Is Energizer Holdings, Inc. (ENR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Energizer Holdings, Inc. (ENR) research center and poll results.
NYSE : ENR
Energizer Holdings, Inc.
$20.23 USD
-$0.41 (-1.99%)
- Volume
- 1.1M
- Average Volume
- 1.09M
- Market Capitalization
- $1.39B
- P/E Ratio
- 7.30
- Dividend Yield
- 5.93%
- Price Target
- $21.00
- Year High
- $30.29
- Year Low
- $15.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.44
- Current Ratio
- $2.05
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
21.19
2026-07-17
Close Price
$20.23
Vol: 1.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.90
Average
30.23
Maximum
42.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.19 | $20.23 | 1.1M |
| 2026-07-16 | 21.17 | $20.64 | 1.4M |
| 2026-07-15 | 21.16 | $20.69 | 856400 |
| 2026-07-14 | 21.13 | $20.41 | 738800 |
| 2026-07-13 | 21.13 | $20.47 | 1.1M |
| 2026-07-10 | 21.10 | $20.47 | 999000 |
| 2026-07-09 | 21.04 | $20.21 | 597407 |
| 2026-07-08 | 21.02 | $20.08 | 817337 |
| 2026-07-07 | 21.00 | $20.69 | 838000 |
| 2026-07-06 | 20.93 | $21.34 | 667900 |
| 2026-07-02 | 20.81 | $21.75 | 743559 |
| 2026-07-01 | 20.65 | $21.94 | 805352 |
| 2026-06-30 | 20.47 | $21.44 | 1.4M |
| 2026-06-29 | 20.32 | $21.67 | 795846 |
| 2026-06-26 | 20.15 | $22.64 | 1.4M |
| 2026-06-25 | 19.94 | $22.35 | 784888 |
| 2026-06-24 | 19.76 | $22.52 | 1.4M |
| 2026-06-23 | 19.54 | $21.59 | 1.1M |
| 2026-06-22 | 19.37 | $21.09 | 1.0M |
| 2026-06-18 | 19.18 | $21.52 | 2.2M |
| 2026-06-17 | 18.93 | $19.97 | 1.0M |
| 2026-06-16 | 18.75 | $20.38 | 1.0M |
| 2026-06-15 | 18.56 | $20.13 | 1.0M |
| 2026-06-12 | 18.39 | $20.25 | 873056 |
| 2026-06-11 | 18.21 | $19.88 | 694679 |
| 2026-06-10 | 18.07 | $19.40 | 875000 |
| 2026-06-09 | 17.98 | $19.68 | 702800 |
| 2026-06-08 | 17.88 | $19.68 | 1.1M |
| 2026-06-05 | 17.84 | $19.44 | 999117 |
| 2026-06-04 | 17.79 | $18.88 | 750800 |
| 2026-06-03 | 17.80 | $18.60 | 867848 |
| 2026-06-02 | 17.76 | $18.31 | 1.6M |
| 2026-06-01 | 17.81 | $18.40 | 1.6M |
| 2026-05-29 | 17.88 | $18.22 | 1.0M |
| 2026-05-28 | 17.94 | $18.55 | 650700 |
| 2026-05-27 | 17.94 | $18.63 | 1.1M |
| 2026-05-26 | 18.00 | $18.22 | 1.4M |
| 2026-05-22 | 18.06 | $18.18 | 1.1M |
| 2026-05-21 | 18.15 | $17.30 | 1.3M |
| 2026-05-20 | 18.28 | $16.59 | 1.7M |
| 2026-05-19 | 18.45 | $16.23 | 1.7M |
| 2026-05-18 | 18.63 | $16.54 | 1.1M |
| 2026-05-15 | 18.83 | $16.81 | 1.1M |
| 2026-05-14 | 19.01 | $16.70 | 1.2M |
| 2026-05-13 | 19.15 | $17.02 | 1.2M |
| 2026-05-12 | 19.27 | $17.69 | 958969 |
| 2026-05-11 | 19.33 | $17.58 | 1.1M |
| 2026-05-08 | 19.40 | $18.86 | 1.1M |
| 2026-05-07 | 19.39 | $18.56 | 1.2M |
| 2026-05-06 | 19.39 | $18.97 | 2.0M |
| 2026-05-05 | 19.33 | $17.85 | 2.0M |
| 2026-05-04 | 19.27 | $19.34 | 1.8M |
| 2026-05-01 | 19.14 | $19.68 | 942000 |
| 2026-04-30 | 18.98 | $19.58 | 1.0M |
| 2026-04-29 | 18.83 | $18.52 | 1.1M |
| 2026-04-28 | 18.72 | $19.69 | 790500 |
| 2026-04-27 | 18.58 | $19.48 | 1.2M |
| 2026-04-24 | 18.46 | $19.99 | 791030 |
| 2026-04-23 | 18.32 | $19.96 | 740301 |
| 2026-04-22 | 18.16 | $20.02 | 707749 |
| 2026-04-21 | 17.99 | $19.75 | 759829 |
| 2026-04-20 | 17.86 | $20.47 | 964483 |
| 2026-04-17 | 17.67 | $20.48 | 1.1M |
| 2026-04-16 | 17.49 | $19.59 | 970219 |
| 2026-04-15 | 17.35 | $19.27 | 626000 |
| 2026-04-14 | 17.27 | $18.99 | 627943 |
| 2026-04-13 | 17.16 | $18.88 | 1.1M |
| 2026-04-10 | 17.07 | $18.76 | 1.2M |
| 2026-04-09 | 16.96 | $18.48 | 996179 |
| 2026-04-08 | 16.90 | $17.74 | 1.2M |
| 2026-04-07 | 16.91 | $16.70 | 1.4M |
| 2026-04-06 | 16.99 | $16.86 | 1.2M |
| 2026-04-02 | 17.11 | $16.42 | 1.1M |
| 2026-04-01 | 17.25 | $16.48 | 1.5M |
| 2026-03-31 | 17.38 | $16.42 | 1.7M |
| 2026-03-30 | 17.55 | $16.88 | 961623 |
| 2026-03-27 | 17.73 | $17.01 | 940734 |
| 2026-03-26 | 17.96 | $17.24 | 1.1M |
| 2026-03-25 | 18.20 | $16.74 | 959600 |
| 2026-03-24 | 18.45 | $16.64 | 1.1M |
| 2026-03-23 | 18.75 | $17.08 | 1.3M |
| 2026-03-20 | 19.03 | $16.71 | 1.6M |
| 2026-03-19 | 19.32 | $16.86 | 993438 |
| 2026-03-18 | 19.60 | $16.88 | 1.0M |
| 2026-03-17 | 19.89 | $17.53 | 1.3M |
| 2026-03-16 | 20.17 | $16.96 | 1.7M |
| 2026-03-13 | 20.46 | $17.01 | 1.1M |
| 2026-03-12 | 20.74 | $16.47 | 1.9M |
| 2026-03-11 | 21.07 | $17.45 | 1.6M |
| 2026-03-10 | 21.32 | $17.84 | 1.6M |
| 2026-03-09 | 21.56 | $18.27 | 1.7M |
| 2026-03-06 | 21.81 | $19.31 | 1.2M |
| 2026-03-05 | 22.02 | $19.20 | 1.7M |
| 2026-03-04 | 22.23 | $19.03 | 1.3M |
| 2026-03-03 | 22.42 | $19.92 | 1.5M |
| 2026-03-02 | 22.55 | $20.50 | 1.3M |
| 2026-02-27 | 22.62 | $21.59 | 1.0M |
| 2026-02-26 | 22.61 | $21.95 | 1.4M |
| 2026-02-25 | 22.57 | $21.85 | 1.5M |
| 2026-02-24 | 22.56 | $22.67 | 1.2M |
| 2026-02-23 | 22.48 | $22.69 | 1.2M |
| 2026-02-20 | 22.33 | $22.43 | 679600 |
| 2026-02-19 | 22.22 | $22.36 | 688100 |
| 2026-02-18 | 22.10 | $22.83 | 1.3M |
| 2026-02-17 | 21.96 | $22.99 | 1.2M |
| 2026-02-13 | 21.84 | $22.77 | 875772 |
| 2026-02-12 | 21.76 | $22.69 | 1.2M |
| 2026-02-11 | 21.71 | $23.13 | 1.1M |
| 2026-02-10 | 21.61 | $22.42 | 1.2M |
| 2026-02-09 | 21.53 | $22.56 | 1.7M |
| 2026-02-06 | 21.48 | $23.40 | 1.6M |
| 2026-02-05 | 21.37 | $23.36 | 3.0M |
| 2026-02-04 | 21.21 | $23.38 | 2.2M |
| 2026-02-03 | 21.05 | $22.96 | 1.8M |
| 2026-02-02 | 20.86 | $22.51 | 1.5M |
| 2026-01-30 | 20.73 | $21.83 | 3.6M |
| 2026-01-29 | 20.64 | $21.50 | 1.4M |
| 2026-01-28 | 20.56 | $21.05 | 1.2M |
| 2026-01-27 | 20.52 | $21.73 | 1.4M |
| 2026-01-26 | 20.45 | $20.91 | 1.7M |
| 2026-01-23 | 20.42 | $19.76 | 954449 |
| 2026-01-22 | 20.43 | $20.21 | 1.4M |
| 2026-01-21 | 20.41 | $20.09 | 1.1M |
| 2026-01-20 | 20.39 | $19.85 | 1.3M |
| 2026-01-16 | 20.41 | $20.68 | 1.0M |
| 2026-01-15 | 20.40 | $21.24 | 967900 |
| 2026-01-14 | 20.38 | $21.53 | 637594 |
| 2026-01-13 | 20.32 | $21.16 | 823503 |
| 2026-01-12 | 20.28 | $20.87 | 1.3M |
| 2026-01-09 | 20.28 | $21.63 | 923446 |
| 2026-01-08 | 20.17 | $21.12 | 1.0M |
| 2026-01-07 | 20.04 | $20.19 | 1.0M |
| 2026-01-06 | 19.93 | $20.19 | 991000 |
| 2026-01-05 | 19.83 | $19.17 | 1.2M |
| 2026-01-02 | 19.77 | $19.93 | 952320 |
| 2025-12-31 | 19.71 | $19.89 | 803831 |
| 2025-12-30 | 19.56 | $20.02 | 642500 |
| 2025-12-29 | 19.43 | $20.21 | 957689 |
| 2025-12-26 | 19.33 | $20.31 | 853300 |
| 2025-12-24 | 19.22 | $20.33 | 404005 |
| 2025-12-23 | 19.08 | $19.93 | 851119 |
| 2025-12-22 | 18.98 | $19.78 | 838128 |
| 2025-12-19 | 18.91 | $19.81 | 2.2M |
| 2025-12-18 | 18.80 | $20.23 | 942701 |
| 2025-12-17 | 18.70 | $20.48 | 866417 |
| 2025-12-16 | 18.64 | $20.73 | 1.0M |
| 2025-12-15 | 18.80 | $20.40 | 1.1M |
| 2025-12-12 | 18.97 | $20.29 | 1.5M |
| 2025-12-11 | 19.17 | $20.87 | 2.4M |
| 2025-12-10 | 19.35 | $19.43 | 2.3M |
| 2025-12-09 | 19.60 | $18.57 | 1.4M |
| 2025-12-08 | 19.86 | $17.96 | 1.4M |
| 2025-12-05 | 20.15 | $18.21 | 1.5M |
| 2025-12-04 | 20.42 | $18.11 | 1.3M |
| 2025-12-03 | 20.72 | $18.57 | 2.1M |
| 2025-12-02 | 20.97 | $17.02 | 1.8M |
| 2025-12-01 | 21.28 | $17.36 | 1.7M |
| 2025-11-28 | 21.57 | $18.23 | 731500 |
| 2025-11-26 | 21.82 | $18.10 | 1.7M |
| 2025-11-25 | 22.09 | $17.51 | 1.8M |
| 2025-11-24 | 22.42 | $17.98 | 2.2M |
| 2025-11-21 | 22.73 | $18.27 | 1.5M |
| 2025-11-20 | 23.03 | $17.68 | 2.9M |
| 2025-11-19 | 23.38 | $18.16 | 4.0M |
| 2025-11-18 | 23.71 | $19.44 | 6.0M |
| 2025-11-17 | 24.00 | $23.85 | 877587 |
| 2025-11-14 | 24.02 | $23.88 | 704500 |
| 2025-11-13 | 24.07 | $24.25 | 769100 |
| 2025-11-12 | 24.07 | $24.38 | 991200 |
| 2025-11-11 | 24.06 | $24.37 | 1.4M |
| 2025-11-10 | 24.03 | $23.82 | 706653 |
| 2025-11-07 | 24.03 | $23.84 | 796610 |
| 2025-11-06 | 24.01 | $23.61 | 665744 |
| 2025-11-05 | 24.05 | $24.08 | 840895 |
| 2025-11-04 | 24.07 | $23.52 | 993648 |
| 2025-11-03 | 24.14 | $23.25 | 928000 |
| 2025-10-31 | 24.18 | $23.23 | 730282 |
| 2025-10-30 | 24.26 | $23.20 | 823154 |
| 2025-10-29 | 24.35 | $23.53 | 782700 |
| 2025-10-28 | 24.43 | $24.12 | 608252 |
| 2025-10-27 | 24.46 | $24.09 | 583900 |
| 2025-10-24 | 24.50 | $24.37 | 568200 |
| 2025-10-23 | 24.58 | $24.53 | 598034 |
| 2025-10-22 | 24.64 | $24.92 | 605309 |
| 2025-10-21 | 24.72 | $25.17 | 868130 |
| 2025-10-20 | 24.77 | $24.28 | 531467 |
| 2025-10-17 | 24.94 | $24.89 | 797543 |
| 2025-10-16 | 25.14 | $24.28 | 870200 |
| 2025-10-15 | 25.40 | $24.02 | 716939 |
| 2025-10-14 | 25.68 | $23.87 | 766270 |
| 2025-10-13 | 25.95 | $23.73 | 979917 |
| 2025-10-10 | 26.25 | $23.56 | 1.0M |
| 2025-10-09 | 26.54 | $24.40 | 729121 |
| 2025-10-08 | 26.79 | $24.48 | 683000 |
| 2025-10-07 | 26.98 | $24.81 | 901944 |
| 2025-10-06 | 27.17 | $24.15 | 1.0M |
| 2025-10-03 | 27.39 | $24.79 | 769915 |
| 2025-10-02 | 27.59 | $24.99 | 777800 |
| 2025-10-01 | 27.78 | $25.05 | 777400 |
| 2025-09-30 | 27.94 | $24.89 | 974705 |
| 2025-09-29 | 28.11 | $24.89 | 831305 |
| 2025-09-26 | 28.25 | $25.90 | 648200 |
| 2025-09-25 | 28.32 | $25.82 | 790538 |
| 2025-09-24 | 28.43 | $26.48 | 689910 |
| 2025-09-23 | 28.50 | $26.14 | 1.3M |
| 2025-09-22 | 28.60 | $27.66 | 906831 |
| 2025-09-19 | 28.64 | $28.83 | 2.4M |
| 2025-09-18 | 28.61 | $29.53 | 799700 |
| 2025-09-17 | 28.56 | $29.65 | 1.0M |
| 2025-09-16 | 28.49 | $29.23 | 1.1M |
| 2025-09-15 | 28.41 | $29.66 | 800012 |
| 2025-09-12 | 28.32 | $29.54 | 779400 |
| 2025-09-11 | 28.26 | $29.22 | 691200 |
| 2025-09-10 | 28.23 | $28.40 | 654641 |
| 2025-09-09 | 28.19 | $28.54 | 625800 |
| 2025-09-08 | 28.15 | $28.67 | 802341 |
| 2025-09-05 | 28.16 | $28.77 | 699441 |
| 2025-09-04 | 28.17 | $28.65 | 647903 |
| 2025-09-03 | 28.23 | $28.39 | 671906 |
| 2025-09-02 | 28.30 | $28.31 | 851147 |
| 2025-08-29 | 28.29 | $27.56 | 806200 |
| 2025-08-28 | 28.02 | $27.31 | 803138 |
| 2025-08-27 | 27.78 | $28.13 | 394112 |
| 2025-08-26 | 27.50 | $27.82 | 527500 |
| 2025-08-25 | 27.28 | $28.03 | 667100 |
| 2025-08-22 | 27.06 | $28.64 | 707622 |
| 2025-08-21 | 26.84 | $28.07 | 764931 |
| 2025-08-20 | 26.63 | $28.53 | 1.1M |
| 2025-08-19 | 26.42 | $28.41 | 885397 |
| 2025-08-18 | 26.19 | $27.45 | 700200 |
| 2025-08-15 | 25.96 | $27.90 | 1.1M |
| 2025-08-14 | 25.72 | $28.41 | 643047 |
| 2025-08-13 | 25.45 | $28.58 | 1.1M |
| 2025-08-12 | 25.12 | $27.55 | 1.3M |
| 2025-08-11 | 24.82 | $27.90 | 810317 |
| 2025-08-08 | 24.53 | $28.78 | 647200 |
| 2025-08-07 | 24.22 | $29.06 | 793200 |
| 2025-08-06 | 23.91 | $29.71 | 1.3M |
| 2025-08-05 | 23.53 | $29.86 | 2.8M |
| 2025-08-04 | 23.12 | $28.05 | 4.2M |
| 2025-08-01 | 22.78 | $22.14 | 1.1M |
| 2025-07-31 | 22.74 | $22.52 | 1.1M |
| 2025-07-30 | 22.70 | $22.55 | 1.1M |
| 2025-07-29 | 22.63 | $23.47 | 777820 |
| 2025-07-28 | 22.46 | $23.69 | 909500 |
| 2025-07-25 | 22.29 | $24.24 | 735200 |
| 2025-07-24 | 22.08 | $23.88 | 784300 |
| 2025-07-23 | 21.88 | $24.26 | 982604 |
| 2025-07-22 | 21.68 | $23.71 | 1.4M |
| 2025-07-21 | 21.51 | $23.02 | 1.3M |
| 2025-07-18 | 21.35 | $22.92 | 1.7M |
| 2025-07-17 | 21.20 | $23.19 | 1.7M |
| 2025-07-16 | 21.07 | $21.82 | 835500 |
| 2025-07-15 | 21.02 | $21.59 | 1.2M |
| 2025-07-14 | 20.98 | $22.07 | 1.5M |
| 2025-07-11 | 20.96 | $22.74 | 878138 |
| 2025-07-10 | 20.91 | $22.75 | 962700 |
| 2025-07-09 | 20.90 | $22.12 | 1.1M |
| 2025-07-08 | 20.91 | $21.75 | 1.1M |
| 2025-07-07 | 20.94 | $21.07 | 1.6M |
| 2025-07-03 | 20.99 | $21.51 | 561000 |
| 2025-07-02 | 21.04 | $21.59 | 1.1M |
| 2025-07-01 | 21.07 | $21.20 | 1.7M |
| 2025-06-30 | 21.10 | $20.16 | 1.1M |
| 2025-06-27 | 21.26 | $20.24 | 2.4M |
| 2025-06-26 | 21.41 | $20.07 | 897900 |
| 2025-06-25 | 21.55 | $19.91 | 958300 |
| 2025-06-24 | 21.72 | $20.16 | 1.1M |
| 2025-06-23 | 21.86 | $20.31 | 1.5M |
| 2025-06-20 | 21.98 | $19.83 | 1.3M |
| 2025-06-18 | 22.14 | $19.99 | 1.2M |
| 2025-06-17 | 22.33 | $20.49 | 1.1M |
| 2025-06-16 | 22.50 | $20.94 | 1.7M |
| 2025-06-13 | 22.64 | $20.72 | 838504 |
| 2025-06-12 | 22.79 | $21.61 | 698744 |
| 2025-06-11 | 22.87 | $21.80 | 744829 |
| 2025-06-10 | 22.93 | $22.43 | 887315 |
| 2025-06-09 | 22.95 | $22.34 | 902900 |
| 2025-06-06 | 22.91 | $22.43 | 767134 |
| 2025-06-05 | 22.89 | $22.05 | 859300 |
| 2025-06-04 | 22.89 | $22.48 | 717000 |
| 2025-06-03 | 22.96 | $22.25 | 1.1M |
| 2025-06-02 | 23.14 | $21.83 | 2.0M |
| 2025-05-30 | 23.37 | $23.29 | 1.5M |
| 2025-05-29 | 23.53 | $23.28 | 847903 |
| 2025-05-28 | 23.72 | $22.83 | 750328 |
| 2025-05-27 | 23.94 | $23.30 | 807300 |
| 2025-05-23 | 24.12 | $22.91 | 766200 |
| 2025-05-22 | 24.32 | $22.82 | 971036 |
| 2025-05-21 | 24.54 | $22.96 | 778800 |
| 2025-05-20 | 24.74 | $23.80 | 782725 |
| 2025-05-19 | 24.91 | $23.83 | 891124 |
| 2025-05-16 | 25.05 | $23.89 | 868055 |
| 2025-05-15 | 25.19 | $23.75 | 1.2M |
| 2025-05-14 | 25.31 | $23.18 | 1.6M |
| 2025-05-13 | 25.48 | $22.85 | 1.3M |
| 2025-05-12 | 25.68 | $22.87 | 1.9M |
| 2025-05-09 | 25.86 | $21.56 | 1.8M |
| 2025-05-08 | 26.11 | $22.13 | 2.0M |
| 2025-05-07 | 26.36 | $21.92 | 2.5M |
| 2025-05-06 | 26.56 | $23.87 | 2.2M |
| 2025-05-05 | 26.73 | $25.88 | 1.5M |
| 2025-05-02 | 26.85 | $26.44 | 925200 |
| 2025-05-01 | 27.00 | $26.62 | 553600 |
| 2025-04-30 | 27.17 | $27.04 | 667115 |
| 2025-04-29 | 27.31 | $27.10 | 532900 |
| 2025-04-28 | 27.45 | $26.94 | 394442 |
| 2025-04-25 | 27.58 | $26.97 | 394300 |
| 2025-04-24 | 27.72 | $27.14 | 510200 |
| 2025-04-23 | 27.85 | $26.99 | 720100 |
| 2025-04-22 | 27.96 | $27.23 | 547646 |
| 2025-04-21 | 28.09 | $26.63 | 528038 |
| 2025-04-17 | 28.23 | $26.75 | 381300 |
| 2025-04-16 | 28.39 | $26.04 | 610628 |
| 2025-04-15 | 28.60 | $26.69 | 745900 |
| 2025-04-14 | 28.77 | $26.70 | 555600 |
| 2025-04-11 | 28.96 | $26.61 | 673400 |
| 2025-04-10 | 29.13 | $26.49 | 818129 |
| 2025-04-09 | 29.28 | $27.13 | 914400 |
| 2025-04-08 | 29.40 | $26.02 | 884695 |
| 2025-04-07 | 29.63 | $27.11 | 952600 |
| 2025-04-04 | 29.83 | $28.42 | 814500 |
| 2025-04-03 | 29.96 | $29.35 | 671400 |
| 2025-04-02 | 30.01 | $29.97 | 468200 |
| 2025-04-01 | 30.00 | $29.84 | 617400 |
| 2025-03-31 | 29.99 | $29.92 | 738700 |
| 2025-03-28 | 30.00 | $29.67 | 410407 |
| 2025-03-27 | 30.05 | $29.78 | 403320 |
| 2025-03-26 | 30.11 | $29.56 | 433221 |
| 2025-03-25 | 30.18 | $29.28 | 533000 |
| 2025-03-24 | 30.28 | $29.82 | 361943 |
| 2025-03-21 | 30.32 | $29.53 | 994621 |
| 2025-03-20 | 30.39 | $29.88 | 639231 |
| 2025-03-19 | 30.44 | $30.26 | 490800 |
| 2025-03-18 | 30.49 | $30.09 | 569200 |
| 2025-03-17 | 30.55 | $30.44 | 426746 |
| 2025-03-14 | 30.58 | $29.96 | 502100 |
| 2025-03-13 | 30.66 | $29.65 | 486815 |
| 2025-03-12 | 30.74 | $29.52 | 764215 |
| 2025-03-11 | 30.83 | $30.49 | 884477 |
| 2025-03-10 | 30.87 | $31.17 | 801200 |
| 2025-03-07 | 30.92 | $31.05 | 802017 |
| 2025-03-06 | 30.98 | $30.27 | 552146 |
| 2025-03-05 | 31.08 | $29.78 | 493700 |
| 2025-03-04 | 31.23 | $29.70 | 776304 |
| 2025-03-03 | 31.44 | $30.08 | 679700 |
| 2025-02-28 | 31.64 | $30.73 | 730311 |
| 2025-02-27 | 31.81 | $30.89 | 642423 |
| 2025-02-26 | 31.94 | $31.00 | 464400 |
| 2025-02-25 | 32.07 | $31.27 | 761740 |
| 2025-02-24 | 32.23 | $30.63 | 610619 |
| 2025-02-21 | 32.42 | $30.87 | 546000 |
| 2025-02-20 | 32.60 | $30.96 | 551400 |
| 2025-02-19 | 32.77 | $31.34 | 592144 |
| 2025-02-18 | 32.96 | $31.29 | 604300 |
| 2025-02-14 | 33.16 | $30.97 | 459824 |
| 2025-02-13 | 33.38 | $31.50 | 427300 |
| 2025-02-12 | 33.55 | $31.28 | 564600 |
| 2025-02-11 | 33.72 | $31.39 | 803530 |
| 2025-02-10 | 33.90 | $31.31 | 867902 |
| 2025-02-07 | 34.08 | $32.11 | 468600 |
| 2025-02-06 | 34.26 | $32.14 | 632900 |
| 2025-02-05 | 34.39 | $32.31 | 832922 |
| 2025-02-04 | 34.51 | $32.82 | 1.5M |
| 2025-02-03 | 34.60 | $33.93 | 674200 |
| 2025-01-31 | 34.63 | $33.99 | 630300 |
| 2025-01-30 | 34.68 | $34.15 | 332200 |
| 2025-01-29 | 34.71 | $33.61 | 370228 |
| 2025-01-28 | 34.81 | $33.44 | 437701 |
| 2025-01-27 | 34.91 | $34.50 | 584800 |
| 2025-01-24 | 34.96 | $34.41 | 419100 |
| 2025-01-23 | 34.99 | $34.61 | 429700 |
| 2025-01-22 | 35.03 | $34.38 | 452243 |
| 2025-01-21 | 35.09 | $35.10 | 561713 |
| 2025-01-17 | 35.09 | $35.26 | 407200 |
| 2025-01-16 | 35.13 | $35.29 | 390552 |
| 2025-01-15 | 35.20 | $34.95 | 364534 |
| 2025-01-14 | 35.29 | $34.77 | 305634 |
| 2025-01-13 | 35.40 | $34.94 | 535721 |
| 2025-01-10 | 35.49 | $34.80 | 665319 |
| 2025-01-08 | 35.63 | $35.79 | 862900 |
| 2025-01-07 | 35.75 | $34.82 | 870600 |
| 2025-01-06 | 35.90 | $34.64 | 751906 |
| 2025-01-03 | 36.11 | $34.60 | 567400 |
| 2025-01-02 | 36.33 | $34.61 | 370438 |
| 2024-12-31 | 36.53 | $34.89 | 582412 |
| 2024-12-30 | 36.76 | $34.87 | 305600 |
| 2024-12-27 | 36.92 | $35.44 | 338700 |
| 2024-12-26 | 37.06 | $35.52 | 300808 |
| 2024-12-24 | 37.21 | $35.59 | 361600 |
| 2024-12-23 | 37.37 | $34.98 | 538943 |
| 2024-12-20 | 37.53 | $35.34 | 1.3M |
| 2024-12-19 | 37.67 | $35.60 | 804425 |
| 2024-12-18 | 37.77 | $35.19 | 577623 |
| 2024-12-17 | 37.87 | $35.92 | 611340 |
| 2024-12-16 | 37.79 | $36.67 | 579200 |
| 2024-12-13 | 37.65 | $36.75 | 322000 |
| 2024-12-12 | 37.50 | $36.94 | 498100 |
| 2024-12-11 | 37.32 | $36.74 | 625000 |
| 2024-12-10 | 37.18 | $37.73 | 484200 |
| 2024-12-09 | 36.99 | $38.06 | 449200 |
| 2024-12-06 | 36.76 | $37.88 | 260500 |
| 2024-12-05 | 36.52 | $38.80 | 300022 |
| 2024-12-04 | 36.24 | $39.02 | 321818 |
| 2024-12-03 | 35.94 | $38.72 | 484304 |
| 2024-12-02 | 35.64 | $39.39 | 808684 |
| 2024-11-29 | 35.29 | $38.11 | 262600 |
| 2024-11-27 | 34.99 | $38.26 | 500700 |
| 2024-11-26 | 34.70 | $38.43 | 518654 |
| 2024-11-25 | 34.40 | $38.77 | 796200 |
| 2024-11-22 | 34.10 | $38.30 | 737318 |
| 2024-11-21 | 33.80 | $38.09 | 907509 |
| 2024-11-20 | 33.53 | $37.66 | 1.1M |
| 2024-11-19 | 33.27 | $37.25 | 2.4M |
| 2024-11-18 | 33.03 | $34.15 | 908330 |
| 2024-11-15 | 32.94 | $33.92 | 785800 |
| 2024-11-14 | 32.88 | $33.82 | 485450 |
| 2024-11-13 | 32.81 | $33.37 | 414400 |
| 2024-11-12 | 32.76 | $33.78 | 414900 |
| 2024-11-11 | 32.67 | $33.98 | 397100 |
| 2024-11-08 | 32.57 | $33.55 | 449014 |
| 2024-11-07 | 32.48 | $33.04 | 534339 |
| 2024-11-06 | 32.38 | $33.24 | 803925 |
| 2024-11-05 | 32.28 | $33.03 | 302900 |
| 2024-11-04 | 32.20 | $32.61 | 398143 |
| 2024-11-01 | 32.15 | $32.38 | 460649 |
| 2024-10-31 | 32.13 | $32.07 | 504040 |
| 2024-10-30 | 32.11 | $32.49 | 410211 |
| 2024-10-29 | 32.08 | $32.56 | 530200 |
| 2024-10-28 | 32.03 | $32.77 | 340418 |
| 2024-10-25 | 31.98 | $32.32 | 421938 |
| 2024-10-24 | 31.93 | $32.70 | 357638 |
| 2024-10-23 | 31.81 | $32.42 | 440405 |
| 2024-10-22 | 31.67 | $32.31 | 459000 |
| 2024-10-21 | 31.55 | $32.50 | 563400 |
| 2024-10-18 | 31.39 | $32.65 | 608000 |
| 2024-10-17 | 31.22 | $32.48 | 425741 |
| 2024-10-16 | 31.06 | $32.28 | 549315 |
| 2024-10-15 | 30.90 | $32.08 | 602900 |
| 2024-10-14 | 30.75 | $31.98 | 471205 |
| 2024-10-11 | 30.60 | $31.71 | 416810 |
| 2024-10-10 | 30.47 | $31.03 | 833545 |
| 2024-10-09 | 30.36 | $31.19 | 702847 |
| 2024-10-08 | 30.24 | $31.54 | 537260 |
| 2024-10-07 | 30.11 | $31.63 | 681537 |
| 2024-10-04 | 29.99 | $31.83 | 702000 |
| 2024-10-03 | 29.96 | $31.82 | 774830 |
| 2024-10-02 | 29.94 | $31.71 | 546305 |
| 2024-10-01 | 29.95 | $31.70 | 713336 |
| 2024-09-30 | 29.96 | $31.76 | 758840 |
| 2024-09-27 | 30.00 | $31.25 | 724206 |
| 2024-09-26 | 30.06 | $30.38 | 979300 |
| 2024-09-25 | 30.15 | $29.59 | 521212 |
| 2024-09-24 | 30.29 | $29.80 | 910453 |
| 2024-09-23 | 30.32 | $29.48 | 716400 |
| 2024-09-20 | 30.36 | $29.07 | 1.7M |
| 2024-09-19 | 30.42 | $29.29 | 577300 |
| 2024-09-18 | 30.46 | $29.19 | 551900 |
| 2024-09-17 | 30.45 | $29.05 | 570300 |
| 2024-09-16 | 30.46 | $28.95 | 444500 |
| 2024-09-13 | 30.47 | $29.08 | 469151 |
| 2024-09-12 | 30.49 | $28.87 | 443600 |
| 2024-09-11 | 30.48 | $28.82 | 695522 |
