | 851015 |
| 2023-05-09 | 48.00 | $30.49 | 843700 |
| 2023-05-08 | 45.46 | $30.10 | 840432 |
| 2023-05-05 | 46.74 | $30.33 | 1.2M |
| 2023-05-04 | 39.81 | $29.34 | 763112 |
| 2023-05-03 | 42.41 | $29.83 | 834400 |
| 2023-05-02 | 43.39 | $30.01 | 810310 |
| 2023-05-01 | 45.23 | $30.34 | 578800 |
| 2023-04-28 | 45.39 | $30.37 | 747246 |
| 2023-04-27 | 41.89 | $29.85 | 653800 |
| 2023-04-26 | 38.80 | $29.42 | 1.1M |
| 2023-04-25 | 41.85 | $30.04 | 1.1M |
| 2023-04-24 | 49.10 | $31.27 | 1.3M |
| 2023-04-21 | 50.73 | $31.51 | 1.1M |
| 2023-04-20 | 48.36 | $31.16 | 841400 |
| 2023-04-19 | 48.74 | $31.22 | 747721 |
| 2023-04-18 | 52.00 | $31.72 | 692921 |
| 2023-04-17 | 55.30 | $32.19 | 608304 |
| 2023-04-14 | 51.16 | $31.53 | 424900 |
| 2023-04-13 | 53.22 | $31.82 | 482800 |
| 2023-04-12 | 51.63 | $31.57 | 526458 |
| 2023-04-11 | 51.06 | $31.48 | 627400 |
| 2023-04-10 | 50.44 | $31.38 | 450909 |
| 2023-04-06 | 52.45 | $31.70 | 610200 |
| 2023-04-05 | 53.85 | $31.92 | 1.1M |
| 2023-04-04 | 49.23 | $31.13 | 982932 |
| 2023-04-03 | 46.59 | $30.72 | 869515 |
| 2023-03-31 | 50.28 | $31.33 | 1.4M |
| 2023-03-30 | 47.70 | $30.93 | 923700 |
| 2023-03-29 | 49.34 | $31.20 | 2.1M |
| 2023-03-28 | 46.70 | $30.79 | 683100 |
| 2023-03-27 | 46.18 | $30.71 | 786000 |
| 2023-03-24 | 42.57 | $30.17 | 686838 |
| 2023-03-23 | 34.91 | $29.17 | 783313 |
| 2023-03-22 | 36.87 | $29.59 | 988932 |
| 2023-03-21 | 40.14 | $30.23 | 1.1M |
| 2023-03-20 | 40.57 | $30.31 | 1.0M |
| 2023-03-17 | 39.73 | $30.20 | 1.5M |
| 2023-03-16 | 41.34 | $30.52 | 895800 |
| 2023-03-15 | 43.71 | $30.97 | 1.4M |
| 2023-03-14 | 43.57 | $30.95 | 1.4M |
| 2023-03-13 | 37.05 | $30.05 | 763900 |
| 2023-03-10 | 34.50 | $29.73 | 621700 |
| 2023-03-09 | 38.18 | $30.53 | 464619 |
| 2023-03-08 | 41.66 | $31.19 | 461580 |
| 2023-03-07 | 42.11 | $31.27 | 872000 |
| 2023-03-06 | 42.92 | $31.42 | 659425 |
| 2023-03-03 | 44.44 | $31.70 | 819738 |
| 2023-03-02 | 39.26 | $30.99 | 766500 |
| 2023-03-01 | 37.78 | $30.80 | 964895 |
| 2023-02-28 | 40.80 | $31.41 | 1.1M |
| 2023-02-27 | 41.58 | $31.56 | 826700 |
| 2023-02-24 | 37.11 | $30.97 | 659100 |
| 2023-02-23 | 37.95 | $31.15 | 1.1M |
| 2023-02-22 | 42.48 | $32.04 | 805000 |
| 2023-02-21 | 43.76 | $32.27 | 563427 |
| 2023-02-17 | 46.67 | $32.77 | 1.1M |
| 2023-02-16 | 47.45 | $32.90 | 703238 |
| 2023-02-15 | 50.60 | $33.41 | 523400 |
| 2023-02-14 | 48.50 | $33.08 | 447700 |
| 2023-02-13 | 49.28 | $33.21 | 507926 |
| 2023-02-10 | 44.92 | $32.54 | 556100 |
| 2023-02-09 | 42.02 | $32.13 | 392427 |
| 2023-02-08 | 45.64 | $32.78 | 492900 |
| 2023-02-07 | 47.99 | $33.17 | 640468 |
| 2023-02-06 | 46.24 | $32.91 | 493700 |
| 2023-02-03 | 50.75 | $33.63 | 612364 |
| 2023-02-02 | 56.65 | $34.44 | 447700 |
| 2023-02-01 | 52.57 | $33.81 | 602607 |
| 2023-01-31 | 52.44 | $33.79 | 599000 |
| 2023-01-30 | 47.94 | $33.15 | 362916 |
| 2023-01-27 | 51.64 | $33.66 | 259200 |
| 2023-01-26 | 50.57 | $33.51 | 287200 |
| 2023-01-25 | 47.96 | $33.15 | 315500 |
| 2023-01-24 | 50.35 | $33.49 | 440416 |
| 2023-01-23 | 47.73 | $33.13 | 485835 |
| 2023-01-20 | 48.61 | $33.26 | 1.7M |
| 2023-01-19 | 51.16 | $33.63 | 428700 |
| 2023-01-18 | 55.41 | $34.20 | 539600 |
| 2023-01-17 | 57.16 | $34.42 | 651200 |
| 2023-01-13 | 56.57 | $34.32 | 348131 |
| 2023-01-12 | 58.17 | $34.53 | 583914 |
| 2023-01-11 | 55.91 | $34.13 | 943150 |
| 2023-01-10 | 52.96 | $33.64 | 606021 |
| 2023-01-09 | 46.03 | $32.65 | 537700 |
| 2023-01-06 | 44.21 | $32.42 | 602635 |
| 2023-01-05 | 38.58 | $31.76 | 685800 |
| 2023-01-04 | 40.16 | $32.03 | 742630 |
| 2023-01-03 | 40.16 | $32.03 | 582410 |
| 2022-12-30 | 38.82 | $31.87 | 469672 |
| 2022-12-29 | 39.19 | $31.94 | 686600 |
| 2022-12-28 | 36.27 | $31.58 | 475103 |
| 2022-12-27 | 38.51 | $32.04 | 478400 |
| 2022-12-23 | 38.04 | $31.98 | 404600 |
| 2022-12-22 | 38.04 | $31.98 | 644343 |
| 2022-12-21 | 40.94 | $32.59 | 454051 |
| 2022-12-20 | 39.13 | $32.34 | 435845 |
| 2022-12-19 | 36.70 | $32.01 | 415212 |
| 2022-12-16 | 38.94 | $32.51 | 1.1M |
| 2022-12-15 | 40.63 | $32.87 | 526451 |
| 2022-12-14 | 45.54 | $33.81 | 484248 |
| 2022-12-13 | 45.93 | $33.88 | 640070 |
| 2022-12-12 | 41.92 | $33.29 | 588431 |
| 2022-12-09 | 39.69 | $32.98 | 692300 |
| 2022-12-08 | 40.26 | $33.10 | 713778 |
| 2022-12-07 | 43.31 | $33.72 | 486534 |
| 2022-12-06 | 43.11 | $33.69 | 477900 |
| 2022-12-05 | 45.47 | $34.16 | 572225 |
| 2022-12-02 | 49.41 | $34.88 | 530940 |
| 2022-12-01 | 50.10 | $35.00 | 408100 |
| 2022-11-30 | 52.65 | $35.44 | 866060 |
| 2022-11-29 | 52.28 | $35.37 | 380640 |
| 2022-11-28 | 53.29 | $35.55 | 388096 |
| 2022-11-25 | 55.97 | $36.02 | 177700 |
| 2022-11-23 | 55.29 | $35.87 | 333354 |
| 2022-11-22 | 56.34 | $36.06 | 588906 |
| 2022-11-21 | 52.85 | $35.28 | 423000 |
| 2022-11-18 | 52.29 | $35.16 | 594417 |
| 2022-11-17 | 51.70 | $35.03 | 583100 |
| 2022-11-16 | 54.81 | $35.66 | 543934 |
| 2022-11-15 | 52.80 | $35.19 | 476866 |
| 2022-11-14 | 52.41 | $35.10 | 655532 |
| 2022-11-11 | 51.83 | $34.96 | 515800 |
| 2022-11-10 | 56.93 | $36.04 | 582200 |
| 2022-11-09 | 52.98 | $35.07 | 360217 |
| 2022-11-08 | 53.80 | $35.24 | 445800 |
| 2022-11-07 | 52.99 | $35.04 | 460646 |
| 2022-11-04 | 56.28 | $35.74 | 547143 |
| 2022-11-03 | 54.64 | $35.31 | 596700 |
| 2022-11-02 | 53.08 | $34.91 | 618693 |
| 2022-11-01 | 53.65 | $35.04 | 386928 |
| 2022-10-31 | 52.53 | $34.74 | 524831 |
| 2022-10-28 | 53.47 | $34.97 | 618960 |
| 2022-10-27 | 50.89 | $34.26 | 774366 |
| 2022-10-26 | 48.33 | $33.59 | 372204 |
| 2022-10-25 | 47.27 | $33.32 | 500600 |
| 2022-10-24 | 43.55 | $32.40 | 472522 |
| 2022-10-21 | 41.58 | $31.94 | 1.5M |
| 2022-10-20 | 40.52 | $31.69 | 575600 |
| 2022-10-19 | 42.68 | $32.42 | 572700 |
| 2022-10-18 | 44.44 | $32.99 | 737000 |
| 2022-10-17 | 42.09 | $32.40 | 683965 |
| 2022-10-14 | 37.22 | $31.26 | 443310 |
| 2022-10-13 | 38.66 | $31.79 | 857312 |
| 2022-10-12 | 35.02 | $30.98 | 586500 |
| 2022-10-11 | 37.44 | $31.91 | 583603 |
| 2022-10-10 | 35.24 | $31.43 | 522800 |
| 2022-10-07 | 35.34 | $31.47 | 596900 |
| 2022-10-06 | 37.96 | $32.51 | 492549 |
| 2022-10-05 | 40.24 | $33.35 | 425400 |
| 2022-10-04 | 44.37 | $34.72 | 660116 |
| 2022-10-03 | 39.74 | $33.64 | 766800 |
| 2022-09-30 | 30.63 | $31.85 | 666200 |
| 2022-09-29 | 31.49 | $32.19 | 492009 |
| 2022-09-28 | 34.78 | $33.40 | 551100 |
| 2022-09-27 | 32.56 | $33.00 | 478763 |
| 2022-09-26 | 34.43 | $33.67 | 578957 |
| 2022-09-23 | 37.30 | $34.62 | 980433 |
| 2022-09-22 | 41.15 | $35.74 | 647844 |
| 2022-09-21 | 42.95 | $36.22 | 549428 |
| 2022-09-20 | 45.65 | $36.90 | 684300 |
| 2022-09-19 | 50.18 | $37.93 | 710705 |
| 2022-09-16 | 52.78 | $38.47 | 790200 |
| 2022-09-15 | 49.90 | $37.84 | 438300 |
| 2022-09-14 | 55.36 | $38.91 | 425227 |
| 2022-09-13 | 54.87 | $38.80 | 561730 |
| 2022-09-12 | 57.50 | $39.29 | 547500 |
| 2022-09-09 | 57.10 | $39.19 | 478900 |
| 2022-09-08 | 55.97 | $38.90 | 445925 |
| 2022-09-07 | 58.67 | $39.43 | 501200 |
| 2022-09-06 | 52.22 | $37.87 | 751906 |
| 2022-09-02 | 50.58 | $37.52 | 610203 |
| 2022-09-01 | 48.71 | $37.13 | 687200 |
| 2022-08-31 | 48.57 | $37.10 | 608200 |
| 2022-08-30 | 50.11 | $37.45 | 682300 |
| 2022-08-29 | 51.52 | $37.77 | 597804 |
| 2022-08-26 | 53.50 | $38.21 | 810952 |
| 2022-08-25 | 57.29 | $39.01 | 627713 |
| 2022-08-24 | 56.34 | $38.75 | 661800 |
| 2022-08-23 | 56.23 | $38.72 | 573400 |
| 2022-08-22 | 57.48 | $39.00 | 744200 |
| 2022-08-19 | 60.55 | $39.67 | 1.0M |
| 2022-08-18 | 70.97 | $41.61 | 759245 |
| 2022-08-17 | 69.06 | $40.88 | 583124 |
| 2022-08-16 | 67.07 | $40.17 | 645553 |
| 2022-08-15 | 66.73 | $40.05 | 1.1M |
| 2022-08-12 | 64.52 | $39.30 | 1.0M |
| 2022-08-11 | 62.71 | $38.72 | 952825 |
| 2022-08-10 | 60.46 | $38.04 | 837426 |
| 2022-08-09 | 58.09 | $37.37 | 853200 |
| 2022-08-08 | 61.76 | $38.07 | 858416 |
| 2022-08-05 | 58.87 | $37.25 | 645600 |
| 2022-08-04 | 62.31 | $37.88 | 956870 |
| 2022-08-03 | 61.90 | $37.76 | 906618 |
| 2022-08-02 | 58.73 | $36.85 | 637500 |
| 2022-08-01 | 61.91 | $37.44 | 501100 |
| 2022-07-29 | 62.45 | $37.54 | 639431 |
| 2022-07-28 | 62.23 | $37.47 | 1.2M |
| 2022-07-27 | 56.42 | $35.80 | 384804 |
| 2022-07-26 | 53.04 | $34.98 | 569200 |
| 2022-07-25 | 50.28 | $34.36 | 548658 |
| 2022-07-22 | 48.61 | $34.00 | 537931 |
| 2022-07-21 | 46.23 | $33.50 | 477300 |
| 2022-07-20 | 48.90 | $34.12 | 689300 |
| 2022-07-19 | 48.35 | $34.00 | 444734 |
| 2022-07-18 | 47.64 | $33.84 | 580816 |
| 2022-07-15 | 52.63 | $35.00 | 916946 |
| 2022-07-14 | 51.42 | $34.71 | 594426 |
| 2022-07-13 | 50.04 | $34.38 | 381400 |
| 2022-07-12 | 49.84 | $34.33 | 595542 |
| 2022-07-11 | 53.33 | $35.17 | 419200 |
| 2022-07-08 | 55.44 | $35.65 | 317414 |
| 2022-07-07 | 55.02 | $35.53 | 348000 |
| 2022-07-06 | 54.40 | $35.35 | 342000 |
| 2022-07-05 | 53.53 | $35.09 | 547600 |
| 2022-07-01 | 55.63 | $35.63 | 459940 |
| 2022-06-30 | 53.07 | $34.84 | 440500 |
| 2022-06-29 | 52.04 | $34.53 | 542800 |
| 2022-06-28 | 54.11 | $35.10 | 448100 |
| 2022-06-27 | 56.29 | $35.68 | 459911 |
| 2022-06-24 | 54.74 | $35.16 | 2.3M |
| 2022-06-23 | 50.96 | $33.97 | 562600 |
| 2022-06-22 | 46.27 | $32.66 | 416111 |
| 2022-06-21 | 46.12 | $32.62 | 760748 |
| 2022-06-17 | 44.21 | $32.10 | 956900 |
| 2022-06-16 | 41.15 | $31.30 | 597900 |
| 2022-06-15 | 46.96 | $33.20 | 605644 |
| 2022-06-14 | 43.62 | $32.36 | 663904 |
| 2022-06-13 | 46.29 | $33.17 | 535527 |
| 2022-06-10 | 53.79 | $35.11 | 745900 |
| 2022-06-09 | 58.53 | $36.13 | 936877 |
| 2022-06-08 | 63.76 | $37.13 | 821400 |
| 2022-06-07 | 63.16 | $36.94 | 594800 |
| 2022-06-06 | 60.41 | $36.09 | 706300 |
| 2022-06-03 | 56.67 | $35.06 | 342019 |
| 2022-06-02 | 57.37 | $35.20 | 406500 |
| 2022-06-01 | 55.35 | $34.66 | 651027 |
| 2022-05-31 | 57.21 | $35.05 | 776232 |
| 2022-05-27 | 62.86 | $36.15 | 622000 |
| 2022-05-26 | 59.36 | $35.14 | 1.0M |
| 2022-05-25 | 56.87 | $34.49 | 1.3M |
| 2022-05-24 | 48.97 | $32.76 | 418000 |
| 2022-05-23 | 49.07 | $32.78 | 448507 |
| 2022-05-20 | 48.73 | $32.71 | 433691 |
| 2022-05-19 | 49.00 | $32.77 | 589200 |
| 2022-05-18 | 50.73 | $33.16 | 1.2M |
| 2022-05-17 | 50.39 | $33.08 | 902300 |
| 2022-05-16 | 45.35 | $31.96 | 652707 |
| 2022-05-13 | 42.22 | $31.33 | 513900 |
| 2022-05-12 | 40.52 | $31.00 | 1.1M |
| 2022-05-11 | 41.08 | $31.16 | 718600 |
| 2022-05-10 | 44.06 | $31.99 | 986800 |
| 2022-05-09 | 41.94 | $31.55 | 994706 |
| 2022-05-06 | 42.28 | $31.65 | 891142 |
| 2022-05-05 | 44.01 | $32.15 | 1.0M |
| 2022-05-04 | 46.72 | $32.90 | 887235 |
| 2022-05-03 | 39.54 | $31.38 | 697526 |
| 2022-05-02 | 32.23 | $30.10 | 797114 |
| 2022-04-29 | 33.52 | $30.53 | 621523 |
| 2022-04-28 | 36.64 | $31.49 | 667900 |
| 2022-04-27 | 37.47 | $31.73 | 912104 |
| 2022-04-26 | 38.61 | $32.06 | 952617 |
| 2022-04-25 | 36.15 | $31.62 | 798939 |
| 2022-04-22 | 36.21 | $31.64 | 2.4M |
| 2022-04-21 | 42.35 | $33.40 | 1.1M |
| 2022-04-20 | 49.60 | $35.00 | 944700 |
| 2022-04-19 | 44.40 | $34.08 | 667537 |
| 2022-04-18 | 42.62 | $33.79 | 891218 |
| 2022-04-14 | 44.73 | $34.24 | 2.2M |
| 2022-04-13 | 40.78 | $33.60 | 1.1M |
| 2022-04-12 | 44.05 | $34.30 | 724502 |
| 2022-04-11 | 49.85 | $35.37 | 978047 |
| 2022-04-08 | 48.15 | $35.09 | 728906 |
| 2022-04-07 | 54.76 | $36.14 | 853900 |
| 2022-04-06 | 54.42 | $36.08 | 623300 |
| 2022-04-05 | 56.57 | $36.40 | 511300 |
| 2022-04-04 | 58.57 | $36.69 | 561682 |
| 2022-04-01 | 57.44 | $36.46 | 581709 |
| 2022-03-31 | 57.76 | $36.51 | 640331 |
| 2022-03-30 | 57.35 | $36.42 | 408429 |
| 2022-03-29 | 61.27 | $37.04 | 529400 |
| 2022-03-28 | 58.81 | $36.47 | 413700 |
| 2022-03-25 | 56.70 | $36.01 | 328800 |
| 2022-03-24 | 57.06 | $36.07 | 328328 |
| 2022-03-23 | 55.63 | $35.75 | 414800 |
| 2022-03-22 | 61.96 | $36.78 | 606300 |
| 2022-03-21 | 60.81 | $36.50 | 639036 |
| 2022-03-18 | 60.36 | $36.39 | 1.5M |
| 2022-03-17 | 62.33 | $36.71 | 633122 |
| 2022-03-16 | 61.39 | $36.46 | 730800 |
| 2022-03-15 | 65.34 | $37.10 | 547287 |
| 2022-03-14 | 61.64 | $36.09 | 635737 |
| 2022-03-11 | 60.50 | $35.80 | 457800 |
| 2022-03-10 | 61.95 | $36.04 | 505154 |
| 2022-03-09 | 62.37 | $36.11 | 723355 |
| 2022-03-08 | 59.53 | $35.34 | 790723 |
| 2022-03-07 | 53.70 | $33.99 | 786732 |
| 2022-03-04 | 51.59 | $33.56 | 588600 |
| 2022-03-03 | 52.71 | $33.77 | 674901 |
| 2022-03-02 | 54.08 | $34.03 | 933026 |
| 2022-03-01 | 46.90 | $32.61 | 636930 |
| 2022-02-28 | 51.12 | $33.40 | 1.2M |
| 2022-02-25 | 48.44 | $32.92 | 743733 |
| 2022-02-24 | 41.89 | $31.88 | 908900 |
| 2022-02-23 | 40.79 | $31.72 | 517744 |
| 2022-02-22 | 41.44 | $31.86 | 761400 |
| 2022-02-18 | 47.17 | $32.98 | 398345 |
| 2022-02-17 | 41.62 | $32.17 | 525300 |
| 2022-02-16 | 45.55 | $32.87 | 260800 |
| 2022-02-15 | 44.56 | $32.73 | 384900 |
| 2022-02-14 | 43.36 | $32.56 | 420700 |
| 2022-02-11 | 41.90 | $32.35 | 354106 |
| 2022-02-10 | 43.69 | $32.70 | 387000 |
| 2022-02-09 | 47.32 | $33.36 | 426400 |
| 2022-02-08 | 42.13 | $32.61 | 306800 |
| 2022-02-07 | 41.03 | $32.46 | 302000 |
| 2022-02-04 | 39.11 | $32.20 | 310000 |
| 2022-02-03 | 39.04 | $32.19 | 430633 |
| 2022-02-02 | 43.72 | $33.14 | 336241 |
| 2022-02-01 | 43.11 | $33.05 | 554218 |
| 2022-01-31 | 46.48 | $33.68 | 515000 |
| 2022-01-28 | 41.06 | $32.90 | 397846 |
| 2022-01-27 | 38.63 | $32.58 | 354015 |
| 2022-01-26 | 41.69 | $33.18 | 605127 |
| 2022-01-25 | 40.80 | $33.06 | 614600 |
| 2022-01-24 | 41.50 | $33.20 | 958440 |
| 2022-01-21 | 39.31 | $32.89 | 815082 |
| 2022-01-20 | 41.65 | $33.38 | 755900 |
| 2022-01-19 | 42.74 | $33.60 | 727600 |
| 2022-01-18 | 36.03 | $32.67 | 528000 |
| 2022-01-14 | 37.33 | $32.96 | 607200 |
| 2022-01-13 | 37.50 | $33.00 | 490500 |
| 2022-01-12 | 39.36 | $33.42 | 294408 |
| 2022-01-11 | 40.22 | $33.61 | 384843 |
| 2022-01-10 | 37.07 | $33.15 | 542833 |
| 2022-01-07 | 40.17 | $33.86 | 381727 |
| 2022-01-06 | 41.57 | $34.16 | 576126 |
| 2022-01-05 | 40.32 | $33.97 | 437800 |
| 2022-01-04 | 47.52 | $35.39 | 361600 |
| 2022-01-03 | 51.00 | $35.96 | 303100 |
| 2021-12-31 | 51.44 | $36.03 | 283300 |
| 2021-12-30 | 49.55 | $35.71 | 299930 |
| 2021-12-29 | 48.96 | $35.61 | 315600 |
| 2021-12-28 | 48.45 | $35.52 | 296900 |
| 2021-12-27 | 49.99 | $35.81 | 195200 |
| 2021-12-23 | 49.89 | $35.79 | 203800 |
| 2021-12-22 | 50.49 | $35.91 | 435800 |
| 2021-12-21 | 47.21 | $35.26 | 578920 |
| 2021-12-20 | 40.88 | $34.15 | 670634 |
| 2021-12-17 | 45.77 | $35.19 | 1.2M |
| 2021-12-16 | 47.16 | $35.46 | 653700 |
| 2021-12-15 | 44.92 | $35.08 | 919517 |
| 2021-12-14 | 43.79 | $34.89 | 1.0M |
| 2021-12-13 | 47.50 | $35.65 | 566100 |
| 2021-12-10 | 45.11 | $35.24 | 516245 |
| 2021-12-09 | 47.67 | $35.75 | 573311 |
| 2021-12-08 | 54.98 | $37.01 | 661331 |
| 2021-12-07 | 58.07 | $37.47 | 553810 |
| 2021-12-06 | 55.54 | $36.98 | 472806 |
| 2021-12-03 | 55.23 | $36.92 | 408200 |
| 2021-12-02 | 57.01 | $37.20 | 453941 |
| 2021-12-01 | 56.59 | $37.11 | 504006 |
| 2021-11-30 | 57.86 | $37.32 | 524932 |
| 2021-11-29 | 62.88 | $38.10 | 619600 |
| 2021-11-26 | 61.91 | $37.86 | 452507 |
| 2021-11-24 | 70.71 | $39.07 | 1.1M |
| 2021-11-23 | 71.59 | $39.18 | 1.3M |
| 2021-11-22 | 70.94 | $38.97 | 856172 |
| 2021-11-19 | 69.97 | $38.66 | 624896 |
| 2021-11-18 | 68.38 | $38.17 | 816700 |
| 2021-11-17 | 70.47 | $38.46 | 376124 |
| 2021-11-16 | 68.24 | $37.76 | 379400 |
| 2021-11-15 | 69.24 | $37.90 | 398931 |
| 2021-11-12 | 67.64 | $37.40 | 938431 |