| 2024-09-10 | 30.50 | $28.91 | 1.0M |
| 2024-09-09 | 30.53 | $29.24 | 998000 |
| 2024-09-06 | 30.56 | $31.15 | 1.0M |
| 2024-09-05 | 30.51 | $31.59 | 648200 |
| 2024-09-04 | 30.43 | $31.86 | 548200 |
| 2024-09-03 | 30.31 | $31.96 | 782532 |
| 2024-08-30 | 30.17 | $32.40 | 525100 |
| 2024-08-29 | 30.08 | $32.53 | 834456 |
| 2024-08-28 | 29.98 | $32.21 | 710516 |
| 2024-08-27 | 29.91 | $32.34 | 1.5M |
| 2024-08-26 | 29.85 | $30.34 | 557374 |
| 2024-08-23 | 29.90 | $30.37 | 588145 |
| 2024-08-22 | 29.94 | $30.23 | 870700 |
| 2024-08-21 | 29.96 | $30.02 | 952522 |
| 2024-08-20 | 29.99 | $29.11 | 535427 |
| 2024-08-19 | 30.06 | $29.29 | 528929 |
| 2024-08-16 | 30.11 | $29.16 | 428800 |
| 2024-08-15 | 30.17 | $29.35 | 817124 |
| 2024-08-14 | 30.23 | $28.75 | 1.1M |
| 2024-08-13 | 30.34 | $29.16 | 1.2M |
| 2024-08-12 | 30.40 | $29.49 | 1.1M |
| 2024-08-09 | 30.42 | $29.92 | 327830 |
| 2024-08-08 | 30.42 | $30.19 | 558636 |
| 2024-08-07 | 30.40 | $29.98 | 678000 |
| 2024-08-06 | 30.35 | $29.30 | 1.0M |
| 2024-08-05 | 30.30 | $29.24 | 792008 |
| 2024-08-02 | 30.31 | $30.67 | 520325 |
| 2024-08-01 | 30.24 | $30.57 | 564802 |
| 2024-07-31 | 30.19 | $30.79 | 650700 |
| 2024-07-30 | 30.13 | $31.02 | 579942 |
| 2024-07-29 | 30.05 | $31.41 | 552978 |
| 2024-07-26 | 29.96 | $31.07 | 347400 |
| 2024-07-25 | 29.89 | $30.77 | 444101 |
| 2024-07-24 | 29.84 | $30.60 | 416300 |
| 2024-07-23 | 29.79 | $30.47 | 490400 |
| 2024-07-22 | 29.75 | $30.34 | 407300 |
| 2024-07-19 | 29.69 | $30.40 | 348011 |
| 2024-07-18 | 29.64 | $30.52 | 473946 |
| 2024-07-17 | 29.56 | $30.90 | 902100 |
| 2024-07-16 | 29.45 | $30.33 | 1.5M |
| 2024-07-15 | 29.35 | $29.84 | 679400 |
| 2024-07-12 | 29.28 | $30.00 | 717200 |
| 2024-07-11 | 29.20 | $29.78 | 747900 |
| 2024-07-10 | 29.13 | $28.96 | 415600 |
| 2024-07-09 | 29.09 | $28.36 | 679103 |
| 2024-07-08 | 29.09 | $29.39 | 256700 |
| 2024-07-05 | 29.06 | $29.34 | 319303 |
| 2024-07-03 | 29.02 | $29.55 | 241500 |
| 2024-07-02 | 28.97 | $29.58 | 482003 |
| 2024-07-01 | 28.94 | $29.36 | 704700 |
| 2024-06-28 | 28.90 | $29.54 | 1.1M |
| 2024-06-27 | 28.84 | $29.80 | 387701 |
| 2024-06-26 | 28.74 | $29.67 | 407600 |
| 2024-06-25 | 28.67 | $29.57 | 525500 |
| 2024-06-24 | 28.63 | $29.83 | 538900 |
| 2024-06-21 | 28.59 | $29.16 | 1.0M |
| 2024-06-20 | 28.60 | $29.24 | 372607 |
| 2024-06-18 | 28.66 | $28.99 | 363804 |
| 2024-06-17 | 28.74 | $28.80 | 423200 |
| 2024-06-14 | 28.82 | $28.26 | 289441 |
| 2024-06-13 | 28.96 | $28.42 | 337700 |
| 2024-06-12 | 29.08 | $28.48 | 347700 |
| 2024-06-11 | 29.19 | $28.31 | 358100 |
| 2024-06-10 | 29.27 | $28.14 | 440000 |
| 2024-06-07 | 29.37 | $28.42 | 397600 |
| 2024-06-06 | 29.44 | $28.68 | 373536 |
| 2024-06-05 | 29.47 | $28.54 | 304100 |
| 2024-06-04 | 29.49 | $28.53 | 360307 |
| 2024-06-03 | 29.53 | $28.98 | 864417 |
| 2024-05-31 | 29.54 | $28.62 | 721600 |
| 2024-05-30 | 29.58 | $28.43 | 428400 |
| 2024-05-29 | 29.60 | $27.74 | 532200 |
| 2024-05-28 | 29.65 | $28.22 | 480300 |
| 2024-05-24 | 29.66 | $28.82 | 385704 |
| 2024-05-23 | 29.65 | $28.98 | 435400 |
| 2024-05-22 | 29.62 | $29.40 | 530100 |
| 2024-05-21 | 29.58 | $30.37 | 729220 |
| 2024-05-20 | 29.51 | $30.64 | 851400 |
| 2024-05-17 | 29.41 | $30.48 | 730100 |
| 2024-05-16 | 29.31 | $30.95 | 848900 |
| 2024-05-15 | 29.16 | $30.85 | 474436 |
| 2024-05-14 | 28.99 | $30.61 | 465243 |
| 2024-05-13 | 28.83 | $30.06 | 361620 |
| 2024-05-10 | 28.69 | $30.06 | 405500 |
| 2024-05-09 | 28.56 | $29.75 | 452452 |
| 2024-05-08 | 28.45 | $29.29 | 498200 |
| 2024-05-07 | 28.38 | $28.97 | 704838 |
| 2024-05-06 | 28.36 | $29.45 | 897720 |
| 2024-05-03 | 28.31 | $29.19 | 361403 |
| 2024-05-02 | 28.24 | $29.34 | 589435 |
| 2024-05-01 | 28.18 | $28.76 | 573300 |
| 2024-04-30 | 28.15 | $28.72 | 437934 |
| 2024-04-29 | 28.15 | $28.56 | 365733 |
| 2024-04-26 | 28.18 | $28.51 | 273815 |
| 2024-04-25 | 28.22 | $28.40 | 395338 |
| 2024-04-24 | 28.26 | $28.73 | 402824 |
| 2024-04-23 | 28.22 | $28.92 | 529344 |
| 2024-04-22 | 28.17 | $28.59 | 471300 |
| 2024-04-19 | 28.14 | $28.41 | 553143 |
| 2024-04-18 | 28.12 | $27.97 | 496718 |
| 2024-04-17 | 28.12 | $27.50 | 363439 |
| 2024-04-16 | 28.15 | $27.39 | 508439 |
| 2024-04-15 | 28.18 | $27.35 | 528549 |
| 2024-04-12 | 28.22 | $27.44 | 440300 |
| 2024-04-11 | 28.27 | $27.55 | 444908 |
| 2024-04-10 | 28.34 | $27.88 | 512900 |
| 2024-04-09 | 28.40 | $28.60 | 291600 |
| 2024-04-08 | 28.42 | $28.36 | 413722 |
| 2024-04-05 | 28.43 | $27.86 | 458217 |
| 2024-04-04 | 28.45 | $28.01 | 442543 |
| 2024-04-03 | 28.44 | $28.32 | 574100 |
| 2024-04-02 | 28.41 | $28.69 | 527200 |
| 2024-04-01 | 28.39 | $29.05 | 504600 |
| 2024-03-28 | 28.37 | $29.44 | 557900 |
| 2024-03-27 | 28.33 | $29.11 | 499200 |
| 2024-03-26 | 28.30 | $27.89 | 374945 |
| 2024-03-25 | 28.34 | $27.99 | 349500 |
| 2024-03-22 | 28.38 | $27.96 | 543408 |
| 2024-03-21 | 28.45 | $28.06 | 687071 |
| 2024-03-20 | 28.53 | $27.99 | 666000 |
| 2024-03-19 | 28.63 | $27.96 | 486132 |
| 2024-03-18 | 28.73 | $28.10 | 566052 |
| 2024-03-15 | 28.84 | $28.14 | 920025 |
| 2024-03-14 | 28.96 | $28.43 | 430320 |
| 2024-03-13 | 29.05 | $28.95 | 540000 |
| 2024-03-12 | 29.10 | $29.10 | 469800 |
| 2024-03-11 | 29.25 | $28.89 | 520900 |
| 2024-03-08 | 29.38 | $28.70 | 587300 |
| 2024-03-07 | 29.53 | $28.26 | 710926 |
| 2024-03-06 | 29.71 | $27.82 | 627100 |
| 2024-03-05 | 29.92 | $27.72 | 633968 |
| 2024-03-04 | 30.09 | $28.16 | 697600 |
| 2024-03-01 | 30.27 | $28.72 | 539700 |
| 2024-02-29 | 30.45 | $28.55 | 494418 |
| 2024-02-28 | 30.60 | $28.62 | 568745 |
| 2024-02-27 | 30.80 | $28.70 | 599105 |
| 2024-02-26 | 31.01 | $28.73 | 503800 |
| 2024-02-23 | 31.22 | $29.49 | 387900 |
| 2024-02-22 | 31.37 | $29.54 | 410700 |
| 2024-02-21 | 31.48 | $30.00 | 600600 |
| 2024-02-20 | 31.59 | $29.99 | 545101 |
| 2024-02-16 | 31.69 | $30.26 | 683300 |
| 2024-02-15 | 31.76 | $30.64 | 608014 |
| 2024-02-14 | 31.82 | $30.06 | 421915 |
| 2024-02-13 | 31.89 | $30.14 | 880203 |
| 2024-02-12 | 31.96 | $32.05 | 595915 |
| 2024-02-09 | 31.96 | $31.38 | 589612 |
| 2024-02-08 | 31.99 | $31.77 | 467208 |
| 2024-02-07 | 31.99 | $31.88 | 641417 |
| 2024-02-06 | 31.97 | $32.04 | 916034 |
| 2024-02-05 | 31.94 | $31.07 | 775734 |
| 2024-02-02 | 31.91 | $31.82 | 389700 |
| 2024-02-01 | 31.85 | $32.29 | 479300 |
| 2024-01-31 | 31.77 | $31.62 | 434343 |
| 2024-01-30 | 31.78 | $32.55 | 277200 |
| 2024-01-29 | 31.74 | $32.94 | 334523 |
| 2024-01-26 | 31.69 | $32.81 | 294200 |
| 2024-01-25 | 31.64 | $32.61 | 301304 |
| 2024-01-24 | 31.62 | $31.67 | 280500 |
| 2024-01-23 | 31.65 | $32.17 | 321214 |
| 2024-01-22 | 31.63 | $32.03 | 387100 |
| 2024-01-19 | 31.60 | $31.74 | 262305 |
| 2024-01-18 | 31.63 | $31.69 | 314822 |
| 2024-01-17 | 31.65 | $31.50 | 441823 |
| 2024-01-16 | 31.66 | $31.59 | 389600 |
| 2024-01-12 | 31.69 | $32.11 | 431706 |
| 2024-01-11 | 31.68 | $31.96 | 473845 |
| 2024-01-10 | 31.64 | $31.71 | 420400 |
| 2024-01-09 | 31.62 | $31.47 | 313228 |
| 2024-01-08 | 31.59 | $31.43 | 408430 |
| 2024-01-05 | 31.57 | $30.54 | 435000 |
| 2024-01-04 | 31.58 | $30.61 | 629100 |
| 2024-01-03 | 31.59 | $30.58 | 542000 |
| 2024-01-02 | 31.65 | $31.86 | 528500 |
| 2023-12-29 | 31.61 | $31.68 | 351300 |
| 2023-12-28 | 31.57 | $31.95 | 309100 |
| 2023-12-27 | 31.52 | $31.97 | 305124 |
| 2023-12-26 | 31.48 | $32.22 | 432000 |
| 2023-12-22 | 31.43 | $32.16 | 388402 |
| 2023-12-21 | 31.39 | $31.77 | 286500 |
| 2023-12-20 | 31.35 | $31.52 | 473548 |
| 2023-12-19 | 31.31 | $32.22 | 478249 |
| 2023-12-18 | 31.28 | $32.07 | 467600 |
| 2023-12-15 | 31.28 | $31.75 | 1.8M |
| 2023-12-14 | 31.31 | $32.17 | 726547 |
| 2023-12-13 | 31.39 | $31.99 | 635143 |
| 2023-12-12 | 31.60 | $31.20 | 573200 |
| 2023-12-11 | 31.72 | $31.23 | 439430 |
| 2023-12-08 | 31.85 | $30.93 | 441312 |
| 2023-12-07 | 32.00 | $30.96 | 393000 |
| 2023-12-06 | 32.14 | $30.84 | 456628 |
| 2023-12-05 | 32.30 | $30.74 | 511113 |
| 2023-12-04 | 32.44 | $31.81 | 789500 |
| 2023-12-01 | 32.52 | $31.01 | 623800 |
| 2023-11-30 | 32.61 | $30.84 | 666700 |
| 2023-11-29 | 32.64 | $30.94 | 488500 |
| 2023-11-28 | 32.67 | $31.17 | 434132 |
| 2023-11-27 | 32.67 | $31.24 | 479617 |
| 2023-11-24 | 32.67 | $31.30 | 185000 |
| 2023-11-22 | 32.69 | $31.10 | 577200 |
| 2023-11-21 | 32.70 | $30.78 | 545200 |
| 2023-11-20 | 32.75 | $31.47 | 806214 |
| 2023-11-17 | 32.75 | $32.18 | 1.1M |
| 2023-11-16 | 32.73 | $32.36 | 862200 |
| 2023-11-15 | 32.72 | $33.68 | 1.4M |
| 2023-11-14 | 32.65 | $36.12 | 1.6M |
| 2023-11-13 | 32.44 | $33.63 | 1.4M |
| 2023-11-10 | 32.34 | $33.98 | 553908 |
| 2023-11-09 | 32.18 | $33.89 | 532216 |
| 2023-11-08 | 31.97 | $33.80 | 702900 |
| 2023-11-07 | 31.80 | $33.96 | 606600 |
| 2023-11-06 | 31.61 | $33.57 | 603000 |
| 2023-11-03 | 31.40 | $33.47 | 699300 |
| 2023-11-02 | 31.17 | $32.62 | 660715 |
| 2023-11-01 | 30.98 | $31.50 | 634240 |
| 2023-10-31 | 30.93 | $31.58 | 609500 |
| 2023-10-30 | 30.86 | $31.19 | 444919 |
| 2023-10-27 | 30.86 | $31.22 | 632600 |
| 2023-10-26 | 30.90 | $31.68 | 470500 |
| 2023-10-25 | 30.93 | $31.34 | 537518 |
| 2023-10-24 | 30.96 | $31.75 | 684700 |
| 2023-10-23 | 30.99 | $31.40 | 630200 |
| 2023-10-20 | 31.05 | $31.84 | 636418 |
| 2023-10-19 | 31.10 | $32.16 | 608700 |
| 2023-10-18 | 31.16 | $32.26 | 507616 |
| 2023-10-17 | 31.25 | $31.93 | 812343 |
| 2023-10-16 | 31.36 | $31.56 | 592900 |
| 2023-10-13 | 31.47 | $30.96 | 938100 |
| 2023-10-12 | 31.64 | $29.58 | 761700 |
| 2023-10-11 | 31.88 | $30.40 | 563135 |
| 2023-10-10 | 32.04 | $30.25 | 639027 |
| 2023-10-09 | 32.24 | $29.31 | 576605 |
| 2023-10-06 | 32.52 | $28.96 | 939700 |
| 2023-10-05 | 32.82 | $28.80 | 1.1M |
| 2023-10-04 | 33.15 | $30.36 | 560300 |
| 2023-10-03 | 33.40 | $30.27 | 1.1M |
| 2023-10-02 | 33.66 | $31.23 | 816914 |
| 2023-09-29 | 33.82 | $32.04 | 759814 |
| 2023-09-28 | 33.93 | $32.29 | 597124 |
| 2023-09-27 | 34.08 | $31.76 | 635300 |
| 2023-09-26 | 34.22 | $32.37 | 534800 |
| 2023-09-25 | 34.32 | $32.71 | 461600 |
| 2023-09-22 | 34.41 | $32.77 | 447400 |
| 2023-09-21 | 34.50 | $33.40 | 733300 |
| 2023-09-20 | 34.57 | $34.04 | 473900 |
| 2023-09-19 | 34.58 | $34.17 | 835304 |
| 2023-09-18 | 34.57 | $33.74 | 600210 |
| 2023-09-15 | 34.62 | $34.26 | 12.4M |
| 2023-09-14 | 34.63 | $34.39 | 812417 |
| 2023-09-13 | 34.64 | $33.61 | 727200 |
| 2023-09-12 | 34.68 | $34.30 | 585200 |
| 2023-09-11 | 34.70 | $34.83 | 726239 |
| 2023-09-08 | 34.70 | $35.08 | 743411 |
| 2023-09-07 | 34.65 | $35.32 | 833548 |
| 2023-09-06 | 34.64 | $35.48 | 665400 |
| 2023-09-05 | 34.51 | $35.37 | 1.4M |
| 2023-09-01 | 34.55 | $34.40 | 553900 |
| 2023-08-31 | 34.63 | $34.35 | 508000 |
| 2023-08-30 | 34.77 | $35.17 | 327800 |
| 2023-08-29 | 34.83 | $34.69 | 273000 |
| 2023-08-28 | 34.88 | $34.30 | 449736 |
| 2023-08-25 | 34.95 | $34.56 | 471430 |
| 2023-08-24 | 35.03 | $34.61 | 340519 |
| 2023-08-23 | 35.05 | $34.74 | 358316 |
| 2023-08-22 | 35.08 | $34.25 | 485700 |
| 2023-08-21 | 35.12 | $33.99 | 475900 |
| 2023-08-18 | 35.13 | $34.63 | 517027 |
| 2023-08-17 | 35.09 | $34.47 | 474800 |
| 2023-08-16 | 35.04 | $34.74 | 581137 |
| 2023-08-15 | 35.00 | $34.35 | 354400 |
| 2023-08-14 | 34.95 | $34.73 | 335400 |
| 2023-08-11 | 34.89 | $34.84 | 482200 |
| 2023-08-10 | 34.84 | $34.10 | 590700 |
| 2023-08-09 | 34.84 | $35.06 | 879636 |
| 2023-08-08 | 34.77 | $32.82 | 1.9M |
| 2023-08-07 | 34.79 | $36.13 | 587257 |
| 2023-08-04 | 34.63 | $36.10 | 549240 |
| 2023-08-03 | 34.48 | $37.02 | 675100 |
| 2023-08-02 | 34.26 | $36.47 | 646770 |
| 2023-08-01 | 34.10 | $35.75 | 513500 |
| 2023-07-31 | 34.02 | $35.70 | 401700 |
| 2023-07-28 | 33.91 | $36.01 | 876600 |
| 2023-07-27 | 33.78 | $35.15 | 453300 |
| 2023-07-26 | 33.67 | $35.23 | 337100 |
| 2023-07-25 | 33.56 | $35.04 | 700400 |
| 2023-07-24 | 33.43 | $34.24 | 418300 |
| 2023-07-21 | 33.32 | $33.80 | 473100 |
| 2023-07-20 | 33.30 | $33.61 | 296600 |
| 2023-07-19 | 33.29 | $33.83 | 671616 |
| 2023-07-18 | 33.25 | $33.46 | 378059 |
| 2023-07-17 | 33.27 | $33.47 | 272600 |
| 2023-07-14 | 33.29 | $33.74 | 327300 |
| 2023-07-13 | 33.27 | $34.12 | 319516 |
| 2023-07-12 | 33.24 | $33.66 | 413640 |
| 2023-07-11 | 33.21 | $33.27 | 380804 |
| 2023-07-10 | 33.21 | $32.95 | 496815 |
| 2023-07-07 | 33.24 | $33.01 | 389847 |
| 2023-07-06 | 33.26 | $32.78 | 312427 |
| 2023-07-05 | 33.27 | $33.23 | 402400 |
| 2023-07-03 | 33.27 | $34.08 | 188000 |
| 2023-06-30 | 33.27 | $33.58 | 305124 |
| 2023-06-29 | 33.26 | $33.38 | 326135 |
| 2023-06-28 | 33.22 | $32.97 | 264213 |
| 2023-06-27 | 33.23 | $32.91 | 313800 |
| 2023-06-26 | 33.29 | $32.45 | 393336 |
| 2023-06-23 | 33.36 | $32.12 | 687400 |
| 2023-06-22 | 33.46 | $33.35 | 316304 |
| 2023-06-21 | 33.52 | $33.46 | 460100 |
| 2023-06-20 | 33.58 | $32.97 | 364049 |
| 2023-06-16 | 33.67 | $33.98 | 964700 |
| 2023-06-15 | 33.73 | $33.83 | 488327 |
| 2023-06-14 | 33.81 | $33.29 | 439600 |
| 2023-06-13 | 33.89 | $33.45 | 503117 |
| 2023-06-12 | 33.99 | $33.22 | 357500 |
| 2023-06-09 | 34.08 | $33.13 | 387031 |
| 2023-06-08 | 34.18 | $33.67 | 298636 |
| 2023-06-07 | 34.28 | $33.38 | 515800 |
| 2023-06-06 | 34.39 | $33.03 | 552012 |
| 2023-06-05 | 34.47 | $33.11 | 391115 |
| 2023-06-02 | 34.46 | $34.17 | 390218 |
| 2023-06-01 | 34.35 | $33.35 | 500746 |
| 2023-05-31 | 34.36 | $32.60 | 699040 |
| 2023-05-30 | 34.39 | $33.16 | 450802 |
| 2023-05-26 | 34.40 | $34.17 | 278700 |
| 2023-05-25 | 34.37 | $33.76 | 372400 |
| 2023-05-24 | 34.34 | $34.06 | 415000 |
| 2023-05-23 | 34.26 | $34.51 | 393700 |
| 2023-05-22 | 34.18 | $34.70 | 462401 |
| 2023-05-19 | 34.08 | $34.80 | 461005 |
| 2023-05-18 | 33.96 | $35.17 | 509900 |
| 2023-05-17 | 33.83 | $35.41 | 474000 |
| 2023-05-16 | 33.69 | $35.04 | 440834 |
| 2023-05-15 | 33.54 | $35.38 | 344300 |
| 2023-05-12 | 33.36 | $35.07 | 437500 |
| 2023-05-11 | 33.19 | $35.04 | 468005 |
| 2023-05-10 | 33.02 | $35.61 | 596928 |
| 2023-05-09 | 32.83 | $35.62 | 1.1M |
| 2023-05-08 | 32.66 | $34.74 | 1.4M |
| 2023-05-05 | 32.52 | $32.74 | 575200 |
| 2023-05-04 | 32.50 | $32.15 | 512100 |
| 2023-05-03 | 32.52 | $33.42 | 555617 |
| 2023-05-02 | 32.54 | $33.19 | 584400 |
| 2023-05-01 | 32.62 | $33.49 | 335319 |
| 2023-04-28 | 32.68 | $33.43 | 552100 |
| 2023-04-27 | 32.72 | $33.21 | 460025 |
| 2023-04-26 | 32.75 | $32.46 | 342718 |
| 2023-04-25 | 32.81 | $32.90 | 632600 |
| 2023-04-24 | 32.82 | $32.64 | 254647 |
| 2023-04-21 | 32.85 | $32.57 | 385114 |
| 2023-04-20 | 32.85 | $32.53 | 366100 |
| 2023-04-19 | 32.87 | $32.49 | 410468 |
| 2023-04-18 | 32.91 | $32.15 | 421800 |
| 2023-04-17 | 32.97 | $31.72 | 371500 |
| 2023-04-14 | 32.99 | $31.65 | 576600 |
| 2023-04-13 | 33.06 | $31.72 | 361600 |
| 2023-04-12 | 33.13 | $31.70 | 640000 |
| 2023-04-11 | 33.22 | $32.30 | 1.6M |
| 2023-04-10 | 33.25 | $31.88 | 762526 |
| 2023-04-06 | 33.33 | $32.45 | 407300 |
| 2023-04-05 | 33.43 | $32.56 | 501905 |
| 2023-04-04 | 33.55 | $33.76 | 460111 |
| 2023-04-03 | 33.61 | $34.82 | 457500 |
| 2023-03-31 | 33.63 | $34.70 | 455208 |
| 2023-03-30 | 33.77 | $34.14 | 419100 |
| 2023-03-29 | 33.91 | $33.86 | 345300 |
| 2023-03-28 | 34.02 | $33.63 | 355934 |
| 2023-03-27 | 34.15 | $33.22 | 548200 |
| 2023-03-24 | 34.29 | $33.09 | 556546 |
| 2023-03-23 | 34.44 | $32.66 | 449800 |
| 2023-03-22 | 34.61 | $32.81 | 400600 |
| 2023-03-21 | 34.77 | $33.46 | 465524 |
| 2023-03-20 | 34.90 | $33.17 | 527400 |
| 2023-03-17 | 35.06 | $32.20 | 1.5M |
| 2023-03-16 | 35.23 | $33.02 | 488600 |
| 2023-03-15 | 35.37 | $33.13 | 698808 |
| 2023-03-14 | 35.50 | $33.46 | 615216 |
| 2023-03-13 | 35.63 | $32.93 | 896408 |
| 2023-03-10 | 35.76 | $33.53 | 453662 |
| 2023-03-09 | 35.83 | $34.39 | 432000 |
| 2023-03-08 | 35.86 | $34.93 | 409300 |
| 2023-03-07 | 35.88 | $34.97 | 406229 |
| 2023-03-06 | 35.90 | $35.34 | 489200 |
| 2023-03-03 | 36.00 | $37.41 | 524733 |
| 2023-03-02 | 36.01 | $36.90 | 387146 |
| 2023-03-01 | 36.03 | $36.22 | 410722 |
| 2023-02-28 | 36.08 | $36.23 | 480341 |
| 2023-02-27 | 36.07 | $35.91 | 326100 |
| 2023-02-24 | 36.10 | $36.07 | 401700 |
| 2023-02-23 | 36.13 | $36.16 | 322030 |
| 2023-02-22 | 36.16 | $36.00 | 328859 |
| 2023-02-21 | 36.17 | $36.01 | 698108 |
| 2023-02-17 | 36.19 | $36.29 | 504200 |
| 2023-02-16 | 36.17 | $35.69 | 399929 |
| 2023-02-15 | 36.17 | $35.86 | 330506 |
| 2023-02-14 | 36.19 | $35.73 | 378600 |
| 2023-02-13 | 36.26 | $36.07 | 393400 |
| 2023-02-10 | 36.31 | $35.50 | 771100 |
| 2023-02-09 | 36.37 | $34.99 | 714331 |
| 2023-02-08 | 36.46 | $34.92 | 613300 |
| 2023-02-07 | 36.58 | $35.35 | 865635 |
| 2023-02-06 | 36.64 | $35.42 | 1.8M |
| 2023-02-03 | 36.72 | $37.25 | 867522 |
| 2023-02-02 | 36.64 | $37.55 | 628212 |
| 2023-02-01 | 36.55 | $37.44 | 555800 |
| 2023-01-31 | 36.39 | $37.10 | 491900 |
| 2023-01-30 | 36.21 | $36.13 | 389000 |
| 2023-01-27 | 36.12 | $36.47 | 297100 |
| 2023-01-26 | 35.98 | $36.62 | 292248 |
| 2023-01-25 | 35.85 | $36.74 | 322500 |
| 2023-01-24 | 35.70 | $36.32 | 300700 |
| 2023-01-23 | 35.55 | $36.28 | 406051 |
| 2023-01-20 | 35.42 | $35.92 | 397400 |
| 2023-01-19 | 35.27 | $35.68 | 309458 |
| 2023-01-18 | 35.16 | $36.38 | 393300 |
| 2023-01-17 | 35.02 | $37.01 | 392800 |
| 2023-01-13 | 34.86 | $37.09 | 582600 |
| 2023-01-12 | 34.76 | $36.65 | 624767 |
| 2023-01-11 | 34.67 | $36.91 | 624000 |
| 2023-01-10 | 34.56 | $37.27 | 530000 |
| 2023-01-09 | 34.40 | $36.59 | 755911 |
| 2023-01-06 | 34.31 | $36.97 | 494260 |
| 2023-01-05 | 34.18 | $35.60 | 439923 |
| 2023-01-04 | 34.11 | $35.86 | 498306 |
| 2023-01-03 | 34.06 | $34.17 | 383200 |
| 2022-12-30 | 34.10 | $33.55 | 437200 |
| 2022-12-29 | 34.13 | $34.36 | 344000 |
| 2022-12-28 | 34.12 | $33.63 | 444500 |
| 2022-12-27 | 34.10 | $34.11 | 322825 |
| 2022-12-23 | 34.04 | $33.61 | 339002 |
| 2022-12-22 | 34.01 | $33.37 | 375900 |
| 2022-12-21 | 34.00 | $33.66 | 472719 |
| 2022-12-20 | 33.96 | $32.98 | 452200 |
| 2022-12-19 | 33.95 | $33.33 | 430000 |
| 2022-12-16 | 33.89 | $33.58 | 1.0M |
| 2022-12-15 | 33.81 | $33.94 | 373023 |
| 2022-12-14 | 33.71 | $35.06 | 464745 |
| 2022-12-13 | 33.55 | $34.85 | 515838 |
| 2022-12-12 | 33.29 | $34.62 | 326900 |
| 2022-12-09 | 33.03 | $34.25 | 283636 |
| 2022-12-08 | 32.79 | $34.72 | 356249 |
| 2022-12-07 | 32.47 | $34.31 | 302929 |
| 2022-12-06 | 32.22 | $34.33 | 413100 |
| 2022-12-05 | 31.97 | $34.86 | 368100 |
| 2022-12-02 | 31.68 | $34.88 | 429440 |
| 2022-12-01 | 31.33 | $34.20 | 598803 |
| 2022-11-30 | 31.05 | $34.09 | 528000 |
| 2022-11-29 | 30.81 | $33.21 | 390500 |
| 2022-11-28 | 30.59 | $32.96 | 488300 |
| 2022-11-25 | 30.40 | $33.03 | 246200 |
| 2022-11-23 | 30.19 | $33.04 | 677800 |
| 2022-11-22 | 29.97 | $32.87 | 551700 |
| 2022-11-21 | 29.75 | $32.90 | 676737 |
| 2022-11-18 | 29.48 | $32.05 | 660300 |
| 2022-11-17 | 29.23 | $32.04 | 654624 |
| 2022-11-16 | 28.94 | $31.99 | 772500 |
| 2022-11-15 | 28.70 | $31.86 | 1.2M |
| 2022-11-14 | 28.50 | $29.60 | 827800 |
| 2022-11-11 | 28.38 | $29.43 | 1.1M |
| 2022-11-10 | 28.25 | $29.45 | 841807 |
| 2022-11-09 | 28.11 | $28.30 | 339500 |
| 2022-11-08 | 28.00 | $29.37 | 383946 |
| 2022-11-07 | 27.83 | $29.23 | 610229 |
| 2022-11-04 | 27.67 | $29.07 | 509000 |
| 2022-11-03 | 27.49 | $27.93 | 391344 |
| 2022-11-02 | 27.39 | $28.55 | 628721 |
| 2022-11-01 | 27.29 | $29.23 | 513800 |
| 2022-10-31 | 27.16 | $28.89 | 658637 |
| 2022-10-28 | 27.02 | $29.18 | 437549 |
| 2022-10-27 | 26.82 | $28.77 | 336543 |
| 2022-10-26 | 26.64 | $28.67 | 547200 |
| 2022-10-25 | 26.53 | $28.40 | 413440 |
| 2022-10-24 | 26.41 | $27.50 | 393638 |
| 2022-10-21 | 26.39 | $27.13 | 679330 |
| 2022-10-20 | 26.38 | $26.30 | 407900 |
| 2022-10-19 | 26.44 | $27.17 | 391600 |
| 2022-10-18 | 26.48 | $27.85 | 455340 |
| 2022-10-17 | 26.49 | $27.25 | 463900 |
| 2022-10-14 | 26.53 | $26.68 | 472200 |
| 2022-10-13 | 26.61 | $26.72 | 545800 |
| 2022-10-12 | 26.67 | $26.14 | 442645 |
| 2022-10-11 | 26.78 | $26.01 | 465307 |
| 2022-10-10 | 26.89 | $25.89 | 559200 |
| 2022-10-07 | 27.07 | $25.58 | 935836 |
| 2022-10-06 | 27.22 | $25.84 | 402517 |
| 2022-10-05 | 27.32 | $26.62 | 764800 |
| 2022-10-04 | 27.41 | $26.65 | 1.0M |
| 2022-10-03 | 27.50 | $26.05 | 849217 |
| 2022-09-30 | 27.60 | $25.14 | 1.5M |
| 2022-09-29 | 27.76 | $25.17 | 1.4M |
| 2022-09-28 | 27.91 | $26.46 | 953700 |
| 2022-09-27 | 28.04 | $26.04 | 1.0M |
| 2022-09-26 | 28.21 | $27.01 | 823900 |
| 2022-09-23 | 28.32 | $27.03 | 981216 |
| 2022-09-22 | 28.50 | $27.46 | 718400 |
| 2022-09-21 | 28.63 | $28.00 | 568749 |
| 2022-09-20 | 28.74 | $28.00 | 575200 |
| 2022-09-19 | 28.88 | $28.18 | 416300 |
| 2022-09-16 | 29.05 | $28.12 | 812121 |
| 2022-09-15 | 29.23 | $28.03 | 795521 |
| 2022-09-14 | 29.43 | $28.32 | 627800 |
| 2022-09-13 | 29.61 | $28.18 | 696338 |
| 2022-09-12 | 29.80 | $29.56 | 597600 |
| 2022-09-09 | 29.94 | $28.52 | 498316 |
| 2022-09-08 | 30.11 | $27.89 | 725211 |
| 2022-09-07 | 30.26 | $28.44 | 825642 |
| 2022-09-06 | 30.38 | $28.33 | 879200 |
| 2022-09-02 | 30.55 | $28.07 | 2.7M |
| 2022-09-01 | 30.67 | $28.43 | 1.2M |
| 2022-08-31 | 30.76 | $28.10 | 473754 |
| 2022-08-30 | 30.88 | $28.99 | 328347 |
| 2022-08-29 | 30.92 | $29.48 | 505100 |
| 2022-08-26 | 30.97 | $29.32 | 414846 |
| 2022-08-25 | 30.98 | $30.64 | 309500 |
| 2022-08-24 | 30.94 | $29.95 | 400603 |
| 2022-08-23 | 30.92 | $30.27 | 627300 |
| 2022-08-22 | 30.87 | $30.69 | 582314 |
| 2022-08-19 | 30.80 | $31.59 | 1.1M |
| 2022-08-18 | 30.69 | $31.89 | 369800 |
| 2022-08-17 | 30.56 | $31.84 | 456132 |
| 2022-08-16 | 30.42 | $32.11 | 455300 |
| 2022-08-15 | 30.28 | $31.94 | 472320 |
| 2022-08-12 | 30.11 | $32.32 | 511400 |
| 2022-08-11 | 29.91 | $31.83 | 648628 |
| 2022-08-10 | 29.72 | $31.00 | 858703 |
| 2022-08-09 | 29.58 | $30.79 | 906200 |
| 2022-08-08 | 29.45 | $31.65 | 1.2M |
| 2022-08-05 | 29.25 | $30.54 | 643231 |
| 2022-08-04 | 29.15 | $30.19 | 374749 |
| 2022-08-03 | 29.08 | $30.52 | 364900 |
| 2022-08-02 | 29.01 | $29.92 | 359800 |
| 2022-08-01 | 28.99 | $30.36 | 447500 |
| 2022-07-29 | 28.92 | $29.53 | 560941 |
| 2022-07-28 | 28.86 | $29.81 | 640430 |
| 2022-07-27 | 28.77 | $29.54 | 372300 |
| 2022-07-26 | 28.71 | $29.34 | 444100 |
| 2022-07-25 | 28.66 | $29.38 | 352622 |
| 2022-07-22 | 28.62 | $29.37 | 381602 |
| 2022-07-21 | 28.55 | $29.17 | 372010 |
| 2022-07-20 | 28.42 | $29.13 | 772648 |
| 2022-07-19 | 28.28 | $29.33 | 463600 |
| 2022-07-18 | 28.12 | $28.38 | 604200 |
| 2022-07-15 | 28.00 | $28.51 | 404327 |
| 2022-07-14 | 27.89 | $27.99 | 523608 |
| 2022-07-13 | 27.80 | $28.23 | 404440 |
| 2022-07-12 | 27.76 | $28.11 | 515200 |
| 2022-07-11 | 27.82 | $27.73 | 499609 |
| 2022-07-08 | 27.91 | $28.50 | 397800 |
| 2022-07-07 | 27.98 | $28.82 | 553619 |
| 2022-07-06 | 28.06 | $29.14 | 576902 |
| 2022-07-05 | 28.09 | $29.40 | 506300 |
| 2022-07-01 | 28.13 | $29.00 | 381500 |
| 2022-06-30 | 28.17 | $28.35 | 504353 |
| 2022-06-29 | 28.23 | $28.04 | 390525 |
| 2022-06-28 | 28.33 | $28.26 | 514742 |
| 2022-06-27 | 28.47 | $28.35 | 475700 |
| 2022-06-24 | 28.58 | $28.67 | 1.2M |
| 2022-06-23 | 28.66 | $27.95 | 655200 |
| 2022-06-22 | 28.81 | $26.53 | 598600 |
| 2022-06-21 | 29.04 | $26.26 | 607723 |
| 2022-06-17 | 29.28 | $26.09 | 1.0M |
| 2022-06-16 | 29.59 | $26.02 | 977200 |
| 2022-06-15 | 29.92 | $26.27 | 850019 |
| 2022-06-14 | 30.32 | $26.34 | 690831 |
| 2022-06-13 | 30.64 | $27.40 | 723131 |
| 2022-06-10 | 30.93 | $29.20 | 440117 |
| 2022-06-09 | 31.07 | $29.69 | 455200 |
| 2022-06-08 | 31.15 | $29.75 | 315832 |
| 2022-06-07 | 31.21 | $30.44 | 611086 |
| 2022-06-06 | 31.36 | $29.79 | 552549 |
| 2022-06-03 | 31.37 | $30.29 | 608364 |
| 2022-06-02 | 31.35 | $29.80 | 397700 |
| 2022-06-01 | 31.40 | $29.53 | 750052 |
| 2022-05-31 | 31.42 | $29.99 | 1.1M |
| 2022-05-27 | 31.42 | $31.02 | 504100 |
| 2022-05-26 | 31.38 | $30.47 | 623800 |
| 2022-05-25 | 31.42 | $30.41 | 533472 |
| 2022-05-24 | 31.44 | $30.85 | 601600 |
| 2022-05-23 | 31.43 | $31.23 | 654223 |
| 2022-05-20 | 31.48 | $31.11 | 1.7M |
| 2022-05-19 | 31.50 | $32.17 | 637944 |
| 2022-05-18 | 31.49 | $32.73 | 624800 |
| 2022-05-17 | 31.41 | $34.13 | 596328 |
| 2022-05-16 | 31.26 | $32.79 | 801508 |
| 2022-05-13 | 31.13 | $33.27 | 860900 |
| 2022-05-12 | 30.98 | $31.93 | 751400 |
| 2022-05-11 | 30.91 | $31.21 | 966841 |
| 2022-05-10 | 30.86 | $31.05 | 1.2M |
| 2022-05-09 | 30.83 | $33.52 | 2.2M |
| 2022-05-06 | 30.63 | $29.98 | 699931 |
| 2022-05-05 | 30.61 | $29.84 | 426602 |
| 2022-05-04 | 30.60 | $30.76 | 642000 |
| 2022-05-03 | 30.59 | $30.03 | 402132 |
| 2022-05-02 | 30.65 | $29.84 | 679000 |
| 2022-04-29 | 30.71 | $30.29 | 466800 |
| 2022-04-28 | 30.73 | $31.31 | 397342 |
| 2022-04-27 | 30.70 | $30.66 | 642500 |
| 2022-04-26 | 30.71 | $30.80 | 525800 |
| 2022-04-25 | 30.68 | $32.09 | 675208 |
| 2022-04-22 | 30.60 | $31.64 | 490500 |
| 2022-04-21 | 30.51 | $31.91 | 646436 |
| 2022-04-20 | 30.40 | $31.16 | 450800 |
| 2022-04-19 | 30.38 | $31.15 | 576500 |
| 2022-04-18 | 30.34 | $30.12 | 502000 |
| 2022-04-14 | 30.36 | $30.35 | 541500 |
| 2022-04-13 | 30.37 | $30.50 | 460027 |
| 2022-04-12 | 30.37 | $30.29 | 558800 |
| 2022-04-11 | 30.35 | $30.35 | 716146 |
| 2022-04-08 | 30.31 | $29.55 | 513732 |
| 2022-04-07 | 30.30 | $29.55 | 674824 |
| 2022-04-06 | 30.31 | $29.65 | 698819 |
| 2022-04-05 | 30.35 | $30.58 | 594100 |
| 2022-04-04 | 30.32 | $31.29 | 667400 |
| 2022-04-01 | 30.26 | $30.96 | 660503 |
| 2022-03-31 | 30.30 | $30.76 | 736043 |
| 2022-03-30 | 30.41 | $30.64 | 444833 |
| 2022-03-29 | 30.51 | $30.81 | 608722 |
| 2022-03-28 | 30.56 | $30.33 | 482500 |
| 2022-03-25 | 30.71 | $30.42 | 631331 |
| 2022-03-24 | 30.90 | $29.77 | 569600 |
| 2022-03-23 | 31.06 | $29.85 | 460739 |
| 2022-03-22 | 31.25 | $30.64 | 603700 |
| 2022-03-21 | 31.40 | $30.43 | 376600 |
| 2022-03-18 | 31.60 | $30.55 | 1.4M |
| 2022-03-17 | 31.82 | $30.51 | 596500 |
| 2022-03-16 | 32.03 | $30.46 | 920123 |
| 2022-03-15 | 32.23 | $29.89 | 715400 |
| 2022-03-14 | 32.42 | $29.62 | 703108 |
| 2022-03-11 | 32.64 | $29.38 | 869731 |
| 2022-03-10 | 32.88 | $29.65 | 754100 |
| 2022-03-09 | 33.11 | $30.50 | 597400 |
| 2022-03-08 | 33.32 | $29.90 | 869400 |
| 2022-03-07 | 33.57 | $30.20 | 757900 |
| 2022-03-04 | 33.77 | $31.64 | 1.1M |
| 2022-03-03 | 34.03 | $32.91 | 660400 |
| 2022-03-02 | 34.24 | $32.66 | 623600 |
| 2022-03-01 | 34.46 | $31.88 | 957101 |
| 2022-02-28 | 34.75 | $33.39 | 926100 |
| 2022-02-25 | 34.96 | $34.07 | 542020 |
| 2022-02-24 | 35.12 | $33.15 | 859500 |
| 2022-02-23 | 35.34 | $33.55 | 498350 |
| 2022-02-22 | 35.59 | $33.65 | 546230 |
| 2022-02-18 | 35.87 | $34.43 | 667252 |
| 2022-02-17 | 36.10 | $34.91 | 567100 |
| 2022-02-16 | 36.31 | $34.77 | 668436 |
| 2022-02-15 | 36.59 | $34.38 | 1.3M |
| 2022-02-14 | 36.93 | $33.67 | 736230 |
| 2022-02-11 | 37.30 | $34.07 | 617349 |
| 2022-02-10 | 37.61 | $34.22 | 923600 |
| 2022-02-09 | 37.92 | $34.24 | 1.2M |
| 2022-02-08 | 38.29 | $34.75 | 1.1M |
| 2022-02-07 | 38.58 | $34.94 | 2.5M |
| 2022-02-04 | 38.88 | $34.15 | 1.4M |
| 2022-02-03 | 39.18 | $36.73 | 512200 |
| 2022-02-02 | 39.37 | $37.16 | 790640 |
| 2022-02-01 | 39.55 | $37.06 | 691100 |
| 2022-01-31 | 39.73 | $37.61 | 671500 |
| 2022-01-28 | 39.86 | $37.60 | 750600 |
| 2022-01-27 | 39.95 | $37.29 | 449203 |
| 2022-01-26 | 40.08 | $37.60 | 740400 |
| 2022-01-25 | 40.16 | $38.55 | 645341 |
| 2022-01-24 | 40.19 | $39.36 | 578918 |
| 2022-01-21 | 40.14 | $38.93 | 598100 |
| 2022-01-20 | 40.11 | $39.21 | 625694 |
| 2022-01-19 | 40.05 | $40.32 | 564800 |
| 2022-01-18 | 39.92 | $41.13 | 740500 |
| 2022-01-14 | 39.75 | $40.99 | 647220 |
| 2022-01-13 | 39.61 | $40.33 | 956100 |
| 2022-01-12 | 39.51 | $40.53 | 456628 |
| 2022-01-11 | 39.45 | $41.46 | 567400 |
| 2022-01-10 | 39.33 | $40.72 | 405300 |
| 2022-01-07 | 39.26 | $40.79 | 659900 |
| 2022-01-06 | 39.20 | $40.26 | 496411 |
| 2022-01-05 | 39.16 | $40.50 | 510745 |
| 2022-01-04 | 39.09 | $40.79 | 525630 |
| 2022-01-03 | 39.02 | $40.72 | 617400 |
| 2021-12-31 | 38.90 | $40.10 | 614800 |
| 2021-12-30 | 38.78 | $39.42 | 457419 |
| 2021-12-29 | 38.67 | $39.84 | 745814 |
| 2021-12-28 | 38.54 | $39.28 | 344518 |
| 2021-12-27 | 38.44 | $39.04 | 463800 |
| 2021-12-23 | 38.43 | $38.50 | 359700 |
| 2021-12-22 | 38.48 | $38.25 | 472500 |
| 2021-12-21 | 38.53 | $38.07 | 847100 |
| 2021-12-20 | 38.58 | $37.67 | 658634 |
| 2021-12-17 | 38.60 | $37.78 | 1.2M |
| 2021-12-16 | 38.60 | $38.09 | 779400 |
| 2021-12-15 | 38.63 | $38.35 | 724200 |
| 2021-12-14 | 38.68 | $39.41 | 848903 |
| 2021-12-13 | 38.65 | $39.00 | 587927 |
| 2021-12-10 | 38.62 | $39.38 | 381500 |
| 2021-12-09 | 38.64 | $39.46 | 403243 |
| 2021-12-08 | 38.64 | $39.49 | 417100 |
| 2021-12-07 | 38.59 | $39.15 | 657800 |
| 2021-12-06 | 38.55 | $39.30 | 569800 |
| 2021-12-03 | 38.52 | $38.43 | 554300 |
| 2021-12-02 | 38.49 | $37.62 | 672129 |
| 2021-12-01 | 38.50 | $37.24 | 624224 |
| 2021-11-30 | 38.52 | $37.19 | 801400 |
| 2021-11-29 | 38.52 | $37.38 | 586500 |
| 2021-11-26 | 38.48 | $38.79 | 512339 |
| 2021-11-24 | 38.37 | $39.55 | 687100 |
| 2021-11-23 | 38.21 | $39.29 | 640948 |
| 2021-11-22 | 38.08 | $39.07 | 523600 |
| 2021-11-19 | 37.99 | $38.07 | 462902 |
| 2021-11-18 | 37.94 | $37.66 | 625500 |
| 2021-11-17 | 37.92 | $38.86 | 590027 |
| 2021-11-16 | 37.85 | $39.32 | 472543 |
| 2021-11-15 | 37.75 | $38.75 | 720532 |
| 2021-11-12 | 37.67 | $38.35 | 817607 |
| 2021-11-11 | 37.65 | $39.92 | 584701 |
| 2021-11-10 | 37.56 | $39.32 | 789400 |
| 2021-11-09 | 37.49 | $38.55 | 747700 |
| 2021-11-08 | 37.47 | $38.41 | 529500 |
| 2021-11-05 | 37.47 | $38.54 | 600772 |
| 2021-11-04 | 37.50 | $37.82 | 506849 |
| 2021-11-03 | 37.57 | $38.00 | 538100 |
| 2021-11-02 | 37.64 | $37.50 | 714608 |
| 2021-11-01 | 37.74 | $37.27 | 693600 |
| 2021-10-29 | 37.87 | $36.47 | 454593 |
| 2021-10-28 | 38.03 | $36.66 | 444831 |
| 2021-10-27 | 38.15 | $36.28 | 733543 |
| 2021-10-26 | 38.33 | $36.79 | 469306 |
| 2021-10-25 | 38.46 | $37.22 | 641100 |
| 2021-10-22 | 38.57 | $37.02 | 580200 |
| 2021-10-21 | 38.65 | $37.38 | 364402 |
| 2021-10-20 | 38.71 | $37.42 | 509825 |
| 2021-10-19 | 38.72 | $37.27 | 691645 |
| 2021-10-18 | 38.72 | $37.19 | 569426 |
| 2021-10-15 | 38.76 | $37.96 | 542148 |
| 2021-10-14 | 38.79 | $38.10 | 621505 |
| 2021-10-13 | 38.81 | $37.95 | 692600 |
| 2021-10-12 | 38.83 | $38.23 | 653716 |
| 2021-10-11 | 38.83 | $38.40 | 470331 |
| 2021-10-08 | 38.85 | $38.97 | 315717 |
| 2021-10-07 | 38.81 | $39.26 | 567048 |
| 2021-10-06 | 38.78 | $39.47 | 404300 |
| 2021-10-05 | 38.78 | $39.54 | 503400 |
| 2021-10-04 | 38.74 | $39.88 | 698900 |
| 2021-10-01 | 38.74 | $39.64 | 741600 |
| 2021-09-30 | 38.74 | $39.05 | 576304 |
| 2021-09-29 | 38.77 | $39.78 | 646300 |
| 2021-09-28 | 38.74 | $39.43 | 539732 |
| 2021-09-27 | 38.75 | $39.55 | 728033 |
| 2021-09-24 | 38.72 | $38.52 | 649105 |
| 2021-09-23 | 38.74 | $38.65 | 960637 |
| 2021-09-22 | 38.76 | $37.62 | 654803 |
| 2021-09-21 | 38.82 | $37.15 | 922800 |
| 2021-09-20 | 38.90 | $37.99 | 790900 |
| 2021-09-17 | 39.00 | $38.61 | 1.5M |
| 2021-09-16 | 39.03 | $38.44 | 680106 |
| 2021-09-15 | 39.09 | $38.39 | 705900 |
| 2021-09-14 | 39.21 | $38.20 | 818924 |
| 2021-09-13 | 39.31 | $38.86 | 867103 |
| 2021-09-10 | 39.40 | $38.18 | 915700 |
| 2021-09-09 | 39.52 | $38.67 | 608636 |
| 2021-09-08 | 39.62 | $39.54 | 659240 |
| 2021-09-07 | 39.64 | $38.70 | 839691 |
| 2021-09-03 | 39.73 | $39.77 | 432736 |
| 2021-09-02 | 39.78 | $39.62 | 642703 |
| 2021-09-01 | 39.86 | $39.65 | 680200 |
| 2021-08-31 | 39.93 | $39.34 | 784721 |
| 2021-08-30 | 40.09 | $39.46 | 806830 |
| 2021-08-27 | 40.23 | $39.11 | 569848 |
| 2021-08-26 | 40.41 | $38.83 | 762000 |
| 2021-08-25 | 40.61 | $39.00 | 555521 |
| 2021-08-24 | 40.76 | $38.89 | 792533 |
| 2021-08-23 | 40.90 | $38.80 | 1.7M |
| 2021-08-20 | 41.04 | $39.99 | 813704 |
| 2021-08-19 | 41.08 | $39.14 | 739608 |
| 2021-08-18 | 41.15 | $39.72 | 504488 |
| 2021-08-17 | 41.22 | $40.69 | 725900 |
| 2021-08-16 | 41.22 | $40.29 | 600807 |
| 2021-08-13 | 41.25 | $40.66 | 570231 |
| 2021-08-12 | 41.27 | $40.61 | 753500 |
| 2021-08-11 | 41.29 | $40.64 | 989536 |
| 2021-08-10 | 41.33 | $39.80 | 1.1M |
| 2021-08-09 | 41.43 | $40.55 | 848000 |
| 2021-08-06 | 41.54 | $40.80 | 538013 |
| 2021-08-05 | 41.64 | $41.19 | 538900 |
| 2021-08-04 | 41.69 | $41.15 | 441600 |
| 2021-08-03 | 41.77 | $42.52 | 482801 |
| 2021-08-02 | 41.78 | $42.17 | 525349 |
| 2021-07-30 | 41.79 | $42.85 | 638722 |
| 2021-07-29 | 41.81 | $42.76 | 512224 |
| 2021-07-28 | 41.82 | $41.94 | 477700 |
| 2021-07-27 | 41.90 | $41.76 | 639519 |
| 2021-07-26 | 41.98 | $41.63 | 490303 |
| 2021-07-23 | 42.01 | $40.65 | 354721 |
| 2021-07-22 | 42.10 | $40.55 | 448800 |
| 2021-07-21 | 42.20 | $41.15 | 500000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.64
2026-07-17
Close Price
$20.23
Vol: 1.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.35
Average
30.23
Maximum
42.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.64 | $20.23 | 1.1M |
| 2026-07-16 | 20.68 | $20.64 | 1.4M |
| 2026-07-15 | 20.69 | $20.69 | 856400 |
| 2026-07-14 | 20.69 | $20.41 | 738800 |
| 2026-07-13 | 20.72 | $20.47 | 1.1M |
| 2026-07-10 | 20.74 | $20.47 | 999000 |
| 2026-07-09 | 20.77 | $20.21 | 597407 |
| 2026-07-08 | 20.83 | $20.08 | 817337 |
| 2026-07-07 | 20.91 | $20.69 | 838000 |
| 2026-07-06 | 20.94 | $21.34 | 667900 |
| 2026-07-02 | 20.89 | $21.75 | 743559 |
| 2026-07-01 | 20.80 | $21.94 | 805352 |
| 2026-06-30 | 20.68 | $21.44 | 1.4M |
| 2026-06-29 | 20.60 | $21.67 | 795846 |
| 2026-06-26 | 20.49 | $22.64 | 1.4M |
| 2026-06-25 | 20.27 | $22.35 | 784888 |
| 2026-06-24 | 20.05 | $22.52 | 1.4M |
| 2026-06-23 | 19.79 | $21.59 | 1.1M |
| 2026-06-22 | 19.60 | $21.09 | 1.0M |
| 2026-06-18 | 19.44 | $21.52 | 2.2M |
| 2026-06-17 | 19.22 | $19.97 | 1.0M |
| 2026-06-16 | 19.14 | $20.38 | 1.0M |
| 2026-06-15 | 19.01 | $20.13 | 1.0M |
| 2026-06-12 | 18.89 | $20.25 | 873056 |
| 2026-06-11 | 18.75 | $19.88 | 694679 |
| 2026-06-10 | 18.63 | $19.40 | 875000 |
| 2026-06-09 | 18.55 | $19.68 | 702800 |
| 2026-06-08 | 18.43 | $19.68 | 1.1M |
| 2026-06-05 | 18.30 | $19.44 | 999117 |
| 2026-06-04 | 18.18 | $18.88 | 750800 |
| 2026-06-03 | 18.10 | $18.60 | 867848 |
| 2026-06-02 | 18.05 | $18.31 | 1.6M |
| 2026-06-01 | 18.02 | $18.40 | 1.6M |
| 2026-05-29 | 17.99 | $18.22 | 1.0M |
| 2026-05-28 | 17.96 | $18.55 | 650700 |
| 2026-05-27 | 17.90 | $18.63 | 1.1M |
| 2026-05-26 | 17.82 | $18.22 | 1.4M |
| 2026-05-22 | 17.78 | $18.18 | 1.1M |
| 2026-05-21 | 17.74 | $17.30 | 1.3M |
| 2026-05-20 | 17.78 | $16.59 | 1.7M |
| 2026-05-19 | 17.91 | $16.23 | 1.7M |
| 2026-05-18 | 18.09 | $16.54 | 1.1M |
| 2026-05-15 | 18.25 | $16.81 | 1.1M |
| 2026-05-14 | 18.40 | $16.70 | 1.2M |
| 2026-05-13 | 18.58 | $17.02 | 1.2M |
| 2026-05-12 | 18.74 | $17.69 | 958969 |
| 2026-05-11 | 18.85 | $17.58 | 1.1M |
| 2026-05-08 | 18.99 | $18.86 | 1.1M |
| 2026-05-07 | 19.00 | $18.56 | 1.2M |
| 2026-05-06 | 19.05 | $18.97 | 2.0M |
| 2026-05-05 | 19.06 | $17.85 | 2.0M |
| 2026-05-04 | 19.18 | $19.34 | 1.8M |
| 2026-05-01 | 19.17 | $19.68 | 942000 |
| 2026-04-30 | 19.11 | $19.58 | 1.0M |
| 2026-04-29 | 19.06 | $18.52 | 1.1M |
| 2026-04-28 | 19.12 | $19.69 | 790500 |
| 2026-04-27 | 19.06 | $19.48 | 1.2M |
| 2026-04-24 | 19.02 | $19.99 | 791030 |
| 2026-04-23 | 18.92 | $19.96 | 740301 |
| 2026-04-22 | 18.81 | $20.02 | 707749 |
| 2026-04-21 | 18.68 | $19.75 | 759829 |
| 2026-04-20 | 18.56 | $20.47 | 964483 |
| 2026-04-17 | 18.36 | $20.48 | 1.1M |
| 2026-04-16 | 18.14 | $19.59 | 970219 |
| 2026-04-15 | 17.99 | $19.27 | 626000 |
| 2026-04-14 | 17.85 | $18.99 | 627943 |
| 2026-04-13 | 17.73 | $18.88 | 1.1M |
| 2026-04-10 | 17.61 | $18.76 | 1.2M |
| 2026-04-09 | 17.49 | $18.48 | 996179 |
| 2026-04-08 | 17.39 | $17.74 | 1.2M |
| 2026-04-07 | 17.35 | $16.70 | 1.4M |
| 2026-04-06 | 17.42 | $16.86 | 1.2M |
| 2026-04-02 | 17.48 | $16.42 | 1.1M |
| 2026-04-01 | 17.59 | $16.48 | 1.5M |
| 2026-03-31 | 17.71 | $16.42 | 1.7M |
| 2026-03-30 | 17.85 | $16.88 | 961623 |
| 2026-03-27 | 17.95 | $17.01 | 940734 |
| 2026-03-26 | 18.05 | $17.24 | 1.1M |
| 2026-03-25 | 18.13 | $16.74 | 959600 |
| 2026-03-24 | 18.28 | $16.64 | 1.1M |
| 2026-03-23 | 18.45 | $17.08 | 1.3M |
| 2026-03-20 | 18.59 | $16.71 | 1.6M |
| 2026-03-19 | 18.79 | $16.86 | 993438 |
| 2026-03-18 | 18.99 | $16.88 | 1.0M |
| 2026-03-17 | 19.22 | $17.53 | 1.3M |
| 2026-03-16 | 19.39 | $16.96 | 1.7M |
| 2026-03-13 | 19.65 | $17.01 | 1.1M |
| 2026-03-12 | 19.93 | $16.47 | 1.9M |
| 2026-03-11 | 20.29 | $17.45 | 1.6M |
| 2026-03-10 | 20.59 | $17.84 | 1.6M |
| 2026-03-09 | 20.88 | $18.27 | 1.7M |
| 2026-03-06 | 21.16 | $19.31 | 1.2M |
| 2026-03-05 | 21.35 | $19.20 | 1.7M |
| 2026-03-04 | 21.58 | $19.03 | 1.3M |
| 2026-03-03 | 21.84 | $19.92 | 1.5M |
| 2026-03-02 | 22.05 | $20.50 | 1.3M |
| 2026-02-27 | 22.21 | $21.59 | 1.0M |
| 2026-02-26 | 22.27 | $21.95 | 1.4M |
| 2026-02-25 | 22.31 | $21.85 | 1.5M |
| 2026-02-24 | 22.36 | $22.67 | 1.2M |
| 2026-02-23 | 22.32 | $22.69 | 1.2M |
| 2026-02-20 | 22.29 | $22.43 | 679600 |
| 2026-02-19 | 22.27 | $22.36 | 688100 |
| 2026-02-18 | 22.26 | $22.83 | 1.3M |
| 2026-02-17 | 22.20 | $22.99 | 1.2M |
| 2026-02-13 | 22.12 | $22.77 | 875772 |
| 2026-02-12 | 22.05 | $22.69 | 1.2M |
| 2026-02-11 | 21.98 | $23.13 | 1.1M |
| 2026-02-10 | 21.86 | $22.42 | 1.2M |
| 2026-02-09 | 21.80 | $22.56 | 1.7M |
| 2026-02-06 | 21.72 | $23.40 | 1.6M |
| 2026-02-05 | 21.55 | $23.36 | 3.0M |
| 2026-02-04 | 21.36 | $23.38 | 2.2M |
| 2026-02-03 | 21.14 | $22.96 | 1.8M |
| 2026-02-02 | 20.95 | $22.51 | 1.5M |
| 2026-01-30 | 20.79 | $21.83 | 3.6M |
| 2026-01-29 | 20.68 | $21.50 | 1.4M |
| 2026-01-28 | 20.59 | $21.05 | 1.2M |
| 2026-01-27 | 20.54 | $21.73 | 1.4M |
| 2026-01-26 | 20.42 | $20.91 | 1.7M |
| 2026-01-23 | 20.36 | $19.76 | 954449 |
| 2026-01-22 | 20.43 | $20.21 | 1.4M |
| 2026-01-21 | 20.45 | $20.09 | 1.1M |
| 2026-01-20 | 20.49 | $19.85 | 1.3M |
| 2026-01-16 | 20.56 | $20.68 | 1.0M |
| 2026-01-15 | 20.54 | $21.24 | 967900 |
| 2026-01-14 | 20.47 | $21.53 | 637594 |
| 2026-01-13 | 20.36 | $21.16 | 823503 |
| 2026-01-12 | 20.27 | $20.87 | 1.3M |
| 2026-01-09 | 20.21 | $21.63 | 923446 |
| 2026-01-08 | 20.06 | $21.12 | 1.0M |
| 2026-01-07 | 19.95 | $20.19 | 1.0M |
| 2026-01-06 | 19.93 | $20.19 | 991000 |
| 2026-01-05 | 19.90 | $19.17 | 1.2M |
| 2026-01-02 | 19.97 | $19.93 | 952320 |
| 2025-12-31 | 19.98 | $19.89 | 803831 |
| 2025-12-30 | 19.99 | $20.02 | 642500 |
| 2025-12-29 | 19.99 | $20.21 | 957689 |
| 2025-12-26 | 19.96 | $20.31 | 853300 |
| 2025-12-24 | 19.93 | $20.33 | 404005 |
| 2025-12-23 | 19.88 | $19.93 | 851119 |
| 2025-12-22 | 19.88 | $19.78 | 838128 |
| 2025-12-19 | 19.89 | $19.81 | 2.2M |
| 2025-12-18 | 19.90 | $20.23 | 942701 |
| 2025-12-17 | 19.86 | $20.48 | 866417 |
| 2025-12-16 | 19.80 | $20.73 | 1.0M |
| 2025-12-15 | 19.70 | $20.40 | 1.1M |
| 2025-12-12 | 19.62 | $20.29 | 1.5M |
| 2025-12-11 | 19.55 | $20.87 | 2.4M |
| 2025-12-10 | 19.41 | $19.43 | 2.3M |
| 2025-12-09 | 19.41 | $18.57 | 1.4M |
| 2025-12-08 | 19.50 | $17.96 | 1.4M |
| 2025-12-05 | 19.66 | $18.21 | 1.5M |
| 2025-12-04 | 19.82 | $18.11 | 1.3M |
| 2025-12-03 | 20.00 | $18.57 | 2.1M |