| 2021-11-11 | 68.31 | $37.50 | 848300 |
| 2021-11-10 | 66.74 | $37.00 | 590816 |
| 2021-11-09 | 65.93 | $36.75 | 632838 |
| 2021-11-08 | 65.90 | $36.74 | 617538 |
| 2021-11-05 | 70.79 | $37.53 | 739000 |
| 2021-11-04 | 68.75 | $36.80 | 715642 |
| 2021-11-03 | 64.69 | $35.53 | 745200 |
| 2021-11-02 | 64.48 | $35.47 | 738200 |
| 2021-11-01 | 69.94 | $36.31 | 725600 |
| 2021-10-29 | 67.35 | $35.48 | 594400 |
| 2021-10-28 | 65.33 | $34.89 | 555300 |
| 2021-10-27 | 61.06 | $33.79 | 428747 |
| 2021-10-26 | 63.14 | $34.10 | 692700 |
| 2021-10-25 | 61.07 | $33.59 | 1.4M |
| 2021-10-22 | 54.08 | $32.14 | 773934 |
| 2021-10-21 | 51.70 | $31.72 | 440720 |
| 2021-10-20 | 50.84 | $31.57 | 577900 |
| 2021-10-19 | 52.32 | $31.82 | 517714 |
| 2021-10-18 | 48.98 | $31.23 | 732483 |
| 2021-10-15 | 48.92 | $31.22 | 5.2M |
| 2021-10-14 | 62.21 | $33.21 | 789500 |
| 2021-10-13 | 67.93 | $33.86 | 920000 |
| 2021-10-12 | 66.77 | $33.60 | 1.0M |
| 2021-10-11 | 66.14 | $33.46 | 1.7M |
| 2021-10-08 | 60.29 | $32.31 | 702934 |
| 2021-10-07 | 59.42 | $32.16 | 744144 |
| 2021-10-06 | 56.72 | $31.71 | 570050 |
| 2021-10-05 | 53.38 | $31.20 | 578300 |
| 2021-10-04 | 47.33 | $30.40 | 559013 |
| 2021-10-01 | 45.74 | $30.21 | 319500 |
| 2021-09-30 | 46.15 | $30.27 | 441600 |
| 2021-09-29 | 50.30 | $30.84 | 398396 |
| 2021-09-28 | 47.05 | $30.43 | 505342 |
| 2021-09-27 | 50.25 | $30.85 | 472222 |
| 2021-09-24 | 59.17 | $31.83 | 489700 |
| 2021-09-23 | 61.07 | $32.01 | 621521 |
| 2021-09-22 | 60.12 | $31.87 | 530540 |
| 2021-09-21 | 55.36 | $31.22 | 371200 |
| 2021-09-20 | 56.75 | $31.36 | 845827 |
| 2021-09-17 | 60.23 | $31.70 | 1.4M |
| 2021-09-16 | 58.60 | $31.47 | 858731 |
| 2021-09-15 | 59.20 | $31.53 | 480500 |
| 2021-09-14 | 56.43 | $31.14 | 476000 |
| 2021-09-13 | 54.16 | $30.84 | 580205 |
| 2021-09-10 | 56.79 | $31.12 | 494400 |
| 2021-09-09 | 62.66 | $31.69 | 407236 |
| 2021-09-08 | 63.42 | $31.76 | 659300 |
| 2021-09-07 | 60.55 | $31.32 | 442300 |
| 2021-09-03 | 64.72 | $31.70 | 357813 |
| 2021-09-02 | 67.39 | $31.93 | 446204 |
| 2021-09-01 | 66.18 | $31.72 | 399832 |
| 2021-08-31 | 64.20 | $31.39 | 500804 |
| 2021-08-30 | 69.35 | $31.83 | 313417 |
| 2021-08-27 | 71.21 | $31.98 | 513105 |
| 2021-08-26 | 69.83 | $31.71 | 623800 |
| 2021-08-25 | 69.52 | $31.65 | 650500 |
| 2021-08-24 | 67.53 | $31.27 | 654900 |
| 2021-08-23 | 66.71 | $31.12 | 460017 |
| 2021-08-20 | 66.92 | $31.14 | 730800 |
| 2021-08-19 | 64.67 | $30.72 | 504500 |
| 2021-08-18 | 61.40 | $30.17 | 899493 |
| 2021-08-17 | 67.79 | $30.76 | 638100 |
| 2021-08-16 | 68.14 | $30.79 | 523500 |
| 2021-08-13 | 72.55 | $31.17 | 391511 |
| 2021-08-12 | 70.80 | $30.80 | 392229 |
| 2021-08-11 | 71.74 | $30.88 | 446100 |
| 2021-08-10 | 70.19 | $30.55 | 600406 |
| 2021-08-09 | 68.76 | $30.26 | 499354 |
| 2021-08-06 | 71.57 | $30.51 | 651400 |
| 2021-08-05 | 70.94 | $30.37 | 512704 |
| 2021-08-04 | 69.66 | $30.09 | 569926 |
| 2021-08-03 | 68.48 | $29.84 | 710432 |
| 2021-08-02 | 64.01 | $29.00 | 536440 |
| 2021-07-30 | 62.07 | $28.68 | 466900 |
| 2021-07-29 | 64.99 | $28.96 | 646050 |
| 2021-07-28 | 62.21 | $28.50 | 669841 |
| 2021-07-27 | 59.35 | $28.07 | 465939 |
| 2021-07-26 | 58.87 | $28.00 | 705840 |
| 2021-07-23 | 59.25 | $28.04 | 655300 |
| 2021-07-22 | 58.68 | $27.95 | 1.4M |
| 2021-07-21 | 54.28 | $27.30 | 1.2M |
| 2021-07-20 | 45.85 | $26.30 | 1.1M |
| 2021-07-19 | 39.72 | $25.72 | 1.0M |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-78.24
2026-07-16
Close Price
$33.77
Vol: 934480
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.41
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -78.24 | $33.77 | 934480 |
| 2026-07-15 | -71.21 | $34.45 | 1.1M |
| 2026-07-14 | -71.21 | $34.45 | 1.3M |
| 2026-07-13 | -90.92 | $33.19 | 910242 |
| 2026-07-10 | -83.41 | $33.67 | 982919 |
| 2026-07-09 | -88.47 | $33.37 | 893452 |
| 2026-07-08 | -89.36 | $33.32 | 848700 |
| 2026-07-07 | -89.17 | $33.48 | 1.1M |
| 2026-07-06 | -93.90 | $33.10 | 1.4M |
| 2026-07-02 | -98.20 | $32.76 | 1.6M |
| 2026-07-01 | -99.25 | $33.52 | 1.7M |
| 2026-06-30 | -96.80 | $34.18 | 2.1M |
| 2026-06-29 | -91.24 | $35.18 | 2.2M |
| 2026-06-26 | -85.02 | $36.86 | 1.5M |
| 2026-06-25 | -85.37 | $36.84 | 1.0M |
| 2026-06-24 | -86.41 | $36.78 | 1.4M |
| 2026-06-23 | -96.46 | $36.56 | 1.4M |
| 2026-06-22 | -92.66 | $37.07 | 1.1M |
| 2026-06-18 | -85.71 | $37.42 | 8.7M |
| 2026-06-17 | -94.49 | $36.77 | 1.8M |
| 2026-06-16 | -67.89 | $37.68 | 1.4M |
| 2026-06-15 | -52.34 | $38.61 | 1.7M |
| 2026-06-12 | -71.40 | $37.47 | 1.5M |
| 2026-06-11 | -67.73 | $37.69 | 1.0M |
| 2026-06-10 | -72.58 | $37.40 | 1.0M |
| 2026-06-09 | -46.82 | $38.94 | 1.1M |
| 2026-06-08 | -47.32 | $38.91 | 1.3M |
| 2026-06-05 | -33.44 | $39.74 | 822732 |
| 2026-06-04 | -22.74 | $40.38 | 719963 |
| 2026-06-03 | -23.91 | $40.31 | 982536 |
| 2026-06-02 | -8.03 | $41.26 | 1.4M |
| 2026-06-01 | -15.47 | $40.35 | 1.1M |
| 2026-05-29 | -0.55 | $41.16 | 1.3M |
| 2026-05-28 | -8.11 | $40.63 | 693176 |
| 2026-05-27 | -12.26 | $40.41 | 1.1M |
| 2026-05-26 | -24.32 | $40.18 | 952600 |
| 2026-05-22 | -45.03 | $38.97 | 950300 |
| 2026-05-21 | -58.90 | $38.16 | 738895 |
| 2026-05-20 | -72.77 | $37.35 | 1.2M |
| 2026-05-19 | -94.86 | $36.06 | 897950 |
| 2026-05-18 | -94.81 | $36.30 | 1.2M |
| 2026-05-15 | -98.50 | $36.35 | 1.0M |
| 2026-05-14 | -92.34 | $37.38 | 1.0M |
| 2026-05-13 | -77.68 | $38.05 | 1.1M |
| 2026-05-12 | -85.05 | $37.96 | 1.5M |
| 2026-05-11 | -79.23 | $38.51 | 1.1M |
| 2026-05-08 | -88.21 | $38.16 | 1.3M |
| 2026-05-07 | -88.72 | $38.14 | 1.3M |
| 2026-05-06 | -79.74 | $38.49 | 1.6M |
| 2026-05-05 | -68.46 | $38.93 | 1.2M |
| 2026-05-04 | -77.69 | $38.57 | 1.2M |
| 2026-05-01 | -33.33 | $40.30 | 954803 |
| 2026-04-30 | -31.79 | $40.36 | 2.2M |
| 2026-04-29 | -87.44 | $38.19 | 864572 |
| 2026-04-28 | -30.00 | $40.43 | 702343 |
| 2026-04-27 | -9.46 | $41.05 | 976186 |
| 2026-04-24 | -49.19 | $39.58 | 652400 |
| 2026-04-23 | -45.95 | $39.70 | 787718 |
| 2026-04-22 | -81.62 | $38.38 | 795206 |
| 2026-04-21 | -98.38 | $37.76 | 801414 |
| 2026-04-20 | -59.95 | $38.81 | 751600 |
| 2026-04-17 | -52.31 | $39.14 | 1.6M |
| 2026-04-16 | -31.94 | $40.02 | 527306 |
| 2026-04-15 | -26.16 | $40.27 | 483546 |
| 2026-04-14 | -29.17 | $40.14 | 596154 |
| 2026-04-13 | -42.36 | $39.57 | 822829 |
| 2026-04-10 | -7.64 | $41.07 | 459400 |
| 2026-04-09 | -12.97 | $40.77 | 575640 |
| 2026-04-08 | -4.90 | $40.57 | 951628 |
| 2026-04-07 | -27.98 | $39.67 | 525341 |
| 2026-04-06 | -27.14 | $39.64 | 885700 |
| 2026-04-02 | -9.29 | $40.37 | 831558 |
| 2026-04-01 | -5.80 | $39.91 | 1.1M |
| 2026-03-31 | -23.77 | $39.29 | 807776 |
| 2026-03-30 | -32.78 | $38.92 | 789332 |
| 2026-03-27 | -27.55 | $39.11 | 531038 |
| 2026-03-26 | -32.23 | $38.94 | 505840 |
| 2026-03-25 | -25.90 | $39.17 | 1.1M |
| 2026-03-24 | -23.69 | $39.25 | 735700 |
| 2026-03-23 | -55.37 | $38.10 | 904159 |
| 2026-03-20 | -74.67 | $37.44 | 1.9M |
| 2026-03-19 | -15.30 | $39.69 | 843928 |
| 2026-03-18 | -22.19 | $39.46 | 573080 |
| 2026-03-17 | -29.86 | $39.98 | 631432 |
| 2026-03-16 | -39.76 | $39.51 | 893857 |
| 2026-03-13 | -65.61 | $38.21 | 815200 |
| 2026-03-12 | -69.38 | $38.02 | 1.2M |
| 2026-03-11 | -72.76 | $37.85 | 985700 |
| 2026-03-10 | -78.53 | $37.56 | 1.4M |
| 2026-03-09 | -70.97 | $37.94 | 905120 |
| 2026-03-06 | -79.92 | $37.49 | 707919 |
| 2026-03-05 | -81.91 | $37.39 | 759189 |
| 2026-03-04 | -74.35 | $37.77 | 532700 |
| 2026-03-03 | -69.00 | $37.57 | 838600 |
| 2026-03-02 | -55.59 | $38.08 | 747300 |
| 2026-02-27 | -51.86 | $38.31 | 1.2M |
| 2026-02-26 | -52.35 | $38.28 | 1.2M |
| 2026-02-25 | -44.57 | $38.76 | 1.1M |
| 2026-02-24 | -45.87 | $38.68 | 1.9M |
| 2026-02-23 | -25.45 | $39.94 | 889900 |
| 2026-02-20 | -30.79 | $39.61 | 830224 |
| 2026-02-19 | -38.09 | $39.16 | 1.1M |
| 2026-02-18 | -21.56 | $40.18 | 885346 |
| 2026-02-17 | -13.47 | $40.66 | 1.2M |
| 2026-02-13 | -2.25 | $40.78 | 837907 |
| 2026-02-12 | -6.69 | $40.06 | 843130 |
| 2026-02-11 | -0.68 | $40.06 | 762520 |
| 2026-02-10 | -4.59 | $39.19 | 809746 |
| 2026-02-09 | -5.83 | $39.08 | 1.2M |
| 2026-02-06 | -1.03 | $38.64 | 922239 |
| 2026-02-05 | -6.40 | $37.58 | 960188 |
| 2026-02-04 | -5.95 | $37.34 | 1.1M |
| 2026-02-03 | -8.41 | $36.93 | 846871 |
| 2026-02-02 | -31.66 | $35.63 | 986977 |
| 2026-01-30 | -22.36 | $36.15 | 982452 |
| 2026-01-29 | -20.21 | $36.27 | 956818 |
| 2026-01-28 | -6.20 | $36.95 | 900900 |
| 2026-01-27 | -2.15 | $36.82 | 729006 |
| 2026-01-26 | -6.82 | $36.18 | 649656 |
| 2026-01-23 | -13.43 | $35.87 | 1.2M |
| 2026-01-22 | -6.40 | $36.20 | 969572 |
| 2026-01-21 | -14.38 | $35.80 | 1.1M |
| 2026-01-20 | -19.53 | $35.56 | 1.3M |
| 2026-01-16 | -8.58 | $36.07 | 3.3M |
| 2026-01-15 | -12.93 | $35.38 | 2.8M |
| 2026-01-14 | -48.65 | $33.14 | 815915 |
| 2026-01-13 | -49.42 | $33.12 | 1.1M |
| 2026-01-12 | -60.23 | $32.84 | 1.1M |
| 2026-01-09 | -91.51 | $32.03 | 781089 |
| 2026-01-08 | -78.38 | $32.37 | 984600 |
| 2026-01-07 | -94.21 | $31.96 | 1.5M |
| 2026-01-06 | -33.20 | $33.58 | 1.4M |
| 2026-01-05 | -54.25 | $33.06 | 1.3M |
| 2026-01-02 | -26.98 | $33.96 | 922300 |
| 2025-12-31 | -59.94 | $33.26 | 558696 |
| 2025-12-30 | -60.86 | $33.39 | 667842 |
| 2025-12-29 | -59.71 | $33.59 | 868648 |
| 2025-12-26 | -73.68 | $33.18 | 672816 |
| 2025-12-24 | -69.60 | $33.38 | 354900 |
| 2025-12-23 | -69.18 | $33.40 | 824200 |
| 2025-12-22 | -67.92 | $33.46 | 938800 |
| 2025-12-19 | -85.12 | $32.64 | 3.3M |
| 2025-12-18 | -89.73 | $32.42 | 766100 |
| 2025-12-17 | -86.69 | $32.59 | 1.0M |
| 2025-12-16 | -96.57 | $32.38 | 839426 |
| 2025-12-15 | -91.07 | $32.71 | 844294 |
| 2025-12-12 | -99.78 | $32.41 | 1.1M |
| 2025-12-11 | -98.83 | $32.66 | 736000 |
| 2025-12-10 | -100.00 | $32.77 | 1.1M |
| 2025-12-09 | -95.15 | $32.97 | 803300 |
| 2025-12-08 | -97.24 | $33.01 | 825607 |
| 2025-12-05 | -90.57 | $34.01 | 767300 |
| 2025-12-04 | -98.56 | $34.15 | 852500 |
| 2025-12-03 | -50.52 | $34.46 | 756542 |
| 2025-12-02 | -38.25 | $35.05 | 760300 |
| 2025-12-01 | -32.19 | $35.20 | 941825 |
| 2025-11-28 | -4.98 | $36.62 | 467000 |
| 2025-11-26 | -13.66 | $36.14 | 1.2M |
| 2025-11-25 | -13.30 | $36.16 | 866400 |
| 2025-11-24 | -11.29 | $36.27 | 1.2M |
| 2025-11-21 | -22.59 | $35.65 | 625911 |
| 2025-11-20 | -20.95 | $35.74 | 3.3M |
| 2025-11-19 | -15.32 | $36.00 | 903427 |
| 2025-11-18 | -7.48 | $36.21 | 736966 |
| 2025-11-17 | -5.61 | $36.32 | 822342 |
| 2025-11-14 | -1.21 | $35.99 | 671208 |
| 2025-11-13 | -6.50 | $35.58 | 987928 |
| 2025-11-12 | -4.22 | $35.71 | 928500 |
| 2025-11-11 | -4.19 | $35.52 | 915800 |
| 2025-11-10 | -8.74 | $35.27 | 909610 |
| 2025-11-07 | -3.44 | $35.03 | 863500 |
| 2025-11-06 | -6.48 | $34.88 | 1.4M |
| 2025-11-05 | -10.93 | $34.66 | 4.9M |
| 2025-11-04 | -17.10 | $32.49 | 1.0M |
| 2025-11-03 | -16.73 | $32.50 | 1.1M |
| 2025-10-31 | -37.92 | $31.93 | 1.3M |
| 2025-10-30 | -38.66 | $31.74 | 1.5M |
| 2025-10-29 | -33.64 | $31.84 | 1.0M |
| 2025-10-28 | -19.06 | $32.06 | 1.1M |
| 2025-10-27 | -19.68 | $31.97 | 783745 |
| 2025-10-24 | -21.08 | $31.90 | 696500 |
| 2025-10-23 | -28.71 | $31.52 | 1.3M |
| 2025-10-22 | -39.36 | $30.99 | 1.2M |
| 2025-10-21 | -51.00 | $30.41 | 991421 |
| 2025-10-20 | -27.31 | $31.59 | 615629 |
| 2025-10-17 | -25.15 | $31.68 | 1.0M |
| 2025-10-16 | -14.26 | $32.23 | 759448 |
| 2025-10-15 | -6.24 | $32.33 | 1.2M |
| 2025-10-14 | -19.75 | $31.53 | 927400 |
| 2025-10-13 | -13.93 | $31.81 | 770665 |
| 2025-10-10 | -27.65 | $31.15 | 1.0M |
| 2025-10-09 | -17.05 | $31.66 | 1.1M |
| 2025-10-08 | -11.02 | $31.95 | 1.2M |
| 2025-10-07 | -31.19 | $30.98 | 1.5M |
| 2025-10-06 | -2.49 | $32.36 | 1.8M |
| 2025-10-03 | -7.93 | $30.34 | 2.4M |
| 2025-10-02 | -5.18 | $30.05 | 1.5M |
| 2025-10-01 | -4.82 | $29.84 | 1.9M |
| 2025-09-30 | -56.06 | $28.25 | 738077 |
| 2025-09-29 | -51.72 | $28.37 | 881405 |
| 2025-09-26 | -62.50 | $28.54 | 788520 |
| 2025-09-25 | -71.55 | $28.35 | 827017 |
| 2025-09-24 | -63.18 | $28.55 | 819202 |
| 2025-09-23 | -73.64 | $28.30 | 889900 |
| 2025-09-22 | -67.44 | $28.51 | 989700 |
| 2025-09-19 | -84.11 | $28.08 | 2.1M |
| 2025-09-18 | -84.56 | $28.11 | 1.6M |
| 2025-09-17 | -96.17 | $27.89 | 1.4M |
| 2025-09-16 | -99.61 | $28.07 | 945104 |
| 2025-09-15 | -84.58 | $28.62 | 779900 |
| 2025-09-12 | -80.42 | $28.72 | 944440 |
| 2025-09-11 | -84.58 | $28.62 | 953410 |
| 2025-09-10 | -92.50 | $28.43 | 996246 |
| 2025-09-09 | -80.42 | $28.72 | 851000 |
| 2025-09-08 | -97.85 | $28.37 | 996800 |
| 2025-09-05 | -84.55 | $28.68 | 798200 |
| 2025-09-04 | -84.12 | $28.69 | 930401 |
| 2025-09-03 | -90.82 | $28.66 | 671069 |
| 2025-09-02 | -93.93 | $28.66 | 1.5M |
| 2025-08-29 | -80.71 | $29.81 | 950403 |
| 2025-08-28 | -79.95 | $29.84 | 601600 |
| 2025-08-27 | -82.99 | $29.72 | 612603 |
| 2025-08-26 | -83.76 | $29.69 | 1.1M |
| 2025-08-25 | -81.73 | $29.77 | 978153 |
| 2025-08-22 | -73.60 | $30.09 | 775417 |
| 2025-08-21 | -82.74 | $29.73 | 713031 |
| 2025-08-20 | -68.02 | $30.31 | 999900 |
| 2025-08-19 | -67.26 | $30.34 | 1.1M |
| 2025-08-18 | -78.48 | $29.90 | 1.6M |
| 2025-08-15 | -82.52 | $29.77 | 1.2M |
| 2025-08-14 | -95.20 | $29.25 | 796210 |
| 2025-08-13 | -88.25 | $29.54 | 803079 |
| 2025-08-12 | -92.81 | $29.35 | 1.2M |
| 2025-08-11 | -98.98 | $29.33 | 1.1M |
| 2025-08-08 | -91.37 | $30.15 | 777657 |
| 2025-08-07 | -84.82 | $30.37 | 1.1M |
| 2025-08-06 | -89.29 | $30.22 | 1.9M |
| 2025-08-05 | -79.70 | $31.61 | 1.0M |
| 2025-08-04 | -25.74 | $32.70 | 983756 |
| 2025-08-01 | -40.59 | $32.40 | 626730 |
| 2025-07-31 | -29.21 | $32.63 | 841333 |
| 2025-07-30 | -56.44 | $32.08 | 684749 |
| 2025-07-29 | -71.78 | $31.77 | 685212 |
| 2025-07-28 | -89.10 | $31.34 | 721400 |
| 2025-07-25 | -83.41 | $31.46 | 683635 |
| 2025-07-24 | -68.25 | $31.78 | 1.2M |
| 2025-07-23 | -40.28 | $32.37 | 815820 |
| 2025-07-22 | -31.28 | $32.56 | 695143 |
| 2025-07-21 | -24.17 | $32.71 | 656811 |
| 2025-07-18 | -11.37 | $32.98 | 867600 |
| 2025-07-17 | -24.85 | $32.35 | 794900 |
| 2025-07-16 | -41.21 | $32.08 | 745813 |
| 2025-07-15 | -30.91 | $32.25 | 904400 |
| 2025-07-14 | -33.33 | $32.21 | 590400 |
| 2025-07-11 | -50.28 | $31.87 | 585213 |
| 2025-07-10 | -24.17 | $32.25 | 639145 |
| 2025-07-09 | -15.23 | $32.39 | 832500 |
| 2025-07-08 | -46.46 | $31.58 | 941803 |
| 2025-07-07 | -7.89 | $32.55 | 845024 |
| 2025-07-03 | -2.41 | $32.64 | 1.1M |
| 2025-07-02 | -23.59 | $31.97 | 1.0M |
| 2025-07-01 | -38.03 | $31.56 | 973243 |
| 2025-06-30 | -22.54 | $32.00 | 1.2M |
| 2025-06-27 | -17.61 | $32.14 | 1.4M |
| 2025-06-26 | -18.66 | $32.11 | 992619 |
| 2025-06-25 | -35.21 | $31.64 | 748800 |
| 2025-06-24 | -21.13 | $32.04 | 800211 |
| 2025-06-23 | -32.33 | $31.57 | 888234 |
| 2025-06-20 | -22.35 | $31.69 | 1.4M |
| 2025-06-18 | -6.09 | $32.09 | 690223 |
| 2025-06-17 | -17.51 | $31.64 | 1.2M |
| 2025-06-16 | -2.79 | $32.22 | 871000 |
| 2025-06-13 | -4.45 | $31.61 | 620918 |
| 2025-06-12 | -1.49 | $31.70 | 847500 |
| 2025-06-11 | -6.81 | $30.99 | 522244 |
| 2025-06-10 | -16.35 | $30.59 | 599000 |
| 2025-06-09 | -19.57 | $30.48 | 714500 |
| 2025-06-06 | -18.48 | $30.51 | 674059 |
| 2025-06-05 | -25.52 | $30.28 | 782345 |
| 2025-06-04 | -38.97 | $29.89 | 852062 |
| 2025-06-03 | -6.21 | $30.84 | 727200 |
| 2025-06-02 | -22.76 | $30.36 | 809900 |
| 2025-05-30 | -8.62 | $30.77 | 1.6M |