| 2025-12-02 | 20.15 | $17.02 | 1.8M |
| 2025-12-01 | 20.48 | $17.36 | 1.7M |
| 2025-11-28 | 20.80 | $18.23 | 731500 |
| 2025-11-26 | 21.08 | $18.10 | 1.7M |
| 2025-11-25 | 21.39 | $17.51 | 1.8M |
| 2025-11-24 | 21.80 | $17.98 | 2.2M |
| 2025-11-21 | 22.20 | $18.27 | 1.5M |
| 2025-11-20 | 22.61 | $17.68 | 2.9M |
| 2025-11-19 | 23.13 | $18.16 | 4.0M |
| 2025-11-18 | 23.65 | $19.44 | 6.0M |
| 2025-11-17 | 24.10 | $23.85 | 877587 |
| 2025-11-14 | 24.12 | $23.88 | 704500 |
| 2025-11-13 | 24.15 | $24.25 | 769100 |
| 2025-11-12 | 24.14 | $24.38 | 991200 |
| 2025-11-11 | 24.11 | $24.37 | 1.4M |
| 2025-11-10 | 24.09 | $23.82 | 706653 |
| 2025-11-07 | 24.12 | $23.84 | 796610 |
| 2025-11-06 | 24.15 | $23.61 | 665744 |
| 2025-11-05 | 24.20 | $24.08 | 840895 |
| 2025-11-04 | 24.21 | $23.52 | 993648 |
| 2025-11-03 | 24.29 | $23.25 | 928000 |
| 2025-10-31 | 24.40 | $23.23 | 730282 |
| 2025-10-30 | 24.52 | $23.20 | 823154 |
| 2025-10-29 | 24.66 | $23.53 | 782700 |
| 2025-10-28 | 24.78 | $24.12 | 608252 |
| 2025-10-27 | 24.85 | $24.09 | 583900 |
| 2025-10-24 | 24.93 | $24.37 | 568200 |
| 2025-10-23 | 24.98 | $24.53 | 598034 |
| 2025-10-22 | 25.03 | $24.92 | 605309 |
| 2025-10-21 | 25.04 | $25.17 | 868130 |
| 2025-10-20 | 25.03 | $24.28 | 531467 |
| 2025-10-17 | 25.11 | $24.89 | 797543 |
| 2025-10-16 | 25.13 | $24.28 | 870200 |
| 2025-10-15 | 25.22 | $24.02 | 716939 |
| 2025-10-14 | 25.35 | $23.87 | 766270 |
| 2025-10-13 | 25.50 | $23.73 | 979917 |
| 2025-10-10 | 25.69 | $23.56 | 1.0M |
| 2025-10-09 | 25.92 | $24.40 | 729121 |
| 2025-10-08 | 26.08 | $24.48 | 683000 |
| 2025-10-07 | 26.24 | $24.81 | 901944 |
| 2025-10-06 | 26.39 | $24.15 | 1.0M |
| 2025-10-03 | 26.63 | $24.79 | 769915 |
| 2025-10-02 | 26.82 | $24.99 | 777800 |
| 2025-10-01 | 27.02 | $25.05 | 777400 |
| 2025-09-30 | 27.22 | $24.89 | 974705 |
| 2025-09-29 | 27.47 | $24.89 | 831305 |
| 2025-09-26 | 27.74 | $25.90 | 648200 |
| 2025-09-25 | 27.94 | $25.82 | 790538 |
| 2025-09-24 | 28.16 | $26.48 | 689910 |
| 2025-09-23 | 28.33 | $26.14 | 1.3M |
| 2025-09-22 | 28.57 | $27.66 | 906831 |
| 2025-09-19 | 28.66 | $28.83 | 2.4M |
| 2025-09-18 | 28.64 | $29.53 | 799700 |
| 2025-09-17 | 28.55 | $29.65 | 1.0M |
| 2025-09-16 | 28.43 | $29.23 | 1.1M |
| 2025-09-15 | 28.35 | $29.66 | 800012 |
| 2025-09-12 | 28.21 | $29.54 | 779400 |
| 2025-09-11 | 28.07 | $29.22 | 691200 |
| 2025-09-10 | 27.95 | $28.40 | 654641 |
| 2025-09-09 | 27.90 | $28.54 | 625800 |
| 2025-09-08 | 27.84 | $28.67 | 802341 |
| 2025-09-05 | 27.75 | $28.77 | 699441 |
| 2025-09-04 | 27.64 | $28.65 | 647903 |
| 2025-09-03 | 27.54 | $28.39 | 671906 |
| 2025-09-02 | 27.45 | $28.31 | 851147 |
| 2025-08-29 | 27.35 | $27.56 | 806200 |
| 2025-08-28 | 27.33 | $27.31 | 803138 |
| 2025-08-27 | 27.34 | $28.13 | 394112 |
| 2025-08-26 | 27.25 | $27.82 | 527500 |
| 2025-08-25 | 27.19 | $28.03 | 667100 |
| 2025-08-22 | 27.10 | $28.64 | 707622 |
| 2025-08-21 | 26.94 | $28.07 | 764931 |
| 2025-08-20 | 26.82 | $28.53 | 1.1M |
| 2025-08-19 | 26.64 | $28.41 | 885397 |
| 2025-08-18 | 26.46 | $27.45 | 700200 |
| 2025-08-15 | 26.35 | $27.90 | 1.1M |
| 2025-08-14 | 26.19 | $28.41 | 643047 |
| 2025-08-13 | 25.96 | $28.58 | 1.1M |
| 2025-08-12 | 25.68 | $27.55 | 1.3M |
| 2025-08-11 | 25.48 | $27.90 | 810317 |
| 2025-08-08 | 25.23 | $28.78 | 647200 |
| 2025-08-07 | 24.86 | $29.06 | 793200 |
| 2025-08-06 | 24.41 | $29.71 | 1.3M |
| 2025-08-05 | 23.86 | $29.86 | 2.8M |
| 2025-08-04 | 23.23 | $28.05 | 4.2M |
| 2025-08-01 | 22.72 | $22.14 | 1.1M |
| 2025-07-31 | 22.78 | $22.52 | 1.1M |
| 2025-07-30 | 22.81 | $22.55 | 1.1M |
| 2025-07-29 | 22.83 | $23.47 | 777820 |
| 2025-07-28 | 22.76 | $23.69 | 909500 |
| 2025-07-25 | 22.67 | $24.24 | 735200 |
| 2025-07-24 | 22.50 | $23.88 | 784300 |
| 2025-07-23 | 22.36 | $24.26 | 982604 |
| 2025-07-22 | 22.16 | $23.71 | 1.4M |
| 2025-07-21 | 21.99 | $23.02 | 1.3M |
| 2025-07-18 | 21.89 | $22.92 | 1.7M |
| 2025-07-17 | 21.78 | $23.19 | 1.7M |
| 2025-07-16 | 21.63 | $21.82 | 835500 |
| 2025-07-15 | 21.61 | $21.59 | 1.2M |
| 2025-07-14 | 21.61 | $22.07 | 1.5M |
| 2025-07-11 | 21.56 | $22.74 | 878138 |
| 2025-07-10 | 21.44 | $22.75 | 962700 |
| 2025-07-09 | 21.30 | $22.12 | 1.1M |
| 2025-07-08 | 21.21 | $21.75 | 1.1M |
| 2025-07-07 | 21.15 | $21.07 | 1.6M |
| 2025-07-03 | 21.16 | $21.51 | 561000 |
| 2025-07-02 | 21.13 | $21.59 | 1.1M |
| 2025-07-01 | 21.08 | $21.20 | 1.7M |
| 2025-06-30 | 21.07 | $20.16 | 1.1M |
| 2025-06-27 | 21.16 | $20.24 | 2.4M |
| 2025-06-26 | 21.26 | $20.07 | 897900 |
| 2025-06-25 | 21.38 | $19.91 | 958300 |
| 2025-06-24 | 21.54 | $20.16 | 1.1M |
| 2025-06-23 | 21.68 | $20.31 | 1.5M |
| 2025-06-20 | 21.83 | $19.83 | 1.3M |
| 2025-06-18 | 22.04 | $19.99 | 1.2M |
| 2025-06-17 | 22.25 | $20.49 | 1.1M |
| 2025-06-16 | 22.44 | $20.94 | 1.7M |
| 2025-06-13 | 22.60 | $20.72 | 838504 |
| 2025-06-12 | 22.79 | $21.61 | 698744 |
| 2025-06-11 | 22.92 | $21.80 | 744829 |
| 2025-06-10 | 23.04 | $22.43 | 887315 |
| 2025-06-09 | 23.10 | $22.34 | 902900 |
| 2025-06-06 | 23.18 | $22.43 | 767134 |
| 2025-06-05 | 23.26 | $22.05 | 859300 |
| 2025-06-04 | 23.38 | $22.48 | 717000 |
| 2025-06-03 | 23.48 | $22.25 | 1.1M |
| 2025-06-02 | 23.61 | $21.83 | 2.0M |
| 2025-05-30 | 23.80 | $23.29 | 1.5M |
| 2025-05-29 | 23.85 | $23.28 | 847903 |
| 2025-05-28 | 23.91 | $22.83 | 750328 |
| 2025-05-27 | 24.02 | $23.30 | 807300 |
| 2025-05-23 | 24.10 | $22.91 | 766200 |
| 2025-05-22 | 24.23 | $22.82 | 971036 |
| 2025-05-21 | 24.37 | $22.96 | 778800 |
| 2025-05-20 | 24.52 | $23.80 | 782725 |
| 2025-05-19 | 24.60 | $23.83 | 891124 |
| 2025-05-16 | 24.68 | $23.89 | 868055 |
| 2025-05-15 | 24.76 | $23.75 | 1.2M |
| 2025-05-14 | 24.87 | $23.18 | 1.6M |
| 2025-05-13 | 25.05 | $22.85 | 1.3M |
| 2025-05-12 | 25.28 | $22.87 | 1.9M |
| 2025-05-09 | 25.53 | $21.56 | 1.8M |
| 2025-05-08 | 25.95 | $22.13 | 2.0M |
| 2025-05-07 | 26.35 | $21.92 | 2.5M |
| 2025-05-06 | 26.82 | $23.87 | 2.2M |
| 2025-05-05 | 27.13 | $25.88 | 1.5M |
| 2025-05-02 | 27.26 | $26.44 | 925200 |
| 2025-05-01 | 27.34 | $26.62 | 553600 |
| 2025-04-30 | 27.42 | $27.04 | 667115 |
| 2025-04-29 | 27.46 | $27.10 | 532900 |
| 2025-04-28 | 27.50 | $26.94 | 394442 |
| 2025-04-25 | 27.56 | $26.97 | 394300 |
| 2025-04-24 | 27.62 | $27.14 | 510200 |
| 2025-04-23 | 27.67 | $26.99 | 720100 |
| 2025-04-22 | 27.74 | $27.23 | 547646 |
| 2025-04-21 | 27.79 | $26.63 | 528038 |
| 2025-04-17 | 27.92 | $26.75 | 381300 |
| 2025-04-16 | 28.04 | $26.04 | 610628 |
| 2025-04-15 | 28.25 | $26.69 | 745900 |
| 2025-04-14 | 28.41 | $26.70 | 555600 |
| 2025-04-11 | 28.59 | $26.61 | 673400 |
| 2025-04-10 | 28.80 | $26.49 | 818129 |
| 2025-04-09 | 29.05 | $27.13 | 914400 |
| 2025-04-08 | 29.25 | $26.02 | 884695 |
| 2025-04-07 | 29.59 | $27.11 | 952600 |
| 2025-04-04 | 29.85 | $28.42 | 814500 |
| 2025-04-03 | 30.00 | $29.35 | 671400 |
| 2025-04-02 | 30.07 | $29.97 | 468200 |
| 2025-04-01 | 30.08 | $29.84 | 617400 |
| 2025-03-31 | 30.10 | $29.92 | 738700 |
| 2025-03-28 | 30.12 | $29.67 | 410407 |
| 2025-03-27 | 30.17 | $29.78 | 403320 |
| 2025-03-26 | 30.21 | $29.56 | 433221 |
| 2025-03-25 | 30.27 | $29.28 | 533000 |
| 2025-03-24 | 30.38 | $29.82 | 361943 |
| 2025-03-21 | 30.44 | $29.53 | 994621 |
| 2025-03-20 | 30.53 | $29.88 | 639231 |
| 2025-03-19 | 30.60 | $30.26 | 490800 |
| 2025-03-18 | 30.64 | $30.09 | 569200 |
| 2025-03-17 | 30.70 | $30.44 | 426746 |
| 2025-03-14 | 30.72 | $29.96 | 502100 |
| 2025-03-13 | 30.80 | $29.65 | 486815 |
| 2025-03-12 | 30.93 | $29.52 | 764215 |
| 2025-03-11 | 31.07 | $30.49 | 884477 |
| 2025-03-10 | 31.14 | $31.17 | 801200 |
| 2025-03-07 | 31.13 | $31.05 | 802017 |
| 2025-03-06 | 31.14 | $30.27 | 552146 |
| 2025-03-05 | 31.23 | $29.78 | 493700 |
| 2025-03-04 | 31.38 | $29.70 | 776304 |
| 2025-03-03 | 31.56 | $30.08 | 679700 |
| 2025-02-28 | 31.72 | $30.73 | 730311 |
| 2025-02-27 | 31.82 | $30.89 | 642423 |
| 2025-02-26 | 31.92 | $31.00 | 464400 |
| 2025-02-25 | 32.02 | $31.27 | 761740 |
| 2025-02-24 | 32.10 | $30.63 | 610619 |
| 2025-02-21 | 32.25 | $30.87 | 546000 |
| 2025-02-20 | 32.40 | $30.96 | 551400 |
| 2025-02-19 | 32.55 | $31.34 | 592144 |
| 2025-02-18 | 32.67 | $31.29 | 604300 |
| 2025-02-14 | 32.82 | $30.97 | 459824 |
| 2025-02-13 | 33.01 | $31.50 | 427300 |
| 2025-02-12 | 33.17 | $31.28 | 564600 |
| 2025-02-11 | 33.37 | $31.39 | 803530 |
| 2025-02-10 | 33.58 | $31.31 | 867902 |
| 2025-02-07 | 33.82 | $32.11 | 468600 |
| 2025-02-06 | 34.00 | $32.14 | 632900 |
| 2025-02-05 | 34.20 | $32.31 | 832922 |
| 2025-02-04 | 34.39 | $32.82 | 1.5M |
| 2025-02-03 | 34.56 | $33.93 | 674200 |
| 2025-01-31 | 34.63 | $33.99 | 630300 |
| 2025-01-30 | 34.69 | $34.15 | 332200 |
| 2025-01-29 | 34.75 | $33.61 | 370228 |
| 2025-01-28 | 34.87 | $33.44 | 437701 |
| 2025-01-27 | 35.02 | $34.50 | 584800 |
| 2025-01-24 | 35.08 | $34.41 | 419100 |
| 2025-01-23 | 35.15 | $34.61 | 429700 |
| 2025-01-22 | 35.20 | $34.38 | 452243 |
| 2025-01-21 | 35.29 | $35.10 | 561713 |
| 2025-01-17 | 35.31 | $35.26 | 407200 |
| 2025-01-16 | 35.31 | $35.29 | 390552 |
| 2025-01-15 | 35.32 | $34.95 | 364534 |
| 2025-01-14 | 35.36 | $34.77 | 305634 |
| 2025-01-13 | 35.42 | $34.94 | 535721 |
| 2025-01-10 | 35.47 | $34.80 | 665319 |
| 2025-01-08 | 35.54 | $35.79 | 862900 |
| 2025-01-07 | 35.51 | $34.82 | 870600 |
| 2025-01-06 | 35.58 | $34.64 | 751906 |
| 2025-01-03 | 35.68 | $34.60 | 567400 |
| 2025-01-02 | 35.80 | $34.61 | 370438 |
| 2024-12-31 | 35.92 | $34.89 | 582412 |
| 2024-12-30 | 36.03 | $34.87 | 305600 |
| 2024-12-27 | 36.15 | $35.44 | 338700 |
| 2024-12-26 | 36.23 | $35.52 | 300808 |
| 2024-12-24 | 36.30 | $35.59 | 361600 |
| 2024-12-23 | 36.38 | $34.98 | 538943 |
| 2024-12-20 | 36.53 | $35.34 | 1.3M |
| 2024-12-19 | 36.65 | $35.60 | 804425 |
| 2024-12-18 | 36.76 | $35.19 | 577623 |
| 2024-12-17 | 36.93 | $35.92 | 611340 |
| 2024-12-16 | 37.03 | $36.67 | 579200 |
| 2024-12-13 | 37.07 | $36.75 | 322000 |
| 2024-12-12 | 37.10 | $36.94 | 498100 |
| 2024-12-11 | 37.12 | $36.74 | 625000 |
| 2024-12-10 | 37.16 | $37.73 | 484200 |
| 2024-12-09 | 37.10 | $38.06 | 449200 |
| 2024-12-06 | 37.00 | $37.88 | 260500 |
| 2024-12-05 | 36.91 | $38.80 | 300022 |
| 2024-12-04 | 36.71 | $39.02 | 321818 |
| 2024-12-03 | 36.47 | $38.72 | 484304 |
| 2024-12-02 | 36.23 | $39.39 | 808684 |
| 2024-11-29 | 35.90 | $38.11 | 262600 |
| 2024-11-27 | 35.66 | $38.26 | 500700 |
| 2024-11-26 | 35.39 | $38.43 | 518654 |
| 2024-11-25 | 35.07 | $38.77 | 796200 |
| 2024-11-22 | 34.68 | $38.30 | 737318 |
| 2024-11-21 | 34.30 | $38.09 | 907509 |
| 2024-11-20 | 33.90 | $37.66 | 1.1M |
| 2024-11-19 | 33.51 | $37.25 | 2.4M |
| 2024-11-18 | 33.11 | $34.15 | 908330 |
| 2024-11-15 | 33.00 | $33.92 | 785800 |
| 2024-11-14 | 32.91 | $33.82 | 485450 |
| 2024-11-13 | 32.81 | $33.37 | 414400 |
| 2024-11-12 | 32.75 | $33.78 | 414900 |
| 2024-11-11 | 32.64 | $33.98 | 397100 |
| 2024-11-08 | 32.50 | $33.55 | 449014 |
| 2024-11-07 | 32.39 | $33.04 | 534339 |
| 2024-11-06 | 32.32 | $33.24 | 803925 |
| 2024-11-05 | 32.23 | $33.03 | 302900 |
| 2024-11-04 | 32.14 | $32.61 | 398143 |
| 2024-11-01 | 32.09 | $32.38 | 460649 |
| 2024-10-31 | 32.06 | $32.07 | 504040 |
| 2024-10-30 | 32.06 | $32.49 | 410211 |
| 2024-10-29 | 32.01 | $32.56 | 530200 |
| 2024-10-28 | 31.96 | $32.77 | 340418 |
| 2024-10-25 | 31.87 | $32.32 | 421938 |
| 2024-10-24 | 31.82 | $32.70 | 357638 |
| 2024-10-23 | 31.73 | $32.42 | 440405 |
| 2024-10-22 | 31.66 | $32.31 | 459000 |
| 2024-10-21 | 31.59 | $32.50 | 563400 |
| 2024-10-18 | 31.50 | $32.65 | 608000 |
| 2024-10-17 | 31.37 | $32.48 | 425741 |
| 2024-10-16 | 31.26 | $32.28 | 549315 |
| 2024-10-15 | 31.15 | $32.08 | 602900 |
| 2024-10-14 | 31.05 | $31.98 | 471205 |
| 2024-10-11 | 30.96 | $31.71 | 416810 |
| 2024-10-10 | 30.88 | $31.03 | 833545 |
| 2024-10-09 | 30.86 | $31.19 | 702847 |
| 2024-10-08 | 30.83 | $31.54 | 537260 |
| 2024-10-07 | 30.75 | $31.63 | 681537 |
| 2024-10-04 | 30.66 | $31.83 | 702000 |
| 2024-10-03 | 30.53 | $31.82 | 774830 |
| 2024-10-02 | 30.40 | $31.71 | 546305 |
| 2024-10-01 | 30.26 | $31.70 | 713336 |
| 2024-09-30 | 30.11 | $31.76 | 758840 |
| 2024-09-27 | 29.94 | $31.25 | 724206 |
| 2024-09-26 | 29.80 | $30.38 | 979300 |
| 2024-09-25 | 29.74 | $29.59 | 521212 |
| 2024-09-24 | 29.75 | $29.80 | 910453 |
| 2024-09-23 | 29.75 | $29.48 | 716400 |
| 2024-09-20 | 29.77 | $29.07 | 1.7M |
| 2024-09-19 | 29.85 | $29.29 | 577300 |
| 2024-09-18 | 29.91 | $29.19 | 551900 |
| 2024-09-17 | 29.98 | $29.05 | 570300 |
| 2024-09-16 | 30.08 | $28.95 | 444500 |
| 2024-09-13 | 30.20 | $29.08 | 469151 |
| 2024-09-12 | 30.32 | $28.87 | 443600 |
| 2024-09-11 | 30.47 | $28.82 | 695522 |
| 2024-09-10 | 30.64 | $28.91 | 1.0M |
| 2024-09-09 | 30.82 | $29.24 | 998000 |
| 2024-09-06 | 30.99 | $31.15 | 1.0M |
| 2024-09-05 | 30.97 | $31.59 | 648200 |
| 2024-09-04 | 30.91 | $31.86 | 548200 |
| 2024-09-03 | 30.81 | $31.96 | 782532 |
| 2024-08-30 | 30.69 | $32.40 | 525100 |
| 2024-08-29 | 30.51 | $32.53 | 834456 |
| 2024-08-28 | 30.30 | $32.21 | 710516 |
| 2024-08-27 | 30.09 | $32.34 | 1.5M |
| 2024-08-26 | 29.86 | $30.34 | 557374 |
| 2024-08-23 | 29.81 | $30.37 | 588145 |
| 2024-08-22 | 29.75 | $30.23 | 870700 |
| 2024-08-21 | 29.70 | $30.02 | 952522 |
| 2024-08-20 | 29.66 | $29.11 | 535427 |
| 2024-08-19 | 29.72 | $29.29 | 528929 |
| 2024-08-16 | 29.77 | $29.16 | 428800 |
| 2024-08-15 | 29.83 | $29.35 | 817124 |
| 2024-08-14 | 29.88 | $28.75 | 1.1M |
| 2024-08-13 | 30.00 | $29.16 | 1.2M |
| 2024-08-12 | 30.09 | $29.49 | 1.1M |
| 2024-08-09 | 30.15 | $29.92 | 327830 |
| 2024-08-08 | 30.18 | $30.19 | 558636 |
| 2024-08-07 | 30.18 | $29.98 | 678000 |
| 2024-08-06 | 30.20 | $29.30 | 1.0M |
| 2024-08-05 | 30.29 | $29.24 | 792008 |
| 2024-08-02 | 30.40 | $30.67 | 520325 |
| 2024-08-01 | 30.38 | $30.57 | 564802 |
| 2024-07-31 | 30.36 | $30.79 | 650700 |
| 2024-07-30 | 30.31 | $31.02 | 579942 |
| 2024-07-29 | 30.23 | $31.41 | 552978 |
| 2024-07-26 | 30.11 | $31.07 | 347400 |
| 2024-07-25 | 30.01 | $30.77 | 444101 |
| 2024-07-24 | 29.93 | $30.60 | 416300 |
| 2024-07-23 | 29.86 | $30.47 | 490400 |
| 2024-07-22 | 29.80 | $30.34 | 407300 |
| 2024-07-19 | 29.74 | $30.40 | 348011 |
| 2024-07-18 | 29.67 | $30.52 | 473946 |
| 2024-07-17 | 29.58 | $30.90 | 902100 |
| 2024-07-16 | 29.44 | $30.33 | 1.5M |
| 2024-07-15 | 29.35 | $29.84 | 679400 |
| 2024-07-12 | 29.29 | $30.00 | 717200 |
| 2024-07-11 | 29.22 | $29.78 | 747900 |
| 2024-07-10 | 29.16 | $28.96 | 415600 |
| 2024-07-09 | 29.18 | $28.36 | 679103 |
| 2024-07-08 | 29.27 | $29.39 | 256700 |
| 2024-07-05 | 29.25 | $29.34 | 319303 |
| 2024-07-03 | 29.25 | $29.55 | 241500 |
| 2024-07-02 | 29.21 | $29.58 | 482003 |
| 2024-07-01 | 29.18 | $29.36 | 704700 |
| 2024-06-28 | 29.16 | $29.54 | 1.1M |
| 2024-06-27 | 29.12 | $29.80 | 387701 |
| 2024-06-26 | 29.04 | $29.67 | 407600 |
| 2024-06-25 | 28.98 | $29.57 | 525500 |
| 2024-06-24 | 28.91 | $29.83 | 538900 |
| 2024-06-21 | 28.82 | $29.16 | 1.0M |
| 2024-06-20 | 28.78 | $29.24 | 372607 |
| 2024-06-18 | 28.73 | $28.99 | 363804 |
| 2024-06-17 | 28.71 | $28.80 | 423200 |
| 2024-06-14 | 28.70 | $28.26 | 289441 |
| 2024-06-13 | 28.74 | $28.42 | 337700 |
| 2024-06-12 | 28.78 | $28.48 | 347700 |
| 2024-06-11 | 28.81 | $28.31 | 358100 |
| 2024-06-10 | 28.86 | $28.14 | 440000 |
| 2024-06-07 | 28.94 | $28.42 | 397600 |
| 2024-06-06 | 28.99 | $28.68 | 373536 |
| 2024-06-05 | 29.02 | $28.54 | 304100 |
| 2024-06-04 | 29.07 | $28.53 | 360307 |
| 2024-06-03 | 29.13 | $28.98 | 864417 |
| 2024-05-31 | 29.15 | $28.62 | 721600 |
| 2024-05-30 | 29.20 | $28.43 | 428400 |
| 2024-05-29 | 29.29 | $27.74 | 532200 |
| 2024-05-28 | 29.45 | $28.22 | 480300 |
| 2024-05-24 | 29.58 | $28.82 | 385704 |
| 2024-05-23 | 29.66 | $28.98 | 435400 |
| 2024-05-22 | 29.73 | $29.40 | 530100 |
| 2024-05-21 | 29.76 | $30.37 | 729220 |
| 2024-05-20 | 29.70 | $30.64 | 851400 |
| 2024-05-17 | 29.60 | $30.48 | 730100 |
| 2024-05-16 | 29.51 | $30.95 | 848900 |
| 2024-05-15 | 29.36 | $30.85 | 474436 |
| 2024-05-14 | 29.20 | $30.61 | 465243 |
| 2024-05-13 | 29.05 | $30.06 | 361620 |
| 2024-05-10 | 28.94 | $30.06 | 405500 |
| 2024-05-09 | 28.83 | $29.75 | 452452 |
| 2024-05-08 | 28.73 | $29.29 | 498200 |
| 2024-05-07 | 28.67 | $28.97 | 704838 |
| 2024-05-06 | 28.64 | $29.45 | 897720 |
| 2024-05-03 | 28.55 | $29.19 | 361403 |
| 2024-05-02 | 28.48 | $29.34 | 589435 |
| 2024-05-01 | 28.39 | $28.76 | 573300 |
| 2024-04-30 | 28.36 | $28.72 | 437934 |
| 2024-04-29 | 28.32 | $28.56 | 365733 |
| 2024-04-26 | 28.29 | $28.51 | 273815 |
| 2024-04-25 | 28.27 | $28.40 | 395338 |
| 2024-04-24 | 28.25 | $28.73 | 402824 |
| 2024-04-23 | 28.20 | $28.92 | 529344 |
| 2024-04-22 | 28.13 | $28.59 | 471300 |
| 2024-04-19 | 28.08 | $28.41 | 553143 |
| 2024-04-18 | 28.05 | $27.97 | 496718 |
| 2024-04-17 | 28.05 | $27.50 | 363439 |
| 2024-04-16 | 28.11 | $27.39 | 508439 |
| 2024-04-15 | 28.19 | $27.35 | 528549 |
| 2024-04-12 | 28.28 | $27.44 | 440300 |
| 2024-04-11 | 28.37 | $27.55 | 444908 |
| 2024-04-10 | 28.45 | $27.88 | 512900 |
| 2024-04-09 | 28.51 | $28.60 | 291600 |
| 2024-04-08 | 28.50 | $28.36 | 413722 |
| 2024-04-05 | 28.52 | $27.86 | 458217 |
| 2024-04-04 | 28.59 | $28.01 | 442543 |
| 2024-04-03 | 28.65 | $28.32 | 574100 |
| 2024-04-02 | 28.68 | $28.69 | 527200 |
| 2024-04-01 | 28.68 | $29.05 | 504600 |
| 2024-03-28 | 28.64 | $29.44 | 557900 |
| 2024-03-27 | 28.56 | $29.11 | 499200 |
| 2024-03-26 | 28.50 | $27.89 | 374945 |
| 2024-03-25 | 28.56 | $27.99 | 349500 |
| 2024-03-22 | 28.62 | $27.96 | 543408 |
| 2024-03-21 | 28.69 | $28.06 | 687071 |
| 2024-03-20 | 28.76 | $27.99 | 666000 |
| 2024-03-19 | 28.84 | $27.96 | 486132 |
| 2024-03-18 | 28.93 | $28.10 | 566052 |
| 2024-03-15 | 29.02 | $28.14 | 920025 |
| 2024-03-14 | 29.11 | $28.43 | 430320 |
| 2024-03-13 | 29.19 | $28.95 | 540000 |
| 2024-03-12 | 29.21 | $29.10 | 469800 |
| 2024-03-11 | 29.22 | $28.89 | 520900 |
| 2024-03-08 | 29.26 | $28.70 | 587300 |
| 2024-03-07 | 29.32 | $28.26 | 710926 |
| 2024-03-06 | 29.43 | $27.82 | 627100 |
| 2024-03-05 | 29.60 | $27.72 | 633968 |
| 2024-03-04 | 29.80 | $28.16 | 697600 |
| 2024-03-01 | 29.97 | $28.72 | 539700 |
| 2024-02-29 | 30.10 | $28.55 | 494418 |
| 2024-02-28 | 30.26 | $28.62 | 568745 |
| 2024-02-27 | 30.44 | $28.70 | 599105 |
| 2024-02-26 | 30.62 | $28.73 | 503800 |
| 2024-02-23 | 30.82 | $29.49 | 387900 |
| 2024-02-22 | 30.96 | $29.54 | 410700 |
| 2024-02-21 | 31.11 | $30.00 | 600600 |
| 2024-02-20 | 31.22 | $29.99 | 545101 |
| 2024-02-16 | 31.35 | $30.26 | 683300 |
| 2024-02-15 | 31.47 | $30.64 | 608014 |
| 2024-02-14 | 31.55 | $30.06 | 421915 |
| 2024-02-13 | 31.71 | $30.14 | 880203 |
| 2024-02-12 | 31.88 | $32.05 | 595915 |
| 2024-02-09 | 31.86 | $31.38 | 589612 |
| 2024-02-08 | 31.91 | $31.77 | 467208 |
| 2024-02-07 | 31.92 | $31.88 | 641417 |
| 2024-02-06 | 31.93 | $32.04 | 916034 |
| 2024-02-05 | 31.92 | $31.07 | 775734 |
| 2024-02-02 | 32.01 | $31.82 | 389700 |
| 2024-02-01 | 32.03 | $32.29 | 479300 |
| 2024-01-31 | 32.00 | $31.62 | 434343 |
| 2024-01-30 | 32.04 | $32.55 | 277200 |
| 2024-01-29 | 31.98 | $32.94 | 334523 |
| 2024-01-26 | 31.88 | $32.81 | 294200 |
| 2024-01-25 | 31.78 | $32.61 | 301304 |
| 2024-01-24 | 31.70 | $31.67 | 280500 |
| 2024-01-23 | 31.70 | $32.17 | 321214 |
| 2024-01-22 | 31.65 | $32.03 | 387100 |
| 2024-01-19 | 31.61 | $31.74 | 262305 |
| 2024-01-18 | 31.60 | $31.69 | 314822 |
| 2024-01-17 | 31.59 | $31.50 | 441823 |
| 2024-01-16 | 31.60 | $31.59 | 389600 |
| 2024-01-12 | 31.60 | $32.11 | 431706 |
| 2024-01-11 | 31.54 | $31.96 | 473845 |