| 2025-05-29 | -22.30 | $30.35 | 684125 |
| 2025-05-28 | -9.76 | $30.71 | 794105 |
| 2025-05-27 | -5.28 | $30.81 | 1.1M |
| 2025-05-23 | -14.23 | $30.47 | 978040 |
| 2025-05-22 | -56.93 | $29.30 | 1.6M |
| 2025-05-21 | -31.39 | $30.00 | 1.1M |
| 2025-05-20 | -8.45 | $30.61 | 692407 |
| 2025-05-19 | 0.00 | $30.62 | 635216 |
| 2025-05-16 | -1.74 | $30.36 | 686623 |
| 2025-05-15 | -6.29 | $29.95 | 666245 |
| 2025-05-14 | -30.82 | $29.17 | 813029 |
| 2025-05-13 | -33.65 | $29.08 | 908458 |
| 2025-05-12 | -50.63 | $28.54 | 667309 |
| 2025-05-09 | -39.94 | $28.88 | 743200 |
| 2025-05-08 | -44.34 | $28.74 | 869255 |
| 2025-05-07 | -34.07 | $28.61 | 690921 |
| 2025-05-06 | -32.74 | $28.67 | 901400 |
| 2025-05-05 | -33.41 | $28.64 | 681718 |
| 2025-05-02 | -32.55 | $28.78 | 685194 |
| 2025-05-01 | -39.19 | $28.95 | 983644 |
| 2025-04-30 | -32.05 | $29.34 | 918785 |
| 2025-04-29 | -25.46 | $29.70 | 679080 |
| 2025-04-28 | -30.04 | $29.45 | 989462 |
| 2025-04-25 | -39.19 | $28.95 | 589733 |
| 2025-04-24 | -43.41 | $28.72 | 696947 |
| 2025-04-23 | -53.85 | $28.15 | 1.1M |
| 2025-04-22 | -52.56 | $28.22 | 1.5M |
| 2025-04-21 | -68.50 | $27.35 | 1.1M |
| 2025-04-17 | -34.07 | $29.23 | 592119 |
| 2025-04-16 | -39.93 | $28.91 | 623327 |
| 2025-04-15 | -37.00 | $29.07 | 819724 |
| 2025-04-14 | -39.74 | $28.92 | 1.3M |
| 2025-04-11 | -56.04 | $28.03 | 1.5M |
| 2025-04-10 | -64.84 | $27.55 | 917596 |
| 2025-04-09 | -55.68 | $28.05 | 1.7M |
| 2025-04-08 | -92.36 | $26.74 | 1.5M |
| 2025-04-07 | -79.62 | $27.34 | 1.6M |
| 2025-04-04 | -90.42 | $28.07 | 1.8M |
| 2025-04-03 | -7.48 | $30.79 | 1.4M |
| 2025-04-02 | -3.77 | $30.60 | 545386 |
| 2025-04-01 | -2.30 | $30.47 | 861026 |
| 2025-03-31 | -7.16 | $30.27 | 1.1M |
| 2025-03-28 | -9.63 | $30.17 | 1.9M |
| 2025-03-27 | -12.10 | $30.07 | 917315 |
| 2025-03-26 | -7.41 | $30.26 | 763707 |
| 2025-03-25 | -2.01 | $30.42 | 890190 |
| 2025-03-24 | -8.63 | $29.85 | 799293 |
| 2025-03-21 | -6.89 | $29.90 | 1.5M |
| 2025-03-20 | -3.32 | $30.04 | 691700 |
| 2025-03-19 | -12.76 | $29.67 | 805725 |
| 2025-03-18 | -9.44 | $29.80 | 733750 |
| 2025-03-17 | -12.41 | $29.67 | 869726 |
| 2025-03-14 | -24.07 | $29.14 | 1.2M |
| 2025-03-13 | -23.13 | $29.18 | 1.1M |
| 2025-03-12 | -6.57 | $29.39 | 1.3M |
| 2025-03-11 | -6.63 | $28.79 | 1.6M |
| 2025-03-10 | -1.28 | $28.63 | 1.5M |
| 2025-03-07 | -20.99 | $27.62 | 1.2M |
| 2025-03-06 | -32.06 | $27.33 | 1.4M |
| 2025-03-05 | -36.26 | $27.22 | 1.5M |
| 2025-03-04 | -48.43 | $26.78 | 1.1M |
| 2025-03-03 | -30.42 | $27.23 | 861748 |
| 2025-02-28 | -4.85 | $28.02 | 1.9M |
| 2025-02-27 | -24.91 | $27.28 | 882900 |
| 2025-02-26 | -8.87 | $27.75 | 1.1M |
| 2025-02-25 | -14.29 | $27.36 | 1.2M |
| 2025-02-24 | -39.10 | $26.70 | 1.9M |
| 2025-02-21 | -4.86 | $27.43 | 1.2M |
| 2025-02-20 | -5.90 | $27.05 | 1.1M |
| 2025-02-19 | -13.62 | $26.72 | 885547 |
| 2025-02-18 | -8.88 | $26.45 | 885346 |
| 2025-02-14 | -23.83 | $26.13 | 874507 |
| 2025-02-13 | -16.43 | $26.28 | 550612 |
| 2025-02-12 | -25.35 | $26.09 | 604500 |
| 2025-02-11 | -25.82 | $26.08 | 550620 |
| 2025-02-10 | -20.18 | $26.18 | 813600 |
| 2025-02-07 | -22.87 | $26.12 | 656328 |
| 2025-02-06 | -16.59 | $26.26 | 637400 |
| 2025-02-05 | -25.11 | $26.07 | 516728 |
| 2025-02-04 | -31.28 | $25.96 | 860510 |
| 2025-02-03 | -39.15 | $25.83 | 644800 |
| 2025-01-31 | -34.89 | $25.93 | 669500 |
| 2025-01-30 | -33.19 | $25.97 | 676200 |
| 2025-01-29 | -52.34 | $25.52 | 815600 |
| 2025-01-28 | -48.09 | $25.62 | 800846 |
| 2025-01-27 | -48.76 | $25.64 | 713148 |
| 2025-01-24 | -40.08 | $25.85 | 720406 |
| 2025-01-23 | -63.64 | $25.28 | 1.6M |
| 2025-01-22 | -90.50 | $24.63 | 833400 |
| 2025-01-21 | -44.63 | $25.74 | 710621 |
| 2025-01-17 | -19.42 | $26.35 | 711700 |
| 2025-01-16 | -14.88 | $26.46 | 927900 |
| 2025-01-15 | -70.49 | $25.25 | 560800 |
| 2025-01-14 | -77.56 | $25.08 | 574565 |
| 2025-01-13 | -87.72 | $24.82 | 654026 |
| 2025-01-10 | -90.34 | $24.92 | 783773 |
| 2025-01-08 | -94.39 | $25.73 | 550858 |
| 2025-01-07 | -72.59 | $26.51 | 706900 |
| 2025-01-06 | -81.63 | $26.20 | 798562 |
| 2025-01-03 | -70.55 | $26.58 | 526480 |
| 2025-01-02 | -78.43 | $26.31 | 608072 |
| 2024-12-31 | -88.44 | $26.00 | 1.1M |
| 2024-12-30 | -85.61 | $26.15 | 504300 |
| 2024-12-27 | -86.62 | $26.14 | 405700 |
| 2024-12-26 | -82.63 | $26.31 | 414046 |
| 2024-12-24 | -74.18 | $26.67 | 432400 |
| 2024-12-23 | -80.52 | $26.40 | 557348 |
| 2024-12-20 | -88.97 | $26.04 | 1.8M |
| 2024-12-19 | -99.49 | $25.92 | 843561 |
| 2024-12-18 | -99.24 | $25.93 | 1.0M |
| 2024-12-17 | -98.42 | $26.10 | 821600 |
| 2024-12-16 | -91.89 | $26.77 | 810200 |
| 2024-12-13 | -92.39 | $27.28 | 793300 |
| 2024-12-12 | -85.86 | $27.34 | 545488 |
| 2024-12-11 | -63.41 | $27.82 | 760329 |
| 2024-12-10 | -50.00 | $28.16 | 560970 |
| 2024-12-09 | -36.83 | $28.60 | 933620 |
| 2024-12-06 | -47.60 | $28.24 | 572207 |
| 2024-12-05 | -36.23 | $28.62 | 586950 |
| 2024-12-04 | -31.88 | $28.37 | 776633 |
| 2024-12-03 | -32.75 | $28.33 | 870144 |
| 2024-12-02 | -16.38 | $29.08 | 1.0M |
| 2024-11-29 | -7.42 | $29.49 | 547704 |
| 2024-11-27 | -7.21 | $29.50 | 662654 |
| 2024-11-26 | -3.96 | $29.62 | 802768 |
| 2024-11-25 | -15.65 | $28.70 | 1.4M |
| 2024-11-22 | -14.84 | $28.35 | 510606 |
| 2024-11-21 | -14.84 | $28.35 | 914688 |
| 2024-11-20 | -26.65 | $27.92 | 452625 |
| 2024-11-19 | -30.49 | $27.78 | 738722 |
| 2024-11-18 | -36.26 | $27.57 | 600960 |
| 2024-11-15 | -36.54 | $27.56 | 629925 |
| 2024-11-14 | -42.03 | $27.36 | 708400 |
| 2024-11-13 | -53.30 | $26.95 | 679610 |
| 2024-11-12 | -60.44 | $26.69 | 1.1M |
| 2024-11-11 | -25.55 | $27.96 | 1.4M |
| 2024-11-08 | -30.22 | $27.79 | 977875 |
| 2024-11-07 | -33.52 | $27.67 | 1.6M |
| 2024-11-06 | -56.59 | $26.83 | 2.4M |
| 2024-11-05 | -3.41 | $28.78 | 939700 |
| 2024-11-04 | -21.36 | $28.20 | 1.1M |
| 2024-11-01 | -50.63 | $27.61 | 927747 |
| 2024-10-31 | -32.17 | $28.38 | 1.4M |
| 2024-10-30 | -50.24 | $27.77 | 1.6M |
| 2024-10-29 | -99.00 | $25.71 | 1.1M |
| 2024-10-28 | -94.06 | $26.17 | 1.1M |
| 2024-10-25 | -97.62 | $25.99 | 1.0M |
| 2024-10-24 | -98.54 | $26.20 | 862401 |
| 2024-10-23 | -85.65 | $26.98 | 899359 |
| 2024-10-22 | -88.70 | $26.84 | 916542 |
| 2024-10-21 | -99.06 | $26.71 | 997200 |
| 2024-10-18 | -91.94 | $27.27 | 1.2M |
| 2024-10-17 | -92.10 | $27.54 | 853471 |
| 2024-10-16 | -75.48 | $28.15 | 747625 |
| 2024-10-15 | -84.74 | $27.81 | 863560 |
| 2024-10-14 | -84.74 | $27.81 | 867004 |
| 2024-10-11 | -90.25 | $27.68 | 756616 |
| 2024-10-10 | -95.17 | $27.57 | 733604 |
| 2024-10-09 | -98.40 | $27.85 | 691800 |
| 2024-10-08 | -83.28 | $28.13 | 809855 |
| 2024-10-07 | -57.18 | $28.85 | 456952 |
| 2024-10-04 | -34.69 | $29.56 | 1.1M |
| 2024-10-03 | -43.88 | $29.20 | 1.1M |
| 2024-10-02 | -28.83 | $29.79 | 925431 |
| 2024-10-01 | -4.59 | $30.74 | 587301 |
| 2024-09-30 | -0.27 | $30.68 | 613100 |
| 2024-09-27 | -3.85 | $30.50 | 513625 |
| 2024-09-26 | -17.03 | $30.02 | 540931 |
| 2024-09-25 | -3.07 | $30.47 | 732622 |
| 2024-09-24 | -11.64 | $29.96 | 561200 |
| 2024-09-23 | -2.34 | $29.92 | 512600 |
| 2024-09-20 | -11.56 | $29.60 | 1.9M |
| 2024-09-19 | -29.59 | $29.07 | 812900 |
| 2024-09-18 | -21.77 | $29.30 | 907173 |
| 2024-09-17 | -17.77 | $29.36 | 753840 |
| 2024-09-16 | -6.05 | $29.33 | 596439 |
| 2024-09-13 | -12.90 | $29.16 | 843463 |
| 2024-09-12 | -43.15 | $28.41 | 733136 |
| 2024-09-11 | -46.37 | $28.33 | 636231 |
| 2024-09-10 | -76.61 | $27.58 | 815217 |
| 2024-09-09 | -78.23 | $27.54 | 741100 |
| 2024-09-06 | -96.14 | $27.49 | 516700 |
| 2024-09-05 | -81.56 | $28.02 | 604403 |
| 2024-09-04 | -95.53 | $27.77 | 635343 |
| 2024-09-03 | -72.16 | $28.08 | 721240 |
| 2024-08-30 | -16.15 | $28.96 | 853849 |
| 2024-08-29 | -29.19 | $28.54 | 709594 |
| 2024-08-28 | -23.91 | $28.71 | 480918 |
| 2024-08-27 | -22.36 | $28.76 | 925200 |
| 2024-08-26 | -7.08 | $29.23 | 357400 |
| 2024-08-23 | -5.26 | $29.16 | 555356 |
| 2024-08-22 | -15.85 | $28.68 | 429019 |
| 2024-08-21 | -6.15 | $28.97 | 485300 |
| 2024-08-20 | -12.30 | $28.74 | 440000 |
| 2024-08-19 | -0.53 | $29.18 | 747131 |
| 2024-08-16 | -5.51 | $28.99 | 537200 |
| 2024-08-15 | -6.06 | $28.94 | 952100 |
| 2024-08-14 | -3.77 | $28.99 | 815000 |
| 2024-08-13 | -10.61 | $28.70 | 944500 |
| 2024-08-12 | -23.36 | $28.15 | 770600 |
| 2024-08-09 | -14.96 | $28.48 | 699172 |
| 2024-08-08 | -15.18 | $28.47 | 1.0M |
| 2024-08-07 | -15.85 | $28.44 | 828314 |
| 2024-08-06 | -5.16 | $28.56 | 1.0M |
| 2024-08-05 | -17.69 | $27.43 | 882314 |
| 2024-08-02 | -11.28 | $27.68 | 916400 |
| 2024-08-01 | -4.10 | $27.96 | 1.2M |
| 2024-07-31 | -21.63 | $26.68 | 1.3M |
| 2024-07-30 | -7.97 | $26.33 | 520517 |
| 2024-07-29 | -8.37 | $26.32 | 491500 |
| 2024-07-26 | -1.65 | $26.40 | 592632 |
| 2024-07-25 | -27.35 | $25.72 | 679400 |
| 2024-07-24 | -7.79 | $26.15 | 581255 |
| 2024-07-23 | -32.47 | $25.58 | 382848 |
| 2024-07-22 | -18.61 | $25.90 | 588212 |
| 2024-07-19 | -47.62 | $25.23 | 1.1M |
| 2024-07-18 | -49.78 | $25.18 | 905566 |
| 2024-07-17 | -42.86 | $25.34 | 1.1M |
| 2024-07-16 | -30.40 | $25.76 | 934500 |
| 2024-07-15 | -73.87 | $24.77 | 956281 |
| 2024-07-12 | -31.75 | $26.17 | 625243 |
| 2024-07-11 | -62.06 | $25.53 | 528891 |
| 2024-07-10 | -85.18 | $24.61 | 500174 |
| 2024-07-09 | -91.96 | $24.34 | 602600 |
| 2024-07-08 | -88.44 | $24.48 | 503009 |
| 2024-07-05 | -87.44 | $24.59 | 1.1M |
| 2024-07-03 | -92.54 | $24.37 | 732935 |
| 2024-07-02 | -98.08 | $24.11 | 1.3M |
| 2024-07-01 | -96.71 | $24.30 | 1.1M |
| 2024-06-28 | -96.17 | $24.69 | 1.7M |
| 2024-06-27 | -81.82 | $26.01 | 723528 |
| 2024-06-26 | -97.21 | $25.57 | 360900 |
| 2024-06-25 | -97.04 | $25.76 | 553865 |
| 2024-06-24 | -87.17 | $26.06 | 624525 |
| 2024-06-21 | -93.42 | $25.87 | 1.6M |
| 2024-06-20 | -89.80 | $25.98 | 581400 |
| 2024-06-18 | -91.12 | $25.94 | 606900 |
| 2024-06-17 | -97.14 | $25.99 | 505900 |
| 2024-06-14 | -78.15 | $26.60 | 646590 |
| 2024-06-13 | -74.44 | $26.70 | 526000 |
| 2024-06-12 | -62.96 | $27.01 | 675900 |
| 2024-06-11 | -51.11 | $27.33 | 990829 |
| 2024-06-10 | -51.11 | $27.33 | 686309 |
| 2024-06-07 | -65.56 | $26.94 | 664672 |
| 2024-06-06 | -27.15 | $27.73 | 710200 |
| 2024-06-05 | -1.41 | $28.65 | 1.5M |
| 2024-06-04 | -8.31 | $27.77 | 745831 |
| 2024-06-03 | -13.57 | $27.58 | 1.6M |
| 2024-05-31 | -1.72 | $28.00 | 1.3M |
| 2024-05-30 | -15.92 | $27.25 | 573906 |
| 2024-05-29 | -31.05 | $26.37 | 737135 |
| 2024-05-28 | -16.00 | $27.16 | 1.5M |
| 2024-05-24 | -21.90 | $26.85 | 499931 |
| 2024-05-23 | -32.95 | $26.27 | 651900 |
| 2024-05-22 | -18.46 | $27.02 | 493630 |
| 2024-05-21 | -20.15 | $26.93 | 595417 |
| 2024-05-20 | -23.54 | $26.75 | 626410 |
| 2024-05-17 | -22.45 | $26.79 | 708500 |
| 2024-05-16 | -16.31 | $27.09 | 882350 |
| 2024-05-15 | -9.08 | $27.48 | 792670 |
| 2024-05-14 | -4.71 | $27.47 | 1.0M |
| 2024-05-13 | -6.17 | $26.89 | 1.1M |
| 2024-05-10 | -2.38 | $27.06 | 1.3M |
| 2024-05-09 | -1.24 | $26.49 | 1.4M |
| 2024-05-08 | -9.92 | $24.90 | 1.0M |
| 2024-05-07 | -13.03 | $24.79 | 774300 |
| 2024-05-06 | -4.73 | $24.74 | 597325 |
| 2024-05-03 | -8.45 | $24.43 | 964520 |
| 2024-05-02 | -25.84 | $23.70 | 666400 |
| 2024-05-01 | -39.70 | $23.33 | 1.3M |
| 2024-04-30 | -37.83 | $23.38 | 1.0M |
| 2024-04-29 | -34.83 | $23.46 | 540000 |
| 2024-04-26 | -46.82 | $23.14 | 575424 |
| 2024-04-25 | -49.06 | $23.08 | 789746 |
| 2024-04-24 | -38.43 | $23.36 | 736200 |
| 2024-04-23 | -26.23 | $23.59 | 904000 |
| 2024-04-22 | -43.61 | $23.06 | 608921 |
| 2024-04-19 | -48.05 | $22.79 | 1.6M |
| 2024-04-18 | -56.76 | $22.50 | 730400 |
| 2024-04-17 | -60.80 | $22.25 | 743626 |
| 2024-04-16 | -74.43 | $21.77 | 1.0M |
| 2024-04-15 | -52.78 | $22.49 | 1.0M |
| 2024-04-12 | -43.61 | $22.82 | 680600 |
| 2024-04-11 | -23.40 | $23.51 | 743408 |
| 2024-04-10 | -31.38 | $23.21 | 978300 |
| 2024-04-09 | -4.79 | $24.21 | 1.0M |
| 2024-04-08 | -5.49 | $23.90 | 976000 |
| 2024-04-05 | -15.98 | $23.47 | 830900 |
| 2024-04-04 | -16.27 | $23.46 | 769236 |
| 2024-04-03 | -2.24 | $23.69 | 1.3M |
| 2024-04-02 | -6.15 | $23.53 | 1.3M |
| 2024-04-01 | -5.43 | $23.07 | 1.0M |
| 2024-03-28 | -1.22 | $23.05 | 1.2M |
| 2024-03-27 | -23.48 | $22.39 | 904367 |
| 2024-03-26 | -60.87 | $21.53 | 846000 |
| 2024-03-25 | -64.78 | $21.44 | 756542 |
| 2024-03-22 | -69.13 | $21.34 | 893000 |
| 2024-03-21 | -73.04 | $21.25 | 889100 |
| 2024-03-20 | -80.14 | $21.20 | 1.0M |
| 2024-03-19 | -84.71 | $21.13 | 831544 |
| 2024-03-18 | -89.11 | $21.01 | 889746 |
| 2024-03-15 | -88.71 | $21.05 | 1.7M |
| 2024-03-14 | -93.01 | $20.89 | 1.1M |
| 2024-03-13 | -98.65 | $21.43 | 1.1M |
| 2024-03-12 | -89.90 | $21.77 | 729218 |
| 2024-03-11 | -71.78 | $22.29 | 697773 |
| 2024-03-08 | -62.37 | $22.56 | 640200 |
| 2024-03-07 | -77.70 | $22.12 | 628500 |
| 2024-03-06 | -81.18 | $22.02 | 753893 |
| 2024-03-05 | -89.20 | $21.79 | 831504 |
| 2024-03-04 | -85.37 | $21.90 | 1.0M |
| 2024-03-01 | -84.48 | $22.01 | 1.0M |
| 2024-02-29 | -94.39 | $21.80 | 1.1M |
| 2024-02-28 | -85.63 | $22.10 | 868600 |
| 2024-02-27 | -77.98 | $22.35 | 967148 |
| 2024-02-26 | -98.81 | $21.67 | 880971 |
| 2024-02-23 | -88.46 | $22.18 | 1.1M |
| 2024-02-22 | -76.33 | $22.59 | 1.5M |
| 2024-02-21 | -61.22 | $23.67 | 738300 |
| 2024-02-20 | -56.47 | $23.93 | 619900 |
| 2024-02-16 | -55.67 | $24.01 | 772707 |
| 2024-02-15 | -46.39 | $24.28 | 807000 |
| 2024-02-14 | -89.69 | $23.02 | 483200 |
| 2024-02-13 | -93.81 | $22.90 | 645564 |
| 2024-02-12 | -73.24 | $23.62 | 705773 |
| 2024-02-09 | -95.84 | $22.97 | 987800 |
| 2024-02-08 | -99.72 | $22.94 | 957100 |
| 2024-02-07 | -88.44 | $23.43 | 924000 |
| 2024-02-06 | -87.77 | $23.48 | 789113 |
| 2024-02-05 | -97.59 | $23.15 | 996171 |
| 2024-02-02 | -95.51 | $23.98 | 791300 |
| 2024-02-01 | -79.26 | $24.81 | 825600 |
| 2024-01-31 | -95.45 | $24.24 | 1.0M |
| 2024-01-30 | -85.00 | $24.62 | 929743 |
| 2024-01-29 | -76.39 | $24.93 | 611960 |
| 2024-01-26 | -85.29 | $24.63 | 774000 |
| 2024-01-25 | -76.47 | $24.96 | 1.0M |
| 2024-01-24 | -96.52 | $24.21 | 769436 |
| 2024-01-23 | -88.89 | $24.62 | 1.2M |
| 2024-01-22 | -78.89 | $24.98 | 1.2M |
| 2024-01-19 | -89.17 | $24.61 | 1.0M |
| 2024-01-18 | -96.40 | $24.61 | 849522 |
| 2024-01-17 | -94.55 | $24.70 | 820230 |
| 2024-01-16 | -96.84 | $25.37 | 807800 |
| 2024-01-12 | -89.19 | $25.84 | 816050 |
| 2024-01-11 | -52.92 | $26.01 | 1.5M |
| 2024-01-10 | -31.92 | $26.69 | 474050 |
| 2024-01-09 | -23.16 | $27.00 | 558100 |
| 2024-01-08 | -16.10 | $27.25 | 1.1M |
| 2024-01-05 | -27.40 | $26.85 | 1.2M |
| 2024-01-04 | -27.97 | $26.83 | 1.0M |
| 2024-01-03 | -27.68 | $26.84 | 829800 |
| 2024-01-02 | -17.80 | $27.19 | 1.2M |
| 2023-12-29 | -11.02 | $27.43 | 655000 |
| 2023-12-28 | -3.11 | $27.71 | 465300 |
| 2023-12-27 | -5.08 | $27.64 | 377232 |
| 2023-12-26 | -2.01 | $27.70 | 376748 |
| 2023-12-22 | -5.45 | $27.37 | 428300 |
| 2023-12-21 | -3.25 | $27.16 | 628900 |
| 2023-12-20 | -17.34 | $26.50 | 905638 |
| 2023-12-19 | -8.55 | $26.88 | 1.1M |
| 2023-12-18 | -24.45 | $26.08 | 814800 |
| 2023-12-15 | -13.44 | $26.63 | 2.9M |
| 2023-12-14 | -12.85 | $26.66 | 1.6M |
| 2023-12-13 | -4.70 | $26.10 | 1.4M |
| 2023-12-12 | -32.97 | $24.56 | 925035 |
| 2023-12-11 | -19.07 | $24.90 | 685633 |
| 2023-12-08 | -19.51 | $24.88 | 1.1M |
| 2023-12-07 | -17.74 | $24.96 | 815149 |