| 2024-01-10 | 31.50 | $31.71 | 420400 |
| 2024-01-09 | 31.48 | $31.47 | 313228 |
| 2024-01-08 | 31.48 | $31.43 | 408430 |
| 2024-01-05 | 31.48 | $30.54 | 435000 |
| 2024-01-04 | 31.58 | $30.61 | 629100 |
| 2024-01-03 | 31.69 | $30.58 | 542000 |
| 2024-01-02 | 31.80 | $31.86 | 528500 |
| 2023-12-29 | 31.80 | $31.68 | 351300 |
| 2023-12-28 | 31.81 | $31.95 | 309100 |
| 2023-12-27 | 31.79 | $31.97 | 305124 |
| 2023-12-26 | 31.78 | $32.22 | 432000 |
| 2023-12-22 | 31.73 | $32.16 | 388402 |
| 2023-12-21 | 31.68 | $31.77 | 286500 |
| 2023-12-20 | 31.67 | $31.52 | 473548 |
| 2023-12-19 | 31.69 | $32.22 | 478249 |
| 2023-12-18 | 31.63 | $32.07 | 467600 |
| 2023-12-15 | 31.59 | $31.75 | 1.8M |
| 2023-12-14 | 31.57 | $32.17 | 726547 |
| 2023-12-13 | 31.51 | $31.99 | 635143 |
| 2023-12-12 | 31.46 | $31.20 | 573200 |
| 2023-12-11 | 31.49 | $31.23 | 439430 |
| 2023-12-08 | 31.51 | $30.93 | 441312 |
| 2023-12-07 | 31.57 | $30.96 | 393000 |
| 2023-12-06 | 31.64 | $30.84 | 456628 |
| 2023-12-05 | 31.72 | $30.74 | 511113 |
| 2023-12-04 | 31.83 | $31.81 | 789500 |
| 2023-12-01 | 31.83 | $31.01 | 623800 |
| 2023-11-30 | 31.91 | $30.84 | 666700 |
| 2023-11-29 | 32.03 | $30.94 | 488500 |
| 2023-11-28 | 32.14 | $31.17 | 434132 |
| 2023-11-27 | 32.24 | $31.24 | 479617 |
| 2023-11-24 | 32.35 | $31.30 | 185000 |
| 2023-11-22 | 32.46 | $31.10 | 577200 |
| 2023-11-21 | 32.60 | $30.78 | 545200 |
| 2023-11-20 | 32.80 | $31.47 | 806214 |
| 2023-11-17 | 32.93 | $32.18 | 1.1M |
| 2023-11-16 | 33.01 | $32.36 | 862200 |
| 2023-11-15 | 33.08 | $33.68 | 1.4M |
| 2023-11-14 | 33.02 | $36.12 | 1.6M |
| 2023-11-13 | 32.69 | $33.63 | 1.4M |
| 2023-11-10 | 32.60 | $33.98 | 553908 |
| 2023-11-09 | 32.45 | $33.89 | 532216 |
| 2023-11-08 | 32.30 | $33.80 | 702900 |
| 2023-11-07 | 32.14 | $33.96 | 606600 |
| 2023-11-06 | 31.95 | $33.57 | 603000 |
| 2023-11-03 | 31.78 | $33.47 | 699300 |
| 2023-11-02 | 31.60 | $32.62 | 660715 |
| 2023-11-01 | 31.49 | $31.50 | 634240 |
| 2023-10-31 | 31.49 | $31.58 | 609500 |
| 2023-10-30 | 31.48 | $31.19 | 444919 |
| 2023-10-27 | 31.51 | $31.22 | 632600 |
| 2023-10-26 | 31.54 | $31.68 | 470500 |
| 2023-10-25 | 31.53 | $31.34 | 537518 |
| 2023-10-24 | 31.55 | $31.75 | 684700 |
| 2023-10-23 | 31.53 | $31.40 | 630200 |
| 2023-10-20 | 31.54 | $31.84 | 636418 |
| 2023-10-19 | 31.51 | $32.16 | 608700 |
| 2023-10-18 | 31.44 | $32.26 | 507616 |
| 2023-10-17 | 31.36 | $31.93 | 812343 |
| 2023-10-16 | 31.30 | $31.56 | 592900 |
| 2023-10-13 | 31.27 | $30.96 | 938100 |
| 2023-10-12 | 31.30 | $29.58 | 761700 |
| 2023-10-11 | 31.48 | $30.40 | 563135 |
| 2023-10-10 | 31.60 | $30.25 | 639027 |
| 2023-10-09 | 31.74 | $29.31 | 576605 |
| 2023-10-06 | 31.99 | $28.96 | 939700 |
| 2023-10-05 | 32.31 | $28.80 | 1.1M |
| 2023-10-04 | 32.68 | $30.36 | 560300 |
| 2023-10-03 | 32.93 | $30.27 | 1.1M |
| 2023-10-02 | 33.21 | $31.23 | 816914 |
| 2023-09-29 | 33.41 | $32.04 | 759814 |
| 2023-09-28 | 33.56 | $32.29 | 597124 |
| 2023-09-27 | 33.69 | $31.76 | 635300 |
| 2023-09-26 | 33.90 | $32.37 | 534800 |
| 2023-09-25 | 34.06 | $32.71 | 461600 |
| 2023-09-22 | 34.20 | $32.77 | 447400 |
| 2023-09-21 | 34.35 | $33.40 | 733300 |
| 2023-09-20 | 34.45 | $34.04 | 473900 |
| 2023-09-19 | 34.49 | $34.17 | 835304 |
| 2023-09-18 | 34.53 | $33.74 | 600210 |
| 2023-09-15 | 34.61 | $34.26 | 12.4M |
| 2023-09-14 | 34.64 | $34.39 | 812417 |
| 2023-09-13 | 34.67 | $33.61 | 727200 |
| 2023-09-12 | 34.78 | $34.30 | 585200 |
| 2023-09-11 | 34.83 | $34.83 | 726239 |
| 2023-09-08 | 34.83 | $35.08 | 743411 |
| 2023-09-07 | 34.81 | $35.32 | 833548 |
| 2023-09-06 | 34.75 | $35.48 | 665400 |
| 2023-09-05 | 34.68 | $35.37 | 1.4M |
| 2023-09-01 | 34.60 | $34.40 | 553900 |
| 2023-08-31 | 34.63 | $34.35 | 508000 |
| 2023-08-30 | 34.66 | $35.17 | 327800 |
| 2023-08-29 | 34.60 | $34.69 | 273000 |
| 2023-08-28 | 34.59 | $34.30 | 449736 |
| 2023-08-25 | 34.62 | $34.56 | 471430 |
| 2023-08-24 | 34.63 | $34.61 | 340519 |
| 2023-08-23 | 34.63 | $34.74 | 358316 |
| 2023-08-22 | 34.62 | $34.25 | 485700 |
| 2023-08-21 | 34.66 | $33.99 | 475900 |
| 2023-08-18 | 34.73 | $34.63 | 517027 |
| 2023-08-17 | 34.74 | $34.47 | 474800 |
| 2023-08-16 | 34.77 | $34.74 | 581137 |
| 2023-08-15 | 34.77 | $34.35 | 354400 |
| 2023-08-14 | 34.81 | $34.73 | 335400 |
| 2023-08-11 | 34.82 | $34.84 | 482200 |
| 2023-08-10 | 34.82 | $34.10 | 590700 |
| 2023-08-09 | 34.90 | $35.06 | 879636 |
| 2023-08-08 | 34.88 | $32.82 | 1.9M |
| 2023-08-07 | 35.10 | $36.13 | 587257 |
| 2023-08-04 | 34.99 | $36.10 | 549240 |
| 2023-08-03 | 34.87 | $37.02 | 675100 |
| 2023-08-02 | 34.65 | $36.47 | 646770 |
| 2023-08-01 | 34.45 | $35.75 | 513500 |
| 2023-07-31 | 34.32 | $35.70 | 401700 |
| 2023-07-28 | 34.17 | $36.01 | 876600 |
| 2023-07-27 | 33.98 | $35.15 | 453300 |
| 2023-07-26 | 33.86 | $35.23 | 337100 |
| 2023-07-25 | 33.71 | $35.04 | 700400 |
| 2023-07-24 | 33.57 | $34.24 | 418300 |
| 2023-07-21 | 33.50 | $33.80 | 473100 |
| 2023-07-20 | 33.47 | $33.61 | 296600 |
| 2023-07-19 | 33.45 | $33.83 | 671616 |
| 2023-07-18 | 33.41 | $33.46 | 378059 |
| 2023-07-17 | 33.41 | $33.47 | 272600 |
| 2023-07-14 | 33.40 | $33.74 | 327300 |
| 2023-07-13 | 33.37 | $34.12 | 319516 |
| 2023-07-12 | 33.29 | $33.66 | 413640 |
| 2023-07-11 | 33.25 | $33.27 | 380804 |
| 2023-07-10 | 33.25 | $32.95 | 496815 |
| 2023-07-07 | 33.28 | $33.01 | 389847 |
| 2023-07-06 | 33.31 | $32.78 | 312427 |
| 2023-07-05 | 33.36 | $33.23 | 402400 |
| 2023-07-03 | 33.37 | $34.08 | 188000 |
| 2023-06-30 | 33.30 | $33.58 | 305124 |
| 2023-06-29 | 33.27 | $33.38 | 326135 |
| 2023-06-28 | 33.26 | $32.97 | 264213 |
| 2023-06-27 | 33.29 | $32.91 | 313800 |
| 2023-06-26 | 33.33 | $32.45 | 393336 |
| 2023-06-23 | 33.42 | $32.12 | 687400 |
| 2023-06-22 | 33.56 | $33.35 | 316304 |
| 2023-06-21 | 33.58 | $33.46 | 460100 |
| 2023-06-20 | 33.59 | $32.97 | 364049 |
| 2023-06-16 | 33.66 | $33.98 | 964700 |
| 2023-06-15 | 33.62 | $33.83 | 488327 |
| 2023-06-14 | 33.60 | $33.29 | 439600 |
| 2023-06-13 | 33.64 | $33.45 | 503117 |
| 2023-06-12 | 33.66 | $33.22 | 357500 |
| 2023-06-09 | 33.70 | $33.13 | 387031 |
| 2023-06-08 | 33.76 | $33.67 | 298636 |
| 2023-06-07 | 33.77 | $33.38 | 515800 |
| 2023-06-06 | 33.81 | $33.03 | 552012 |
| 2023-06-05 | 33.89 | $33.11 | 391115 |
| 2023-06-02 | 33.98 | $34.17 | 390218 |
| 2023-06-01 | 33.96 | $33.35 | 500746 |
| 2023-05-31 | 34.02 | $32.60 | 699040 |
| 2023-05-30 | 34.17 | $33.16 | 450802 |
| 2023-05-26 | 34.28 | $34.17 | 278700 |
| 2023-05-25 | 34.29 | $33.76 | 372400 |
| 2023-05-24 | 34.34 | $34.06 | 415000 |
| 2023-05-23 | 34.37 | $34.51 | 393700 |
| 2023-05-22 | 34.36 | $34.70 | 462401 |
| 2023-05-19 | 34.32 | $34.80 | 461005 |
| 2023-05-18 | 34.27 | $35.17 | 509900 |
| 2023-05-17 | 34.18 | $35.41 | 474000 |
| 2023-05-16 | 34.05 | $35.04 | 440834 |
| 2023-05-15 | 33.95 | $35.38 | 344300 |
| 2023-05-12 | 33.79 | $35.07 | 437500 |
| 2023-05-11 | 33.66 | $35.04 | 468005 |
| 2023-05-10 | 33.51 | $35.61 | 596928 |
| 2023-05-09 | 33.29 | $35.62 | 1.1M |
| 2023-05-08 | 33.05 | $34.74 | 1.4M |
| 2023-05-05 | 32.87 | $32.74 | 575200 |
| 2023-05-04 | 32.89 | $32.15 | 512100 |
| 2023-05-03 | 32.96 | $33.42 | 555617 |
| 2023-05-02 | 32.91 | $33.19 | 584400 |
| 2023-05-01 | 32.89 | $33.49 | 335319 |
| 2023-04-28 | 32.82 | $33.43 | 552100 |
| 2023-04-27 | 32.76 | $33.21 | 460025 |
| 2023-04-26 | 32.71 | $32.46 | 342718 |
| 2023-04-25 | 32.74 | $32.90 | 632600 |
| 2023-04-24 | 32.72 | $32.64 | 254647 |
| 2023-04-21 | 32.73 | $32.57 | 385114 |
| 2023-04-20 | 32.74 | $32.53 | 366100 |
| 2023-04-19 | 32.77 | $32.49 | 410468 |
| 2023-04-18 | 32.80 | $32.15 | 421800 |
| 2023-04-17 | 32.86 | $31.72 | 371500 |
| 2023-04-14 | 32.98 | $31.65 | 576600 |
| 2023-04-13 | 33.12 | $31.72 | 361600 |
| 2023-04-12 | 33.27 | $31.70 | 640000 |
| 2023-04-11 | 33.44 | $32.30 | 1.6M |
| 2023-04-10 | 33.56 | $31.88 | 762526 |
| 2023-04-06 | 33.73 | $32.45 | 407300 |
| 2023-04-05 | 33.87 | $32.56 | 501905 |
| 2023-04-04 | 34.01 | $33.76 | 460111 |
| 2023-04-03 | 34.03 | $34.82 | 457500 |
| 2023-03-31 | 33.95 | $34.70 | 455208 |
| 2023-03-30 | 33.87 | $34.14 | 419100 |
| 2023-03-29 | 33.84 | $33.86 | 345300 |
| 2023-03-28 | 33.84 | $33.63 | 355934 |
| 2023-03-27 | 33.86 | $33.22 | 548200 |
| 2023-03-24 | 33.93 | $33.09 | 556546 |
| 2023-03-23 | 34.02 | $32.66 | 449800 |
| 2023-03-22 | 34.16 | $32.81 | 400600 |
| 2023-03-21 | 34.30 | $33.46 | 465524 |
| 2023-03-20 | 34.39 | $33.17 | 527400 |
| 2023-03-17 | 34.52 | $32.20 | 1.5M |
| 2023-03-16 | 34.77 | $33.02 | 488600 |
| 2023-03-15 | 34.95 | $33.13 | 698808 |
| 2023-03-14 | 35.14 | $33.46 | 615216 |
| 2023-03-13 | 35.32 | $32.93 | 896408 |
| 2023-03-10 | 35.57 | $33.53 | 453662 |
| 2023-03-09 | 35.78 | $34.39 | 432000 |
| 2023-03-08 | 35.93 | $34.93 | 409300 |
| 2023-03-07 | 36.04 | $34.97 | 406229 |
| 2023-03-06 | 36.15 | $35.34 | 489200 |
| 2023-03-03 | 36.23 | $37.41 | 524733 |
| 2023-03-02 | 36.11 | $36.90 | 387146 |
| 2023-03-01 | 36.03 | $36.22 | 410722 |
| 2023-02-28 | 36.00 | $36.23 | 480341 |
| 2023-02-27 | 35.98 | $35.91 | 326100 |
| 2023-02-24 | 35.99 | $36.07 | 401700 |
| 2023-02-23 | 35.98 | $36.16 | 322030 |
| 2023-02-22 | 35.96 | $36.00 | 328859 |
| 2023-02-21 | 35.96 | $36.01 | 698108 |
| 2023-02-17 | 35.95 | $36.29 | 504200 |
| 2023-02-16 | 35.92 | $35.69 | 399929 |
| 2023-02-15 | 35.94 | $35.86 | 330506 |
| 2023-02-14 | 35.95 | $35.73 | 378600 |
| 2023-02-13 | 35.97 | $36.07 | 393400 |
| 2023-02-10 | 35.96 | $35.50 | 771100 |
| 2023-02-09 | 36.01 | $34.99 | 714331 |
| 2023-02-08 | 36.12 | $34.92 | 613300 |
| 2023-02-07 | 36.24 | $35.35 | 865635 |
| 2023-02-06 | 36.34 | $35.42 | 1.8M |
| 2023-02-03 | 36.43 | $37.25 | 867522 |
| 2023-02-02 | 36.35 | $37.55 | 628212 |
| 2023-02-01 | 36.22 | $37.44 | 555800 |
| 2023-01-31 | 36.09 | $37.10 | 491900 |
| 2023-01-30 | 35.98 | $36.13 | 389000 |
| 2023-01-27 | 35.97 | $36.47 | 297100 |
| 2023-01-26 | 35.92 | $36.62 | 292248 |
| 2023-01-25 | 35.84 | $36.74 | 322500 |
| 2023-01-24 | 35.75 | $36.32 | 300700 |
| 2023-01-23 | 35.69 | $36.28 | 406051 |
| 2023-01-20 | 35.62 | $35.92 | 397400 |
| 2023-01-19 | 35.59 | $35.68 | 309458 |
| 2023-01-18 | 35.58 | $36.38 | 393300 |
| 2023-01-17 | 35.50 | $37.01 | 392800 |
| 2023-01-13 | 35.34 | $37.09 | 582600 |
| 2023-01-12 | 35.16 | $36.65 | 624767 |
| 2023-01-11 | 35.00 | $36.91 | 624000 |
| 2023-01-10 | 34.80 | $37.27 | 530000 |
| 2023-01-09 | 34.54 | $36.59 | 755911 |
| 2023-01-06 | 34.32 | $36.97 | 494260 |
| 2023-01-05 | 34.04 | $35.60 | 439923 |
| 2023-01-04 | 33.88 | $35.86 | 498306 |
| 2023-01-03 | 33.67 | $34.17 | 383200 |
| 2022-12-30 | 33.62 | $33.55 | 437200 |
| 2022-12-29 | 33.63 | $34.36 | 344000 |
| 2022-12-28 | 33.55 | $33.63 | 444500 |
| 2022-12-27 | 33.54 | $34.11 | 322825 |
| 2022-12-23 | 33.48 | $33.61 | 339002 |
| 2022-12-22 | 33.47 | $33.37 | 375900 |
| 2022-12-21 | 33.48 | $33.66 | 472719 |
| 2022-12-20 | 33.46 | $32.98 | 452200 |
| 2022-12-19 | 33.51 | $33.33 | 430000 |
| 2022-12-16 | 33.53 | $33.58 | 1.0M |
| 2022-12-15 | 33.52 | $33.94 | 373023 |
| 2022-12-14 | 33.48 | $35.06 | 464745 |
| 2022-12-13 | 33.31 | $34.85 | 515838 |
| 2022-12-12 | 33.15 | $34.62 | 326900 |
| 2022-12-09 | 32.99 | $34.25 | 283636 |
| 2022-12-08 | 32.86 | $34.72 | 356249 |
| 2022-12-07 | 32.67 | $34.31 | 302929 |
| 2022-12-06 | 32.49 | $34.33 | 413100 |
| 2022-12-05 | 32.30 | $34.86 | 368100 |
| 2022-12-02 | 32.03 | $34.88 | 429440 |
| 2022-12-01 | 31.73 | $34.20 | 598803 |
| 2022-11-30 | 31.47 | $34.09 | 528000 |
| 2022-11-29 | 31.20 | $33.21 | 390500 |
| 2022-11-28 | 30.98 | $32.96 | 488300 |
| 2022-11-25 | 30.78 | $33.03 | 246200 |
| 2022-11-23 | 30.54 | $33.04 | 677800 |
| 2022-11-22 | 30.28 | $32.87 | 551700 |
| 2022-11-21 | 30.00 | $32.90 | 676737 |
| 2022-11-18 | 29.70 | $32.05 | 660300 |
| 2022-11-17 | 29.45 | $32.04 | 654624 |
| 2022-11-16 | 29.18 | $31.99 | 772500 |
| 2022-11-15 | 28.88 | $31.86 | 1.2M |
| 2022-11-14 | 28.57 | $29.60 | 827800 |
| 2022-11-11 | 28.46 | $29.43 | 1.1M |
| 2022-11-10 | 28.36 | $29.45 | 841807 |
| 2022-11-09 | 28.24 | $28.30 | 339500 |
| 2022-11-08 | 28.23 | $29.37 | 383946 |
| 2022-11-07 | 28.11 | $29.23 | 610229 |
| 2022-11-04 | 28.00 | $29.07 | 509000 |
| 2022-11-03 | 27.88 | $27.93 | 391344 |
| 2022-11-02 | 27.88 | $28.55 | 628721 |
| 2022-11-01 | 27.81 | $29.23 | 513800 |
| 2022-10-31 | 27.66 | $28.89 | 658637 |
| 2022-10-28 | 27.53 | $29.18 | 437549 |
| 2022-10-27 | 27.36 | $28.77 | 336543 |
| 2022-10-26 | 27.21 | $28.67 | 547200 |
| 2022-10-25 | 27.05 | $28.40 | 413440 |
| 2022-10-24 | 26.91 | $27.50 | 393638 |
| 2022-10-21 | 26.85 | $27.13 | 679330 |
| 2022-10-20 | 26.82 | $26.30 | 407900 |
| 2022-10-19 | 26.87 | $27.17 | 391600 |
| 2022-10-18 | 26.84 | $27.85 | 455340 |
| 2022-10-17 | 26.74 | $27.25 | 463900 |
| 2022-10-14 | 26.68 | $26.68 | 472200 |
| 2022-10-13 | 26.68 | $26.72 | 545800 |
| 2022-10-12 | 26.68 | $26.14 | 442645 |
| 2022-10-11 | 26.74 | $26.01 | 465307 |
| 2022-10-10 | 26.81 | $25.89 | 559200 |
| 2022-10-07 | 26.91 | $25.58 | 935836 |
| 2022-10-06 | 27.05 | $25.84 | 402517 |
| 2022-10-05 | 27.18 | $26.62 | 764800 |
| 2022-10-04 | 27.24 | $26.65 | 1.0M |
| 2022-10-03 | 27.30 | $26.05 | 849217 |
| 2022-09-30 | 27.43 | $25.14 | 1.5M |
| 2022-09-29 | 27.67 | $25.17 | 1.4M |
| 2022-09-28 | 27.94 | $26.46 | 953700 |
| 2022-09-27 | 28.09 | $26.04 | 1.0M |
| 2022-09-26 | 28.31 | $27.01 | 823900 |
| 2022-09-23 | 28.44 | $27.03 | 981216 |
| 2022-09-22 | 28.59 | $27.46 | 718400 |
| 2022-09-21 | 28.71 | $28.00 | 568749 |
| 2022-09-20 | 28.79 | $28.00 | 575200 |
| 2022-09-19 | 28.87 | $28.18 | 416300 |
| 2022-09-16 | 28.94 | $28.12 | 812121 |
| 2022-09-15 | 29.03 | $28.03 | 795521 |
| 2022-09-14 | 29.13 | $28.32 | 627800 |
| 2022-09-13 | 29.22 | $28.18 | 696338 |
| 2022-09-12 | 29.33 | $29.56 | 597600 |
| 2022-09-09 | 29.30 | $28.52 | 498316 |
| 2022-09-08 | 29.39 | $27.89 | 725211 |
| 2022-09-07 | 29.54 | $28.44 | 825642 |
| 2022-09-06 | 29.66 | $28.33 | 879200 |
| 2022-09-02 | 29.80 | $28.07 | 2.7M |
| 2022-09-01 | 29.98 | $28.43 | 1.2M |
| 2022-08-31 | 30.15 | $28.10 | 473754 |
| 2022-08-30 | 30.36 | $28.99 | 328347 |
| 2022-08-29 | 30.51 | $29.48 | 505100 |
| 2022-08-26 | 30.61 | $29.32 | 414846 |
| 2022-08-25 | 30.75 | $30.64 | 309500 |
| 2022-08-24 | 30.76 | $29.95 | 400603 |
| 2022-08-23 | 30.85 | $30.27 | 627300 |
| 2022-08-22 | 30.91 | $30.69 | 582314 |
| 2022-08-19 | 30.93 | $31.59 | 1.1M |
| 2022-08-18 | 30.86 | $31.89 | 369800 |
| 2022-08-17 | 30.75 | $31.84 | 456132 |
| 2022-08-16 | 30.64 | $32.11 | 455300 |
| 2022-08-15 | 30.49 | $31.94 | 472320 |
| 2022-08-12 | 30.33 | $32.32 | 511400 |
| 2022-08-11 | 30.12 | $31.83 | 648628 |
| 2022-08-10 | 29.94 | $31.00 | 858703 |
| 2022-08-09 | 29.83 | $30.79 | 906200 |
| 2022-08-08 | 29.73 | $31.65 | 1.2M |
| 2022-08-05 | 29.53 | $30.54 | 643231 |
| 2022-08-04 | 29.42 | $30.19 | 374749 |
| 2022-08-03 | 29.34 | $30.52 | 364900 |
| 2022-08-02 | 29.22 | $29.92 | 359800 |
| 2022-08-01 | 29.15 | $30.36 | 447500 |
| 2022-07-29 | 29.02 | $29.53 | 560941 |
| 2022-07-28 | 28.96 | $29.81 | 640430 |
| 2022-07-27 | 28.87 | $29.54 | 372300 |
| 2022-07-26 | 28.80 | $29.34 | 444100 |
| 2022-07-25 | 28.75 | $29.38 | 352622 |
| 2022-07-22 | 28.68 | $29.37 | 381602 |
| 2022-07-21 | 28.61 | $29.17 | 372010 |
| 2022-07-20 | 28.55 | $29.13 | 772648 |
| 2022-07-19 | 28.49 | $29.33 | 463600 |
| 2022-07-18 | 28.40 | $28.38 | 604200 |
| 2022-07-15 | 28.40 | $28.51 | 404327 |
| 2022-07-14 | 28.39 | $27.99 | 523608 |
| 2022-07-13 | 28.43 | $28.23 | 404440 |
| 2022-07-12 | 28.46 | $28.11 | 515200 |
| 2022-07-11 | 28.49 | $27.73 | 499609 |
| 2022-07-08 | 28.57 | $28.50 | 397800 |
| 2022-07-07 | 28.58 | $28.82 | 553619 |
| 2022-07-06 | 28.55 | $29.14 | 576902 |
| 2022-07-05 | 28.49 | $29.40 | 506300 |
| 2022-07-01 | 28.40 | $29.00 | 381500 |
| 2022-06-30 | 28.33 | $28.35 | 504353 |
| 2022-06-29 | 28.33 | $28.04 | 390525 |
| 2022-06-28 | 28.36 | $28.26 | 514742 |
| 2022-06-27 | 28.37 | $28.35 | 475700 |
| 2022-06-24 | 28.38 | $28.67 | 1.2M |
| 2022-06-23 | 28.35 | $27.95 | 655200 |
| 2022-06-22 | 28.39 | $26.53 | 598600 |
| 2022-06-21 | 28.58 | $26.26 | 607723 |
| 2022-06-17 | 28.83 | $26.09 | 1.0M |
| 2022-06-16 | 29.12 | $26.02 | 977200 |
| 2022-06-15 | 29.44 | $26.27 | 850019 |
| 2022-06-14 | 29.78 | $26.34 | 690831 |
| 2022-06-13 | 30.14 | $27.40 | 723131 |
| 2022-06-10 | 30.43 | $29.20 | 440117 |
| 2022-06-09 | 30.55 | $29.69 | 455200 |
| 2022-06-08 | 30.65 | $29.75 | 315832 |
| 2022-06-07 | 30.74 | $30.44 | 611086 |
| 2022-06-06 | 30.77 | $29.79 | 552549 |
| 2022-06-03 | 30.87 | $30.29 | 608364 |
| 2022-06-02 | 30.94 | $29.80 | 397700 |
| 2022-06-01 | 31.06 | $29.53 | 750052 |
| 2022-05-31 | 31.22 | $29.99 | 1.1M |
| 2022-05-27 | 31.34 | $31.02 | 504100 |
| 2022-05-26 | 31.38 | $30.47 | 623800 |
| 2022-05-25 | 31.47 | $30.41 | 533472 |
| 2022-05-24 | 31.59 | $30.85 | 601600 |
| 2022-05-23 | 31.66 | $31.23 | 654223 |
| 2022-05-20 | 31.71 | $31.11 | 1.7M |
| 2022-05-19 | 31.77 | $32.17 | 637944 |
| 2022-05-18 | 31.73 | $32.73 | 624800 |
| 2022-05-17 | 31.63 | $34.13 | 596328 |
| 2022-05-16 | 31.36 | $32.79 | 801508 |
| 2022-05-13 | 31.21 | $33.27 | 860900 |
| 2022-05-12 | 31.00 | $31.93 | 751400 |
| 2022-05-11 | 30.90 | $31.21 | 966841 |
| 2022-05-10 | 30.86 | $31.05 | 1.2M |
| 2022-05-09 | 30.84 | $33.52 | 2.2M |
| 2022-05-06 | 30.56 | $29.98 | 699931 |
| 2022-05-05 | 30.62 | $29.84 | 426602 |
| 2022-05-04 | 30.71 | $30.76 | 642000 |
| 2022-05-03 | 30.70 | $30.03 | 402132 |
| 2022-05-02 | 30.77 | $29.84 | 679000 |
| 2022-04-29 | 30.87 | $30.29 | 466800 |
| 2022-04-28 | 30.93 | $31.31 | 397342 |
| 2022-04-27 | 30.89 | $30.66 | 642500 |
| 2022-04-26 | 30.91 | $30.80 | 525800 |
| 2022-04-25 | 30.93 | $32.09 | 675208 |
| 2022-04-22 | 30.80 | $31.64 | 490500 |
| 2022-04-21 | 30.72 | $31.91 | 646436 |
| 2022-04-20 | 30.59 | $31.16 | 450800 |
| 2022-04-19 | 30.53 | $31.15 | 576500 |
| 2022-04-18 | 30.47 | $30.12 | 502000 |
| 2022-04-14 | 30.50 | $30.35 | 541500 |
| 2022-04-13 | 30.52 | $30.50 | 460027 |
| 2022-04-12 | 30.52 | $30.29 | 558800 |
| 2022-04-11 | 30.54 | $30.35 | 716146 |
| 2022-04-08 | 30.56 | $29.55 | 513732 |
| 2022-04-07 | 30.67 | $29.55 | 674824 |
| 2022-04-06 | 30.79 | $29.65 | 698819 |
| 2022-04-05 | 30.91 | $30.58 | 594100 |
| 2022-04-04 | 30.94 | $31.29 | 667400 |
| 2022-04-01 | 30.91 | $30.96 | 660503 |
| 2022-03-31 | 30.90 | $30.76 | 736043 |
| 2022-03-30 | 30.92 | $30.64 | 444833 |
| 2022-03-29 | 30.94 | $30.81 | 608722 |
| 2022-03-28 | 30.96 | $30.33 | 482500 |
| 2022-03-25 | 31.02 | $30.42 | 631331 |
| 2022-03-24 | 31.09 | $29.77 | 569600 |
| 2022-03-23 | 31.23 | $29.85 | 460739 |
| 2022-03-22 | 31.37 | $30.64 | 603700 |
| 2022-03-21 | 31.45 | $30.43 | 376600 |
| 2022-03-18 | 31.56 | $30.55 | 1.4M |
| 2022-03-17 | 31.66 | $30.51 | 596500 |
| 2022-03-16 | 31.78 | $30.46 | 920123 |
| 2022-03-15 | 31.92 | $29.89 | 715400 |
| 2022-03-14 | 32.14 | $29.62 | 703108 |
| 2022-03-11 | 32.40 | $29.38 | 869731 |
| 2022-03-10 | 32.72 | $29.65 | 754100 |
| 2022-03-09 | 33.04 | $30.50 | 597400 |
| 2022-03-08 | 33.31 | $29.90 | 869400 |
| 2022-03-07 | 33.67 | $30.20 | 757900 |
| 2022-03-04 | 34.04 | $31.64 | 1.1M |
| 2022-03-03 | 34.29 | $32.91 | 660400 |
| 2022-03-02 | 34.43 | $32.66 | 623600 |
| 2022-03-01 | 34.62 | $31.88 | 957101 |
| 2022-02-28 | 34.91 | $33.39 | 926100 |
| 2022-02-25 | 35.07 | $34.07 | 542020 |
| 2022-02-24 | 35.17 | $33.15 | 859500 |
| 2022-02-23 | 35.39 | $33.55 | 498350 |
| 2022-02-22 | 35.58 | $33.65 | 546230 |
| 2022-02-18 | 35.78 | $34.43 | 667252 |
| 2022-02-17 | 35.93 | $34.91 | 567100 |
| 2022-02-16 | 36.03 | $34.77 | 668436 |
| 2022-02-15 | 36.17 | $34.38 | 1.3M |
| 2022-02-14 | 36.35 | $33.67 | 736230 |
| 2022-02-11 | 36.64 | $34.07 | 617349 |
| 2022-02-10 | 36.91 | $34.22 | 923600 |
| 2022-02-09 | 37.19 | $34.24 | 1.2M |
| 2022-02-08 | 37.50 | $34.75 | 1.1M |
| 2022-02-07 | 37.79 | $34.94 | 2.5M |
| 2022-02-04 | 38.09 | $34.15 | 1.4M |
| 2022-02-03 | 38.50 | $36.73 | 512200 |
| 2022-02-02 | 38.69 | $37.16 | 790640 |
| 2022-02-01 | 38.85 | $37.06 | 691100 |
| 2022-01-31 | 39.04 | $37.61 | 671500 |
| 2022-01-28 | 39.19 | $37.60 | 750600 |
| 2022-01-27 | 39.36 | $37.29 | 449203 |
| 2022-01-26 | 39.57 | $37.60 | 740400 |
| 2022-01-25 | 39.78 | $38.55 | 645341 |
| 2022-01-24 | 39.91 | $39.36 | 578918 |
| 2022-01-21 | 39.97 | $38.93 | 598100 |
| 2022-01-20 | 40.08 | $39.21 | 625694 |
| 2022-01-19 | 40.17 | $40.32 | 564800 |
| 2022-01-18 | 40.15 | $41.13 | 740500 |
| 2022-01-14 | 40.05 | $40.99 | 647220 |
| 2022-01-13 | 39.95 | $40.33 | 956100 |
| 2022-01-12 | 39.91 | $40.53 | 456628 |
| 2022-01-11 | 39.84 | $41.46 | 567400 |
| 2022-01-10 | 39.67 | $40.72 | 405300 |
| 2022-01-07 | 39.56 | $40.79 | 659900 |
| 2022-01-06 | 39.44 | $40.26 | 496411 |
| 2022-01-05 | 39.35 | $40.50 | 510745 |
| 2022-01-04 | 39.23 | $40.79 | 525630 |
| 2022-01-03 | 39.06 | $40.72 | 617400 |
| 2021-12-31 | 38.89 | $40.10 | 614800 |
| 2021-12-30 | 38.76 | $39.42 | 457419 |
| 2021-12-29 | 38.69 | $39.84 | 745814 |
| 2021-12-28 | 38.57 | $39.28 | 344518 |
| 2021-12-27 | 38.50 | $39.04 | 463800 |
| 2021-12-23 | 38.44 | $38.50 | 359700 |
| 2021-12-22 | 38.43 | $38.25 | 472500 |
| 2021-12-21 | 38.45 | $38.07 | 847100 |
| 2021-12-20 | 38.49 | $37.67 | 658634 |
| 2021-12-17 | 38.58 | $37.78 | 1.2M |
| 2021-12-16 | 38.66 | $38.09 | 779400 |
| 2021-12-15 | 38.72 | $38.35 | 724200 |
| 2021-12-14 | 38.76 | $39.41 | 848903 |
| 2021-12-13 | 38.69 | $39.00 | 587927 |
| 2021-12-10 | 38.66 | $39.38 | 381500 |
| 2021-12-09 | 38.59 | $39.46 | 403243 |
| 2021-12-08 | 38.49 | $39.49 | 417100 |
| 2021-12-07 | 38.39 | $39.15 | 657800 |
| 2021-12-06 | 38.31 | $39.30 | 569800 |
| 2021-12-03 | 38.20 | $38.43 | 554300 |
| 2021-12-02 | 38.18 | $37.62 | 672129 |
| 2021-12-01 | 38.24 | $37.24 | 624224 |
| 2021-11-30 | 38.35 | $37.19 | 801400 |
| 2021-11-29 | 38.47 | $37.38 | 586500 |
| 2021-11-26 | 38.58 | $38.79 | 512339 |
| 2021-11-24 | 38.56 | $39.55 | 687100 |
| 2021-11-23 | 38.46 | $39.29 | 640948 |
| 2021-11-22 | 38.37 | $39.07 | 523600 |
| 2021-11-19 | 38.29 | $38.07 | 462902 |
| 2021-11-18 | 38.32 | $37.66 | 625500 |
| 2021-11-17 | 38.39 | $38.86 | 590027 |
| 2021-11-16 | 38.34 | $39.32 | 472543 |
| 2021-11-15 | 38.23 | $38.75 | 720532 |
| 2021-11-12 | 38.18 | $38.35 | 817607 |
| 2021-11-11 | 38.16 | $39.92 | 584701 |
| 2021-11-10 | 37.97 | $39.32 | 789400 |
| 2021-11-09 | 37.83 | $38.55 | 747700 |
| 2021-11-08 | 37.76 | $38.41 | 529500 |
| 2021-11-05 | 37.69 | $38.54 | 600772 |
| 2021-11-04 | 37.60 | $37.82 | 506849 |
| 2021-11-03 | 37.58 | $38.00 | 538100 |
| 2021-11-02 | 37.53 | $37.50 | 714608 |
| 2021-11-01 | 37.53 | $37.27 | 693600 |
| 2021-10-29 | 37.56 | $36.47 | 454593 |
| 2021-10-28 | 37.68 | $36.66 | 444831 |
| 2021-10-27 | 37.78 | $36.28 | 733543 |
| 2021-10-26 | 37.94 | $36.79 | 469306 |
| 2021-10-25 | 38.06 | $37.22 | 641100 |
| 2021-10-22 | 38.15 | $37.02 | 580200 |
| 2021-10-21 | 38.27 | $37.38 | 364402 |
| 2021-10-20 | 38.37 | $37.42 | 509825 |
| 2021-10-19 | 38.47 | $37.27 | 691645 |
| 2021-10-18 | 38.59 | $37.19 | 569426 |
| 2021-10-15 | 38.74 | $37.96 | 542148 |
| 2021-10-14 | 38.82 | $38.10 | 621505 |
| 2021-10-13 | 38.90 | $37.95 | 692600 |
| 2021-10-12 | 39.00 | $38.23 | 653716 |
| 2021-10-11 | 39.08 | $38.40 | 470331 |
| 2021-10-08 | 39.15 | $38.97 | 315717 |
| 2021-10-07 | 39.17 | $39.26 | 567048 |
| 2021-10-06 | 39.16 | $39.47 | 404300 |
| 2021-10-05 | 39.13 | $39.54 | 503400 |
| 2021-10-04 | 39.08 | $39.88 | 698900 |
| 2021-10-01 | 39.00 | $39.64 | 741600 |
| 2021-09-30 | 38.93 | $39.05 | 576304 |
| 2021-09-29 | 38.92 | $39.78 | 646300 |
| 2021-09-28 | 38.83 | $39.43 | 539732 |
| 2021-09-27 | 38.76 | $39.55 | 728033 |
| 2021-09-24 | 38.68 | $38.52 | 649105 |
| 2021-09-23 | 38.70 | $38.65 | 960637 |
| 2021-09-22 | 38.70 | $37.62 | 654803 |
| 2021-09-21 | 38.82 | $37.15 | 922800 |
| 2021-09-20 | 38.99 | $37.99 | 790900 |
| 2021-09-17 | 39.10 | $38.61 | 1.5M |
| 2021-09-16 | 39.15 | $38.44 | 680106 |
| 2021-09-15 | 39.22 | $38.39 | 705900 |
| 2021-09-14 | 39.31 | $38.20 | 818924 |
| 2021-09-13 | 39.43 | $38.86 | 867103 |
| 2021-09-10 | 39.49 | $38.18 | 915700 |
| 2021-09-09 | 39.62 | $38.67 | 608636 |
| 2021-09-08 | 39.73 | $39.54 | 659240 |
| 2021-09-07 | 39.74 | $38.70 | 839691 |
| 2021-09-03 | 39.85 | $39.77 | 432736 |
| 2021-09-02 | 39.86 | $39.62 | 642703 |
| 2021-09-01 | 39.89 | $39.65 | 680200 |
| 2021-08-31 | 39.91 | $39.34 | 784721 |
| 2021-08-30 | 39.98 | $39.46 | 806830 |
| 2021-08-27 | 40.03 | $39.11 | 569848 |
| 2021-08-26 | 40.13 | $38.83 | 762000 |
| 2021-08-25 | 40.26 | $39.00 | 555521 |
| 2021-08-24 | 40.40 | $38.89 | 792533 |
| 2021-08-23 | 40.55 | $38.80 | 1.7M |
| 2021-08-20 | 40.74 | $39.99 | 813704 |
| 2021-08-19 | 40.82 | $39.14 | 739608 |
| 2021-08-18 | 40.99 | $39.72 | 504488 |
| 2021-08-17 | 41.13 | $40.69 | 725900 |
| 2021-08-16 | 41.17 | $40.29 | 600807 |
| 2021-08-13 | 41.27 | $40.66 | 570231 |
| 2021-08-12 | 41.33 | $40.61 | 753500 |
| 2021-08-11 | 41.41 | $40.64 | 989536 |
| 2021-08-10 | 41.49 | $39.80 | 1.1M |
| 2021-08-09 | 41.67 | $40.55 | 848000 |
| 2021-08-06 | 41.78 | $40.80 | 538013 |
| 2021-08-05 | 41.89 | $41.19 | 538900 |
| 2021-08-04 | 41.96 | $41.15 | 441600 |
| 2021-08-03 | 42.04 | $42.52 | 482801 |
| 2021-08-02 | 41.99 | $42.17 | 525349 |
| 2021-07-30 | 41.98 | $42.85 | 638722 |
| 2021-07-29 | 41.88 | $42.76 | 512224 |
| 2021-07-28 | 41.79 | $41.94 | 477700 |
| 2021-07-27 | 41.78 | $41.76 | 639519 |
| 2021-07-26 | 41.78 | $41.63 | 490303 |
| 2021-07-23 | 41.79 | $40.65 | 354721 |
| 2021-07-22 | 41.91 | $40.55 | 448800 |
| 2021-07-21 | 42.06 | $41.15 | 500000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.87
2026-07-17
Close Price
$20.23
Vol: 1.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.79
Average
30.17
Maximum
41.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.87 | $20.23 | 1.1M |
| 2026-07-16 | 20.96 | $20.64 | 1.4M |
| 2026-07-15 | 21.01 | $20.69 | 856400 |
| 2026-07-14 | 21.05 | $20.41 | 738800 |
| 2026-07-13 | 21.12 | $20.47 | 1.1M |
| 2026-07-10 | 21.18 | $20.47 | 999000 |
| 2026-07-09 | 21.23 | $20.21 | 597407 |
| 2026-07-08 | 21.31 | $20.08 | 817337 |
| 2026-07-07 | 21.39 | $20.69 | 838000 |
| 2026-07-06 | 21.42 | $21.34 | 667900 |
| 2026-07-02 | 21.37 | $21.75 | 743559 |
| 2026-07-01 | 21.26 | $21.94 | 805352 |
| 2026-06-30 | 21.12 | $21.44 | 1.4M |
| 2026-06-29 | 21.02 | $21.67 | 795846 |
| 2026-06-26 | 20.87 | $22.64 | 1.4M |
| 2026-06-25 | 20.61 | $22.35 | 784888 |
| 2026-06-24 | 20.37 | $22.52 | 1.4M |
| 2026-06-23 | 20.08 | $21.59 | 1.1M |
| 2026-06-22 | 19.87 | $21.09 | 1.0M |
| 2026-06-18 | 19.69 | $21.52 | 2.2M |
| 2026-06-17 | 19.44 | $19.97 | 1.0M |
| 2026-06-16 | 19.33 | $20.38 | 1.0M |
| 2026-06-15 | 19.15 | $20.13 | 1.0M |
| 2026-06-12 | 18.99 | $20.25 | 873056 |
| 2026-06-11 | 18.79 | $19.88 | 694679 |
| 2026-06-10 | 18.62 | $19.40 | 875000 |
| 2026-06-09 | 18.49 | $19.68 | 702800 |
| 2026-06-08 | 18.31 | $19.68 | 1.1M |
| 2026-06-05 | 18.14 | $19.44 | 999117 |
| 2026-06-04 | 17.98 | $18.88 | 750800 |
| 2026-06-03 | 17.88 | $18.60 | 867848 |
| 2026-06-02 | 17.80 | $18.31 | 1.6M |
| 2026-06-01 | 17.75 | $18.40 | 1.6M |
| 2026-05-29 | 17.70 | $18.22 | 1.0M |
| 2026-05-28 | 17.68 | $18.55 | 650700 |
| 2026-05-27 | 17.62 | $18.63 | 1.1M |
| 2026-05-26 | 17.56 | $18.22 | 1.4M |
| 2026-05-22 | 17.54 | $18.18 | 1.1M |
| 2026-05-21 | 17.54 | $17.30 | 1.3M |
| 2026-05-20 | 17.63 | $16.59 | 1.7M |
| 2026-05-19 | 17.81 | $16.23 | 1.7M |
| 2026-05-18 | 18.04 | $16.54 | 1.1M |
| 2026-05-15 | 18.26 | $16.81 | 1.1M |
| 2026-05-14 | 18.47 | $16.70 | 1.2M |
| 2026-05-13 | 18.70 | $17.02 | 1.2M |
| 2026-05-12 | 18.91 | $17.69 | 958969 |
| 2026-05-11 | 19.07 | $17.58 | 1.1M |
| 2026-05-08 | 19.24 | $18.86 | 1.1M |
| 2026-05-07 | 19.29 | $18.56 | 1.2M |
| 2026-05-06 | 19.37 | $18.97 | 2.0M |
| 2026-05-05 | 19.41 | $17.85 | 2.0M |
| 2026-05-04 | 19.54 | $19.34 | 1.8M |
| 2026-05-01 | 19.52 | $19.68 | 942000 |
| 2026-04-30 | 19.46 | $19.58 | 1.0M |
| 2026-04-29 | 19.38 | $18.52 | 1.1M |
| 2026-04-28 | 19.40 | $19.69 | 790500 |
| 2026-04-27 | 19.30 | $19.48 | 1.2M |
| 2026-04-24 | 19.20 | $19.99 | 791030 |
| 2026-04-23 | 19.04 | $19.96 | 740301 |
| 2026-04-22 | 18.87 | $20.02 | 707749 |
| 2026-04-21 | 18.68 | $19.75 | 759829 |
| 2026-04-20 | 18.50 | $20.47 | 964483 |
| 2026-04-17 | 18.23 | $20.48 | 1.1M |
| 2026-04-16 | 17.94 | $19.59 | 970219 |
| 2026-04-15 | 17.73 | $19.27 | 626000 |
| 2026-04-14 | 17.54 | $18.99 | 627943 |
| 2026-04-13 | 17.37 | $18.88 | 1.1M |
| 2026-04-10 | 17.19 | $18.76 | 1.2M |
| 2026-04-09 | 17.02 | $18.48 | 996179 |
| 2026-04-08 | 16.87 | $17.74 | 1.2M |
| 2026-04-07 | 16.79 | $16.70 | 1.4M |
| 2026-04-06 | 16.82 | $16.86 | 1.2M |
| 2026-04-02 | 16.84 | $16.42 | 1.1M |
| 2026-04-01 | 16.92 | $16.48 | 1.5M |
| 2026-03-31 | 17.01 | $16.42 | 1.7M |
| 2026-03-30 | 17.12 | $16.88 | 961623 |
| 2026-03-27 | 17.20 | $17.01 | 940734 |
| 2026-03-26 | 17.29 | $17.24 | 1.1M |
| 2026-03-25 | 17.38 | $16.74 | 959600 |
| 2026-03-24 | 17.54 | $16.64 | 1.1M |
| 2026-03-23 | 17.74 | $17.08 | 1.3M |
| 2026-03-20 | 17.93 | $16.71 | 1.6M |
| 2026-03-19 | 18.18 | $16.86 | 993438 |
| 2026-03-18 | 18.44 | $16.88 | 1.0M |
| 2026-03-17 | 18.73 | $17.53 | 1.3M |
| 2026-03-16 | 18.98 | $16.96 | 1.7M |
| 2026-03-13 | 19.31 | $17.01 | 1.1M |
| 2026-03-12 | 19.67 | $16.47 | 1.9M |
| 2026-03-11 | 20.10 | $17.45 | 1.6M |
| 2026-03-10 | 20.47 | $17.84 | 1.6M |
| 2026-03-09 | 20.83 | $18.27 | 1.7M |
| 2026-03-06 | 21.16 | $19.31 | 1.2M |
| 2026-03-05 | 21.42 | $19.20 | 1.7M |
| 2026-03-04 | 21.71 | $19.03 | 1.3M |
| 2026-03-03 | 22.03 | $19.92 | 1.5M |
| 2026-03-02 | 22.28 | $20.50 | 1.3M |
| 2026-02-27 | 22.49 | $21.59 | 1.0M |
| 2026-02-26 | 22.58 | $21.95 | 1.4M |
| 2026-02-25 | 22.64 | $21.85 | 1.5M |
| 2026-02-24 | 22.71 | $22.67 | 1.2M |
| 2026-02-23 | 22.69 | $22.69 | 1.2M |
| 2026-02-20 | 22.66 | $22.43 | 679600 |
| 2026-02-19 | 22.64 | $22.36 | 688100 |
| 2026-02-18 | 22.61 | $22.83 | 1.3M |
| 2026-02-17 | 22.53 | $22.99 | 1.2M |
| 2026-02-13 | 22.42 | $22.77 | 875772 |
| 2026-02-12 | 22.32 | $22.69 | 1.2M |
| 2026-02-11 | 22.23 | $23.13 | 1.1M |
| 2026-02-10 | 22.08 | $22.42 | 1.2M |
| 2026-02-09 | 22.00 | $22.56 | 1.7M |
| 2026-02-06 | 21.90 | $23.40 | 1.6M |
| 2026-02-05 | 21.70 | $23.36 | 3.0M |
| 2026-02-04 | 21.50 | $23.38 | 2.2M |
| 2026-02-03 | 21.28 | $22.96 | 1.8M |
| 2026-02-02 | 21.08 | $22.51 | 1.5M |
| 2026-01-30 | 20.91 | $21.83 | 3.6M |
| 2026-01-29 | 20.79 | $21.50 | 1.4M |
| 2026-01-28 | 20.70 | $21.05 | 1.2M |
| 2026-01-27 | 20.65 | $21.73 | 1.4M |
| 2026-01-26 | 20.53 | $20.91 | 1.7M |
| 2026-01-23 | 20.49 | $19.76 | 954449 |
| 2026-01-22 | 20.55 | $20.21 | 1.4M |
| 2026-01-21 | 20.57 | $20.09 | 1.1M |
| 2026-01-20 | 20.60 | $19.85 | 1.3M |
| 2026-01-16 | 20.65 | $20.68 | 1.0M |
| 2026-01-15 | 20.62 | $21.24 | 967900 |
| 2026-01-14 | 20.54 | $21.53 | 637594 |
| 2026-01-13 | 20.43 | $21.16 | 823503 |
| 2026-01-12 | 20.34 | $20.87 | 1.3M |
| 2026-01-09 | 20.28 | $21.63 | 923446 |
| 2026-01-08 | 20.15 | $21.12 | 1.0M |
| 2026-01-07 | 20.04 | $20.19 | 1.0M |
| 2026-01-06 | 20.02 | $20.19 | 991000 |
| 2026-01-05 | 19.98 | $19.17 | 1.2M |
| 2026-01-02 | 20.04 | $19.93 | 952320 |
| 2025-12-31 | 20.02 | $19.89 | 803831 |
| 2025-12-30 | 19.99 | $20.02 | 642500 |
| 2025-12-29 | 19.93 | $20.21 | 957689 |
| 2025-12-26 | 19.85 | $20.31 | 853300 |
| 2025-12-24 | 19.74 | $20.33 | 404005 |
| 2025-12-23 | 19.62 | $19.93 | 851119 |
| 2025-12-22 | 19.53 | $19.78 | 838128 |
| 2025-12-19 | 19.45 | $19.81 | 2.2M |
| 2025-12-18 | 19.36 | $20.23 | 942701 |
| 2025-12-17 | 19.21 | $20.48 | 866417 |
| 2025-12-16 | 19.03 | $20.73 | 1.0M |
| 2025-12-15 | 18.85 | $20.40 | 1.1M |
| 2025-12-12 | 18.71 | $20.29 | 1.5M |
| 2025-12-11 | 18.61 | $20.87 | 2.4M |
| 2025-12-10 | 18.46 | $19.43 | 2.3M |
| 2025-12-09 | 18.48 | $18.57 | 1.4M |
| 2025-12-08 | 18.60 | $17.96 | 1.4M |
| 2025-12-05 | 18.81 | $18.21 | 1.5M |
| 2025-12-04 | 19.02 | $18.11 | 1.3M |
| 2025-12-03 | 19.27 | $18.57 | 2.1M |
| 2025-12-02 | 19.50 | $17.02 | 1.8M |
| 2025-12-01 | 19.90 | $17.36 | 1.7M |
| 2025-11-28 | 20.30 | $18.23 | 731500 |
| 2025-11-26 | 20.65 | $18.10 | 1.7M |
| 2025-11-25 | 21.03 | $17.51 | 1.8M |
| 2025-11-24 | 21.50 | $17.98 | 2.2M |
| 2025-11-21 | 21.95 | $18.27 | 1.5M |
| 2025-11-20 | 22.40 | $17.68 | 2.9M |
| 2025-11-19 | 22.94 | $18.16 | 4.0M |
| 2025-11-18 | 23.47 | $19.44 | 6.0M |
| 2025-11-17 | 23.91 | $23.85 | 877587 |
| 2025-11-14 | 23.92 | $23.88 | 704500 |
| 2025-11-13 | 23.94 | $24.25 | 769100 |
| 2025-11-12 | 23.92 | $24.38 | 991200 |
| 2025-11-11 | 23.89 | $24.37 | 1.4M |
| 2025-11-10 | 23.86 | $23.82 | 706653 |
| 2025-11-07 | 23.88 | $23.84 | 796610 |
| 2025-11-06 | 23.90 | $23.61 | 665744 |
| 2025-11-05 | 23.94 | $24.08 | 840895 |
| 2025-11-04 | 23.94 | $23.52 | 993648 |
| 2025-11-03 | 24.00 | $23.25 | 928000 |
| 2025-10-31 | 24.09 | $23.23 | 730282 |
| 2025-10-30 | 24.18 | $23.20 | 823154 |
| 2025-10-29 | 24.29 | $23.53 | 782700 |
| 2025-10-28 | 24.38 | $24.12 | 608252 |
| 2025-10-27 | 24.41 | $24.09 | 583900 |
| 2025-10-24 | 24.45 | $24.37 | 568200 |
| 2025-10-23 | 24.47 | $24.53 | 598034 |
| 2025-10-22 | 24.48 | $24.92 | 605309 |
| 2025-10-21 | 24.46 | $25.17 | 868130 |
| 2025-10-20 | 24.43 | $24.28 | 531467 |
| 2025-10-17 | 24.49 | $24.89 | 797543 |
| 2025-10-16 | 24.51 | $24.28 | 870200 |
| 2025-10-15 | 24.62 | $24.02 | 716939 |
| 2025-10-14 | 24.78 | $23.87 | 766270 |
| 2025-10-13 | 24.97 | $23.73 | 979917 |
| 2025-10-10 | 25.21 | $23.56 | 1.0M |
| 2025-10-09 | 25.50 | $24.40 | 729121 |
| 2025-10-08 | 25.73 | $24.48 | 683000 |
| 2025-10-07 | 25.96 | $24.81 | 901944 |
| 2025-10-06 | 26.19 | $24.15 | 1.0M |
| 2025-10-03 | 26.50 | $24.79 | 769915 |
| 2025-10-02 | 26.76 | $24.99 | 777800 |
| 2025-10-01 | 27.03 | $25.05 | 777400 |
| 2025-09-30 | 27.31 | $24.89 | 974705 |
| 2025-09-29 | 27.61 | $24.89 | 831305 |
| 2025-09-26 | 27.93 | $25.90 | 648200 |
| 2025-09-25 | 28.16 | $25.82 | 790538 |
| 2025-09-24 | 28.41 | $26.48 | 689910 |
| 2025-09-23 | 28.60 | $26.14 | 1.3M |
| 2025-09-22 | 28.84 | $27.66 | 906831 |
| 2025-09-19 | 28.93 | $28.83 | 2.4M |
| 2025-09-18 | 28.91 | $29.53 | 799700 |
| 2025-09-17 | 28.82 | $29.65 | 1.0M |
| 2025-09-16 | 28.71 | $29.23 | 1.1M |
| 2025-09-15 | 28.63 | $29.66 | 800012 |
| 2025-09-12 | 28.50 | $29.54 | 779400 |
| 2025-09-11 | 28.38 | $29.22 | 691200 |
| 2025-09-10 | 28.28 | $28.40 | 654641 |
| 2025-09-09 | 28.26 | $28.54 | 625800 |
| 2025-09-08 | 28.23 | $28.67 | 802341 |
| 2025-09-05 | 28.18 | $28.77 | 699441 |
| 2025-09-04 | 28.12 | $28.65 | 647903 |
| 2025-09-03 | 28.08 | $28.39 | 671906 |
| 2025-09-02 | 28.07 | $28.31 | 851147 |
| 2025-08-29 | 28.07 | $27.56 | 806200 |
| 2025-08-28 | 28.11 | $27.31 | 803138 |
| 2025-08-27 | 28.16 | $28.13 | 394112 |
| 2025-08-26 | 28.10 | $27.82 | 527500 |
| 2025-08-25 | 28.05 | $28.03 | 667100 |
| 2025-08-22 | 27.95 | $28.64 | 707622 |
| 2025-08-21 | 27.78 | $28.07 | 764931 |
| 2025-08-20 | 27.65 | $28.53 | 1.1M |
| 2025-08-19 | 27.45 | $28.41 | 885397 |
| 2025-08-18 | 27.23 | $27.45 | 700200 |
| 2025-08-15 | 27.09 | $27.90 | 1.1M |
| 2025-08-14 | 26.88 | $28.41 | 643047 |
| 2025-08-13 | 26.60 | $28.58 | 1.1M |
| 2025-08-12 | 26.27 | $27.55 | 1.3M |
| 2025-08-11 | 26.01 | $27.90 | 810317 |
| 2025-08-08 | 25.69 | $28.78 | 647200 |
| 2025-08-07 | 25.26 | $29.06 | 793200 |
| 2025-08-06 | 24.77 | $29.71 | 1.3M |
| 2025-08-05 | 24.18 | $29.86 | 2.8M |
| 2025-08-04 | 23.54 | $28.05 | 4.2M |
| 2025-08-01 | 23.03 | $22.14 | 1.1M |
| 2025-07-31 | 23.09 | $22.52 | 1.1M |
| 2025-07-30 | 23.11 | $22.55 | 1.1M |
| 2025-07-29 | 23.12 | $23.47 | 777820 |
| 2025-07-28 | 23.02 | $23.69 | 909500 |
| 2025-07-25 | 22.89 | $24.24 | 735200 |
| 2025-07-24 | 22.68 | $23.88 | 784300 |
| 2025-07-23 | 22.49 | $24.26 | 982604 |
| 2025-07-22 | 22.25 | $23.71 | 1.4M |
| 2025-07-21 | 22.04 | $23.02 | 1.3M |
| 2025-07-18 | 21.88 | $22.92 | 1.7M |
| 2025-07-17 | 21.71 | $23.19 | 1.7M |
| 2025-07-16 | 21.51 | $21.82 | 835500 |
| 2025-07-15 | 21.44 | $21.59 | 1.2M |
| 2025-07-14 | 21.38 | $22.07 | 1.5M |
| 2025-07-11 | 21.27 | $22.74 | 878138 |
| 2025-07-10 | 21.10 | $22.75 | 962700 |
| 2025-07-09 | 20.92 | $22.12 | 1.1M |
| 2025-07-08 | 20.81 | $21.75 | 1.1M |
| 2025-07-07 | 20.73 | $21.07 | 1.6M |
| 2025-07-03 | 20.72 | $21.51 | 561000 |
| 2025-07-02 | 20.68 | $21.59 | 1.1M |
| 2025-07-01 | 20.63 | $21.20 | 1.7M |
| 2025-06-30 | 20.62 | $20.16 | 1.1M |
| 2025-06-27 | 20.72 | $20.24 | 2.4M |
| 2025-06-26 | 20.83 | $20.07 | 897900 |
| 2025-06-25 | 20.97 | $19.91 | 958300 |
| 2025-06-24 | 21.15 | $20.16 | 1.1M |
| 2025-06-23 | 21.31 | $20.31 | 1.5M |
| 2025-06-20 | 21.47 | $19.83 | 1.3M |
| 2025-06-18 | 21.69 | $19.99 | 1.2M |
| 2025-06-17 | 21.91 | $20.49 | 1.1M |
| 2025-06-16 | 22.10 | $20.94 | 1.7M |
| 2025-06-13 | 22.26 | $20.72 | 838504 |
| 2025-06-12 | 22.46 | $21.61 | 698744 |
| 2025-06-11 | 22.58 | $21.80 | 744829 |
| 2025-06-10 | 22.69 | $22.43 | 887315 |
| 2025-06-09 | 22.74 | $22.34 | 902900 |
| 2025-06-06 | 22.79 | $22.43 | 767134 |
| 2025-06-05 | 22.84 | $22.05 | 859300 |
| 2025-06-04 | 22.91 | $22.48 | 717000 |
| 2025-06-03 | 22.96 | $22.25 | 1.1M |
| 2025-06-02 | 23.04 | $21.83 | 2.0M |
| 2025-05-30 | 23.19 | $23.29 | 1.5M |
| 2025-05-29 | 23.21 | $23.28 | 847903 |
| 2025-05-28 | 23.26 | $22.83 | 750328 |
| 2025-05-27 | 23.36 | $23.30 | 807300 |
| 2025-05-23 | 23.44 | $22.91 | 766200 |
| 2025-05-22 | 23.57 | $22.82 | 971036 |
| 2025-05-21 | 23.74 | $22.96 | 778800 |
| 2025-05-20 | 23.91 | $23.80 | 782725 |
| 2025-05-19 | 24.01 | $23.83 | 891124 |
| 2025-05-16 | 24.13 | $23.89 | 868055 |
| 2025-05-15 | 24.25 | $23.75 | 1.2M |
| 2025-05-14 | 24.40 | $23.18 | 1.6M |
| 2025-05-13 | 24.62 | $22.85 | 1.3M |
| 2025-05-12 | 24.89 | $22.87 | 1.9M |
| 2025-05-09 | 25.17 | $21.56 | 1.8M |
| 2025-05-08 | 25.61 | $22.13 | 2.0M |
| 2025-05-07 | 26.01 | $21.92 | 2.5M |
| 2025-05-06 | 26.45 | $23.87 | 2.2M |
| 2025-05-05 | 26.73 | $25.88 | 1.5M |
| 2025-05-02 | 26.82 | $26.44 | 925200 |
| 2025-05-01 | 26.87 | $26.62 | 553600 |
| 2025-04-30 | 26.92 | $27.04 | 667115 |
| 2025-04-29 | 26.95 | $27.10 | 532900 |
| 2025-04-28 | 26.98 | $26.94 | 394442 |
| 2025-04-25 | 27.04 | $26.97 | 394300 |
| 2025-04-24 | 27.11 | $27.14 | 510200 |
| 2025-04-23 | 27.18 | $26.99 | 720100 |
| 2025-04-22 | 27.27 | $27.23 | 547646 |
| 2025-04-21 | 27.36 | $26.63 | 528038 |
| 2025-04-17 | 27.51 | $26.75 | 381300 |
| 2025-04-16 | 27.66 | $26.04 | 610628 |
| 2025-04-15 | 27.91 | $26.69 | 745900 |
| 2025-04-14 | 28.11 | $26.70 | 555600 |
| 2025-04-11 | 28.32 | $26.61 | 673400 |
| 2025-04-10 | 28.56 | $26.49 | 818129 |
| 2025-04-09 | 28.83 | $27.13 | 914400 |
| 2025-04-08 | 29.04 | $26.02 | 884695 |
| 2025-04-07 | 29.39 | $27.11 | 952600 |
| 2025-04-04 | 29.65 | $28.42 | 814500 |
| 2025-04-03 | 29.79 | $29.35 | 671400 |
| 2025-04-02 | 29.86 | $29.97 | 468200 |
| 2025-04-01 | 29.86 | $29.84 | 617400 |