| 2023-12-06 | -16.85 | $25.00 | 1.1M |
| 2023-12-05 | -14.86 | $25.09 | 843400 |
| 2023-12-04 | -11.97 | $25.22 | 1.3M |
| 2023-12-01 | -11.75 | $25.23 | 1.7M |
| 2023-11-30 | -17.52 | $24.97 | 2.2M |
| 2023-11-29 | -11.31 | $25.25 | 20.0M |
| 2023-11-28 | -11.97 | $25.22 | 7.0M |
| 2023-11-27 | -33.33 | $22.87 | 892000 |
| 2023-11-24 | -39.09 | $22.73 | 279110 |
| 2023-11-22 | -27.98 | $23.00 | 631609 |
| 2023-11-21 | -39.51 | $22.72 | 604114 |
| 2023-11-20 | -38.67 | $22.69 | 686000 |
| 2023-11-17 | -34.59 | $22.67 | 720200 |
| 2023-11-16 | -35.96 | $22.63 | 767515 |
| 2023-11-15 | -26.03 | $22.92 | 762642 |
| 2023-11-14 | -20.89 | $23.07 | 794849 |
| 2023-11-13 | -79.79 | $21.35 | 632454 |
| 2023-11-10 | -75.68 | $21.47 | 645500 |
| 2023-11-09 | -68.84 | $21.67 | 649535 |
| 2023-11-08 | -54.45 | $22.09 | 600000 |
| 2023-11-07 | -34.25 | $22.68 | 817700 |
| 2023-11-06 | -42.12 | $22.45 | 704757 |
| 2023-11-03 | -26.38 | $22.87 | 1.2M |
| 2023-11-02 | -6.82 | $22.77 | 1.4M |
| 2023-11-01 | -17.52 | $22.12 | 1.0M |
| 2023-10-31 | -27.10 | $21.71 | 1.1M |
| 2023-10-30 | -26.64 | $21.73 | 913724 |
| 2023-10-27 | -30.84 | $21.55 | 988871 |
| 2023-10-26 | -9.11 | $22.48 | 1.6M |
| 2023-10-25 | -10.21 | $22.02 | 1.1M |
| 2023-10-24 | -23.52 | $21.94 | 1.6M |
| 2023-10-23 | -55.53 | $20.88 | 829400 |
| 2023-10-20 | -50.93 | $21.22 | 2.8M |
| 2023-10-19 | -49.26 | $21.34 | 1.2M |
| 2023-10-18 | -50.98 | $21.59 | 905342 |
| 2023-10-17 | -46.73 | $22.01 | 1.5M |
| 2023-10-16 | -47.72 | $22.15 | 2.0M |
| 2023-10-13 | -56.09 | $21.58 | 1.2M |
| 2023-10-12 | -56.40 | $21.62 | 1.2M |
| 2023-10-11 | -50.22 | $22.05 | 1.3M |
| 2023-10-10 | -51.51 | $21.96 | 2.2M |
| 2023-10-09 | -66.47 | $20.92 | 1.9M |
| 2023-10-06 | -68.35 | $20.79 | 2.9M |
| 2023-10-05 | -97.55 | $18.76 | 1.3M |
| 2023-10-04 | -93.44 | $19.27 | 1.4M |
| 2023-10-03 | -94.86 | $19.26 | 1.7M |
| 2023-10-02 | -97.64 | $19.75 | 2.4M |
| 2023-09-29 | -76.17 | $21.16 | 2.5M |
| 2023-09-28 | -82.61 | $20.79 | 3.8M |
| 2023-09-27 | -97.12 | $21.49 | 2.8M |
| 2023-09-26 | -99.17 | $23.26 | 843400 |
| 2023-09-25 | -81.57 | $23.89 | 753395 |
| 2023-09-22 | -91.90 | $23.73 | 808500 |
| 2023-09-21 | -86.80 | $23.95 | 853613 |
| 2023-09-20 | -40.61 | $24.86 | 1.0M |
| 2023-09-19 | -34.01 | $24.99 | 868100 |
| 2023-09-18 | -35.03 | $24.97 | 892000 |
| 2023-09-15 | -15.23 | $25.36 | 1.8M |
| 2023-09-14 | -24.87 | $25.17 | 1.1M |
| 2023-09-13 | -41.12 | $24.85 | 891800 |
| 2023-09-12 | -60.41 | $24.47 | 746135 |
| 2023-09-11 | -71.07 | $24.26 | 587519 |
| 2023-09-08 | -77.78 | $24.15 | 701800 |
| 2023-09-07 | -92.27 | $23.85 | 1.4M |
| 2023-09-06 | -89.86 | $23.90 | 640324 |
| 2023-09-05 | -70.37 | $24.24 | 802300 |
| 2023-09-01 | -55.56 | $24.56 | 610938 |
| 2023-08-31 | -45.83 | $24.77 | 1.0M |
| 2023-08-30 | -29.17 | $25.13 | 837246 |
| 2023-08-29 | -17.49 | $25.44 | 875831 |
| 2023-08-28 | -46.60 | $25.17 | 763300 |
| 2023-08-25 | -57.10 | $24.96 | 483849 |
| 2023-08-24 | -65.31 | $24.71 | 1.0M |
| 2023-08-23 | -69.13 | $24.77 | 1.4M |
| 2023-08-22 | -90.17 | $24.00 | 1.2M |
| 2023-08-21 | -91.63 | $23.95 | 848465 |
| 2023-08-18 | -85.30 | $24.26 | 1.2M |
| 2023-08-17 | -82.41 | $24.39 | 766732 |
| 2023-08-16 | -73.72 | $24.78 | 893018 |
| 2023-08-15 | -69.93 | $24.95 | 918439 |
| 2023-08-14 | -61.47 | $25.33 | 1.0M |
| 2023-08-11 | -56.12 | $25.57 | 781500 |
| 2023-08-10 | -60.36 | $25.38 | 908100 |
| 2023-08-09 | -63.82 | $25.25 | 1.3M |
| 2023-08-08 | -81.60 | $24.45 | 1.5M |
| 2023-08-07 | -91.76 | $24.88 | 732200 |
| 2023-08-04 | -90.38 | $24.93 | 898500 |
| 2023-08-03 | -98.89 | $24.67 | 727400 |
| 2023-08-02 | -96.19 | $25.27 | 885461 |
| 2023-08-01 | -98.32 | $25.81 | 732713 |
| 2023-07-31 | -86.08 | $26.41 | 970675 |
| 2023-07-28 | -90.84 | $26.28 | 898120 |
| 2023-07-27 | -98.31 | $26.43 | 948608 |
| 2023-07-26 | -71.29 | $27.32 | 606770 |
| 2023-07-25 | -63.26 | $27.53 | 645452 |
| 2023-07-24 | -59.76 | $27.75 | 634811 |
| 2023-07-21 | -52.19 | $27.94 | 843717 |
| 2023-07-20 | -68.44 | $27.69 | 1.1M |
| 2023-07-19 | -71.97 | $27.62 | 1.2M |
| 2023-07-18 | -88.06 | $27.14 | 1.2M |
| 2023-07-17 | -89.52 | $27.19 | 727300 |
| 2023-07-14 | -91.47 | $27.24 | 1.2M |
| 2023-07-13 | -88.55 | $27.72 | 960323 |
| 2023-07-12 | -78.79 | $28.01 | 571731 |
| 2023-07-11 | -82.49 | $27.90 | 899805 |
| 2023-07-10 | -92.93 | $27.59 | 645400 |
| 2023-07-07 | -96.45 | $27.63 | 899500 |
| 2023-07-06 | -97.58 | $27.60 | 1.5M |
| 2023-07-05 | -76.11 | $28.60 | 810310 |
| 2023-07-03 | -77.82 | $28.55 | 301800 |
| 2023-06-30 | -77.47 | $28.56 | 851700 |
| 2023-06-29 | -94.54 | $28.06 | 689645 |
| 2023-06-28 | -98.86 | $28.23 | 728848 |
| 2023-06-27 | -88.16 | $28.67 | 797911 |
| 2023-06-26 | -88.98 | $28.65 | 1.6M |
| 2023-06-23 | -92.65 | $28.56 | 10.6M |
| 2023-06-22 | -73.88 | $29.02 | 1.5M |
| 2023-06-21 | -43.67 | $29.76 | 615224 |
| 2023-06-20 | -52.65 | $29.54 | 1.0M |
| 2023-06-16 | -32.57 | $30.14 | 2.4M |
| 2023-06-15 | -38.31 | $29.99 | 578200 |
| 2023-06-14 | -55.08 | $29.75 | 619800 |
| 2023-06-13 | -53.59 | $29.93 | 569000 |
| 2023-06-12 | -53.89 | $29.92 | 1.1M |
| 2023-06-09 | -64.97 | $29.55 | 697927 |
| 2023-06-08 | -46.71 | $30.16 | 625300 |
| 2023-06-07 | -30.24 | $30.71 | 946500 |
| 2023-06-06 | -40.12 | $30.38 | 927745 |
| 2023-06-05 | -49.10 | $30.08 | 983241 |
| 2023-06-02 | -55.39 | $29.87 | 835335 |
| 2023-06-01 | -79.64 | $29.06 | 482148 |
| 2023-05-31 | -89.52 | $28.73 | 954600 |
| 2023-05-30 | -82.77 | $29.27 | 596900 |
| 2023-05-26 | -84.46 | $29.22 | 469300 |
| 2023-05-25 | -82.09 | $29.29 | 618280 |
| 2023-05-24 | -71.28 | $29.61 | 610740 |
| 2023-05-23 | -55.74 | $30.07 | 652003 |
| 2023-05-22 | -58.11 | $30.00 | 680961 |
| 2023-05-19 | -59.80 | $29.95 | 763900 |
| 2023-05-18 | -37.16 | $30.62 | 634000 |
| 2023-05-17 | -31.76 | $30.78 | 682500 |
| 2023-05-16 | -21.68 | $31.18 | 927800 |
| 2023-05-15 | -16.42 | $31.61 | 716700 |
| 2023-05-12 | -32.85 | $31.09 | 639734 |
| 2023-05-11 | -43.80 | $30.71 | 525725 |
| 2023-05-10 | -44.96 | $30.67 | 851015 |
| 2023-05-09 | -50.14 | $30.49 | 843700 |
| 2023-05-08 | -61.38 | $30.10 | 840432 |
| 2023-05-05 | -54.76 | $30.33 | 1.2M |
| 2023-05-04 | -83.33 | $29.34 | 763112 |
| 2023-05-03 | -76.75 | $29.83 | 834400 |
| 2023-05-02 | -71.02 | $30.01 | 810310 |
| 2023-05-01 | -60.51 | $30.34 | 578800 |
| 2023-04-28 | -59.55 | $30.37 | 747246 |
| 2023-04-27 | -76.11 | $29.85 | 653800 |
| 2023-04-26 | -89.81 | $29.42 | 1.1M |
| 2023-04-25 | -99.55 | $30.04 | 1.1M |
| 2023-04-24 | -48.02 | $31.27 | 1.3M |
| 2023-04-21 | -22.12 | $31.51 | 1.1M |
| 2023-04-20 | -32.73 | $31.16 | 841400 |
| 2023-04-19 | -30.91 | $31.22 | 747721 |
| 2023-04-18 | -15.76 | $31.72 | 692921 |
| 2023-04-17 | -1.52 | $32.19 | 608304 |
| 2023-04-14 | -21.52 | $31.53 | 424900 |
| 2023-04-13 | -12.73 | $31.82 | 482800 |
| 2023-04-12 | -20.30 | $31.57 | 526458 |
| 2023-04-11 | -23.03 | $31.48 | 627400 |
| 2023-04-10 | -26.06 | $31.38 | 450909 |
| 2023-04-06 | -16.36 | $31.70 | 610200 |
| 2023-04-05 | -3.25 | $31.92 | 1.1M |
| 2023-04-04 | -18.59 | $31.13 | 982932 |
| 2023-04-03 | -38.62 | $30.72 | 869515 |
| 2023-03-31 | -17.59 | $31.33 | 1.4M |
| 2023-03-30 | -31.38 | $30.93 | 923700 |
| 2023-03-29 | -22.07 | $31.20 | 2.1M |
| 2023-03-28 | -36.21 | $30.79 | 683100 |
| 2023-03-27 | -38.97 | $30.71 | 786000 |
| 2023-03-24 | -61.08 | $30.17 | 686838 |
| 2023-03-23 | -95.44 | $29.17 | 783313 |
| 2023-03-22 | -92.90 | $29.59 | 988932 |
| 2023-03-21 | -73.15 | $30.23 | 1.1M |
| 2023-03-20 | -73.31 | $30.31 | 1.0M |
| 2023-03-17 | -77.54 | $30.20 | 1.5M |
| 2023-03-16 | -70.26 | $30.52 | 895800 |
| 2023-03-15 | -60.83 | $30.97 | 1.4M |
| 2023-03-14 | -62.68 | $30.95 | 1.4M |
| 2023-03-13 | -83.80 | $30.05 | 763900 |
| 2023-03-10 | -97.74 | $29.73 | 621700 |
| 2023-03-09 | -95.67 | $30.53 | 464619 |
| 2023-03-08 | -75.23 | $31.19 | 461580 |
| 2023-03-07 | -72.76 | $31.27 | 872000 |
| 2023-03-06 | -68.11 | $31.42 | 659425 |
| 2023-03-03 | -64.78 | $31.70 | 819738 |
| 2023-03-02 | -85.68 | $30.99 | 766500 |
| 2023-03-01 | -93.10 | $30.80 | 964895 |
| 2023-02-28 | -78.08 | $31.41 | 1.1M |
| 2023-02-27 | -74.38 | $31.56 | 826700 |
| 2023-02-24 | -88.92 | $30.97 | 659100 |
| 2023-02-23 | -84.48 | $31.15 | 1.1M |
| 2023-02-22 | -87.59 | $32.04 | 805000 |
| 2023-02-21 | -92.03 | $32.27 | 563427 |
| 2023-02-17 | -72.11 | $32.77 | 1.1M |
| 2023-02-16 | -66.93 | $32.90 | 703238 |
| 2023-02-15 | -46.61 | $33.41 | 523400 |
| 2023-02-14 | -65.53 | $33.08 | 447700 |
| 2023-02-13 | -62.87 | $33.21 | 507926 |
| 2023-02-10 | -84.69 | $32.54 | 556100 |
| 2023-02-09 | -99.34 | $32.13 | 392427 |
| 2023-02-08 | -84.59 | $32.78 | 492900 |
| 2023-02-07 | -70.61 | $33.17 | 640468 |
| 2023-02-06 | -79.93 | $32.91 | 493700 |
| 2023-02-03 | -48.55 | $33.63 | 612364 |
| 2023-02-02 | -19.50 | $34.44 | 447700 |
| 2023-02-01 | -37.05 | $33.81 | 602607 |
| 2023-01-31 | -37.60 | $33.79 | 599000 |
| 2023-01-30 | -55.43 | $33.15 | 362916 |
| 2023-01-27 | -41.23 | $33.66 | 259200 |
| 2023-01-26 | -44.66 | $33.51 | 287200 |
| 2023-01-25 | -54.52 | $33.15 | 315500 |
| 2023-01-24 | -45.21 | $33.49 | 440416 |
| 2023-01-23 | -55.07 | $33.13 | 485835 |
| 2023-01-20 | -51.51 | $33.26 | 1.7M |
| 2023-01-19 | -41.37 | $33.63 | 428700 |
| 2023-01-18 | -25.75 | $34.20 | 539600 |
| 2023-01-17 | -19.73 | $34.42 | 651200 |
| 2023-01-13 | -11.29 | $34.32 | 348131 |
| 2023-01-12 | -4.70 | $34.53 | 583914 |
| 2023-01-11 | -13.73 | $34.13 | 943150 |
| 2023-01-10 | -29.74 | $33.64 | 606021 |
| 2023-01-09 | -62.09 | $32.65 | 537700 |
| 2023-01-06 | -69.61 | $32.42 | 602635 |
| 2023-01-05 | -91.18 | $31.76 | 685800 |
| 2023-01-04 | -82.35 | $32.03 | 742630 |
| 2023-01-03 | -82.91 | $32.03 | 582410 |
| 2022-12-30 | -89.73 | $31.87 | 469672 |
| 2022-12-29 | -90.32 | $31.94 | 686600 |
| 2022-12-28 | -98.06 | $31.58 | 475103 |
| 2022-12-27 | -88.17 | $32.04 | 478400 |
| 2022-12-23 | -89.46 | $31.98 | 404600 |
| 2022-12-22 | -89.71 | $31.98 | 644343 |
| 2022-12-21 | -77.87 | $32.59 | 454051 |
| 2022-12-20 | -83.19 | $32.34 | 435845 |
| 2022-12-19 | -93.19 | $32.01 | 415212 |
| 2022-12-16 | -89.69 | $32.51 | 1.1M |
| 2022-12-15 | -94.68 | $32.87 | 526451 |
| 2022-12-14 | -68.35 | $33.81 | 484248 |
| 2022-12-13 | -66.39 | $33.88 | 640070 |
| 2022-12-12 | -82.91 | $33.29 | 588431 |
| 2022-12-09 | -91.60 | $32.98 | 692300 |
| 2022-12-08 | -90.13 | $33.10 | 713778 |
| 2022-12-07 | -87.16 | $33.72 | 486534 |
| 2022-12-06 | -88.07 | $33.69 | 477900 |
| 2022-12-05 | -91.29 | $34.16 | 572225 |
| 2022-12-02 | -73.48 | $34.88 | 530940 |
| 2022-12-01 | -67.38 | $35.00 | 408100 |
| 2022-11-30 | -48.50 | $35.44 | 866060 |
| 2022-11-29 | -51.50 | $35.37 | 380640 |
| 2022-11-28 | -43.78 | $35.55 | 388096 |
| 2022-11-25 | -23.61 | $36.02 | 177700 |
| 2022-11-23 | -25.93 | $35.87 | 333354 |
| 2022-11-22 | -14.91 | $36.06 | 588906 |
| 2022-11-21 | -29.66 | $35.28 | 423000 |
| 2022-11-18 | -30.79 | $35.16 | 594417 |
| 2022-11-17 | -30.86 | $35.03 | 583100 |
| 2022-11-16 | -18.16 | $35.66 | 543934 |
| 2022-11-15 | -27.54 | $35.19 | 476866 |
| 2022-11-14 | -29.34 | $35.10 | 655532 |
| 2022-11-11 | -32.14 | $34.96 | 515800 |
| 2022-11-10 | -9.71 | $36.04 | 582200 |
| 2022-11-09 | -21.26 | $35.07 | 360217 |
| 2022-11-08 | -18.52 | $35.24 | 445800 |
| 2022-11-07 | -21.74 | $35.04 | 460646 |
| 2022-11-04 | -10.47 | $35.74 | 547143 |
| 2022-11-03 | -11.55 | $35.31 | 596700 |
| 2022-11-02 | -18.45 | $34.91 | 618693 |
| 2022-11-01 | -1.42 | $35.04 | 386928 |
| 2022-10-31 | -6.75 | $34.74 | 524831 |
| 2022-10-28 | -2.05 | $34.97 | 618960 |
| 2022-10-27 | -11.11 | $34.26 | 774366 |
| 2022-10-26 | -25.71 | $33.59 | 372204 |
| 2022-10-25 | -31.59 | $33.32 | 500600 |
| 2022-10-24 | -51.63 | $32.40 | 472522 |
| 2022-10-21 | -61.66 | $31.94 | 1.5M |
| 2022-10-20 | -70.74 | $31.69 | 575600 |
| 2022-10-19 | -62.60 | $32.42 | 572700 |
| 2022-10-18 | -60.53 | $32.99 | 737000 |
| 2022-10-17 | -69.67 | $32.40 | 683965 |
| 2022-10-14 | -87.35 | $31.26 | 443310 |
| 2022-10-13 | -81.15 | $31.79 | 857312 |
| 2022-10-12 | -98.72 | $30.98 | 586500 |
| 2022-10-11 | -90.33 | $31.91 | 583603 |
| 2022-10-10 | -96.36 | $31.43 | 522800 |
| 2022-10-07 | -96.17 | $31.47 | 596900 |
| 2022-10-06 | -91.41 | $32.51 | 492549 |
| 2022-10-05 | -80.81 | $33.35 | 425400 |
| 2022-10-04 | -63.51 | $34.72 | 660116 |
| 2022-10-03 | -77.15 | $33.64 | 766800 |
| 2022-09-30 | -99.75 | $31.85 | 666200 |
| 2022-09-29 | -97.42 | $32.19 | 492009 |
| 2022-09-28 | -91.50 | $33.40 | 551100 |
| 2022-09-27 | -98.54 | $33.00 | 478763 |
| 2022-09-26 | -95.75 | $33.67 | 578957 |
| 2022-09-23 | -90.00 | $34.62 | 980433 |
| 2022-09-22 | -93.91 | $35.74 | 647844 |
| 2022-09-21 | -99.72 | $36.22 | 549428 |
| 2022-09-20 | -83.58 | $36.90 | 684300 |
| 2022-09-19 | -58.90 | $37.93 | 710705 |
| 2022-09-16 | -62.99 | $38.47 | 790200 |
| 2022-09-15 | -77.00 | $37.84 | 438300 |
| 2022-09-14 | -56.14 | $38.91 | 425227 |
| 2022-09-13 | -58.28 | $38.80 | 561730 |
| 2022-09-12 | -48.73 | $39.29 | 547500 |
| 2022-09-09 | -50.68 | $39.19 | 478900 |
| 2022-09-08 | -56.34 | $38.90 | 445925 |
| 2022-09-07 | -46.00 | $39.43 | 501200 |
| 2022-09-06 | -76.41 | $37.87 | 751906 |
| 2022-09-02 | -83.24 | $37.52 | 610203 |
| 2022-09-01 | -90.84 | $37.13 | 687200 |
| 2022-08-31 | -95.91 | $37.10 | 608200 |
| 2022-08-30 | -83.62 | $37.45 | 682300 |
| 2022-08-29 | -74.86 | $37.77 | 597804 |
| 2022-08-26 | -66.67 | $38.21 | 810952 |
| 2022-08-25 | -51.77 | $39.01 | 627713 |
| 2022-08-24 | -56.61 | $38.75 | 661800 |
| 2022-08-23 | -44.88 | $38.72 | 573400 |
| 2022-08-22 | -36.33 | $39.00 | 744200 |
| 2022-08-19 | -26.50 | $39.67 | 1.0M |
| 2022-08-18 | -2.18 | $41.61 | 759245 |
| 2022-08-17 | 0.00 | $40.88 | 583124 |
| 2022-08-16 | -5.58 | $40.17 | 645553 |
| 2022-08-15 | -4.67 | $40.05 | 1.1M |
| 2022-08-12 | 0.00 | $39.30 | 1.0M |
| 2022-08-11 | -4.28 | $38.72 | 952825 |
| 2022-08-10 | -15.04 | $38.04 | 837426 |
| 2022-08-09 | -26.12 | $37.37 | 853200 |
| 2022-08-08 | -14.55 | $38.07 | 858416 |
| 2022-08-05 | -28.10 | $37.25 | 645600 |
| 2022-08-04 | -17.69 | $37.88 | 956870 |
| 2022-08-03 | -19.67 | $37.76 | 906618 |
| 2022-08-02 | -34.71 | $36.85 | 637500 |
| 2022-08-01 | -24.96 | $37.44 | 501100 |
| 2022-07-29 | -23.31 | $37.54 | 639431 |
| 2022-07-28 | -24.46 | $37.47 | 1.2M |
| 2022-07-27 | -9.66 | $35.80 | 384804 |
| 2022-07-26 | -35.20 | $34.98 | 569200 |
| 2022-07-25 | -54.52 | $34.36 | 548658 |
| 2022-07-22 | -65.73 | $34.00 | 537931 |
| 2022-07-21 | -69.60 | $33.50 | 477300 |
| 2022-07-20 | -50.77 | $34.12 | 689300 |
| 2022-07-19 | -51.34 | $34.00 | 444734 |
| 2022-07-18 | -45.40 | $33.84 | 580816 |
| 2022-07-15 | -20.71 | $35.00 | 916946 |
| 2022-07-14 | -26.12 | $34.71 | 594426 |
| 2022-07-13 | -32.28 | $34.38 | 381400 |
| 2022-07-12 | -33.21 | $34.33 | 595542 |
| 2022-07-11 | -17.54 | $35.17 | 419200 |
| 2022-07-08 | -25.19 | $35.65 | 317414 |
| 2022-07-07 | -28.97 | $35.53 | 348000 |
| 2022-07-06 | -31.65 | $35.35 | 342000 |
| 2022-07-05 | -35.51 | $35.09 | 547600 |
| 2022-07-01 | -27.49 | $35.63 | 459940 |
| 2022-06-30 | -39.23 | $34.84 | 440500 |
| 2022-06-29 | -43.83 | $34.53 | 542800 |
| 2022-06-28 | -35.36 | $35.10 | 448100 |
| 2022-06-27 | -26.75 | $35.68 | 459911 |
| 2022-06-24 | -34.47 | $35.16 | 2.3M |
| 2022-06-23 | -52.15 | $33.97 | 562600 |
| 2022-06-22 | -71.62 | $32.66 | 416111 |
| 2022-06-21 | -72.21 | $32.62 | 760748 |
| 2022-06-17 | -79.94 | $32.10 | 956900 |
| 2022-06-16 | -91.83 | $31.30 | 597900 |
| 2022-06-15 | -76.16 | $33.20 | 605644 |
| 2022-06-14 | -91.10 | $32.36 | 663904 |
| 2022-06-13 | -70.08 | $33.17 | 535527 |
| 2022-06-10 | -36.92 | $35.11 | 745900 |
| 2022-06-09 | -18.99 | $36.13 | 936877 |
| 2022-06-08 | -4.92 | $37.13 | 821400 |
| 2022-06-07 | -2.23 | $36.94 | 594800 |
| 2022-06-06 | -2.22 | $36.09 | 706300 |
| 2022-06-03 | -19.83 | $35.06 | 342019 |
| 2022-06-02 | -17.44 | $35.20 | 406500 |
| 2022-06-01 | -26.67 | $34.66 | 651027 |
| 2022-05-31 | -18.25 | $35.05 | 776232 |
| 2022-05-27 | -1.06 | $36.15 | 622000 |
| 2022-05-26 | -6.11 | $35.14 | 1.0M |
| 2022-05-25 | -6.15 | $34.49 | 1.3M |
| 2022-05-24 | -26.91 | $32.76 | 418000 |
| 2022-05-23 | -26.45 | $32.78 | 448507 |
| 2022-05-20 | -28.07 | $32.71 | 433691 |
| 2022-05-19 | -26.68 | $32.77 | 589200 |
| 2022-05-18 | -37.06 | $33.16 | 1.2M |
| 2022-05-17 | -40.17 | $33.08 | 902300 |
| 2022-05-16 | -59.48 | $31.96 | 652707 |
| 2022-05-13 | -70.34 | $31.33 | 513900 |
| 2022-05-12 | -76.03 | $31.00 | 1.1M |
| 2022-05-11 | -73.28 | $31.16 | 718600 |
| 2022-05-10 | -60.98 | $31.99 | 986800 |
| 2022-05-09 | -68.86 | $31.55 | 994706 |
| 2022-05-06 | -70.22 | $31.65 | 891142 |
| 2022-05-05 | -62.92 | $32.15 | 1.0M |
| 2022-05-04 | -52.04 | $32.90 | 887235 |
| 2022-05-03 | -77.62 | $31.38 | 697526 |
| 2022-05-02 | -93.81 | $30.10 | 797114 |
| 2022-04-29 | -99.43 | $30.53 | 621523 |
| 2022-04-28 | -91.92 | $31.49 | 667900 |
| 2022-04-27 | -88.26 | $31.73 | 912104 |
| 2022-04-26 | -83.43 | $32.06 | 952617 |
| 2022-04-25 | -90.06 | $31.62 | 798939 |
| 2022-04-22 | -100.00 | $31.64 | 2.4M |
| 2022-04-21 | -99.06 | $33.40 | 1.1M |
| 2022-04-20 | -61.32 | $35.00 | 944700 |
| 2022-04-19 | -83.02 | $34.08 | 667537 |
| 2022-04-18 | -89.86 | $33.79 | 891218 |
| 2022-04-14 | -79.25 | $34.24 | 2.2M |
| 2022-04-13 | -94.34 | $33.60 | 1.1M |
| 2022-04-12 | -100.00 | $34.30 | 724502 |
| 2022-04-11 | -86.77 | $35.37 | 978047 |
| 2022-04-08 | -97.67 | $35.09 | 728906 |
| 2022-04-07 | -68.87 | $36.14 | 853900 |
| 2022-04-06 | -71.70 | $36.08 | 623300 |
| 2022-04-05 | -56.60 | $36.40 | 511300 |
| 2022-04-04 | -26.92 | $36.69 | 561682 |
| 2022-04-01 | -27.01 | $36.46 | 581709 |
| 2022-03-31 | -24.94 | $36.51 | 640331 |
| 2022-03-30 | -26.82 | $36.42 | 408429 |
| 2022-03-29 | -11.09 | $37.04 | 529400 |
| 2022-03-28 | -18.10 | $36.47 | 413700 |
| 2022-03-25 | -24.44 | $36.01 | 328800 |
| 2022-03-24 | -23.40 | $36.07 | 328328 |
| 2022-03-23 | -26.18 | $35.75 | 414800 |
| 2022-03-22 | -10.03 | $36.78 | 606300 |
| 2022-03-21 | -14.42 | $36.50 | 639036 |
| 2022-03-18 | -16.14 | $36.39 | 1.5M |
| 2022-03-17 | -11.13 | $36.71 | 633122 |
| 2022-03-16 | -15.05 | $36.46 | 730800 |
| 2022-03-15 | -2.10 | $37.10 | 547287 |
| 2022-03-14 | -7.17 | $36.09 | 635737 |
| 2022-03-11 | -12.50 | $35.80 | 457800 |
| 2022-03-10 | -8.09 | $36.04 | 505154 |
| 2022-03-09 | -6.80 | $36.11 | 723355 |
| 2022-03-08 | -16.50 | $35.34 | 790723 |
| 2022-03-07 | -10.33 | $33.99 | 786732 |
| 2022-03-04 | -23.40 | $33.56 | 588600 |
| 2022-03-03 | -17.02 | $33.77 | 674901 |
| 2022-03-02 | -9.12 | $34.03 | 933026 |
| 2022-03-01 | -52.28 | $32.61 | 636930 |
| 2022-02-28 | -28.27 | $33.40 | 1.2M |
| 2022-02-25 | -30.63 | $32.92 | 743733 |
| 2022-02-24 | -69.00 | $31.88 | 908900 |
| 2022-02-23 | -90.80 | $31.72 | 517744 |
| 2022-02-22 | -84.94 | $31.86 | 761400 |
| 2022-02-18 | -38.40 | $32.98 | 398345 |
| 2022-02-17 | -74.10 | $32.17 | 525300 |
| 2022-02-16 | -54.08 | $32.87 | 260800 |
| 2022-02-15 | -58.84 | $32.73 | 384900 |
| 2022-02-14 | -64.63 | $32.56 | 420700 |
| 2022-02-11 | -71.77 | $32.35 | 354106 |
| 2022-02-10 | -59.86 | $32.70 | 387000 |
| 2022-02-09 | -37.42 | $33.36 | 426400 |
| 2022-02-08 | -62.93 | $32.61 | 306800 |
| 2022-02-07 | -68.03 | $32.46 | 302000 |
| 2022-02-04 | -76.87 | $32.20 | 310000 |
| 2022-02-03 | -88.34 | $32.19 | 430633 |
| 2022-02-02 | -66.32 | $33.14 | 336241 |
| 2022-02-01 | -73.32 | $33.05 | 554218 |
| 2022-01-31 | -61.44 | $33.68 | 515000 |
| 2022-01-28 | -77.97 | $32.90 | 397846 |
| 2022-01-27 | -84.75 | $32.58 | 354015 |
| 2022-01-26 | -72.03 | $33.18 | 605127 |
| 2022-01-25 | -74.58 | $33.06 | 614600 |
| 2022-01-24 | -71.61 | $33.20 | 958440 |
| 2022-01-21 | -87.86 | $32.89 | 815082 |
| 2022-01-20 | -76.19 | $33.38 | 755900 |
| 2022-01-19 | -70.95 | $33.60 | 727600 |
| 2022-01-18 | -93.10 | $32.67 | 528000 |
| 2022-01-14 | -90.27 | $32.96 | 607200 |
| 2022-01-13 | -92.03 | $33.00 | 490500 |
| 2022-01-12 | -81.23 | $33.42 | 294408 |
| 2022-01-11 | -76.35 | $33.61 | 384843 |
| 2022-01-10 | -88.17 | $33.15 | 542833 |
| 2022-01-07 | -91.28 | $33.86 | 381727 |
| 2022-01-06 | -83.48 | $34.16 | 576126 |
| 2022-01-05 | -91.36 | $33.97 | 437800 |
| 2022-01-04 | -58.18 | $35.39 | 361600 |
| 2022-01-03 | -44.86 | $35.96 | 303100 |
| 2021-12-31 | -43.22 | $36.03 | 283300 |
| 2021-12-30 | -50.70 | $35.71 | 299930 |
| 2021-12-29 | -59.23 | $35.61 | 315600 |
| 2021-12-28 | -61.05 | $35.52 | 296900 |
| 2021-12-27 | -56.67 | $35.81 | 195200 |
| 2021-12-23 | -57.97 | $35.79 | 203800 |
| 2021-12-22 | -60.51 | $35.91 | 435800 |
| 2021-12-21 | -71.62 | $35.26 | 578920 |
| 2021-12-20 | -91.06 | $34.15 | 670634 |
| 2021-12-17 | -88.54 | $35.19 | 1.2M |
| 2021-12-16 | -83.30 | $35.46 | 653700 |
| 2021-12-15 | -90.68 | $35.08 | 919517 |
| 2021-12-14 | -94.92 | $34.89 | 1.0M |
| 2021-12-13 | -89.13 | $35.65 | 566100 |
| 2021-12-10 | -98.04 | $35.24 | 516245 |
| 2021-12-09 | -99.75 | $35.75 | 573311 |
| 2021-12-08 | -75.48 | $37.01 | 661331 |
| 2021-12-07 | -62.81 | $37.47 | 553810 |
| 2021-12-06 | -76.31 | $36.98 | 472806 |
| 2021-12-03 | -80.63 | $36.92 | 408200 |
| 2021-12-02 | -49.71 | $37.20 | 453941 |
| 2021-12-01 | -51.46 | $37.11 | 504006 |
| 2021-11-30 | -47.37 | $37.32 | 524932 |
| 2021-11-29 | -32.16 | $38.10 | 619600 |
| 2021-11-26 | -36.84 | $37.86 | 452507 |
| 2021-11-24 | -11.87 | $39.07 | 1.1M |
| 2021-11-23 | -9.50 | $39.18 | 1.3M |
| 2021-11-22 | -12.19 | $38.97 | 856172 |
| 2021-11-19 | -2.38 | $38.66 | 624896 |
| 2021-11-18 | -8.95 | $38.17 | 816700 |
| 2021-11-17 | -0.43 | $38.46 | 376124 |
| 2021-11-16 | -8.44 | $37.76 | 379400 |
| 2021-11-15 | -2.06 | $37.90 | 398931 |
| 2021-11-12 | -8.84 | $37.40 | 938431 |
| 2021-11-11 | -5.50 | $37.50 | 848300 |
| 2021-11-10 | -12.55 | $37.00 | 590816 |
| 2021-11-09 | -16.08 | $36.75 | 632838 |
| 2021-11-08 | -16.22 | $36.74 | 617538 |
| 2021-11-05 | -5.08 | $37.53 | 739000 |
| 2021-11-04 | -3.69 | $36.80 | 715642 |
| 2021-11-03 | -16.58 | $35.53 | 745200 |
| 2021-11-02 | -17.64 | $35.47 | 738200 |
| 2021-11-01 | -2.82 | $36.31 | 725600 |
| 2021-10-29 | -0.91 | $35.48 | 594400 |
| 2021-10-28 | -1.02 | $34.89 | 555300 |
| 2021-10-27 | -18.44 | $33.79 | 428747 |
| 2021-10-26 | -11.71 | $34.10 | 692700 |
| 2021-10-25 | -22.78 | $33.59 | 1.4M |
| 2021-10-22 | -54.23 | $32.14 | 773934 |
| 2021-10-21 | -63.34 | $31.72 | 440720 |
| 2021-10-20 | -66.59 | $31.57 | 577900 |
| 2021-10-19 | -61.17 | $31.82 | 517714 |
| 2021-10-18 | -73.97 | $31.23 | 732483 |
| 2021-10-15 | -74.19 | $31.22 | 5.2M |
| 2021-10-14 | -31.02 | $33.21 | 789500 |
| 2021-10-13 | -16.92 | $33.86 | 920000 |
| 2021-10-12 | -22.56 | $33.60 | 1.0M |
| 2021-10-11 | -25.60 | $33.46 | 1.7M |
| 2021-10-08 | -10.24 | $32.31 | 702934 |
| 2021-10-07 | -14.80 | $32.16 | 744144 |
| 2021-10-06 | -31.15 | $31.71 | 570050 |
| 2021-10-05 | -52.05 | $31.20 | 578300 |
| 2021-10-04 | -84.84 | $30.40 | 559013 |
| 2021-10-01 | -95.76 | $30.21 | 319500 |
| 2021-09-30 | -99.55 | $30.27 | 441600 |
| 2021-09-29 | -75.81 | $30.84 | 398396 |
| 2021-09-28 | -94.88 | $30.43 | 505342 |
| 2021-09-27 | -91.53 | $30.85 | 472222 |
| 2021-09-24 | -36.16 | $31.83 | 489700 |
| 2021-09-23 | -25.99 | $32.01 | 621521 |
| 2021-09-22 | -28.66 | $31.87 | 530540 |
| 2021-09-21 | -68.29 | $31.22 | 371200 |
| 2021-09-20 | -59.76 | $31.36 | 845827 |
| 2021-09-17 | -36.78 | $31.70 | 1.4M |
| 2021-09-16 | -35.95 | $31.47 | 858731 |
| 2021-09-15 | -33.47 | $31.53 | 480500 |
| 2021-09-14 | -49.59 | $31.14 | 476000 |
| 2021-09-13 | -61.98 | $30.84 | 580205 |
| 2021-09-10 | -50.41 | $31.12 | 494400 |
| 2021-09-09 | -26.86 | $31.69 | 407236 |
| 2021-09-08 | -23.97 | $31.76 | 659300 |
| 2021-09-07 | -42.15 | $31.32 | 442300 |
| 2021-09-03 | -26.45 | $31.70 | 357813 |
| 2021-09-02 | -8.64 | $31.93 | 446204 |
| 2021-09-01 | -17.70 | $31.72 | 399832 |
| 2021-08-31 | -29.08 | $31.39 | 500804 |
| 2021-08-30 | -8.43 | $31.83 | 313417 |
| 2021-08-27 | -3.48 | $31.98 | 513105 |
| 2021-08-26 | -9.22 | $31.71 | 623800 |
| 2021-08-25 | -6.65 | $31.65 | 650500 |
| 2021-08-24 | -8.06 | $31.27 | 654900 |
| 2021-08-23 | -3.39 | $31.12 | 460017 |
| 2021-08-20 | -2.86 | $31.14 | 730800 |
| 2021-08-19 | -13.80 | $30.72 | 504500 |
| 2021-08-18 | -27.76 | $30.17 | 899493 |
| 2021-08-17 | -10.21 | $30.76 | 638100 |
| 2021-08-16 | -8.36 | $30.79 | 523500 |
| 2021-08-13 | -1.37 | $31.17 | 391511 |
| 2021-08-12 | -2.17 | $30.80 | 392229 |
| 2021-08-11 | -0.72 | $30.88 | 446100 |
| 2021-08-10 | -3.73 | $30.55 | 600406 |
| 2021-08-09 | -9.14 | $30.26 | 499354 |
| 2021-08-06 | -4.48 | $30.51 | 651400 |
| 2021-08-05 | -1.58 | $30.37 | 512704 |
| 2021-08-04 | -1.47 | $30.09 | 569926 |
| 2021-08-03 | -0.45 | $29.84 | 710432 |
| 2021-08-02 | -3.99 | $29.00 | 536440 |
| 2021-07-30 | -12.50 | $28.68 | 466900 |
| 2021-07-29 | -5.05 | $28.96 | 646050 |
| 2021-07-28 | -0.64 | $28.50 | 669841 |
| 2021-07-27 | -12.13 | $28.07 | 465939 |
| 2021-07-26 | -14.43 | $28.00 | 705840 |
| 2021-07-23 | -3.28 | $28.04 | 655300 |
| 2021-07-22 | -6.57 | $27.95 | 1.4M |
| 2021-07-21 | -1.04 | $27.30 | 1.2M |
| 2021-07-20 | -51.60 | $26.30 | 1.1M |
| 2021-07-19 | -82.45 | $25.72 | 1.0M |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
17.98
2026-07-16
Close Price
$33.77
Vol: 934480
Average Directional Index - Detailed Analysis
Minimum
9.23
Average
21.25
Maximum
60.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.98 | $33.77 | 934480 |
| 2026-07-15 | 18.20 | $34.45 | 1.1M |
| 2026-07-14 | 18.77 | $34.45 | 1.3M |
| 2026-07-13 | 19.12 | $33.19 | 910242 |
| 2026-07-10 | 18.93 | $33.67 | 982919 |
| 2026-07-09 | 18.52 | $33.37 | 893452 |
| 2026-07-08 | 18.07 | $33.32 | 848700 |
| 2026-07-07 | 17.53 | $33.48 | 1.1M |
| 2026-07-06 | 16.96 | $33.10 | 1.4M |
| 2026-07-02 | 15.79 | $32.76 | 1.6M |
| 2026-07-01 | 14.55 | $33.52 | 1.7M |
| 2026-06-30 | 13.52 | $34.18 | 2.1M |
| 2026-06-29 | 12.61 | $35.18 | 2.2M |
| 2026-06-26 | 11.87 | $36.86 | 1.5M |
| 2026-06-25 | 11.86 | $36.84 | 1.0M |
| 2026-06-24 | 11.85 | $36.78 | 1.4M |
| 2026-06-23 | 11.60 | $36.56 | 1.4M |
| 2026-06-22 | 11.50 | $37.07 | 1.1M |
| 2026-06-18 | 11.60 | $37.42 | 8.7M |
| 2026-06-17 | 11.70 | $36.77 | 1.8M |
| 2026-06-16 | 11.63 | $37.68 | 1.4M |
| 2026-06-15 | 12.02 | $38.61 | 1.7M |
| 2026-06-12 | 12.32 | $37.47 | 1.5M |
| 2026-06-11 | 12.36 | $37.69 | 1.0M |
| 2026-06-10 | 12.51 | $37.40 | 1.0M |
| 2026-06-09 | 12.66 | $38.94 | 1.1M |
| 2026-06-08 | 13.09 | $38.91 | 1.3M |
| 2026-06-05 | 13.56 | $39.74 | 822732 |
| 2026-06-04 | 13.77 | $40.38 | 719963 |
| 2026-06-03 | 13.84 | $40.31 | 982536 |
| 2026-06-02 | 13.63 | $41.26 | 1.4M |
| 2026-06-01 | 13.42 | $40.35 | 1.1M |
| 2026-05-29 | 13.51 | $41.16 | 1.3M |
| 2026-05-28 | 13.25 | $40.63 | 693176 |
| 2026-05-27 | 13.09 | $40.41 | 1.1M |
| 2026-05-26 | 12.93 | $40.18 | 952600 |
| 2026-05-22 | 13.07 | $38.97 | 950300 |
| 2026-05-21 | 13.68 | $38.16 | 738895 |
| 2026-05-20 | 14.05 | $37.35 | 1.2M |
| 2026-05-19 | 14.07 | $36.06 | 897950 |
| 2026-05-18 | 13.46 | $36.30 | 1.2M |
| 2026-05-15 | 12.91 | $36.35 | 1.0M |
| 2026-05-14 | 12.43 | $37.38 | 1.0M |
| 2026-05-13 | 12.33 | $38.05 | 1.1M |
| 2026-05-12 | 12.23 | $37.96 | 1.5M |
| 2026-05-11 | 12.23 | $38.51 | 1.1M |
| 2026-05-08 | 12.52 | $38.16 | 1.3M |
| 2026-05-07 | 12.88 | $38.14 | 1.3M |
| 2026-05-06 | 12.32 | $38.49 | 1.6M |
| 2026-05-05 | 11.72 | $38.93 | 1.2M |
| 2026-05-04 | 11.26 | $38.57 | 1.2M |
| 2026-05-01 | 10.83 | $40.30 | 954803 |
| 2026-04-30 | 10.92 | $40.36 | 2.2M |
| 2026-04-29 | 11.02 | $38.19 | 864572 |
| 2026-04-28 | 10.86 | $40.43 | 702343 |
| 2026-04-27 | 10.97 | $41.05 | 976186 |
| 2026-04-24 | 11.32 | $39.58 | 652400 |
| 2026-04-23 | 11.40 | $39.70 | 787718 |
| 2026-04-22 | 11.48 | $38.38 | 795206 |
| 2026-04-21 | 11.00 | $37.76 | 801414 |
| 2026-04-20 | 10.49 | $38.81 | 751600 |
| 2026-04-17 | 10.49 | $39.14 | 1.6M |
| 2026-04-16 | 10.48 | $40.02 | 527306 |
| 2026-04-15 | 10.83 | $40.27 | 483546 |
| 2026-04-14 | 11.31 | $40.14 | 596154 |
| 2026-04-13 | 11.87 | $39.57 | 822829 |
| 2026-04-10 | 12.46 | $41.07 | 459400 |
| 2026-04-09 | 12.03 | $40.77 | 575640 |
| 2026-04-08 | 11.62 | $40.57 | 951628 |
| 2026-04-07 | 11.48 | $39.67 | 525341 |
| 2026-04-06 | 11.77 | $39.64 | 885700 |
| 2026-04-02 | 11.85 | $40.37 | 831558 |
| 2026-04-01 | 11.80 | $39.91 | 1.1M |
| 2026-03-31 | 12.13 | $39.29 | 807776 |
| 2026-03-30 | 12.74 | $38.92 | 789332 |
| 2026-03-27 | 13.39 | $39.11 | 531038 |
| 2026-03-26 | 13.91 | $38.94 | 505840 |
| 2026-03-25 | 14.64 | $39.17 | 1.1M |
| 2026-03-24 | 15.34 | $39.25 | 735700 |
| 2026-03-23 | 16.08 | $38.10 | 904159 |
| 2026-03-20 | 16.22 | $37.44 | 1.9M |
| 2026-03-19 | 16.51 | $39.69 | 843928 |
| 2026-03-18 | 17.35 | $39.46 | 573080 |
| 2026-03-17 | 17.66 | $39.98 | 631432 |
| 2026-03-16 | 17.87 | $39.51 | 893857 |
| 2026-03-13 | 18.23 | $38.21 | 815200 |
| 2026-03-12 | 19.14 | $38.02 | 1.2M |
| 2026-03-11 | 19.87 | $37.85 | 985700 |
| 2026-03-10 | 20.38 | $37.56 | 1.4M |
| 2026-03-09 | 20.86 | $37.94 | 905120 |
| 2026-03-06 | 21.37 | $37.49 | 707919 |
| 2026-03-05 | 21.71 | $37.39 | 759189 |
| 2026-03-04 | 22.08 | $37.77 | 532700 |
| 2026-03-03 | 22.70 | $37.57 | 838600 |
| 2026-03-02 | 23.25 | $38.08 | 747300 |
| 2026-02-27 | 24.25 | $38.31 | 1.2M |
| 2026-02-26 | 25.35 | $38.28 | 1.2M |
| 2026-02-25 | 26.51 | $38.76 | 1.1M |
| 2026-02-24 | 27.77 | $38.68 | 1.9M |
| 2026-02-23 | 29.10 | $39.94 | 889900 |
| 2026-02-20 | 29.10 | $39.61 | 830224 |
| 2026-02-19 | 29.36 | $39.16 | 1.1M |
| 2026-02-18 | 29.64 | $40.18 | 885346 |
| 2026-02-17 | 28.80 | $40.66 | 1.2M |
| 2026-02-13 | 27.46 | $40.78 | 837907 |
| 2026-02-12 | 26.22 | $40.06 | 843130 |
| 2026-02-11 | 25.05 | $40.06 | 762520 |
| 2026-02-10 | 23.95 | $39.19 | 809746 |
| 2026-02-09 | 23.11 | $39.08 | 1.2M |
| 2026-02-06 | 22.21 | $38.64 | 922239 |
| 2026-02-05 | 21.60 | $37.58 | 960188 |
| 2026-02-04 | 21.32 | $37.34 | 1.1M |
| 2026-02-03 | 21.16 | $36.93 | 846871 |
| 2026-02-02 | 21.42 | $35.63 | 986977 |
| 2026-01-30 | 21.79 | $36.15 | 982452 |
| 2026-01-29 | 21.74 | $36.27 | 956818 |
| 2026-01-28 | 21.43 | $36.95 | 900900 |
| 2026-01-27 | 20.68 | $36.82 | 729006 |
| 2026-01-26 | 20.06 | $36.18 | 649656 |
| 2026-01-23 | 19.64 | $35.87 | 1.2M |
| 2026-01-22 | 19.26 | $36.20 | 969572 |
| 2026-01-21 | 18.71 | $35.80 | 1.1M |
| 2026-01-20 | 18.29 | $35.56 | 1.3M |
| 2026-01-16 | 17.91 | $36.07 | 3.3M |
| 2026-01-15 | 17.51 | $35.38 | 2.8M |
| 2026-01-14 | 17.35 | $33.14 | 815915 |
| 2026-01-13 | 17.49 | $33.12 | 1.1M |
| 2026-01-12 | 17.64 | $32.84 | 1.1M |
| 2026-01-09 | 17.78 | $32.03 | 781089 |