| 2025-03-31 | 29.87 | $29.92 | 738700 |
| 2025-03-28 | 29.88 | $29.67 | 410407 |
| 2025-03-27 | 29.92 | $29.78 | 403320 |
| 2025-03-26 | 29.95 | $29.56 | 433221 |
| 2025-03-25 | 30.01 | $29.28 | 533000 |
| 2025-03-24 | 30.10 | $29.82 | 361943 |
| 2025-03-21 | 30.15 | $29.53 | 994621 |
| 2025-03-20 | 30.23 | $29.88 | 639231 |
| 2025-03-19 | 30.29 | $30.26 | 490800 |
| 2025-03-18 | 30.31 | $30.09 | 569200 |
| 2025-03-17 | 30.35 | $30.44 | 426746 |
| 2025-03-14 | 30.37 | $29.96 | 502100 |
| 2025-03-13 | 30.43 | $29.65 | 486815 |
| 2025-03-12 | 30.54 | $29.52 | 764215 |
| 2025-03-11 | 30.66 | $30.49 | 884477 |
| 2025-03-10 | 30.70 | $31.17 | 801200 |
| 2025-03-07 | 30.67 | $31.05 | 802017 |
| 2025-03-06 | 30.67 | $30.27 | 552146 |
| 2025-03-05 | 30.74 | $29.78 | 493700 |
| 2025-03-04 | 30.88 | $29.70 | 776304 |
| 2025-03-03 | 31.05 | $30.08 | 679700 |
| 2025-02-28 | 31.20 | $30.73 | 730311 |
| 2025-02-27 | 31.30 | $30.89 | 642423 |
| 2025-02-26 | 31.40 | $31.00 | 464400 |
| 2025-02-25 | 31.50 | $31.27 | 761740 |
| 2025-02-24 | 31.59 | $30.63 | 610619 |
| 2025-02-21 | 31.76 | $30.87 | 546000 |
| 2025-02-20 | 31.93 | $30.96 | 551400 |
| 2025-02-19 | 32.10 | $31.34 | 592144 |
| 2025-02-18 | 32.25 | $31.29 | 604300 |
| 2025-02-14 | 32.43 | $30.97 | 459824 |
| 2025-02-13 | 32.66 | $31.50 | 427300 |
| 2025-02-12 | 32.86 | $31.28 | 564600 |
| 2025-02-11 | 33.09 | $31.39 | 803530 |
| 2025-02-10 | 33.33 | $31.31 | 867902 |
| 2025-02-07 | 33.59 | $32.11 | 468600 |
| 2025-02-06 | 33.80 | $32.14 | 632900 |
| 2025-02-05 | 34.01 | $32.31 | 832922 |
| 2025-02-04 | 34.22 | $32.82 | 1.5M |
| 2025-02-03 | 34.39 | $33.93 | 674200 |
| 2025-01-31 | 34.46 | $33.99 | 630300 |
| 2025-01-30 | 34.52 | $34.15 | 332200 |
| 2025-01-29 | 34.58 | $33.61 | 370228 |
| 2025-01-28 | 34.69 | $33.44 | 437701 |
| 2025-01-27 | 34.83 | $34.50 | 584800 |
| 2025-01-24 | 34.87 | $34.41 | 419100 |
| 2025-01-23 | 34.93 | $34.61 | 429700 |
| 2025-01-22 | 34.97 | $34.38 | 452243 |
| 2025-01-21 | 35.04 | $35.10 | 561713 |
| 2025-01-17 | 35.04 | $35.26 | 407200 |
| 2025-01-16 | 35.02 | $35.29 | 390552 |
| 2025-01-15 | 35.01 | $34.95 | 364534 |
| 2025-01-14 | 35.05 | $34.77 | 305634 |
| 2025-01-13 | 35.11 | $34.94 | 535721 |
| 2025-01-10 | 35.16 | $34.80 | 665319 |
| 2025-01-08 | 35.24 | $35.79 | 862900 |
| 2025-01-07 | 35.23 | $34.82 | 870600 |
| 2025-01-06 | 35.34 | $34.64 | 751906 |
| 2025-01-03 | 35.47 | $34.60 | 567400 |
| 2025-01-02 | 35.64 | $34.61 | 370438 |
| 2024-12-31 | 35.82 | $34.89 | 582412 |
| 2024-12-30 | 36.00 | $34.87 | 305600 |
| 2024-12-27 | 36.20 | $35.44 | 338700 |
| 2024-12-26 | 36.35 | $35.52 | 300808 |
| 2024-12-24 | 36.51 | $35.59 | 361600 |
| 2024-12-23 | 36.68 | $34.98 | 538943 |
| 2024-12-20 | 36.92 | $35.34 | 1.3M |
| 2024-12-19 | 37.14 | $35.60 | 804425 |
| 2024-12-18 | 37.35 | $35.19 | 577623 |
| 2024-12-17 | 37.61 | $35.92 | 611340 |
| 2024-12-16 | 37.78 | $36.67 | 579200 |
| 2024-12-13 | 37.88 | $36.75 | 322000 |
| 2024-12-12 | 37.95 | $36.94 | 498100 |
| 2024-12-11 | 37.99 | $36.74 | 625000 |
| 2024-12-10 | 38.03 | $37.73 | 484200 |
| 2024-12-09 | 37.96 | $38.06 | 449200 |
| 2024-12-06 | 37.83 | $37.88 | 260500 |
| 2024-12-05 | 37.70 | $38.80 | 300022 |
| 2024-12-04 | 37.46 | $39.02 | 321818 |
| 2024-12-03 | 37.17 | $38.72 | 484304 |
| 2024-12-02 | 36.87 | $39.39 | 808684 |
| 2024-11-29 | 36.48 | $38.11 | 262600 |
| 2024-11-27 | 36.18 | $38.26 | 500700 |
| 2024-11-26 | 35.85 | $38.43 | 518654 |
| 2024-11-25 | 35.46 | $38.77 | 796200 |
| 2024-11-22 | 35.02 | $38.30 | 737318 |
| 2024-11-21 | 34.59 | $38.09 | 907509 |
| 2024-11-20 | 34.16 | $37.66 | 1.1M |
| 2024-11-19 | 33.74 | $37.25 | 2.4M |
| 2024-11-18 | 33.34 | $34.15 | 908330 |
| 2024-11-15 | 33.22 | $33.92 | 785800 |
| 2024-11-14 | 33.12 | $33.82 | 485450 |
| 2024-11-13 | 33.03 | $33.37 | 414400 |
| 2024-11-12 | 32.97 | $33.78 | 414900 |
| 2024-11-11 | 32.86 | $33.98 | 397100 |
| 2024-11-08 | 32.73 | $33.55 | 449014 |
| 2024-11-07 | 32.63 | $33.04 | 534339 |
| 2024-11-06 | 32.56 | $33.24 | 803925 |
| 2024-11-05 | 32.47 | $33.03 | 302900 |
| 2024-11-04 | 32.39 | $32.61 | 398143 |
| 2024-11-01 | 32.35 | $32.38 | 460649 |
| 2024-10-31 | 32.33 | $32.07 | 504040 |
| 2024-10-30 | 32.33 | $32.49 | 410211 |
| 2024-10-29 | 32.29 | $32.56 | 530200 |
| 2024-10-28 | 32.24 | $32.77 | 340418 |
| 2024-10-25 | 32.16 | $32.32 | 421938 |
| 2024-10-24 | 32.13 | $32.70 | 357638 |
| 2024-10-23 | 32.04 | $32.42 | 440405 |
| 2024-10-22 | 31.97 | $32.31 | 459000 |
| 2024-10-21 | 31.90 | $32.50 | 563400 |
| 2024-10-18 | 31.79 | $32.65 | 608000 |
| 2024-10-17 | 31.66 | $32.48 | 425741 |
| 2024-10-16 | 31.52 | $32.28 | 549315 |
| 2024-10-15 | 31.39 | $32.08 | 602900 |
| 2024-10-14 | 31.26 | $31.98 | 471205 |
| 2024-10-11 | 31.13 | $31.71 | 416810 |
| 2024-10-10 | 31.01 | $31.03 | 833545 |
| 2024-10-09 | 30.95 | $31.19 | 702847 |
| 2024-10-08 | 30.86 | $31.54 | 537260 |
| 2024-10-07 | 30.72 | $31.63 | 681537 |
| 2024-10-04 | 30.57 | $31.83 | 702000 |
| 2024-10-03 | 30.39 | $31.82 | 774830 |
| 2024-10-02 | 30.21 | $31.71 | 546305 |
| 2024-10-01 | 30.04 | $31.70 | 713336 |
| 2024-09-30 | 29.88 | $31.76 | 758840 |
| 2024-09-27 | 29.71 | $31.25 | 724206 |
| 2024-09-26 | 29.60 | $30.38 | 979300 |
| 2024-09-25 | 29.57 | $29.59 | 521212 |
| 2024-09-24 | 29.64 | $29.80 | 910453 |
| 2024-09-23 | 29.69 | $29.48 | 716400 |
| 2024-09-20 | 29.77 | $29.07 | 1.7M |
| 2024-09-19 | 29.90 | $29.29 | 577300 |
| 2024-09-18 | 30.01 | $29.19 | 551900 |
| 2024-09-17 | 30.13 | $29.05 | 570300 |
| 2024-09-16 | 30.27 | $28.95 | 444500 |
| 2024-09-13 | 30.41 | $29.08 | 469151 |
| 2024-09-12 | 30.55 | $28.87 | 443600 |
| 2024-09-11 | 30.70 | $28.82 | 695522 |
| 2024-09-10 | 30.86 | $28.91 | 1.0M |
| 2024-09-09 | 31.01 | $29.24 | 998000 |
| 2024-09-06 | 31.14 | $31.15 | 1.0M |
| 2024-09-05 | 31.08 | $31.59 | 648200 |
| 2024-09-04 | 30.97 | $31.86 | 548200 |
| 2024-09-03 | 30.82 | $31.96 | 782532 |
| 2024-08-30 | 30.65 | $32.40 | 525100 |
| 2024-08-29 | 30.43 | $32.53 | 834456 |
| 2024-08-28 | 30.19 | $32.21 | 710516 |
| 2024-08-27 | 29.97 | $32.34 | 1.5M |
| 2024-08-26 | 29.73 | $30.34 | 557374 |
| 2024-08-23 | 29.69 | $30.37 | 588145 |
| 2024-08-22 | 29.65 | $30.23 | 870700 |
| 2024-08-21 | 29.62 | $30.02 | 952522 |
| 2024-08-20 | 29.62 | $29.11 | 535427 |
| 2024-08-19 | 29.71 | $29.29 | 528929 |
| 2024-08-16 | 29.79 | $29.16 | 428800 |
| 2024-08-15 | 29.89 | $29.35 | 817124 |
| 2024-08-14 | 29.97 | $28.75 | 1.1M |
| 2024-08-13 | 30.12 | $29.16 | 1.2M |
| 2024-08-12 | 30.24 | $29.49 | 1.1M |
| 2024-08-09 | 30.33 | $29.92 | 327830 |
| 2024-08-08 | 30.37 | $30.19 | 558636 |
| 2024-08-07 | 30.39 | $29.98 | 678000 |
| 2024-08-06 | 30.43 | $29.30 | 1.0M |
| 2024-08-05 | 30.53 | $29.24 | 792008 |
| 2024-08-02 | 30.63 | $30.67 | 520325 |
| 2024-08-01 | 30.59 | $30.57 | 564802 |
| 2024-07-31 | 30.55 | $30.79 | 650700 |
| 2024-07-30 | 30.49 | $31.02 | 579942 |
| 2024-07-29 | 30.40 | $31.41 | 552978 |
| 2024-07-26 | 30.26 | $31.07 | 347400 |
| 2024-07-25 | 30.14 | $30.77 | 444101 |
| 2024-07-24 | 30.06 | $30.60 | 416300 |
| 2024-07-23 | 29.98 | $30.47 | 490400 |
| 2024-07-22 | 29.91 | $30.34 | 407300 |
| 2024-07-19 | 29.85 | $30.40 | 348011 |
| 2024-07-18 | 29.78 | $30.52 | 473946 |
| 2024-07-17 | 29.68 | $30.90 | 902100 |
| 2024-07-16 | 29.55 | $30.33 | 1.5M |
| 2024-07-15 | 29.45 | $29.84 | 679400 |
| 2024-07-12 | 29.40 | $30.00 | 717200 |
| 2024-07-11 | 29.32 | $29.78 | 747900 |
| 2024-07-10 | 29.26 | $28.96 | 415600 |
| 2024-07-09 | 29.27 | $28.36 | 679103 |
| 2024-07-08 | 29.34 | $29.39 | 256700 |
| 2024-07-05 | 29.31 | $29.34 | 319303 |
| 2024-07-03 | 29.28 | $29.55 | 241500 |
| 2024-07-02 | 29.23 | $29.58 | 482003 |
| 2024-07-01 | 29.16 | $29.36 | 704700 |
| 2024-06-28 | 29.12 | $29.54 | 1.1M |
| 2024-06-27 | 29.05 | $29.80 | 387701 |
| 2024-06-26 | 28.95 | $29.67 | 407600 |
| 2024-06-25 | 28.86 | $29.57 | 525500 |
| 2024-06-24 | 28.77 | $29.83 | 538900 |
| 2024-06-21 | 28.65 | $29.16 | 1.0M |
| 2024-06-20 | 28.60 | $29.24 | 372607 |
| 2024-06-18 | 28.54 | $28.99 | 363804 |
| 2024-06-17 | 28.52 | $28.80 | 423200 |
| 2024-06-14 | 28.52 | $28.26 | 289441 |
| 2024-06-13 | 28.59 | $28.42 | 337700 |
| 2024-06-12 | 28.65 | $28.48 | 347700 |
| 2024-06-11 | 28.72 | $28.31 | 358100 |
| 2024-06-10 | 28.81 | $28.14 | 440000 |
| 2024-06-07 | 28.92 | $28.42 | 397600 |
| 2024-06-06 | 29.02 | $28.68 | 373536 |
| 2024-06-05 | 29.10 | $28.54 | 304100 |
| 2024-06-04 | 29.19 | $28.53 | 360307 |
| 2024-06-03 | 29.28 | $28.98 | 864417 |
| 2024-05-31 | 29.34 | $28.62 | 721600 |
| 2024-05-30 | 29.43 | $28.43 | 428400 |
| 2024-05-29 | 29.54 | $27.74 | 532200 |
| 2024-05-28 | 29.72 | $28.22 | 480300 |
| 2024-05-24 | 29.86 | $28.82 | 385704 |
| 2024-05-23 | 29.94 | $28.98 | 435400 |
| 2024-05-22 | 30.00 | $29.40 | 530100 |
| 2024-05-21 | 30.01 | $30.37 | 729220 |
| 2024-05-20 | 29.93 | $30.64 | 851400 |
| 2024-05-17 | 29.82 | $30.48 | 730100 |
| 2024-05-16 | 29.70 | $30.95 | 848900 |
| 2024-05-15 | 29.53 | $30.85 | 474436 |
| 2024-05-14 | 29.36 | $30.61 | 465243 |
| 2024-05-13 | 29.19 | $30.06 | 361620 |
| 2024-05-10 | 29.06 | $30.06 | 405500 |
| 2024-05-09 | 28.91 | $29.75 | 452452 |
| 2024-05-08 | 28.79 | $29.29 | 498200 |
| 2024-05-07 | 28.70 | $28.97 | 704838 |
| 2024-05-06 | 28.65 | $29.45 | 897720 |
| 2024-05-03 | 28.54 | $29.19 | 361403 |
| 2024-05-02 | 28.45 | $29.34 | 589435 |
| 2024-05-01 | 28.34 | $28.76 | 573300 |
| 2024-04-30 | 28.28 | $28.72 | 437934 |
| 2024-04-29 | 28.22 | $28.56 | 365733 |
| 2024-04-26 | 28.19 | $28.51 | 273815 |
| 2024-04-25 | 28.16 | $28.40 | 395338 |
| 2024-04-24 | 28.15 | $28.73 | 402824 |
| 2024-04-23 | 28.10 | $28.92 | 529344 |
| 2024-04-22 | 28.03 | $28.59 | 471300 |
| 2024-04-19 | 27.98 | $28.41 | 553143 |
| 2024-04-18 | 27.96 | $27.97 | 496718 |
| 2024-04-17 | 27.97 | $27.50 | 363439 |
| 2024-04-16 | 28.03 | $27.39 | 508439 |
| 2024-04-15 | 28.11 | $27.35 | 528549 |
| 2024-04-12 | 28.19 | $27.44 | 440300 |
| 2024-04-11 | 28.27 | $27.55 | 444908 |
| 2024-04-10 | 28.34 | $27.88 | 512900 |
| 2024-04-09 | 28.39 | $28.60 | 291600 |
| 2024-04-08 | 28.38 | $28.36 | 413722 |
| 2024-04-05 | 28.38 | $27.86 | 458217 |
| 2024-04-04 | 28.44 | $28.01 | 442543 |
| 2024-04-03 | 28.48 | $28.32 | 574100 |
| 2024-04-02 | 28.49 | $28.69 | 527200 |
| 2024-04-01 | 28.46 | $29.05 | 504600 |
| 2024-03-28 | 28.40 | $29.44 | 557900 |
| 2024-03-27 | 28.29 | $29.11 | 499200 |
| 2024-03-26 | 28.21 | $27.89 | 374945 |
| 2024-03-25 | 28.25 | $27.99 | 349500 |
| 2024-03-22 | 28.29 | $27.96 | 543408 |
| 2024-03-21 | 28.34 | $28.06 | 687071 |
| 2024-03-20 | 28.38 | $27.99 | 666000 |
| 2024-03-19 | 28.44 | $27.96 | 486132 |
| 2024-03-18 | 28.52 | $28.10 | 566052 |
| 2024-03-15 | 28.59 | $28.14 | 920025 |
| 2024-03-14 | 28.67 | $28.43 | 430320 |
| 2024-03-13 | 28.72 | $28.95 | 540000 |
| 2024-03-12 | 28.74 | $29.10 | 469800 |
| 2024-03-11 | 28.75 | $28.89 | 520900 |
| 2024-03-08 | 28.80 | $28.70 | 587300 |
| 2024-03-07 | 28.88 | $28.26 | 710926 |
| 2024-03-06 | 29.02 | $27.82 | 627100 |
| 2024-03-05 | 29.22 | $27.72 | 633968 |
| 2024-03-04 | 29.44 | $28.16 | 697600 |
| 2024-03-01 | 29.64 | $28.72 | 539700 |
| 2024-02-29 | 29.81 | $28.55 | 494418 |
| 2024-02-28 | 30.01 | $28.62 | 568745 |
| 2024-02-27 | 30.21 | $28.70 | 599105 |
| 2024-02-26 | 30.43 | $28.73 | 503800 |
| 2024-02-23 | 30.67 | $29.49 | 387900 |
| 2024-02-22 | 30.85 | $29.54 | 410700 |
| 2024-02-21 | 31.03 | $30.00 | 600600 |
| 2024-02-20 | 31.19 | $29.99 | 545101 |
| 2024-02-16 | 31.35 | $30.26 | 683300 |
| 2024-02-15 | 31.49 | $30.64 | 608014 |
| 2024-02-14 | 31.60 | $30.06 | 421915 |
| 2024-02-13 | 31.78 | $30.14 | 880203 |
| 2024-02-12 | 31.95 | $32.05 | 595915 |
| 2024-02-09 | 31.94 | $31.38 | 589612 |
| 2024-02-08 | 32.00 | $31.77 | 467208 |
| 2024-02-07 | 32.02 | $31.88 | 641417 |
| 2024-02-06 | 32.03 | $32.04 | 916034 |
| 2024-02-05 | 32.02 | $31.07 | 775734 |
| 2024-02-02 | 32.10 | $31.82 | 389700 |
| 2024-02-01 | 32.10 | $32.29 | 479300 |
| 2024-01-31 | 32.05 | $31.62 | 434343 |
| 2024-01-30 | 32.07 | $32.55 | 277200 |
| 2024-01-29 | 31.99 | $32.94 | 334523 |
| 2024-01-26 | 31.87 | $32.81 | 294200 |
| 2024-01-25 | 31.76 | $32.61 | 301304 |
| 2024-01-24 | 31.67 | $31.67 | 280500 |
| 2024-01-23 | 31.66 | $32.17 | 321214 |
| 2024-01-22 | 31.61 | $32.03 | 387100 |
| 2024-01-19 | 31.57 | $31.74 | 262305 |
| 2024-01-18 | 31.56 | $31.69 | 314822 |
| 2024-01-17 | 31.56 | $31.50 | 441823 |
| 2024-01-16 | 31.57 | $31.59 | 389600 |
| 2024-01-12 | 31.58 | $32.11 | 431706 |
| 2024-01-11 | 31.54 | $31.96 | 473845 |
| 2024-01-10 | 31.51 | $31.71 | 420400 |
| 2024-01-09 | 31.50 | $31.47 | 313228 |
| 2024-01-08 | 31.51 | $31.43 | 408430 |
| 2024-01-05 | 31.53 | $30.54 | 435000 |
| 2024-01-04 | 31.63 | $30.61 | 629100 |
| 2024-01-03 | 31.72 | $30.58 | 542000 |
| 2024-01-02 | 31.82 | $31.86 | 528500 |
| 2023-12-29 | 31.80 | $31.68 | 351300 |
| 2023-12-28 | 31.79 | $31.95 | 309100 |
| 2023-12-27 | 31.75 | $31.97 | 305124 |
| 2023-12-26 | 31.70 | $32.22 | 432000 |
| 2023-12-22 | 31.62 | $32.16 | 388402 |
| 2023-12-21 | 31.55 | $31.77 | 286500 |
| 2023-12-20 | 31.51 | $31.52 | 473548 |
| 2023-12-19 | 31.49 | $32.22 | 478249 |
| 2023-12-18 | 31.40 | $32.07 | 467600 |
| 2023-12-15 | 31.33 | $31.75 | 1.8M |
| 2023-12-14 | 31.28 | $32.17 | 726547 |
| 2023-12-13 | 31.21 | $31.99 | 635143 |
| 2023-12-12 | 31.17 | $31.20 | 573200 |
| 2023-12-11 | 31.22 | $31.23 | 439430 |
| 2023-12-08 | 31.28 | $30.93 | 441312 |
| 2023-12-07 | 31.38 | $30.96 | 393000 |
| 2023-12-06 | 31.50 | $30.84 | 456628 |
| 2023-12-05 | 31.63 | $30.74 | 511113 |
| 2023-12-04 | 31.80 | $31.81 | 789500 |
| 2023-12-01 | 31.86 | $31.01 | 623800 |
| 2023-11-30 | 32.02 | $30.84 | 666700 |
| 2023-11-29 | 32.19 | $30.94 | 488500 |
| 2023-11-28 | 32.35 | $31.17 | 434132 |
| 2023-11-27 | 32.50 | $31.24 | 479617 |
| 2023-11-24 | 32.63 | $31.30 | 185000 |
| 2023-11-22 | 32.76 | $31.10 | 577200 |
| 2023-11-21 | 32.92 | $30.78 | 545200 |
| 2023-11-20 | 33.10 | $31.47 | 806214 |
| 2023-11-17 | 33.23 | $32.18 | 1.1M |
| 2023-11-16 | 33.28 | $32.36 | 862200 |
| 2023-11-15 | 33.31 | $33.68 | 1.4M |
| 2023-11-14 | 33.21 | $36.12 | 1.6M |
| 2023-11-13 | 32.86 | $33.63 | 1.4M |
| 2023-11-10 | 32.74 | $33.98 | 553908 |
| 2023-11-09 | 32.57 | $33.89 | 532216 |
| 2023-11-08 | 32.39 | $33.80 | 702900 |
| 2023-11-07 | 32.20 | $33.96 | 606600 |
| 2023-11-06 | 31.97 | $33.57 | 603000 |
| 2023-11-03 | 31.77 | $33.47 | 699300 |
| 2023-11-02 | 31.55 | $32.62 | 660715 |
| 2023-11-01 | 31.39 | $31.50 | 634240 |
| 2023-10-31 | 31.34 | $31.58 | 609500 |
| 2023-10-30 | 31.27 | $31.19 | 444919 |
| 2023-10-27 | 31.24 | $31.22 | 632600 |
| 2023-10-26 | 31.21 | $31.68 | 470500 |
| 2023-10-25 | 31.14 | $31.34 | 537518 |
| 2023-10-24 | 31.10 | $31.75 | 684700 |
| 2023-10-23 | 31.03 | $31.40 | 630200 |
| 2023-10-20 | 30.99 | $31.84 | 636418 |
| 2023-10-19 | 30.92 | $32.16 | 608700 |
| 2023-10-18 | 30.83 | $32.26 | 507616 |
| 2023-10-17 | 30.73 | $31.93 | 812343 |
| 2023-10-16 | 30.68 | $31.56 | 592900 |
| 2023-10-13 | 30.67 | $30.96 | 938100 |
| 2023-10-12 | 30.73 | $29.58 | 761700 |
| 2023-10-11 | 30.95 | $30.40 | 563135 |
| 2023-10-10 | 31.11 | $30.25 | 639027 |
| 2023-10-09 | 31.30 | $29.31 | 576605 |
| 2023-10-06 | 31.60 | $28.96 | 939700 |
| 2023-10-05 | 31.97 | $28.80 | 1.1M |
| 2023-10-04 | 32.38 | $30.36 | 560300 |
| 2023-10-03 | 32.67 | $30.27 | 1.1M |
| 2023-10-02 | 33.00 | $31.23 | 816914 |
| 2023-09-29 | 33.24 | $32.04 | 759814 |
| 2023-09-28 | 33.42 | $32.29 | 597124 |
| 2023-09-27 | 33.59 | $31.76 | 635300 |
| 2023-09-26 | 33.83 | $32.37 | 534800 |
| 2023-09-25 | 34.01 | $32.71 | 461600 |
| 2023-09-22 | 34.17 | $32.77 | 447400 |
| 2023-09-21 | 34.34 | $33.40 | 733300 |
| 2023-09-20 | 34.45 | $34.04 | 473900 |
| 2023-09-19 | 34.50 | $34.17 | 835304 |
| 2023-09-18 | 34.54 | $33.74 | 600210 |
| 2023-09-15 | 34.62 | $34.26 | 12.4M |
| 2023-09-14 | 34.66 | $34.39 | 812417 |
| 2023-09-13 | 34.68 | $33.61 | 727200 |
| 2023-09-12 | 34.79 | $34.30 | 585200 |
| 2023-09-11 | 34.82 | $34.83 | 726239 |
| 2023-09-08 | 34.81 | $35.08 | 743411 |
| 2023-09-07 | 34.77 | $35.32 | 833548 |
| 2023-09-06 | 34.71 | $35.48 | 665400 |
| 2023-09-05 | 34.61 | $35.37 | 1.4M |
| 2023-09-01 | 34.54 | $34.40 | 553900 |
| 2023-08-31 | 34.56 | $34.35 | 508000 |
| 2023-08-30 | 34.60 | $35.17 | 327800 |
| 2023-08-29 | 34.57 | $34.69 | 273000 |
| 2023-08-28 | 34.58 | $34.30 | 449736 |
| 2023-08-25 | 34.65 | $34.56 | 471430 |
| 2023-08-24 | 34.69 | $34.61 | 340519 |
| 2023-08-23 | 34.73 | $34.74 | 358316 |
| 2023-08-22 | 34.76 | $34.25 | 485700 |
| 2023-08-21 | 34.85 | $33.99 | 475900 |
| 2023-08-18 | 34.96 | $34.63 | 517027 |
| 2023-08-17 | 35.00 | $34.47 | 474800 |
| 2023-08-16 | 35.05 | $34.74 | 581137 |
| 2023-08-15 | 35.08 | $34.35 | 354400 |
| 2023-08-14 | 35.14 | $34.73 | 335400 |
| 2023-08-11 | 35.15 | $34.84 | 482200 |
| 2023-08-10 | 35.15 | $34.10 | 590700 |
| 2023-08-09 | 35.22 | $35.06 | 879636 |
| 2023-08-08 | 35.19 | $32.82 | 1.9M |
| 2023-08-07 | 35.38 | $36.13 | 587257 |
| 2023-08-04 | 35.24 | $36.10 | 549240 |
| 2023-08-03 | 35.08 | $37.02 | 675100 |
| 2023-08-02 | 34.82 | $36.47 | 646770 |
| 2023-08-01 | 34.60 | $35.75 | 513500 |
| 2023-07-31 | 34.43 | $35.70 | 401700 |
| 2023-07-28 | 34.26 | $36.01 | 876600 |
| 2023-07-27 | 34.05 | $35.15 | 453300 |
| 2023-07-26 | 33.91 | $35.23 | 337100 |
| 2023-07-25 | 33.75 | $35.04 | 700400 |
| 2023-07-24 | 33.59 | $34.24 | 418300 |
| 2023-07-21 | 33.51 | $33.80 | 473100 |
| 2023-07-20 | 33.46 | $33.61 | 296600 |
| 2023-07-19 | 33.43 | $33.83 | 671616 |
| 2023-07-18 | 33.37 | $33.46 | 378059 |
| 2023-07-17 | 33.36 | $33.47 | 272600 |
| 2023-07-14 | 33.34 | $33.74 | 327300 |
| 2023-07-13 | 33.29 | $34.12 | 319516 |
| 2023-07-12 | 33.21 | $33.66 | 413640 |
| 2023-07-11 | 33.17 | $33.27 | 380804 |
| 2023-07-10 | 33.16 | $32.95 | 496815 |
| 2023-07-07 | 33.19 | $33.01 | 389847 |
| 2023-07-06 | 33.21 | $32.78 | 312427 |
| 2023-07-05 | 33.26 | $33.23 | 402400 |
| 2023-07-03 | 33.26 | $34.08 | 188000 |
| 2023-06-30 | 33.19 | $33.58 | 305124 |
| 2023-06-29 | 33.16 | $33.38 | 326135 |
| 2023-06-28 | 33.14 | $32.97 | 264213 |
| 2023-06-27 | 33.17 | $32.91 | 313800 |
| 2023-06-26 | 33.20 | $32.45 | 393336 |
| 2023-06-23 | 33.29 | $32.12 | 687400 |
| 2023-06-22 | 33.42 | $33.35 | 316304 |
| 2023-06-21 | 33.43 | $33.46 | 460100 |
| 2023-06-20 | 33.44 | $32.97 | 364049 |
| 2023-06-16 | 33.51 | $33.98 | 964700 |
| 2023-06-15 | 33.49 | $33.83 | 488327 |
| 2023-06-14 | 33.48 | $33.29 | 439600 |
| 2023-06-13 | 33.54 | $33.45 | 503117 |
| 2023-06-12 | 33.59 | $33.22 | 357500 |
| 2023-06-09 | 33.68 | $33.13 | 387031 |
| 2023-06-08 | 33.78 | $33.67 | 298636 |
| 2023-06-07 | 33.83 | $33.38 | 515800 |
| 2023-06-06 | 33.93 | $33.03 | 552012 |
| 2023-06-05 | 34.07 | $33.11 | 391115 |
| 2023-06-02 | 34.19 | $34.17 | 390218 |
| 2023-06-01 | 34.21 | $33.35 | 500746 |
| 2023-05-31 | 34.31 | $32.60 | 699040 |
| 2023-05-30 | 34.48 | $33.16 | 450802 |
| 2023-05-26 | 34.60 | $34.17 | 278700 |
| 2023-05-25 | 34.62 | $33.76 | 372400 |
| 2023-05-24 | 34.67 | $34.06 | 415000 |
| 2023-05-23 | 34.69 | $34.51 | 393700 |
| 2023-05-22 | 34.66 | $34.70 | 462401 |
| 2023-05-19 | 34.60 | $34.80 | 461005 |
| 2023-05-18 | 34.52 | $35.17 | 509900 |
| 2023-05-17 | 34.39 | $35.41 | 474000 |
| 2023-05-16 | 34.23 | $35.04 | 440834 |
| 2023-05-15 | 34.08 | $35.38 | 344300 |
| 2023-05-12 | 33.89 | $35.07 | 437500 |
| 2023-05-11 | 33.71 | $35.04 | 468005 |