| 2026-01-08 | 17.47 | $32.37 | 984600 |
| 2026-01-07 | 17.15 | $31.96 | 1.5M |
| 2026-01-06 | 16.82 | $33.58 | 1.4M |
| 2026-01-05 | 17.22 | $33.06 | 1.3M |
| 2026-01-02 | 17.64 | $33.96 | 922300 |
| 2025-12-31 | 18.10 | $33.26 | 558696 |
| 2025-12-30 | 18.88 | $33.39 | 667842 |
| 2025-12-29 | 19.84 | $33.59 | 868648 |
| 2025-12-26 | 20.84 | $33.18 | 672816 |
| 2025-12-24 | 21.58 | $33.38 | 354900 |
| 2025-12-23 | 22.35 | $33.40 | 824200 |
| 2025-12-22 | 23.44 | $33.46 | 938800 |
| 2025-12-19 | 24.55 | $32.64 | 3.3M |
| 2025-12-18 | 24.71 | $32.42 | 766100 |
| 2025-12-17 | 24.88 | $32.59 | 1.0M |
| 2025-12-16 | 24.99 | $32.38 | 839426 |
| 2025-12-15 | 25.29 | $32.71 | 844294 |
| 2025-12-12 | 25.48 | $32.41 | 1.1M |
| 2025-12-11 | 25.74 | $32.66 | 736000 |
| 2025-12-10 | 26.15 | $32.77 | 1.1M |
| 2025-12-09 | 26.68 | $32.97 | 803300 |
| 2025-12-08 | 27.24 | $33.01 | 825607 |
| 2025-12-05 | 27.90 | $34.01 | 767300 |
| 2025-12-04 | 29.11 | $34.15 | 852500 |
| 2025-12-03 | 30.62 | $34.46 | 756542 |
| 2025-12-02 | 32.00 | $35.05 | 760300 |
| 2025-12-01 | 33.08 | $35.20 | 941825 |
| 2025-11-28 | 34.20 | $36.62 | 467000 |
| 2025-11-26 | 33.84 | $36.14 | 1.2M |
| 2025-11-25 | 33.46 | $36.16 | 866400 |
| 2025-11-24 | 33.13 | $36.27 | 1.2M |
| 2025-11-21 | 32.81 | $35.65 | 625911 |
| 2025-11-20 | 32.70 | $35.74 | 3.3M |
| 2025-11-19 | 32.41 | $36.00 | 903427 |
| 2025-11-18 | 31.62 | $36.21 | 736966 |
| 2025-11-17 | 30.88 | $36.32 | 822342 |
| 2025-11-14 | 29.86 | $35.99 | 671208 |
| 2025-11-13 | 29.01 | $35.58 | 987928 |
| 2025-11-12 | 28.22 | $35.71 | 928500 |
| 2025-11-11 | 27.30 | $35.52 | 915800 |
| 2025-11-10 | 26.44 | $35.27 | 909610 |
| 2025-11-07 | 25.29 | $35.03 | 863500 |
| 2025-11-06 | 24.33 | $34.88 | 1.4M |
| 2025-11-05 | 23.32 | $34.66 | 4.9M |
| 2025-11-04 | 22.25 | $32.49 | 1.0M |
| 2025-11-03 | 22.26 | $32.50 | 1.1M |
| 2025-10-31 | 22.27 | $31.93 | 1.3M |
| 2025-10-30 | 22.73 | $31.74 | 1.5M |
| 2025-10-29 | 23.21 | $31.84 | 1.0M |
| 2025-10-28 | 23.46 | $32.06 | 1.1M |
| 2025-10-27 | 23.80 | $31.97 | 783745 |
| 2025-10-24 | 24.37 | $31.90 | 696500 |
| 2025-10-23 | 24.71 | $31.52 | 1.3M |
| 2025-10-22 | 25.45 | $30.99 | 1.2M |
| 2025-10-21 | 26.58 | $30.41 | 991421 |
| 2025-10-20 | 27.77 | $31.59 | 615629 |
| 2025-10-17 | 27.91 | $31.68 | 1.0M |
| 2025-10-16 | 28.04 | $32.23 | 759448 |
| 2025-10-15 | 27.56 | $32.33 | 1.2M |
| 2025-10-14 | 27.22 | $31.53 | 927400 |
| 2025-10-13 | 27.41 | $31.81 | 770665 |
| 2025-10-10 | 27.60 | $31.15 | 1.0M |
| 2025-10-09 | 27.80 | $31.66 | 1.1M |
| 2025-10-08 | 27.38 | $31.95 | 1.2M |
| 2025-10-07 | 27.01 | $30.98 | 1.5M |
| 2025-10-06 | 26.63 | $32.36 | 1.8M |
| 2025-10-03 | 26.22 | $30.34 | 2.4M |
| 2025-10-02 | 27.06 | $30.05 | 1.5M |
| 2025-10-01 | 28.31 | $29.84 | 1.9M |
| 2025-09-30 | 29.75 | $28.25 | 738077 |
| 2025-09-29 | 29.43 | $28.37 | 881405 |
| 2025-09-26 | 29.22 | $28.54 | 788520 |
| 2025-09-25 | 29.21 | $28.35 | 827017 |
| 2025-09-24 | 28.85 | $28.55 | 819202 |
| 2025-09-23 | 28.57 | $28.30 | 889900 |
| 2025-09-22 | 28.16 | $28.51 | 989700 |
| 2025-09-19 | 27.61 | $28.08 | 2.1M |
| 2025-09-18 | 27.11 | $28.11 | 1.6M |
| 2025-09-17 | 26.29 | $27.89 | 1.4M |
| 2025-09-16 | 25.51 | $28.07 | 945104 |
| 2025-09-15 | 24.86 | $28.62 | 779900 |
| 2025-09-12 | 24.60 | $28.72 | 944440 |
| 2025-09-11 | 24.11 | $28.62 | 953410 |
| 2025-09-10 | 23.65 | $28.43 | 996246 |
| 2025-09-09 | 23.04 | $28.72 | 851000 |
| 2025-09-08 | 22.30 | $28.37 | 996800 |
| 2025-09-05 | 21.59 | $28.68 | 798200 |
| 2025-09-04 | 20.84 | $28.69 | 930401 |
| 2025-09-03 | 19.89 | $28.66 | 671069 |
| 2025-09-02 | 19.02 | $28.66 | 1.5M |
| 2025-08-29 | 18.11 | $29.81 | 950403 |
| 2025-08-28 | 17.98 | $29.84 | 601600 |
| 2025-08-27 | 17.91 | $29.72 | 612603 |
| 2025-08-26 | 17.68 | $29.69 | 1.1M |
| 2025-08-25 | 17.43 | $29.77 | 978153 |
| 2025-08-22 | 17.28 | $30.09 | 775417 |
| 2025-08-21 | 17.18 | $29.73 | 713031 |
| 2025-08-20 | 17.09 | $30.31 | 999900 |
| 2025-08-19 | 17.24 | $30.34 | 1.1M |
| 2025-08-18 | 17.09 | $29.90 | 1.6M |
| 2025-08-15 | 16.82 | $29.77 | 1.2M |
| 2025-08-14 | 16.37 | $29.25 | 796210 |
| 2025-08-13 | 15.38 | $29.54 | 803079 |
| 2025-08-12 | 14.37 | $29.35 | 1.2M |
| 2025-08-11 | 13.28 | $29.33 | 1.1M |
| 2025-08-08 | 12.25 | $30.15 | 777657 |
| 2025-08-07 | 11.55 | $30.37 | 1.1M |
| 2025-08-06 | 10.86 | $30.22 | 1.9M |
| 2025-08-05 | 10.13 | $31.61 | 1.0M |
| 2025-08-04 | 10.46 | $32.70 | 983756 |
| 2025-08-01 | 10.26 | $32.40 | 626730 |
| 2025-07-31 | 10.08 | $32.63 | 841333 |
| 2025-07-30 | 10.07 | $32.08 | 684749 |
| 2025-07-29 | 10.43 | $31.77 | 685212 |
| 2025-07-28 | 10.69 | $31.34 | 721400 |
| 2025-07-25 | 10.69 | $31.46 | 683635 |
| 2025-07-24 | 10.81 | $31.78 | 1.2M |
| 2025-07-23 | 11.33 | $32.37 | 815820 |
| 2025-07-22 | 11.48 | $32.56 | 695143 |
| 2025-07-21 | 11.51 | $32.71 | 656811 |
| 2025-07-18 | 11.30 | $32.98 | 867600 |
| 2025-07-17 | 11.09 | $32.35 | 794900 |
| 2025-07-16 | 11.35 | $32.08 | 745813 |
| 2025-07-15 | 11.78 | $32.25 | 904400 |
| 2025-07-14 | 11.98 | $32.21 | 590400 |
| 2025-07-11 | 12.26 | $31.87 | 585213 |
| 2025-07-10 | 12.83 | $32.25 | 639145 |
| 2025-07-09 | 13.22 | $32.39 | 832500 |
| 2025-07-08 | 13.63 | $31.58 | 941803 |
| 2025-07-07 | 14.10 | $32.55 | 845024 |
| 2025-07-03 | 13.74 | $32.64 | 1.1M |
| 2025-07-02 | 13.40 | $31.97 | 1.0M |
| 2025-07-01 | 13.35 | $31.56 | 973243 |
| 2025-06-30 | 13.22 | $32.00 | 1.2M |
| 2025-06-27 | 13.25 | $32.14 | 1.4M |
| 2025-06-26 | 12.82 | $32.11 | 992619 |
| 2025-06-25 | 12.48 | $31.64 | 748800 |
| 2025-06-24 | 12.26 | $32.04 | 800211 |
| 2025-06-23 | 11.88 | $31.57 | 888234 |
| 2025-06-20 | 11.63 | $31.69 | 1.4M |
| 2025-06-18 | 11.12 | $32.09 | 690223 |
| 2025-06-17 | 10.81 | $31.64 | 1.2M |
| 2025-06-16 | 10.70 | $32.22 | 871000 |
| 2025-06-13 | 10.10 | $31.61 | 620918 |
| 2025-06-12 | 9.84 | $31.70 | 847500 |
| 2025-06-11 | 9.56 | $30.99 | 522244 |
| 2025-06-10 | 9.66 | $30.59 | 599000 |
| 2025-06-09 | 10.07 | $30.48 | 714500 |
| 2025-06-06 | 10.51 | $30.51 | 674059 |
| 2025-06-05 | 11.00 | $30.28 | 782345 |
| 2025-06-04 | 11.44 | $29.89 | 852062 |
| 2025-06-03 | 11.92 | $30.84 | 727200 |
| 2025-06-02 | 12.42 | $30.36 | 809900 |
| 2025-05-30 | 12.92 | $30.77 | 1.6M |
| 2025-05-29 | 13.57 | $30.35 | 684125 |
| 2025-05-28 | 14.11 | $30.71 | 794105 |
| 2025-05-27 | 14.77 | $30.81 | 1.1M |
| 2025-05-23 | 15.49 | $30.47 | 978040 |
| 2025-05-22 | 16.11 | $29.30 | 1.6M |
| 2025-05-21 | 15.98 | $30.00 | 1.1M |
| 2025-05-20 | 16.69 | $30.61 | 692407 |
| 2025-05-19 | 17.15 | $30.62 | 635216 |
| 2025-05-16 | 17.80 | $30.36 | 686623 |
| 2025-05-15 | 18.63 | $29.95 | 666245 |
| 2025-05-14 | 19.37 | $29.17 | 813029 |
| 2025-05-13 | 19.49 | $29.08 | 908458 |
| 2025-05-12 | 19.60 | $28.54 | 667309 |
| 2025-05-09 | 19.67 | $28.88 | 743200 |
| 2025-05-08 | 20.00 | $28.74 | 869255 |
| 2025-05-07 | 20.18 | $28.61 | 690921 |
| 2025-05-06 | 20.50 | $28.67 | 901400 |
| 2025-05-05 | 20.96 | $28.64 | 681718 |
| 2025-05-02 | 21.24 | $28.78 | 685194 |
| 2025-05-01 | 21.84 | $28.95 | 983644 |
| 2025-04-30 | 22.49 | $29.34 | 918785 |
| 2025-04-29 | 22.92 | $29.70 | 679080 |
| 2025-04-28 | 23.63 | $29.45 | 989462 |
| 2025-04-25 | 24.13 | $28.95 | 589733 |
| 2025-04-24 | 24.29 | $28.72 | 696947 |
| 2025-04-23 | 24.45 | $28.15 | 1.1M |
| 2025-04-22 | 24.41 | $28.22 | 1.5M |
| 2025-04-21 | 24.05 | $27.35 | 1.1M |
| 2025-04-17 | 23.66 | $29.23 | 592119 |
| 2025-04-16 | 24.28 | $28.91 | 623327 |
| 2025-04-15 | 24.84 | $29.07 | 819724 |
| 2025-04-14 | 25.27 | $28.92 | 1.3M |
| 2025-04-11 | 25.57 | $28.03 | 1.5M |
| 2025-04-10 | 25.34 | $27.55 | 917596 |
| 2025-04-09 | 24.90 | $28.05 | 1.7M |
| 2025-04-08 | 24.44 | $26.74 | 1.5M |
| 2025-04-07 | 24.35 | $27.34 | 1.6M |
| 2025-04-04 | 24.18 | $28.07 | 1.8M |
| 2025-04-03 | 24.70 | $30.79 | 1.4M |
| 2025-04-02 | 24.09 | $30.60 | 545386 |
| 2025-04-01 | 23.69 | $30.47 | 861026 |
| 2025-03-31 | 23.45 | $30.27 | 1.1M |
| 2025-03-28 | 23.31 | $30.17 | 1.9M |
| 2025-03-27 | 22.72 | $30.07 | 917315 |
| 2025-03-26 | 22.09 | $30.26 | 763707 |
| 2025-03-25 | 21.20 | $30.42 | 890190 |
| 2025-03-24 | 20.30 | $29.85 | 799293 |
| 2025-03-21 | 19.53 | $29.90 | 1.5M |
| 2025-03-20 | 18.60 | $30.04 | 691700 |
| 2025-03-19 | 17.65 | $29.67 | 805725 |
| 2025-03-18 | 16.82 | $29.80 | 733750 |
| 2025-03-17 | 15.79 | $29.67 | 869726 |
| 2025-03-14 | 14.81 | $29.14 | 1.2M |
| 2025-03-13 | 13.51 | $29.18 | 1.1M |
| 2025-03-12 | 12.15 | $29.39 | 1.3M |
| 2025-03-11 | 10.97 | $28.79 | 1.6M |
| 2025-03-10 | 10.09 | $28.63 | 1.5M |
| 2025-03-07 | 9.38 | $27.62 | 1.2M |
| 2025-03-06 | 9.23 | $27.33 | 1.4M |
| 2025-03-05 | 9.52 | $27.22 | 1.5M |
| 2025-03-04 | 9.82 | $26.78 | 1.1M |
| 2025-03-03 | 10.23 | $27.23 | 861748 |
| 2025-02-28 | 10.20 | $28.02 | 1.9M |
| 2025-02-27 | 9.93 | $27.28 | 882900 |
| 2025-02-26 | 9.97 | $27.75 | 1.1M |
| 2025-02-25 | 10.02 | $27.36 | 1.2M |
| 2025-02-24 | 10.54 | $26.70 | 1.9M |
| 2025-02-21 | 11.09 | $27.43 | 1.2M |
| 2025-02-20 | 10.87 | $27.05 | 1.1M |
| 2025-02-19 | 10.95 | $26.72 | 885547 |
| 2025-02-18 | 11.16 | $26.45 | 885346 |
| 2025-02-14 | 11.60 | $26.13 | 874507 |
| 2025-02-13 | 12.05 | $26.28 | 550612 |
| 2025-02-12 | 12.27 | $26.09 | 604500 |
| 2025-02-11 | 12.34 | $26.08 | 550620 |
| 2025-02-10 | 12.63 | $26.18 | 813600 |
| 2025-02-07 | 12.99 | $26.12 | 656328 |
| 2025-02-06 | 13.36 | $26.26 | 637400 |
| 2025-02-05 | 13.84 | $26.07 | 516728 |
| 2025-02-04 | 14.35 | $25.96 | 860510 |
| 2025-02-03 | 14.63 | $25.83 | 644800 |
| 2025-01-31 | 14.76 | $25.93 | 669500 |
| 2025-01-30 | 15.29 | $25.97 | 676200 |
| 2025-01-29 | 15.75 | $25.52 | 815600 |
| 2025-01-28 | 16.15 | $25.62 | 800846 |
| 2025-01-27 | 16.57 | $25.64 | 713148 |
| 2025-01-24 | 17.02 | $25.85 | 720406 |
| 2025-01-23 | 17.19 | $25.28 | 1.6M |
| 2025-01-22 | 16.85 | $24.63 | 833400 |
| 2025-01-21 | 16.55 | $25.74 | 710621 |
| 2025-01-17 | 16.91 | $26.35 | 711700 |
| 2025-01-16 | 17.63 | $26.46 | 927900 |
| 2025-01-15 | 18.31 | $25.25 | 560800 |
| 2025-01-14 | 18.42 | $25.08 | 574565 |
| 2025-01-13 | 18.13 | $24.82 | 654026 |
| 2025-01-10 | 17.26 | $24.92 | 783773 |
| 2025-01-08 | 16.43 | $25.73 | 550858 |
| 2025-01-07 | 16.19 | $26.51 | 706900 |
| 2025-01-06 | 16.24 | $26.20 | 798562 |
| 2025-01-03 | 16.45 | $26.58 | 526480 |
| 2025-01-02 | 16.77 | $26.31 | 608072 |
| 2024-12-31 | 16.67 | $26.00 | 1.1M |
| 2024-12-30 | 16.57 | $26.15 | 504300 |
| 2024-12-27 | 16.17 | $26.14 | 405700 |
| 2024-12-26 | 15.94 | $26.31 | 414046 |
| 2024-12-24 | 15.88 | $26.67 | 432400 |
| 2024-12-23 | 15.79 | $26.40 | 557348 |
| 2024-12-20 | 15.33 | $26.04 | 1.8M |
| 2024-12-19 | 14.52 | $25.92 | 843561 |
| 2024-12-18 | 13.87 | $25.93 | 1.0M |
| 2024-12-17 | 13.09 | $26.10 | 821600 |
| 2024-12-16 | 12.34 | $26.77 | 810200 |
| 2024-12-13 | 11.82 | $27.28 | 793300 |
| 2024-12-12 | 11.64 | $27.34 | 545488 |
| 2024-12-11 | 11.54 | $27.82 | 760329 |
| 2024-12-10 | 11.63 | $28.16 | 560970 |
| 2024-12-09 | 11.86 | $28.60 | 933620 |
| 2024-12-06 | 12.36 | $28.24 | 572207 |
| 2024-12-05 | 12.89 | $28.62 | 586950 |
| 2024-12-04 | 13.55 | $28.37 | 776633 |
| 2024-12-03 | 14.23 | $28.33 | 870144 |
| 2024-12-02 | 14.92 | $29.08 | 1.0M |
| 2024-11-29 | 15.25 | $29.49 | 547704 |
| 2024-11-27 | 15.13 | $29.50 | 662654 |
| 2024-11-26 | 15.01 | $29.62 | 802768 |
| 2024-11-25 | 14.90 | $28.70 | 1.4M |
| 2024-11-22 | 15.04 | $28.35 | 510606 |
| 2024-11-21 | 15.52 | $28.35 | 914688 |
| 2024-11-20 | 16.23 | $27.92 | 452625 |
| 2024-11-19 | 16.90 | $27.78 | 738722 |
| 2024-11-18 | 17.45 | $27.57 | 600960 |
| 2024-11-15 | 18.02 | $27.56 | 629925 |
| 2024-11-14 | 18.48 | $27.36 | 708400 |
| 2024-11-13 | 18.95 | $26.95 | 679610 |
| 2024-11-12 | 18.99 | $26.69 | 1.1M |
| 2024-11-11 | 19.03 | $27.96 | 1.4M |
| 2024-11-08 | 19.64 | $27.79 | 977875 |
| 2024-11-07 | 20.17 | $27.67 | 1.6M |
| 2024-11-06 | 20.68 | $26.83 | 2.4M |
| 2024-11-05 | 20.75 | $28.78 | 939700 |
| 2024-11-04 | 21.27 | $28.20 | 1.1M |
| 2024-11-01 | 22.08 | $27.61 | 927747 |
| 2024-10-31 | 22.94 | $28.38 | 1.4M |
| 2024-10-30 | 23.83 | $27.77 | 1.6M |
| 2024-10-29 | 24.72 | $25.71 | 1.1M |
| 2024-10-28 | 23.81 | $26.17 | 1.1M |
| 2024-10-25 | 23.04 | $25.99 | 1.0M |
| 2024-10-24 | 22.03 | $26.20 | 862401 |
| 2024-10-23 | 21.11 | $26.98 | 899359 |
| 2024-10-22 | 20.48 | $26.84 | 916542 |
| 2024-10-21 | 19.61 | $26.71 | 997200 |
| 2024-10-18 | 18.91 | $27.27 | 1.2M |
| 2024-10-17 | 18.35 | $27.54 | 853471 |
| 2024-10-16 | 18.17 | $28.15 | 747625 |
| 2024-10-15 | 18.16 | $27.81 | 863560 |
| 2024-10-14 | 18.14 | $27.81 | 867004 |
| 2024-10-11 | 17.79 | $27.68 | 756616 |
| 2024-10-10 | 17.48 | $27.57 | 733604 |
| 2024-10-09 | 17.21 | $27.85 | 691800 |
| 2024-10-08 | 17.19 | $28.13 | 809855 |
| 2024-10-07 | 17.36 | $28.85 | 456952 |
| 2024-10-04 | 18.11 | $29.56 | 1.1M |
| 2024-10-03 | 18.85 | $29.20 | 1.1M |
| 2024-10-02 | 19.62 | $29.79 | 925431 |
| 2024-10-01 | 19.84 | $30.74 | 587301 |
| 2024-09-30 | 19.03 | $30.68 | 613100 |
| 2024-09-27 | 18.34 | $30.50 | 513625 |
| 2024-09-26 | 17.73 | $30.02 | 540931 |
| 2024-09-25 | 17.08 | $30.47 | 732622 |
| 2024-09-24 | 16.44 | $29.96 | 561200 |
| 2024-09-23 | 15.92 | $29.92 | 512600 |
| 2024-09-20 | 15.62 | $29.60 | 1.9M |
| 2024-09-19 | 15.58 | $29.07 | 812900 |
| 2024-09-18 | 15.56 | $29.30 | 907173 |
| 2024-09-17 | 15.17 | $29.36 | 753840 |
| 2024-09-16 | 14.81 | $29.33 | 596439 |
| 2024-09-13 | 14.78 | $29.16 | 843463 |
| 2024-09-12 | 14.90 | $28.41 | 733136 |
| 2024-09-11 | 15.50 | $28.33 | 636231 |
| 2024-09-10 | 16.30 | $27.58 | 815217 |
| 2024-09-09 | 16.64 | $27.54 | 741100 |
| 2024-09-06 | 16.77 | $27.49 | 516700 |
| 2024-09-05 | 17.25 | $28.02 | 604403 |
| 2024-09-04 | 18.11 | $27.77 | 635343 |
| 2024-09-03 | 19.00 | $28.08 | 721240 |
| 2024-08-30 | 19.89 | $28.96 | 853849 |
| 2024-08-29 | 20.27 | $28.54 | 709594 |
| 2024-08-28 | 20.88 | $28.71 | 480918 |
| 2024-08-27 | 21.02 | $28.76 | 925200 |
| 2024-08-26 | 21.10 | $29.23 | 357400 |
| 2024-08-23 | 20.59 | $29.16 | 555356 |
| 2024-08-22 | 20.14 | $28.68 | 429019 |
| 2024-08-21 | 19.86 | $28.97 | 485300 |
| 2024-08-20 | 19.47 | $28.74 | 440000 |
| 2024-08-19 | 19.05 | $29.18 | 747131 |
| 2024-08-16 | 18.52 | $28.99 | 537200 |
| 2024-08-15 | 18.04 | $28.94 | 952100 |
| 2024-08-14 | 17.53 | $28.99 | 815000 |
| 2024-08-13 | 17.03 | $28.70 | 944500 |
| 2024-08-12 | 16.64 | $28.15 | 770600 |
| 2024-08-09 | 16.48 | $28.48 | 699172 |
| 2024-08-08 | 16.04 | $28.47 | 1.0M |
| 2024-08-07 | 15.42 | $28.44 | 828314 |
| 2024-08-06 | 14.56 | $28.56 | 1.0M |
| 2024-08-05 | 13.82 | $27.43 | 882314 |
| 2024-08-02 | 13.62 | $27.68 | 916400 |
| 2024-08-01 | 12.77 | $27.96 | 1.2M |
| 2024-07-31 | 11.87 | $26.68 | 1.3M |
| 2024-07-30 | 11.36 | $26.33 | 520517 |
| 2024-07-29 | 11.44 | $26.32 | 491500 |
| 2024-07-26 | 11.52 | $26.40 | 592632 |
| 2024-07-25 | 11.48 | $25.72 | 679400 |
| 2024-07-24 | 11.50 | $26.15 | 581255 |
| 2024-07-23 | 11.34 | $25.58 | 382848 |
| 2024-07-22 | 11.50 | $25.90 | 588212 |
| 2024-07-19 | 11.68 | $25.23 | 1.1M |
| 2024-07-18 | 12.22 | $25.18 | 905566 |
| 2024-07-17 | 12.74 | $25.34 | 1.1M |
| 2024-07-16 | 13.16 | $25.76 | 934500 |
| 2024-07-15 | 13.74 | $24.77 | 956281 |
| 2024-07-12 | 14.26 | $26.17 | 625243 |
| 2024-07-11 | 14.48 | $25.53 | 528891 |
| 2024-07-10 | 15.09 | $24.61 | 500174 |
| 2024-07-09 | 15.04 | $24.34 | 602600 |
| 2024-07-08 | 14.93 | $24.48 | 503009 |
| 2024-07-05 | 14.98 | $24.59 | 1.1M |
| 2024-07-03 | 14.87 | $24.37 | 732935 |
| 2024-07-02 | 14.75 | $24.11 | 1.3M |
| 2024-07-01 | 14.37 | $24.30 | 1.1M |
| 2024-06-28 | 14.05 | $24.69 | 1.7M |
| 2024-06-27 | 13.95 | $26.01 | 723528 |
| 2024-06-26 | 14.49 | $25.57 | 360900 |
| 2024-06-25 | 14.81 | $25.76 | 553865 |
| 2024-06-24 | 15.30 | $26.06 | 624525 |
| 2024-06-21 | 15.94 | $25.87 | 1.6M |
| 2024-06-20 | 16.53 | $25.98 | 581400 |
| 2024-06-18 | 17.24 | $25.94 | 606900 |
| 2024-06-17 | 17.99 | $25.99 | 505900 |
| 2024-06-14 | 18.93 | $26.60 | 646590 |
| 2024-06-13 | 19.54 | $26.70 | 526000 |
| 2024-06-12 | 20.18 | $27.01 | 675900 |
| 2024-06-11 | 20.44 | $27.33 | 990829 |
| 2024-06-10 | 21.04 | $27.33 | 686309 |
| 2024-06-07 | 21.69 | $26.94 | 664672 |
| 2024-06-06 | 22.01 | $27.73 | 710200 |
| 2024-06-05 | 21.76 | $28.65 | 1.5M |
| 2024-06-04 | 21.37 | $27.77 | 745831 |
| 2024-06-03 | 21.40 | $27.58 | 1.6M |
| 2024-05-31 | 21.05 | $28.00 | 1.3M |
| 2024-05-30 | 20.69 | $27.25 | 573906 |
| 2024-05-29 | 20.68 | $26.37 | 737135 |
| 2024-05-28 | 20.90 | $27.16 | 1.5M |
| 2024-05-24 | 20.60 | $26.85 | 499931 |
| 2024-05-23 | 20.75 | $26.27 | 651900 |
| 2024-05-22 | 20.91 | $27.02 | 493630 |
| 2024-05-21 | 20.48 | $26.93 | 595417 |
| 2024-05-20 | 20.17 | $26.75 | 626410 |
| 2024-05-17 | 19.92 | $26.79 | 708500 |
| 2024-05-16 | 19.36 | $27.09 | 882350 |
| 2024-05-15 | 18.44 | $27.48 | 792670 |
| 2024-05-14 | 17.16 | $27.47 | 1.0M |
| 2024-05-13 | 15.90 | $26.89 | 1.1M |
| 2024-05-10 | 14.82 | $27.06 | 1.3M |
| 2024-05-09 | 13.70 | $26.49 | 1.4M |
| 2024-05-08 | 12.82 | $24.90 | 1.0M |
| 2024-05-07 | 12.71 | $24.79 | 774300 |
| 2024-05-06 | 12.32 | $24.74 | 597325 |
| 2024-05-03 | 12.17 | $24.43 | 964520 |
| 2024-05-02 | 12.16 | $23.70 | 666400 |
| 2024-05-01 | 12.72 | $23.33 | 1.3M |
| 2024-04-30 | 13.18 | $23.38 | 1.0M |
| 2024-04-29 | 13.80 | $23.46 | 540000 |
| 2024-04-26 | 14.29 | $23.14 | 575424 |
| 2024-04-25 | 14.86 | $23.08 | 789746 |
| 2024-04-24 | 15.63 | $23.36 | 736200 |
| 2024-04-23 | 15.94 | $23.59 | 904000 |
| 2024-04-22 | 16.26 | $23.06 | 608921 |
| 2024-04-19 | 17.09 | $22.79 | 1.6M |
| 2024-04-18 | 17.73 | $22.50 | 730400 |
| 2024-04-17 | 18.22 | $22.25 | 743626 |
| 2024-04-16 | 18.56 | $21.77 | 1.0M |
| 2024-04-15 | 18.91 | $22.49 | 1.0M |
| 2024-04-12 | 19.71 | $22.82 | 680600 |
| 2024-04-11 | 20.56 | $23.51 | 743408 |
| 2024-04-10 | 21.08 | $23.21 | 978300 |
| 2024-04-09 | 21.74 | $24.21 | 1.0M |
| 2024-04-08 | 21.51 | $23.90 | 976000 |
| 2024-04-05 | 21.49 | $23.47 | 830900 |
| 2024-04-04 | 21.83 | $23.46 | 769236 |
| 2024-04-03 | 21.89 | $23.69 | 1.3M |
| 2024-04-02 | 22.15 | $23.53 | 1.3M |
| 2024-04-01 | 22.27 | $23.07 | 1.0M |
| 2024-03-28 | 22.79 | $23.05 | 1.2M |
| 2024-03-27 | 23.44 | $22.39 | 904367 |
| 2024-03-26 | 24.62 | $21.53 | 846000 |
| 2024-03-25 | 25.02 | $21.44 | 756542 |
| 2024-03-22 | 25.49 | $21.34 | 893000 |
| 2024-03-21 | 25.73 | $21.25 | 889100 |
| 2024-03-20 | 26.11 | $21.20 | 1.0M |
| 2024-03-19 | 25.93 | $21.13 | 831544 |
| 2024-03-18 | 25.64 | $21.01 | 889746 |
| 2024-03-15 | 25.23 | $21.05 | 1.7M |
| 2024-03-14 | 24.69 | $20.89 | 1.1M |
| 2024-03-13 | 24.12 | $21.43 | 1.1M |
| 2024-03-12 | 24.00 | $21.77 | 729218 |
| 2024-03-11 | 24.02 | $22.29 | 697773 |
| 2024-03-08 | 24.45 | $22.56 | 640200 |
| 2024-03-07 | 24.53 | $22.12 | 628500 |
| 2024-03-06 | 24.21 | $22.02 | 753893 |
| 2024-03-05 | 23.63 | $21.79 | 831504 |
| 2024-03-04 | 22.93 | $21.90 | 1.0M |
| 2024-03-01 | 22.20 | $22.01 | 1.0M |
| 2024-02-29 | 21.48 | $21.80 | 1.1M |
| 2024-02-28 | 20.75 | $22.10 | 868600 |
| 2024-02-27 | 20.17 | $22.35 | 967148 |
| 2024-02-26 | 19.55 | $21.67 | 880971 |
| 2024-02-23 | 18.77 | $22.18 | 1.1M |
| 2024-02-22 | 18.20 | $22.59 | 1.5M |
| 2024-02-21 | 17.61 | $23.67 | 738300 |
| 2024-02-20 | 18.13 | $23.93 | 619900 |
| 2024-02-16 | 18.89 | $24.01 | 772707 |
| 2024-02-15 | 19.80 | $24.28 | 807000 |
| 2024-02-14 | 20.68 | $23.02 | 483200 |
| 2024-02-13 | 20.49 | $22.90 | 645564 |
| 2024-02-12 | 20.30 | $23.62 | 705773 |
| 2024-02-09 | 20.29 | $22.97 | 987800 |
| 2024-02-08 | 19.79 | $22.94 | 957100 |
| 2024-02-07 | 19.33 | $23.43 | 924000 |
| 2024-02-06 | 19.04 | $23.48 | 789113 |
| 2024-02-05 | 18.57 | $23.15 | 996171 |
| 2024-02-02 | 18.12 | $23.98 | 791300 |
| 2024-02-01 | 18.20 | $24.81 | 825600 |
| 2024-01-31 | 18.60 | $24.24 | 1.0M |
| 2024-01-30 | 19.02 | $24.62 | 929743 |
| 2024-01-29 | 19.67 | $24.93 | 611960 |
| 2024-01-26 | 20.36 | $24.63 | 774000 |
| 2024-01-25 | 21.16 | $24.96 | 1.0M |
| 2024-01-24 | 21.97 | $24.21 | 769436 |
| 2024-01-23 | 22.68 | $24.62 | 1.2M |
| 2024-01-22 | 23.72 | $24.98 | 1.2M |
| 2024-01-19 | 24.94 | $24.61 | 1.0M |
| 2024-01-18 | 25.49 | $24.61 | 849522 |
| 2024-01-17 | 26.27 | $24.70 | 820230 |
| 2024-01-16 | 27.11 | $25.37 | 807800 |
| 2024-01-12 | 28.48 | $25.84 | 816050 |
| 2024-01-11 | 29.51 | $26.01 | 1.5M |
| 2024-01-10 | 30.60 | $26.69 | 474050 |
| 2024-01-09 | 30.71 | $27.00 | 558100 |
| 2024-01-08 | 30.64 | $27.25 | 1.1M |
| 2024-01-05 | 30.57 | $26.85 | 1.2M |
| 2024-01-04 | 30.60 | $26.83 | 1.0M |
| 2024-01-03 | 30.85 | $26.84 | 829800 |
| 2024-01-02 | 31.15 | $27.19 | 1.2M |
| 2023-12-29 | 30.83 | $27.43 | 655000 |
| 2023-12-28 | 30.24 | $27.71 | 465300 |
| 2023-12-27 | 29.49 | $27.64 | 377232 |
| 2023-12-26 | 28.65 | $27.70 | 376748 |
| 2023-12-22 | 27.79 | $27.37 | 428300 |
| 2023-12-21 | 26.93 | $27.16 | 628900 |
| 2023-12-20 | 26.19 | $26.50 | 905638 |
| 2023-12-19 | 25.44 | $26.88 | 1.1M |
| 2023-12-18 | 24.74 | $26.08 | 814800 |
| 2023-12-15 | 24.12 | $26.63 | 2.9M |
| 2023-12-14 | 23.23 | $26.66 | 1.6M |
| 2023-12-13 | 22.19 | $26.10 | 1.4M |
| 2023-12-12 | 21.48 | $24.56 | 925035 |
| 2023-12-11 | 21.50 | $24.90 | 685633 |
| 2023-12-08 | 21.20 | $24.88 | 1.1M |
| 2023-12-07 | 20.93 | $24.96 | 815149 |
| 2023-12-06 | 20.44 | $25.00 | 1.1M |
| 2023-12-05 | 19.92 | $25.09 | 843400 |
| 2023-12-04 | 19.13 | $25.22 | 1.3M |
| 2023-12-01 | 18.30 | $25.23 | 1.7M |
| 2023-11-30 | 17.54 | $24.97 | 2.2M |
| 2023-11-29 | 16.84 | $25.25 | 20.0M |
| 2023-11-28 | 15.85 | $25.22 | 7.0M |
| 2023-11-27 | 14.81 | $22.87 | 892000 |
| 2023-11-24 | 15.14 | $22.73 | 279110 |
| 2023-11-22 | 15.50 | $23.00 | 631609 |
| 2023-11-21 | 15.89 | $22.72 | 604114 |
| 2023-11-20 | 16.48 | $22.69 | 686000 |
| 2023-11-17 | 17.06 | $22.67 | 720200 |
| 2023-11-16 | 17.67 | $22.63 | 767515 |
| 2023-11-15 | 18.21 | $22.92 | 762642 |
| 2023-11-14 | 18.47 | $23.07 | 794849 |
| 2023-11-13 | 18.89 | $21.35 | 632454 |
| 2023-11-10 | 19.41 | $21.47 | 645500 |
| 2023-11-09 | 19.97 | $21.67 | 649535 |
| 2023-11-08 | 20.78 | $22.09 | 600000 |
| 2023-11-07 | 21.84 | $22.68 | 817700 |
| 2023-11-06 | 22.72 | $22.45 | 704757 |
| 2023-11-03 | 23.74 | $22.87 | 1.2M |
| 2023-11-02 | 24.45 | $22.77 | 1.4M |
| 2023-11-01 | 25.57 | $22.12 | 1.0M |
| 2023-10-31 | 26.51 | $21.71 | 1.1M |
| 2023-10-30 | 27.26 | $21.73 | 913724 |
| 2023-10-27 | 28.06 | $21.55 | 988871 |
| 2023-10-26 | 28.89 | $22.48 | 1.6M |
| 2023-10-25 | 30.18 | $22.02 | 1.1M |
| 2023-10-24 | 30.95 | $21.94 | 1.6M |
| 2023-10-23 | 31.77 | $20.88 | 829400 |
| 2023-10-20 | 31.90 | $21.22 | 2.8M |
| 2023-10-19 | 32.23 | $21.34 | 1.2M |
| 2023-10-18 | 32.64 | $21.59 | 905342 |
| 2023-10-17 | 33.13 | $22.01 | 1.5M |
| 2023-10-16 | 33.80 | $22.15 | 2.0M |
| 2023-10-13 | 34.51 | $21.58 | 1.2M |
| 2023-10-12 | 35.04 | $21.62 | 1.2M |
| 2023-10-11 | 35.55 | $22.05 | 1.3M |
| 2023-10-10 | 36.25 | $21.96 | 2.2M |
| 2023-10-09 | 36.97 | $20.92 | 1.9M |
| 2023-10-06 | 36.95 | $20.79 | 2.9M |
| 2023-10-05 | 36.87 | $18.76 | 1.3M |
| 2023-10-04 | 35.23 | $19.27 | 1.4M |
| 2023-10-03 | 33.55 | $19.26 | 1.7M |
| 2023-10-02 | 31.80 | $19.75 | 2.4M |
| 2023-09-29 | 30.10 | $21.16 | 2.5M |
| 2023-09-28 | 28.64 | $20.79 | 3.8M |
| 2023-09-27 | 27.09 | $21.49 | 2.8M |
| 2023-09-26 | 25.97 | $23.26 | 843400 |
| 2023-09-25 | 25.72 | $23.89 | 753395 |
| 2023-09-22 | 25.63 | $23.73 | 808500 |
| 2023-09-21 | 25.58 | $23.95 | 853613 |
| 2023-09-20 | 25.77 | $24.86 | 1.0M |
| 2023-09-19 | 26.39 | $24.99 | 868100 |
| 2023-09-18 | 27.50 | $24.97 | 892000 |
| 2023-09-15 | 28.51 | $25.36 | 1.8M |
| 2023-09-14 | 29.87 | $25.17 | 1.1M |
| 2023-09-13 | 31.01 | $24.85 | 891800 |
| 2023-09-12 | 31.95 | $24.47 | 746135 |
| 2023-09-11 | 32.35 | $24.26 | 587519 |
| 2023-09-08 | 32.77 | $24.15 | 701800 |
| 2023-09-07 | 32.73 | $23.85 | 1.4M |
| 2023-09-06 | 32.52 | $23.90 | 640324 |
| 2023-09-05 | 32.30 | $24.24 | 802300 |
| 2023-09-01 | 32.29 | $24.56 | 610938 |
| 2023-08-31 | 32.51 | $24.77 | 1.0M |
| 2023-08-30 | 32.94 | $25.13 | 837246 |
| 2023-08-29 | 33.66 | $25.44 | 875831 |
| 2023-08-28 | 34.57 | $25.17 | 763300 |
| 2023-08-25 | 35.17 | $24.96 | 483849 |
| 2023-08-24 | 35.51 | $24.71 | 1.0M |
| 2023-08-23 | 35.74 | $24.77 | 1.4M |
| 2023-08-22 | 35.73 | $24.00 | 1.2M |
| 2023-08-21 | 35.07 | $23.95 | 848465 |
| 2023-08-18 | 34.42 | $24.26 | 1.2M |
| 2023-08-17 | 33.92 | $24.39 | 766732 |
| 2023-08-16 | 33.45 | $24.78 | 893018 |
| 2023-08-15 | 33.10 | $24.95 | 918439 |
| 2023-08-14 | 32.84 | $25.33 | 1.0M |
| 2023-08-11 | 32.65 | $25.57 | 781500 |
| 2023-08-10 | 32.58 | $25.38 | 908100 |
| 2023-08-09 | 32.44 | $25.25 | 1.3M |
| 2023-08-08 | 32.04 | $24.45 | 1.5M |
| 2023-08-07 | 30.52 | $24.88 | 732200 |
| 2023-08-04 | 29.31 | $24.93 | 898500 |
| 2023-08-03 | 28.03 | $24.67 | 727400 |
| 2023-08-02 | 26.71 | $25.27 | 885461 |
| 2023-08-01 | 25.53 | $25.81 | 732713 |
| 2023-07-31 | 24.60 | $26.41 | 970675 |
| 2023-07-28 | 23.87 | $26.28 | 898120 |
| 2023-07-27 | 23.10 | $26.43 | 948608 |
| 2023-07-26 | 22.50 | $27.32 | 606770 |
| 2023-07-25 | 22.52 | $27.53 | 645452 |
| 2023-07-24 | 22.66 | $27.75 | 634811 |
| 2023-07-21 | 22.98 | $27.94 | 843717 |
| 2023-07-20 | 23.24 | $27.69 | 1.1M |
| 2023-07-19 | 23.29 | $27.62 | 1.2M |
| 2023-07-18 | 23.19 | $27.14 | 1.2M |
| 2023-07-17 | 22.48 | $27.19 | 727300 |
| 2023-07-14 | 21.77 | $27.24 | 1.2M |
| 2023-07-13 | 21.11 | $27.72 | 960323 |
| 2023-07-12 | 20.85 | $28.01 | 571731 |
| 2023-07-11 | 20.72 | $27.90 | 899805 |
| 2023-07-10 | 20.24 | $27.59 | 645400 |
| 2023-07-07 | 19.59 | $27.63 | 899500 |
| 2023-07-06 | 19.01 | $27.60 | 1.5M |
| 2023-07-05 | 18.41 | $28.60 | 810310 |
| 2023-07-03 | 18.18 | $28.55 | 301800 |
| 2023-06-30 | 18.07 | $28.56 | 851700 |
| 2023-06-29 | 17.77 | $28.06 | 689645 |
| 2023-06-28 | 17.00 | $28.23 | 728848 |
| 2023-06-27 | 16.37 | $28.67 | 797911 |
| 2023-06-26 | 15.99 | $28.65 | 1.6M |
| 2023-06-23 | 15.60 | $28.56 | 10.6M |
| 2023-06-22 | 15.13 | $29.02 | 1.5M |
| 2023-06-21 | 14.97 | $29.76 | 615224 |
| 2023-06-20 | 14.88 | $29.54 | 1.0M |
| 2023-06-16 | 14.90 | $30.14 | 2.4M |
| 2023-06-15 | 15.36 | $29.99 | 578200 |
| 2023-06-14 | 15.53 | $29.75 | 619800 |
| 2023-06-13 | 15.72 | $29.93 | 569000 |
| 2023-06-12 | 15.88 | $29.92 | 1.1M |
| 2023-06-09 | 16.04 | $29.55 | 697927 |
| 2023-06-08 | 16.16 | $30.16 | 625300 |
| 2023-06-07 | 16.80 | $30.71 | 946500 |
| 2023-06-06 | 17.62 | $30.38 | 927745 |
| 2023-06-05 | 18.41 | $30.08 | 983241 |
| 2023-06-02 | 19.06 | $29.87 | 835335 |
| 2023-06-01 | 19.45 | $29.06 | 482148 |
| 2023-05-31 | 19.24 | $28.73 | 954600 |
| 2023-05-30 | 18.68 | $29.27 | 596900 |
| 2023-05-26 | 18.50 | $29.22 | 469300 |
| 2023-05-25 | 18.08 | $29.29 | 618280 |
| 2023-05-24 | 17.69 | $29.61 | 610740 |
| 2023-05-23 | 17.65 | $30.07 | 652003 |
| 2023-05-22 | 17.82 | $30.00 | 680961 |
| 2023-05-19 | 17.67 | $29.95 | 763900 |
| 2023-05-18 | 17.50 | $30.62 | 634000 |
| 2023-05-17 | 17.56 | $30.78 | 682500 |
| 2023-05-16 | 17.94 | $31.18 | 927800 |
| 2023-05-15 | 18.64 | $31.61 | 716700 |
| 2023-05-12 | 19.34 | $31.09 | 639734 |
| 2023-05-11 | 19.66 | $30.71 | 525725 |
| 2023-05-10 | 19.68 | $30.67 | 851015 |
| 2023-05-09 | 19.79 | $30.49 | 843700 |
| 2023-05-08 | 19.60 | $30.10 | 840432 |
| 2023-05-05 | 19.52 | $30.33 | 1.2M |
| 2023-05-04 | 19.37 | $29.34 | 763112 |
| 2023-05-03 | 18.51 | $29.83 | 834400 |
| 2023-05-02 | 18.10 | $30.01 | 810310 |
| 2023-05-01 | 17.52 | $30.34 | 578800 |
| 2023-04-28 | 17.26 | $30.37 | 747246 |
| 2023-04-27 | 16.83 | $29.85 | 653800 |
| 2023-04-26 | 16.17 | $29.42 | 1.1M |
| 2023-04-25 | 15.22 | $30.04 | 1.1M |
| 2023-04-24 | 14.71 | $31.27 | 1.3M |
| 2023-04-21 | 14.97 | $31.51 | 1.1M |
| 2023-04-20 | 15.24 | $31.16 | 841400 |
| 2023-04-19 | 15.09 | $31.22 | 747721 |
| 2023-04-18 | 15.38 | $31.72 | 692921 |
| 2023-04-17 | 16.05 | $32.19 | 608304 |
| 2023-04-14 | 16.87 | $31.53 | 424900 |
| 2023-04-13 | 17.35 | $31.82 | 482800 |
| 2023-04-12 | 17.85 | $31.57 | 526458 |
| 2023-04-11 | 18.58 | $31.48 | 627400 |
| 2023-04-10 | 19.29 | $31.38 | 450909 |
| 2023-04-06 | 20.06 | $31.70 | 610200 |
| 2023-04-05 | 21.08 | $31.92 | 1.1M |
| 2023-04-04 | 21.96 | $31.13 | 982932 |
| 2023-04-03 | 22.23 | $30.72 | 869515 |
| 2023-03-31 | 22.51 | $31.33 | 1.4M |
| 2023-03-30 | 23.07 | $30.93 | 923700 |
| 2023-03-29 | 23.66 | $31.20 | 2.1M |
| 2023-03-28 | 24.04 | $30.79 | 683100 |
| 2023-03-27 | 24.18 | $30.71 | 786000 |
| 2023-03-24 | 24.11 | $30.17 | 686838 |
| 2023-03-23 | 23.41 | $29.17 | 783313 |
| 2023-03-22 | 22.73 | $29.59 | 988932 |
| 2023-03-21 | 22.26 | $30.23 | 1.1M |
| 2023-03-20 | 21.98 | $30.31 | 1.0M |
| 2023-03-17 | 21.75 | $30.20 | 1.5M |
| 2023-03-16 | 21.08 | $30.52 | 895800 |
| 2023-03-15 | 20.59 | $30.97 | 1.4M |
| 2023-03-14 | 20.26 | $30.95 | 1.4M |
| 2023-03-13 | 20.00 | $30.05 | 763900 |
| 2023-03-10 | 19.07 | $29.73 | 621700 |
| 2023-03-09 | 18.22 | $30.53 | 464619 |
| 2023-03-08 | 17.75 | $31.19 | 461580 |
| 2023-03-07 | 17.52 | $31.27 | 872000 |
| 2023-03-06 | 17.49 | $31.42 | 659425 |
| 2023-03-03 | 17.41 | $31.70 | 819738 |
| 2023-03-02 | 17.29 | $30.99 | 766500 |
| 2023-03-01 | 16.60 | $30.80 | 964895 |
| 2023-02-28 | 15.98 | $31.41 | 1.1M |
| 2023-02-27 | 15.57 | $31.56 | 826700 |
| 2023-02-24 | 15.16 | $30.97 | 659100 |
| 2023-02-23 | 14.06 | $31.15 | 1.1M |
| 2023-02-22 | 12.90 | $32.04 | 805000 |
| 2023-02-21 | 12.28 | $32.27 | 563427 |
| 2023-02-17 | 11.91 | $32.77 | 1.1M |
| 2023-02-16 | 11.67 | $32.90 | 703238 |
| 2023-02-15 | 11.74 | $33.41 | 523400 |
| 2023-02-14 | 11.82 | $33.08 | 447700 |
| 2023-02-13 | 12.13 | $33.21 | 507926 |
| 2023-02-10 | 12.12 | $32.54 | 556100 |
| 2023-02-09 | 11.69 | $32.13 | 392427 |
| 2023-02-08 | 11.25 | $32.78 | 492900 |
| 2023-02-07 | 11.22 | $33.17 | 640468 |
| 2023-02-06 | 11.17 | $32.91 | 493700 |
| 2023-02-03 | 11.45 | $33.63 | 612364 |
| 2023-02-02 | 11.91 | $34.44 | 447700 |
| 2023-02-01 | 12.00 | $33.81 | 602607 |
| 2023-01-31 | 12.44 | $33.79 | 599000 |
| 2023-01-30 | 13.08 | $33.15 | 362916 |
| 2023-01-27 | 13.69 | $33.66 | 259200 |
| 2023-01-26 | 14.38 | $33.51 | 287200 |
| 2023-01-25 | 14.97 | $33.15 | 315500 |
| 2023-01-24 | 15.40 | $33.49 | 440416 |
| 2023-01-23 | 15.86 | $33.13 | 485835 |
| 2023-01-20 | 16.42 | $33.26 | 1.7M |
| 2023-01-19 | 17.00 | $33.63 | 428700 |
| 2023-01-18 | 17.43 | $34.20 | 539600 |
| 2023-01-17 | 17.36 | $34.42 | 651200 |
| 2023-01-13 | 17.13 | $34.32 | 348131 |
| 2023-01-12 | 17.24 | $34.53 | 583914 |
| 2023-01-11 | 17.36 | $34.13 | 943150 |
| 2023-01-10 | 17.74 | $33.64 | 606021 |
| 2023-01-09 | 18.38 | $32.65 | 537700 |
| 2023-01-06 | 18.81 | $32.42 | 602635 |
| 2023-01-05 | 19.26 | $31.76 | 685800 |
| 2023-01-04 | 19.04 | $32.03 | 742630 |
| 2023-01-03 | 18.91 | $32.03 | 582410 |
| 2022-12-30 | 18.59 | $31.87 | 469672 |
| 2022-12-29 | 17.85 | $31.94 | 686600 |
| 2022-12-28 | 17.08 | $31.58 | 475103 |
| 2022-12-27 | 16.28 | $32.04 | 478400 |
| 2022-12-23 | 15.54 | $31.98 | 404600 |
| 2022-12-22 | 14.80 | $31.98 | 644343 |
| 2022-12-21 | 14.02 | $32.59 | 454051 |
| 2022-12-20 | 13.60 | $32.34 | 435845 |
| 2022-12-19 | 13.01 | $32.01 | 415212 |
| 2022-12-16 | 12.47 | $32.51 | 1.1M |
| 2022-12-15 | 12.06 | $32.87 | 526451 |
| 2022-12-14 | 11.99 | $33.81 | 484248 |
| 2022-12-13 | 12.39 | $33.88 | 640070 |
| 2022-12-12 | 12.80 | $33.29 | 588431 |
| 2022-12-09 | 13.08 | $32.98 | 692300 |
| 2022-12-08 | 12.63 | $33.10 | 713778 |
| 2022-12-07 | 12.16 | $33.72 | 486534 |
| 2022-12-06 | 12.07 | $33.69 | 477900 |
| 2022-12-05 | 11.90 | $34.16 | 572225 |
| 2022-12-02 | 12.05 | $34.88 | 530940 |
| 2022-12-01 | 12.47 | $35.00 | 408100 |
| 2022-11-30 | 13.00 | $35.44 | 866060 |
| 2022-11-29 | 13.44 | $35.37 | 380640 |
| 2022-11-28 | 13.76 | $35.55 | 388096 |
| 2022-11-25 | 14.05 | $36.02 | 177700 |
| 2022-11-23 | 13.97 | $35.87 | 333354 |
| 2022-11-22 | 13.98 | $36.06 | 588906 |
| 2022-11-21 | 13.99 | $35.28 | 423000 |
| 2022-11-18 | 14.27 | $35.16 | 594417 |
| 2022-11-17 | 14.56 | $35.03 | 583100 |
| 2022-11-16 | 15.09 | $35.66 | 543934 |
| 2022-11-15 | 15.42 | $35.19 | 476866 |
| 2022-11-14 | 15.81 | $35.10 | 655532 |
| 2022-11-11 | 16.27 | $34.96 | 515800 |
| 2022-11-10 | 16.61 | $36.04 | 582200 |
| 2022-11-09 | 16.54 | $35.07 | 360217 |
| 2022-11-08 | 17.02 | $35.24 | 445800 |
| 2022-11-07 | 17.43 | $35.04 | 460646 |
| 2022-11-04 | 17.86 | $35.74 | 547143 |
| 2022-11-03 | 17.73 | $35.31 | 596700 |
| 2022-11-02 | 18.00 | $34.91 | 618693 |
| 2022-11-01 | 18.24 | $35.04 | 386928 |
| 2022-10-31 | 18.91 | $34.74 | 524831 |
| 2022-10-28 | 19.65 | $34.97 | 618960 |
| 2022-10-27 | 20.43 | $34.26 | 774366 |
| 2022-10-26 | 21.49 | $33.59 | 372204 |
| 2022-10-25 | 22.26 | $33.32 | 500600 |
| 2022-10-24 | 22.87 | $32.40 | 472522 |
| 2022-10-21 | 23.21 | $31.94 | 1.5M |
| 2022-10-20 | 23.18 | $31.69 | 575600 |
| 2022-10-19 | 23.15 | $32.42 | 572700 |
| 2022-10-18 | 23.28 | $32.99 | 737000 |
| 2022-10-17 | 23.60 | $32.40 | 683965 |
| 2022-10-14 | 23.46 | $31.26 | 443310 |
| 2022-10-13 | 23.05 | $31.79 | 857312 |
| 2022-10-12 | 22.39 | $30.98 | 586500 |
| 2022-10-11 | 21.92 | $31.91 | 583603 |
| 2022-10-10 | 21.54 | $31.43 | 522800 |
| 2022-10-07 | 20.96 | $31.47 | 596900 |
| 2022-10-06 | 20.35 | $32.51 | 492549 |
| 2022-10-05 | 20.05 | $33.35 | 425400 |
| 2022-10-04 | 20.00 | $34.72 | 660116 |
| 2022-10-03 | 20.35 | $33.64 | 766800 |
| 2022-09-30 | 20.26 | $31.85 | 666200 |
| 2022-09-29 | 19.22 | $32.19 | 492009 |
| 2022-09-28 | 18.19 | $33.40 | 551100 |
| 2022-09-27 | 17.37 | $33.00 | 478763 |
| 2022-09-26 | 16.54 | $33.67 | 578957 |
| 2022-09-23 | 15.84 | $34.62 | 980433 |
| 2022-09-22 | 15.34 | $35.74 | 647844 |
| 2022-09-21 | 15.43 | $36.22 | 549428 |
| 2022-09-20 | 15.90 | $36.90 | 684300 |
| 2022-09-19 | 16.47 | $37.93 | 710705 |
| 2022-09-16 | 17.05 | $38.47 | 790200 |
| 2022-09-15 | 17.49 | $37.84 | 438300 |
| 2022-09-14 | 17.85 | $38.91 | 425227 |
| 2022-09-13 | 17.79 | $38.80 | 561730 |
| 2022-09-12 | 17.79 | $39.29 | 547500 |
| 2022-09-09 | 17.38 | $39.19 | 478900 |
| 2022-09-08 | 17.14 | $38.90 | 445925 |
| 2022-09-07 | 16.92 | $39.43 | 501200 |
| 2022-09-06 | 16.69 | $37.87 | 751906 |
| 2022-09-02 | 17.15 | $37.52 | 610203 |
| 2022-09-01 | 17.63 | $37.13 | 687200 |
| 2022-08-31 | 18.46 | $37.10 | 608200 |
| 2022-08-30 | 19.40 | $37.45 | 682300 |
| 2022-08-29 | 20.21 | $37.77 | 597804 |
| 2022-08-26 | 21.02 | $38.21 | 810952 |
| 2022-08-25 | 21.37 | $39.01 | 627713 |
| 2022-08-24 | 21.40 | $38.75 | 661800 |
| 2022-08-23 | 21.52 | $38.72 | 573400 |
| 2022-08-22 | 21.65 | $39.00 | 744200 |
| 2022-08-19 | 21.62 | $39.67 | 1.0M |
| 2022-08-18 | 21.13 | $41.61 | 759245 |
| 2022-08-17 | 19.79 | $40.88 | 583124 |
| 2022-08-16 | 18.65 | $40.17 | 645553 |
| 2022-08-15 | 17.54 | $40.05 | 1.1M |
| 2022-08-12 | 16.43 | $39.30 | 1.0M |
| 2022-08-11 | 15.64 | $38.72 | 952825 |
| 2022-08-10 | 14.94 | $38.04 | 837426 |
| 2022-08-09 | 14.56 | $37.37 | 853200 |
| 2022-08-08 | 14.17 | $38.07 | 858416 |
| 2022-08-05 | 13.81 | $37.25 | 645600 |
| 2022-08-04 | 13.43 | $37.88 | 956870 |
| 2022-08-03 | 13.06 | $37.76 | 906618 |
| 2022-08-02 | 12.78 | $36.85 | 637500 |
| 2022-08-01 | 12.71 | $37.44 | 501100 |
| 2022-07-29 | 12.24 | $37.54 | 639431 |
| 2022-07-28 | 11.57 | $37.47 | 1.2M |
| 2022-07-27 | 10.87 | $35.80 | 384804 |
| 2022-07-26 | 11.38 | $34.98 | 569200 |
| 2022-07-25 | 11.54 | $34.36 | 548658 |
| 2022-07-22 | 11.36 | $34.00 | 537931 |
| 2022-07-21 | 10.93 | $33.50 | 477300 |
| 2022-07-20 | 10.49 | $34.12 | 689300 |
| 2022-07-19 | 10.36 | $34.00 | 444734 |
| 2022-07-18 | 10.34 | $33.84 | 580816 |
| 2022-07-15 | 10.33 | $35.00 | 916946 |
| 2022-07-14 | 10.20 | $34.71 | 594426 |
| 2022-07-13 | 10.22 | $34.38 | 381400 |
| 2022-07-12 | 10.24 | $34.33 | 595542 |
| 2022-07-11 | 10.40 | $35.17 | 419200 |
| 2022-07-08 | 10.83 | $35.65 | 317414 |
| 2022-07-07 | 11.30 | $35.53 | 348000 |
| 2022-07-06 | 11.73 | $35.35 | 342000 |
| 2022-07-05 | 12.33 | $35.09 | 547600 |
| 2022-07-01 | 12.89 | $35.63 | 459940 |
| 2022-06-30 | 13.41 | $34.84 | 440500 |
| 2022-06-29 | 14.00 | $34.53 | 542800 |
| 2022-06-28 | 14.56 | $35.10 | 448100 |
| 2022-06-27 | 14.76 | $35.68 | 459911 |
| 2022-06-24 | 15.08 | $35.16 | 2.3M |
| 2022-06-23 | 15.65 | $33.97 | 562600 |
| 2022-06-22 | 16.22 | $32.66 | 416111 |
| 2022-06-21 | 16.39 | $32.62 | 760748 |
| 2022-06-17 | 16.43 | $32.10 | 956900 |
| 2022-06-16 | 16.19 | $31.30 | 597900 |
| 2022-06-15 | 15.93 | $33.20 | 605644 |
| 2022-06-14 | 16.23 | $32.36 | 663904 |
| 2022-06-13 | 16.35 | $33.17 | 535527 |
| 2022-06-10 | 16.89 | $35.11 | 745900 |
| 2022-06-09 | 17.25 | $36.13 | 936877 |
| 2022-06-08 | 16.88 | $37.13 | 821400 |
| 2022-06-07 | 16.13 | $36.94 | 594800 |
| 2022-06-06 | 15.48 | $36.09 | 706300 |
| 2022-06-03 | 15.14 | $35.06 | 342019 |
| 2022-06-02 | 15.25 | $35.20 | 406500 |
| 2022-06-01 | 15.36 | $34.66 | 651027 |
| 2022-05-31 | 15.47 | $35.05 | 776232 |
| 2022-05-27 | 15.42 | $36.15 | 622000 |
| 2022-05-26 | 15.14 | $35.14 | 1.0M |
| 2022-05-25 | 15.13 | $34.49 | 1.3M |
| 2022-05-24 | 15.42 | $32.76 | 418000 |
| 2022-05-23 | 15.71 | $32.78 | 448507 |
| 2022-05-20 | 16.26 | $32.71 | 433691 |
| 2022-05-19 | 16.84 | $32.77 | 589200 |
| 2022-05-18 | 17.68 | $33.16 | 1.2M |
| 2022-05-17 | 18.51 | $33.08 | 902300 |
| 2022-05-16 | 19.14 | $31.96 | 652707 |
| 2022-05-13 | 19.17 | $31.33 | 513900 |
| 2022-05-12 | 18.95 | $31.00 | 1.1M |
| 2022-05-11 | 18.71 | $31.16 | 718600 |
| 2022-05-10 | 18.76 | $31.99 | 986800 |
| 2022-05-09 | 18.82 | $31.55 | 994706 |
| 2022-05-06 | 19.01 | $31.65 | 891142 |
| 2022-05-05 | 19.38 | $32.15 | 1.0M |
| 2022-05-04 | 19.79 | $32.90 | 887235 |
| 2022-05-03 | 20.26 | $31.38 | 697526 |
| 2022-05-02 | 19.95 | $30.10 | 797114 |
| 2022-04-29 | 19.16 | $30.53 | 621523 |
| 2022-04-28 | 18.64 | $31.49 | 667900 |
| 2022-04-27 | 18.37 | $31.73 | 912104 |
| 2022-04-26 | 18.24 | $32.06 | 952617 |
| 2022-04-25 | 18.01 | $31.62 | 798939 |
| 2022-04-22 | 17.40 | $31.64 | 2.4M |
| 2022-04-21 | 17.01 | $33.40 | 1.1M |
| 2022-04-20 | 17.41 | $35.00 | 944700 |
| 2022-04-19 | 18.18 | $34.08 | 667537 |
| 2022-04-18 | 18.37 | $33.79 | 891218 |
| 2022-04-14 | 18.57 | $34.24 | 2.2M |
| 2022-04-13 | 18.78 | $33.60 | 1.1M |
| 2022-04-12 | 18.89 | $34.30 | 724502 |
| 2022-04-11 | 19.54 | $35.37 | 978047 |
| 2022-04-08 | 20.36 | $35.09 | 728906 |
| 2022-04-07 | 21.21 | $36.14 | 853900 |
| 2022-04-06 | 21.62 | $36.08 | 623300 |
| 2022-04-05 | 21.93 | $36.40 | 511300 |
| 2022-04-04 | 21.96 | $36.69 | 561682 |
| 2022-04-01 | 22.35 | $36.46 | 581709 |
| 2022-03-31 | 22.81 | $36.51 | 640331 |
| 2022-03-30 | 22.85 | $36.42 | 408429 |
| 2022-03-29 | 22.88 | $37.04 | 529400 |
| 2022-03-28 | 22.48 | $36.47 | 413700 |
| 2022-03-25 | 22.47 | $36.01 | 328800 |
| 2022-03-24 | 22.72 | $36.07 | 328328 |
| 2022-03-23 | 23.11 | $35.75 | 414800 |
| 2022-03-22 | 23.53 | $36.78 | 606300 |
| 2022-03-21 | 23.42 | $36.50 | 639036 |
| 2022-03-18 | 23.32 | $36.39 | 1.5M |
| 2022-03-17 | 23.20 | $36.71 | 633122 |
| 2022-03-16 | 22.88 | $36.46 | 730800 |
| 2022-03-15 | 22.55 | $37.10 | 547287 |
| 2022-03-14 | 21.71 | $36.09 | 635737 |
| 2022-03-11 | 21.18 | $35.80 | 457800 |
| 2022-03-10 | 20.43 | $36.04 | 505154 |
| 2022-03-09 | 19.71 | $36.11 | 723355 |
| 2022-03-08 | 18.74 | $35.34 | 790723 |
| 2022-03-07 | 17.82 | $33.99 | 786732 |
| 2022-03-04 | 17.79 | $33.56 | 588600 |
| 2022-03-03 | 17.84 | $33.77 | 674901 |
| 2022-03-02 | 17.89 | $34.03 | 933026 |
| 2022-03-01 | 18.04 | $32.61 | 636930 |
| 2022-02-28 | 18.64 | $33.40 | 1.2M |
| 2022-02-25 | 19.28 | $32.92 | 743733 |
| 2022-02-24 | 19.90 | $31.88 | 908900 |
| 2022-02-23 | 19.67 | $31.72 | 517744 |
| 2022-02-22 | 19.77 | $31.86 | 761400 |
| 2022-02-18 | 19.88 | $32.98 | 398345 |
| 2022-02-17 | 20.19 | $32.17 | 525300 |
| 2022-02-16 | 20.13 | $32.87 | 260800 |
| 2022-02-15 | 20.30 | $32.73 | 384900 |
| 2022-02-14 | 20.59 | $32.56 | 420700 |
| 2022-02-11 | 20.55 | $32.35 | 354106 |
| 2022-02-10 | 20.53 | $32.70 | 387000 |
| 2022-02-09 | 20.72 | $33.36 | 426400 |
| 2022-02-08 | 21.01 | $32.61 | 306800 |
| 2022-02-07 | 20.99 | $32.46 | 302000 |
| 2022-02-04 | 20.76 | $32.20 | 310000 |
| 2022-02-03 | 20.38 | $32.19 | 430633 |
| 2022-02-02 | 20.21 | $33.14 | 336241 |
| 2022-02-01 | 20.44 | $33.05 | 554218 |
| 2022-01-31 | 20.68 | $33.68 | 515000 |
| 2022-01-28 | 20.98 | $32.90 | 397846 |
| 2022-01-27 | 20.75 | $32.58 | 354015 |
| 2022-01-26 | 20.71 | $33.18 | 605127 |
| 2022-01-25 | 20.88 | $33.06 | 614600 |
| 2022-01-24 | 20.86 | $33.20 | 958440 |
| 2022-01-21 | 20.64 | $32.89 | 815082 |
| 2022-01-20 | 20.88 | $33.38 | 755900 |
| 2022-01-19 | 21.34 | $33.60 | 727600 |
| 2022-01-18 | 21.39 | $32.67 | 528000 |
| 2022-01-14 | 20.83 | $32.96 | 607200 |
| 2022-01-13 | 20.32 | $33.00 | 490500 |
| 2022-01-12 | 19.95 | $33.42 | 294408 |
| 2022-01-11 | 19.67 | $33.61 | 384843 |
| 2022-01-10 | 19.14 | $33.15 | 542833 |
| 2022-01-07 | 18.59 | $33.86 | 381727 |
| 2022-01-06 | 18.52 | $34.16 | 576126 |
| 2022-01-05 | 18.45 | $33.97 | 437800 |
| 2022-01-04 | 18.48 | $35.39 | 361600 |
| 2022-01-03 | 19.27 | $35.96 | 303100 |
| 2021-12-31 | 20.11 | $36.03 | 283300 |
| 2021-12-30 | 20.74 | $35.71 | 299930 |
| 2021-12-29 | 21.55 | $35.61 | 315600 |
| 2021-12-28 | 22.06 | $35.52 | 296900 |
| 2021-12-27 | 23.03 | $35.81 | 195200 |
| 2021-12-23 | 24.14 | $35.79 | 203800 |
| 2021-12-22 | 25.34 | $35.91 | 435800 |
| 2021-12-21 | 26.54 | $35.26 | 578920 |
| 2021-12-20 | 27.41 | $34.15 | 670634 |
| 2021-12-17 | 28.09 | $35.19 | 1.2M |
| 2021-12-16 | 29.34 | $35.46 | 653700 |
| 2021-12-15 | 30.76 | $35.08 | 919517 |
| 2021-12-14 | 32.02 | $34.89 | 1.0M |
| 2021-12-13 | 33.38 | $35.65 | 566100 |
| 2021-12-10 | 35.11 | $35.24 | 516245 |
| 2021-12-09 | 36.95 | $35.75 | 573311 |
| 2021-12-08 | 38.52 | $37.01 | 661331 |
| 2021-12-07 | 39.33 | $37.47 | 553810 |
| 2021-12-06 | 40.01 | $36.98 | 472806 |
| 2021-12-03 | 41.00 | $36.92 | 408200 |
| 2021-12-02 | 41.95 | $37.20 | 453941 |
| 2021-12-01 | 42.52 | $37.11 | 504006 |
| 2021-11-30 | 42.88 | $37.32 | 524932 |
| 2021-11-29 | 43.50 | $38.10 | 619600 |
| 2021-11-26 | 43.54 | $37.86 | 452507 |
| 2021-11-24 | 43.58 | $39.07 | 1.1M |
| 2021-11-23 | 42.91 | $39.18 | 1.3M |
| 2021-11-22 | 42.24 | $38.97 | 856172 |
| 2021-11-19 | 41.39 | $38.66 | 624896 |
| 2021-11-18 | 40.76 | $38.17 | 816700 |
| 2021-11-17 | 40.11 | $38.46 | 376124 |
| 2021-11-16 | 39.52 | $37.76 | 379400 |
| 2021-11-15 | 38.93 | $37.90 | 398931 |
| 2021-11-12 | 38.44 | $37.40 | 938431 |
| 2021-11-11 | 37.92 | $37.50 | 848300 |
| 2021-11-10 | 37.44 | $37.00 | 590816 |
| 2021-11-09 | 37.15 | $36.75 | 632838 |
| 2021-11-08 | 36.68 | $36.74 | 617538 |
| 2021-11-05 | 36.18 | $37.53 | 739000 |
| 2021-11-04 | 35.36 | $36.80 | 715642 |
| 2021-11-03 | 34.72 | $35.53 | 745200 |
| 2021-11-02 | 34.47 | $35.47 | 738200 |
| 2021-11-01 | 34.08 | $36.31 | 725600 |
| 2021-10-29 | 33.37 | $35.48 | 594400 |
| 2021-10-28 | 32.91 | $34.89 | 555300 |
| 2021-10-27 | 32.61 | $33.79 | 428747 |
| 2021-10-26 | 32.45 | $34.10 | 692700 |
| 2021-10-25 | 32.41 | $33.59 | 1.4M |
| 2021-10-22 | 32.48 | $32.14 | 773934 |
| 2021-10-21 | 33.29 | $31.72 | 440720 |
| 2021-10-20 | 34.23 | $31.57 | 577900 |
| 2021-10-19 | 35.23 | $31.82 | 517714 |
| 2021-10-18 | 36.39 | $31.23 | 732483 |
| 2021-10-15 | 37.78 | $31.22 | 5.2M |
| 2021-10-14 | 38.99 | $33.21 | 789500 |
| 2021-10-13 | 38.86 | $33.86 | 920000 |
| 2021-10-12 | 38.15 | $33.60 | 1.0M |
| 2021-10-11 | 37.60 | $33.46 | 1.7M |
| 2021-10-08 | 37.02 | $32.31 | 702934 |
| 2021-10-07 | 37.27 | $32.16 | 744144 |
| 2021-10-06 | 37.55 | $31.71 | 570050 |
| 2021-10-05 | 38.27 | $31.20 | 578300 |
| 2021-10-04 | 39.23 | $30.40 | 559013 |
| 2021-10-01 | 40.88 | $30.21 | 319500 |
| 2021-09-30 | 42.54 | $30.27 | 441600 |
| 2021-09-29 | 44.16 | $30.84 | 398396 |
| 2021-09-28 | 45.80 | $30.43 | 505342 |
| 2021-09-27 | 47.62 | $30.85 | 472222 |
| 2021-09-24 | 49.13 | $31.83 | 489700 |
| 2021-09-23 | 49.67 | $32.01 | 621521 |
| 2021-09-22 | 50.24 | $31.87 | 530540 |
| 2021-09-21 | 50.95 | $31.22 | 371200 |
| 2021-09-20 | 51.99 | $31.36 | 845827 |
| 2021-09-17 | 53.16 | $31.70 | 1.4M |
| 2021-09-16 | 53.93 | $31.47 | 858731 |
| 2021-09-15 | 54.77 | $31.53 | 480500 |
| 2021-09-14 | 55.66 | $31.14 | 476000 |
| 2021-09-13 | 56.78 | $30.84 | 580205 |
| 2021-09-10 | 57.95 | $31.12 | 494400 |
| 2021-09-09 | 58.81 | $31.69 | 407236 |
| 2021-09-08 | 59.10 | $31.76 | 659300 |
| 2021-09-07 | 59.46 | $31.32 | 442300 |
| 2021-09-03 | 59.88 | $31.70 | 357813 |
| 2021-09-02 | 59.88 | $31.93 | 446204 |
| 2021-09-01 | 59.95 | $31.72 | 399832 |
| 2021-08-31 | 60.08 | $31.39 | 500804 |
| 2021-08-30 | 60.28 | $31.83 | 313417 |
| 2021-08-27 | 60.02 | $31.98 | 513105 |
| 2021-08-26 | 59.75 | $31.71 | 623800 |
| 2021-08-25 | 59.48 | $31.65 | 650500 |
| 2021-08-24 | 59.23 | $31.27 | 654900 |
| 2021-08-23 | 59.04 | $31.12 | 460017 |
| 2021-08-20 | 58.89 | $31.14 | 730800 |
| 2021-08-19 | 58.76 | $30.72 | 504500 |
| 2021-08-18 | 58.69 | $30.17 | 899493 |
| 2021-08-17 | 58.52 | $30.76 | 638100 |
| 2021-08-16 | 58.10 | $30.79 | 523500 |
| 2021-08-13 | 57.32 | $31.17 | 391511 |
| 2021-08-12 | 56.50 | $30.80 | 392229 |
| 2021-08-11 | 55.68 | $30.88 | 446100 |
| 2021-08-10 | 54.79 | $30.55 | 600406 |
| 2021-08-09 | 53.89 | $30.26 | 499354 |
| 2021-08-06 | 52.94 | $30.51 | 651400 |
| 2021-08-05 | 51.79 | $30.37 | 512704 |
| 2021-08-04 | 50.61 | $30.09 | 569926 |
| 2021-08-03 | 49.39 | $29.84 | 710432 |
| 2021-08-02 | 48.13 | $29.00 | 536440 |
| 2021-07-30 | 46.88 | $28.68 | 466900 |
| 2021-07-29 | 45.57 | $28.96 | 646050 |
| 2021-07-28 | 44.17 | $28.50 | 669841 |
| 2021-07-27 | 42.74 | $28.07 | 465939 |
| 2021-07-26 | 41.28 | $28.00 | 705840 |
| 2021-07-23 | 39.54 | $28.04 | 655300 |
| 2021-07-22 | 37.73 | $27.95 | 1.4M |
| 2021-07-21 | 35.83 | $27.30 | 1.2M |
| 2021-07-20 | 33.88 | $26.30 | 1.1M |
| 2021-07-19 | 31.89 | $25.72 | 1.0M |
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