| 2023-05-10 | 33.52 | $35.61 | 596928 |
| 2023-05-09 | 33.26 | $35.62 | 1.1M |
| 2023-05-08 | 32.97 | $34.74 | 1.4M |
| 2023-05-05 | 32.76 | $32.74 | 575200 |
| 2023-05-04 | 32.74 | $32.15 | 512100 |
| 2023-05-03 | 32.77 | $33.42 | 555617 |
| 2023-05-02 | 32.69 | $33.19 | 584400 |
| 2023-05-01 | 32.64 | $33.49 | 335319 |
| 2023-04-28 | 32.56 | $33.43 | 552100 |
| 2023-04-27 | 32.49 | $33.21 | 460025 |
| 2023-04-26 | 32.45 | $32.46 | 342718 |
| 2023-04-25 | 32.48 | $32.90 | 632600 |
| 2023-04-24 | 32.47 | $32.64 | 254647 |
| 2023-04-21 | 32.49 | $32.57 | 385114 |
| 2023-04-20 | 32.52 | $32.53 | 366100 |
| 2023-04-19 | 32.55 | $32.49 | 410468 |
| 2023-04-18 | 32.59 | $32.15 | 421800 |
| 2023-04-17 | 32.67 | $31.72 | 371500 |
| 2023-04-14 | 32.79 | $31.65 | 576600 |
| 2023-04-13 | 32.93 | $31.72 | 361600 |
| 2023-04-12 | 33.06 | $31.70 | 640000 |
| 2023-04-11 | 33.20 | $32.30 | 1.6M |
| 2023-04-10 | 33.29 | $31.88 | 762526 |
| 2023-04-06 | 33.43 | $32.45 | 407300 |
| 2023-04-05 | 33.53 | $32.56 | 501905 |
| 2023-04-04 | 33.62 | $33.76 | 460111 |
| 2023-04-03 | 33.60 | $34.82 | 457500 |
| 2023-03-31 | 33.49 | $34.70 | 455208 |
| 2023-03-30 | 33.40 | $34.14 | 419100 |
| 2023-03-29 | 33.38 | $33.86 | 345300 |
| 2023-03-28 | 33.40 | $33.63 | 355934 |
| 2023-03-27 | 33.45 | $33.22 | 548200 |
| 2023-03-24 | 33.55 | $33.09 | 556546 |
| 2023-03-23 | 33.68 | $32.66 | 449800 |
| 2023-03-22 | 33.86 | $32.81 | 400600 |
| 2023-03-21 | 34.05 | $33.46 | 465524 |
| 2023-03-20 | 34.19 | $33.17 | 527400 |
| 2023-03-17 | 34.36 | $32.20 | 1.5M |
| 2023-03-16 | 34.65 | $33.02 | 488600 |
| 2023-03-15 | 34.88 | $33.13 | 698808 |
| 2023-03-14 | 35.10 | $33.46 | 615216 |
| 2023-03-13 | 35.31 | $32.93 | 896408 |
| 2023-03-10 | 35.58 | $33.53 | 453662 |
| 2023-03-09 | 35.80 | $34.39 | 432000 |
| 2023-03-08 | 35.94 | $34.93 | 409300 |
| 2023-03-07 | 36.03 | $34.97 | 406229 |
| 2023-03-06 | 36.12 | $35.34 | 489200 |
| 2023-03-03 | 36.18 | $37.41 | 524733 |
| 2023-03-02 | 36.05 | $36.90 | 387146 |
| 2023-03-01 | 35.97 | $36.22 | 410722 |
| 2023-02-28 | 35.95 | $36.23 | 480341 |
| 2023-02-27 | 35.94 | $35.91 | 326100 |
| 2023-02-24 | 35.95 | $36.07 | 401700 |
| 2023-02-23 | 35.96 | $36.16 | 322030 |
| 2023-02-22 | 35.96 | $36.00 | 328859 |
| 2023-02-21 | 35.98 | $36.01 | 698108 |
| 2023-02-17 | 35.99 | $36.29 | 504200 |
| 2023-02-16 | 35.98 | $35.69 | 399929 |
| 2023-02-15 | 36.03 | $35.86 | 330506 |
| 2023-02-14 | 36.06 | $35.73 | 378600 |
| 2023-02-13 | 36.11 | $36.07 | 393400 |
| 2023-02-10 | 36.13 | $35.50 | 771100 |
| 2023-02-09 | 36.21 | $34.99 | 714331 |
| 2023-02-08 | 36.35 | $34.92 | 613300 |
| 2023-02-07 | 36.51 | $35.35 | 865635 |
| 2023-02-06 | 36.63 | $35.42 | 1.8M |
| 2023-02-03 | 36.76 | $37.25 | 867522 |
| 2023-02-02 | 36.70 | $37.55 | 628212 |
| 2023-02-01 | 36.60 | $37.44 | 555800 |
| 2023-01-31 | 36.50 | $37.10 | 491900 |
| 2023-01-30 | 36.42 | $36.13 | 389000 |
| 2023-01-27 | 36.42 | $36.47 | 297100 |
| 2023-01-26 | 36.37 | $36.62 | 292248 |
| 2023-01-25 | 36.30 | $36.74 | 322500 |
| 2023-01-24 | 36.20 | $36.32 | 300700 |
| 2023-01-23 | 36.13 | $36.28 | 406051 |
| 2023-01-20 | 36.05 | $35.92 | 397400 |
| 2023-01-19 | 35.98 | $35.68 | 309458 |
| 2023-01-18 | 35.93 | $36.38 | 393300 |
| 2023-01-17 | 35.80 | $37.01 | 392800 |
| 2023-01-13 | 35.60 | $37.09 | 582600 |
| 2023-01-12 | 35.38 | $36.65 | 624767 |
| 2023-01-11 | 35.19 | $36.91 | 624000 |
| 2023-01-10 | 34.96 | $37.27 | 530000 |
| 2023-01-09 | 34.69 | $36.59 | 755911 |
| 2023-01-06 | 34.47 | $36.97 | 494260 |
| 2023-01-05 | 34.21 | $35.60 | 439923 |
| 2023-01-04 | 34.07 | $35.86 | 498306 |
| 2023-01-03 | 33.90 | $34.17 | 383200 |
| 2022-12-30 | 33.89 | $33.55 | 437200 |
| 2022-12-29 | 33.94 | $34.36 | 344000 |
| 2022-12-28 | 33.92 | $33.63 | 444500 |
| 2022-12-27 | 33.97 | $34.11 | 322825 |
| 2022-12-23 | 33.96 | $33.61 | 339002 |
| 2022-12-22 | 34.00 | $33.37 | 375900 |
| 2022-12-21 | 34.06 | $33.66 | 472719 |
| 2022-12-20 | 34.09 | $32.98 | 452200 |
| 2022-12-19 | 34.18 | $33.33 | 430000 |
| 2022-12-16 | 34.23 | $33.58 | 1.0M |
| 2022-12-15 | 34.25 | $33.94 | 373023 |
| 2022-12-14 | 34.23 | $35.06 | 464745 |
| 2022-12-13 | 34.09 | $34.85 | 515838 |
| 2022-12-12 | 33.94 | $34.62 | 326900 |
| 2022-12-09 | 33.79 | $34.25 | 283636 |
| 2022-12-08 | 33.65 | $34.72 | 356249 |
| 2022-12-07 | 33.43 | $34.31 | 302929 |
| 2022-12-06 | 33.24 | $34.33 | 413100 |
| 2022-12-05 | 33.01 | $34.86 | 368100 |
| 2022-12-02 | 32.71 | $34.88 | 429440 |
| 2022-12-01 | 32.37 | $34.20 | 598803 |
| 2022-11-30 | 32.07 | $34.09 | 528000 |
| 2022-11-29 | 31.76 | $33.21 | 390500 |
| 2022-11-28 | 31.51 | $32.96 | 488300 |
| 2022-11-25 | 31.26 | $33.03 | 246200 |
| 2022-11-23 | 30.99 | $33.04 | 677800 |
| 2022-11-22 | 30.70 | $32.87 | 551700 |
| 2022-11-21 | 30.40 | $32.90 | 676737 |
| 2022-11-18 | 30.08 | $32.05 | 660300 |
| 2022-11-17 | 29.81 | $32.04 | 654624 |
| 2022-11-16 | 29.51 | $31.99 | 772500 |
| 2022-11-15 | 29.20 | $31.86 | 1.2M |
| 2022-11-14 | 28.88 | $29.60 | 827800 |
| 2022-11-11 | 28.76 | $29.43 | 1.1M |
| 2022-11-10 | 28.65 | $29.45 | 841807 |
| 2022-11-09 | 28.52 | $28.30 | 339500 |
| 2022-11-08 | 28.50 | $29.37 | 383946 |
| 2022-11-07 | 28.35 | $29.23 | 610229 |
| 2022-11-04 | 28.20 | $29.07 | 509000 |
| 2022-11-03 | 28.05 | $27.93 | 391344 |
| 2022-11-02 | 28.00 | $28.55 | 628721 |
| 2022-11-01 | 27.88 | $29.23 | 513800 |
| 2022-10-31 | 27.68 | $28.89 | 658637 |
| 2022-10-28 | 27.50 | $29.18 | 437549 |
| 2022-10-27 | 27.28 | $28.77 | 336543 |
| 2022-10-26 | 27.08 | $28.67 | 547200 |
| 2022-10-25 | 26.87 | $28.40 | 413440 |
| 2022-10-24 | 26.68 | $27.50 | 393638 |
| 2022-10-21 | 26.58 | $27.13 | 679330 |
| 2022-10-20 | 26.50 | $26.30 | 407900 |
| 2022-10-19 | 26.52 | $27.17 | 391600 |
| 2022-10-18 | 26.45 | $27.85 | 455340 |
| 2022-10-17 | 26.32 | $27.25 | 463900 |
| 2022-10-14 | 26.25 | $26.68 | 472200 |
| 2022-10-13 | 26.25 | $26.72 | 545800 |
| 2022-10-12 | 26.24 | $26.14 | 442645 |
| 2022-10-11 | 26.30 | $26.01 | 465307 |
| 2022-10-10 | 26.39 | $25.89 | 559200 |
| 2022-10-07 | 26.50 | $25.58 | 935836 |
| 2022-10-06 | 26.65 | $25.84 | 402517 |
| 2022-10-05 | 26.80 | $26.62 | 764800 |
| 2022-10-04 | 26.87 | $26.65 | 1.0M |
| 2022-10-03 | 26.95 | $26.05 | 849217 |
| 2022-09-30 | 27.10 | $25.14 | 1.5M |
| 2022-09-29 | 27.35 | $25.17 | 1.4M |
| 2022-09-28 | 27.61 | $26.46 | 953700 |
| 2022-09-27 | 27.76 | $26.04 | 1.0M |
| 2022-09-26 | 27.97 | $27.01 | 823900 |
| 2022-09-23 | 28.09 | $27.03 | 981216 |
| 2022-09-22 | 28.23 | $27.46 | 718400 |
| 2022-09-21 | 28.34 | $28.00 | 568749 |
| 2022-09-20 | 28.41 | $28.00 | 575200 |
| 2022-09-19 | 28.50 | $28.18 | 416300 |
| 2022-09-16 | 28.58 | $28.12 | 812121 |
| 2022-09-15 | 28.69 | $28.03 | 795521 |
| 2022-09-14 | 28.82 | $28.32 | 627800 |
| 2022-09-13 | 28.94 | $28.18 | 696338 |
| 2022-09-12 | 29.10 | $29.56 | 597600 |
| 2022-09-09 | 29.13 | $28.52 | 498316 |
| 2022-09-08 | 29.28 | $27.89 | 725211 |
| 2022-09-07 | 29.51 | $28.44 | 825642 |
| 2022-09-06 | 29.69 | $28.33 | 879200 |
| 2022-09-02 | 29.90 | $28.07 | 2.7M |
| 2022-09-01 | 30.15 | $28.43 | 1.2M |
| 2022-08-31 | 30.37 | $28.10 | 473754 |
| 2022-08-30 | 30.64 | $28.99 | 328347 |
| 2022-08-29 | 30.82 | $29.48 | 505100 |
| 2022-08-26 | 30.96 | $29.32 | 414846 |
| 2022-08-25 | 31.12 | $30.64 | 309500 |
| 2022-08-24 | 31.15 | $29.95 | 400603 |
| 2022-08-23 | 31.24 | $30.27 | 627300 |
| 2022-08-22 | 31.30 | $30.69 | 582314 |
| 2022-08-19 | 31.31 | $31.59 | 1.1M |
| 2022-08-18 | 31.23 | $31.89 | 369800 |
| 2022-08-17 | 31.10 | $31.84 | 456132 |
| 2022-08-16 | 30.96 | $32.11 | 455300 |
| 2022-08-15 | 30.79 | $31.94 | 472320 |
| 2022-08-12 | 30.61 | $32.32 | 511400 |
| 2022-08-11 | 30.39 | $31.83 | 648628 |
| 2022-08-10 | 30.18 | $31.00 | 858703 |
| 2022-08-09 | 30.05 | $30.79 | 906200 |
| 2022-08-08 | 29.92 | $31.65 | 1.2M |
| 2022-08-05 | 29.69 | $30.54 | 643231 |
| 2022-08-04 | 29.56 | $30.19 | 374749 |
| 2022-08-03 | 29.46 | $30.52 | 364900 |
| 2022-08-02 | 29.31 | $29.92 | 359800 |
| 2022-08-01 | 29.22 | $30.36 | 447500 |
| 2022-07-29 | 29.09 | $29.53 | 560941 |
| 2022-07-28 | 29.02 | $29.81 | 640430 |
| 2022-07-27 | 28.92 | $29.54 | 372300 |
| 2022-07-26 | 28.85 | $29.34 | 444100 |
| 2022-07-25 | 28.78 | $29.38 | 352622 |
| 2022-07-22 | 28.71 | $29.37 | 381602 |
| 2022-07-21 | 28.63 | $29.17 | 372010 |
| 2022-07-20 | 28.56 | $29.13 | 772648 |
| 2022-07-19 | 28.48 | $29.33 | 463600 |
| 2022-07-18 | 28.36 | $28.38 | 604200 |
| 2022-07-15 | 28.33 | $28.51 | 404327 |
| 2022-07-14 | 28.27 | $27.99 | 523608 |
| 2022-07-13 | 28.25 | $28.23 | 404440 |
| 2022-07-12 | 28.20 | $28.11 | 515200 |
| 2022-07-11 | 28.18 | $27.73 | 499609 |
| 2022-07-08 | 28.19 | $28.50 | 397800 |
| 2022-07-07 | 28.14 | $28.82 | 553619 |
| 2022-07-06 | 28.07 | $29.14 | 576902 |
| 2022-07-05 | 27.97 | $29.40 | 506300 |
| 2022-07-01 | 27.85 | $29.00 | 381500 |
| 2022-06-30 | 27.77 | $28.35 | 504353 |
| 2022-06-29 | 27.76 | $28.04 | 390525 |
| 2022-06-28 | 27.79 | $28.26 | 514742 |
| 2022-06-27 | 27.81 | $28.35 | 475700 |
| 2022-06-24 | 27.83 | $28.67 | 1.2M |
| 2022-06-23 | 27.83 | $27.95 | 655200 |
| 2022-06-22 | 27.91 | $26.53 | 598600 |
| 2022-06-21 | 28.15 | $26.26 | 607723 |
| 2022-06-17 | 28.44 | $26.09 | 1.0M |
| 2022-06-16 | 28.77 | $26.02 | 977200 |
| 2022-06-15 | 29.14 | $26.27 | 850019 |
| 2022-06-14 | 29.53 | $26.34 | 690831 |
| 2022-06-13 | 29.94 | $27.40 | 723131 |
| 2022-06-10 | 30.28 | $29.20 | 440117 |
| 2022-06-09 | 30.45 | $29.69 | 455200 |
| 2022-06-08 | 30.59 | $29.75 | 315832 |
| 2022-06-07 | 30.73 | $30.44 | 611086 |
| 2022-06-06 | 30.82 | $29.79 | 552549 |
| 2022-06-03 | 30.97 | $30.29 | 608364 |
| 2022-06-02 | 31.07 | $29.80 | 397700 |
| 2022-06-01 | 31.22 | $29.53 | 750052 |
| 2022-05-31 | 31.40 | $29.99 | 1.1M |
| 2022-05-27 | 31.54 | $31.02 | 504100 |
| 2022-05-26 | 31.57 | $30.47 | 623800 |
| 2022-05-25 | 31.66 | $30.41 | 533472 |
| 2022-05-24 | 31.76 | $30.85 | 601600 |
| 2022-05-23 | 31.82 | $31.23 | 654223 |
| 2022-05-20 | 31.84 | $31.11 | 1.7M |
| 2022-05-19 | 31.88 | $32.17 | 637944 |
| 2022-05-18 | 31.81 | $32.73 | 624800 |
| 2022-05-17 | 31.69 | $34.13 | 596328 |
| 2022-05-16 | 31.41 | $32.79 | 801508 |
| 2022-05-13 | 31.26 | $33.27 | 860900 |
| 2022-05-12 | 31.04 | $31.93 | 751400 |
| 2022-05-11 | 30.94 | $31.21 | 966841 |
| 2022-05-10 | 30.91 | $31.05 | 1.2M |
| 2022-05-09 | 30.89 | $33.52 | 2.2M |
| 2022-05-06 | 30.61 | $29.98 | 699931 |
| 2022-05-05 | 30.67 | $29.84 | 426602 |
| 2022-05-04 | 30.74 | $30.76 | 642000 |
| 2022-05-03 | 30.73 | $30.03 | 402132 |
| 2022-05-02 | 30.79 | $29.84 | 679000 |
| 2022-04-29 | 30.87 | $30.29 | 466800 |
| 2022-04-28 | 30.91 | $31.31 | 397342 |
| 2022-04-27 | 30.85 | $30.66 | 642500 |
| 2022-04-26 | 30.86 | $30.80 | 525800 |
| 2022-04-25 | 30.85 | $32.09 | 675208 |
| 2022-04-22 | 30.71 | $31.64 | 490500 |
| 2022-04-21 | 30.60 | $31.91 | 646436 |
| 2022-04-20 | 30.46 | $31.16 | 450800 |
| 2022-04-19 | 30.38 | $31.15 | 576500 |
| 2022-04-18 | 30.30 | $30.12 | 502000 |
| 2022-04-14 | 30.33 | $30.35 | 541500 |
| 2022-04-13 | 30.33 | $30.50 | 460027 |
| 2022-04-12 | 30.32 | $30.29 | 558800 |
| 2022-04-11 | 30.32 | $30.35 | 716146 |
| 2022-04-08 | 30.32 | $29.55 | 513732 |
| 2022-04-07 | 30.39 | $29.55 | 674824 |
| 2022-04-06 | 30.46 | $29.65 | 698819 |
| 2022-04-05 | 30.53 | $30.58 | 594100 |
| 2022-04-04 | 30.50 | $31.29 | 667400 |
| 2022-04-01 | 30.41 | $30.96 | 660503 |
| 2022-03-31 | 30.34 | $30.76 | 736043 |
| 2022-03-30 | 30.31 | $30.64 | 444833 |
| 2022-03-29 | 30.30 | $30.81 | 608722 |
| 2022-03-28 | 30.27 | $30.33 | 482500 |
| 2022-03-25 | 30.31 | $30.42 | 631331 |
| 2022-03-24 | 30.36 | $29.77 | 569600 |
| 2022-03-23 | 30.48 | $29.85 | 460739 |
| 2022-03-22 | 30.61 | $30.64 | 603700 |
| 2022-03-21 | 30.68 | $30.43 | 376600 |
| 2022-03-18 | 30.80 | $30.55 | 1.4M |
| 2022-03-17 | 30.92 | $30.51 | 596500 |
| 2022-03-16 | 31.06 | $30.46 | 920123 |
| 2022-03-15 | 31.23 | $29.89 | 715400 |
| 2022-03-14 | 31.47 | $29.62 | 703108 |
| 2022-03-11 | 31.76 | $29.38 | 869731 |
| 2022-03-10 | 32.09 | $29.65 | 754100 |
| 2022-03-09 | 32.42 | $30.50 | 597400 |
| 2022-03-08 | 32.69 | $29.90 | 869400 |
| 2022-03-07 | 33.04 | $30.20 | 757900 |
| 2022-03-04 | 33.38 | $31.64 | 1.1M |
| 2022-03-03 | 33.61 | $32.91 | 660400 |
| 2022-03-02 | 33.73 | $32.66 | 623600 |
| 2022-03-01 | 33.90 | $31.88 | 957101 |
| 2022-02-28 | 34.18 | $33.39 | 926100 |
| 2022-02-25 | 34.33 | $34.07 | 542020 |
| 2022-02-24 | 34.43 | $33.15 | 859500 |
| 2022-02-23 | 34.63 | $33.55 | 498350 |
| 2022-02-22 | 34.83 | $33.65 | 546230 |
| 2022-02-18 | 35.04 | $34.43 | 667252 |
| 2022-02-17 | 35.20 | $34.91 | 567100 |
| 2022-02-16 | 35.33 | $34.77 | 668436 |
| 2022-02-15 | 35.51 | $34.38 | 1.3M |
| 2022-02-14 | 35.75 | $33.67 | 736230 |
| 2022-02-11 | 36.09 | $34.07 | 617349 |
| 2022-02-10 | 36.43 | $34.22 | 923600 |
| 2022-02-09 | 36.78 | $34.24 | 1.2M |
| 2022-02-08 | 37.17 | $34.75 | 1.1M |
| 2022-02-07 | 37.53 | $34.94 | 2.5M |
| 2022-02-04 | 37.91 | $34.15 | 1.4M |
| 2022-02-03 | 38.39 | $36.73 | 512200 |
| 2022-02-02 | 38.64 | $37.16 | 790640 |
| 2022-02-01 | 38.87 | $37.06 | 691100 |
| 2022-01-31 | 39.12 | $37.61 | 671500 |
| 2022-01-28 | 39.34 | $37.60 | 750600 |
| 2022-01-27 | 39.56 | $37.29 | 449203 |
| 2022-01-26 | 39.83 | $37.60 | 740400 |
| 2022-01-25 | 40.07 | $38.55 | 645341 |
| 2022-01-24 | 40.23 | $39.36 | 578918 |
| 2022-01-21 | 40.30 | $38.93 | 598100 |
| 2022-01-20 | 40.41 | $39.21 | 625694 |
| 2022-01-19 | 40.49 | $40.32 | 564800 |
| 2022-01-18 | 40.45 | $41.13 | 740500 |
| 2022-01-14 | 40.32 | $40.99 | 647220 |
| 2022-01-13 | 40.19 | $40.33 | 956100 |
| 2022-01-12 | 40.11 | $40.53 | 456628 |
| 2022-01-11 | 40.01 | $41.46 | 567400 |
| 2022-01-10 | 39.81 | $40.72 | 405300 |
| 2022-01-07 | 39.67 | $40.79 | 659900 |
| 2022-01-06 | 39.52 | $40.26 | 496411 |
| 2022-01-05 | 39.41 | $40.50 | 510745 |
| 2022-01-04 | 39.28 | $40.79 | 525630 |
| 2022-01-03 | 39.11 | $40.72 | 617400 |
| 2021-12-31 | 38.94 | $40.10 | 614800 |
| 2021-12-30 | 38.81 | $39.42 | 457419 |
| 2021-12-29 | 38.74 | $39.84 | 745814 |
| 2021-12-28 | 38.61 | $39.28 | 344518 |
| 2021-12-27 | 38.53 | $39.04 | 463800 |
| 2021-12-23 | 38.47 | $38.50 | 359700 |
| 2021-12-22 | 38.47 | $38.25 | 472500 |
| 2021-12-21 | 38.50 | $38.07 | 847100 |
| 2021-12-20 | 38.55 | $37.67 | 658634 |
| 2021-12-17 | 38.64 | $37.78 | 1.2M |
| 2021-12-16 | 38.72 | $38.09 | 779400 |
| 2021-12-15 | 38.77 | $38.35 | 724200 |
| 2021-12-14 | 38.80 | $39.41 | 848903 |
| 2021-12-13 | 38.73 | $39.00 | 587927 |
| 2021-12-10 | 38.69 | $39.38 | 381500 |
| 2021-12-09 | 38.62 | $39.46 | 403243 |
| 2021-12-08 | 38.54 | $39.49 | 417100 |
| 2021-12-07 | 38.46 | $39.15 | 657800 |
| 2021-12-06 | 38.40 | $39.30 | 569800 |
| 2021-12-03 | 38.32 | $38.43 | 554300 |
| 2021-12-02 | 38.33 | $37.62 | 672129 |
| 2021-12-01 | 38.41 | $37.24 | 624224 |
| 2021-11-30 | 38.54 | $37.19 | 801400 |
| 2021-11-29 | 38.66 | $37.38 | 586500 |
| 2021-11-26 | 38.77 | $38.79 | 512339 |
| 2021-11-24 | 38.73 | $39.55 | 687100 |
| 2021-11-23 | 38.60 | $39.29 | 640948 |
| 2021-11-22 | 38.48 | $39.07 | 523600 |
| 2021-11-19 | 38.38 | $38.07 | 462902 |
| 2021-11-18 | 38.37 | $37.66 | 625500 |
| 2021-11-17 | 38.39 | $38.86 | 590027 |
| 2021-11-16 | 38.30 | $39.32 | 472543 |
| 2021-11-15 | 38.15 | $38.75 | 720532 |
| 2021-11-12 | 38.04 | $38.35 | 817607 |
| 2021-11-11 | 37.98 | $39.92 | 584701 |
| 2021-11-10 | 37.75 | $39.32 | 789400 |
| 2021-11-09 | 37.58 | $38.55 | 747700 |
| 2021-11-08 | 37.47 | $38.41 | 529500 |
| 2021-11-05 | 37.39 | $38.54 | 600772 |
| 2021-11-04 | 37.29 | $37.82 | 506849 |
| 2021-11-03 | 37.26 | $38.00 | 538100 |
| 2021-11-02 | 37.23 | $37.50 | 714608 |
| 2021-11-01 | 37.25 | $37.27 | 693600 |
| 2021-10-29 | 37.31 | $36.47 | 454593 |
| 2021-10-28 | 37.46 | $36.66 | 444831 |
| 2021-10-27 | 37.60 | $36.28 | 733543 |
| 2021-10-26 | 37.79 | $36.79 | 469306 |
| 2021-10-25 | 37.95 | $37.22 | 641100 |
| 2021-10-22 | 38.08 | $37.02 | 580200 |
| 2021-10-21 | 38.24 | $37.38 | 364402 |
| 2021-10-20 | 38.36 | $37.42 | 509825 |
| 2021-10-19 | 38.49 | $37.27 | 691645 |
| 2021-10-18 | 38.63 | $37.19 | 569426 |
| 2021-10-15 | 38.77 | $37.96 | 542148 |
| 2021-10-14 | 38.85 | $38.10 | 621505 |
| 2021-10-13 | 38.92 | $37.95 | 692600 |
| 2021-10-12 | 39.00 | $38.23 | 653716 |
| 2021-10-11 | 39.06 | $38.40 | 470331 |
| 2021-10-08 | 39.10 | $38.97 | 315717 |
| 2021-10-07 | 39.09 | $39.26 | 567048 |
| 2021-10-06 | 39.04 | $39.47 | 404300 |
| 2021-10-05 | 38.98 | $39.54 | 503400 |
| 2021-10-04 | 38.90 | $39.88 | 698900 |
| 2021-10-01 | 38.79 | $39.64 | 741600 |
| 2021-09-30 | 38.71 | $39.05 | 576304 |
| 2021-09-29 | 38.68 | $39.78 | 646300 |
| 2021-09-28 | 38.58 | $39.43 | 539732 |
| 2021-09-27 | 38.52 | $39.55 | 728033 |
| 2021-09-24 | 38.44 | $38.52 | 649105 |
| 2021-09-23 | 38.46 | $38.65 | 960637 |
| 2021-09-22 | 38.47 | $37.62 | 654803 |
| 2021-09-21 | 38.58 | $37.15 | 922800 |
| 2021-09-20 | 38.75 | $37.99 | 790900 |
| 2021-09-17 | 38.85 | $38.61 | 1.5M |
| 2021-09-16 | 38.89 | $38.44 | 680106 |
| 2021-09-15 | 38.95 | $38.39 | 705900 |
| 2021-09-14 | 39.03 | $38.20 | 818924 |
| 2021-09-13 | 39.13 | $38.86 | 867103 |
| 2021-09-10 | 39.18 | $38.18 | 915700 |
| 2021-09-09 | 39.31 | $38.67 | 608636 |
| 2021-09-08 | 39.40 | $39.54 | 659240 |
| 2021-09-07 | 39.41 | $38.70 | 839691 |
| 2021-09-03 | 39.51 | $39.77 | 432736 |
| 2021-09-02 | 39.51 | $39.62 | 642703 |
| 2021-09-01 | 39.53 | $39.65 | 680200 |
| 2021-08-31 | 39.56 | $39.34 | 784721 |
| 2021-08-30 | 39.63 | $39.46 | 806830 |
| 2021-08-27 | 39.71 | $39.11 | 569848 |
| 2021-08-26 | 39.83 | $38.83 | 762000 |
| 2021-08-25 | 40.00 | $39.00 | 555521 |
| 2021-08-24 | 40.17 | $38.89 | 792533 |
| 2021-08-23 | 40.36 | $38.80 | 1.7M |
| 2021-08-20 | 40.57 | $39.99 | 813704 |
| 2021-08-19 | 40.68 | $39.14 | 739608 |
| 2021-08-18 | 40.87 | $39.72 | 504488 |
| 2021-08-17 | 41.01 | $40.69 | 725900 |
| 2021-08-16 | 41.06 | $40.29 | 600807 |
| 2021-08-13 | 41.15 | $40.66 | 570231 |
| 2021-08-12 | 41.21 | $40.61 | 753500 |
| 2021-08-11 | 41.27 | $40.64 | 989536 |
| 2021-08-10 | 41.34 | $39.80 | 1.1M |
| 2021-08-09 | 41.49 | $40.55 | 848000 |
| 2021-08-06 | 41.59 | $40.80 | 538013 |
| 2021-08-05 | 41.67 | $41.19 | 538900 |
| 2021-08-04 | 41.72 | $41.15 | 441600 |
| 2021-08-03 | 41.78 | $42.52 | 482801 |
| 2021-08-02 | 41.71 | $42.17 | 525349 |
| 2021-07-30 | 41.67 | $42.85 | 638722 |
| 2021-07-29 | 41.57 | $42.76 | 512224 |
| 2021-07-28 | 41.48 | $41.94 | 477700 |
| 2021-07-27 | 41.48 | $41.76 | 639519 |
| 2021-07-26 | 41.50 | $41.63 | 490303 |
| 2021-07-23 | 41.53 | $40.65 | 354721 |
| 2021-07-22 | 41.67 | $40.55 | 448800 |
| 2021-07-21 | 41.83 | $41.15 | 500000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.92
2026-07-17
Close Price
$20.23
Vol: 1.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.12
Average
30.06
Maximum
41.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.92 | $20.23 | 1.1M |
| 2026-07-16 | 21.03 | $20.64 | 1.4M |
| 2026-07-15 | 21.08 | $20.69 | 856400 |
| 2026-07-14 | 21.12 | $20.41 | 738800 |
| 2026-07-13 | 21.22 | $20.47 | 1.1M |
| 2026-07-10 | 21.33 | $20.47 | 999000 |
| 2026-07-09 | 21.45 | $20.21 | 597407 |
| 2026-07-08 | 21.64 | $20.08 | 817337 |
| 2026-07-07 | 21.88 | $20.69 | 838000 |
| 2026-07-06 | 22.03 | $21.34 | 667900 |
| 2026-07-02 | 22.06 | $21.75 | 743559 |
| 2026-07-01 | 22.00 | $21.94 | 805352 |
| 2026-06-30 | 21.89 | $21.44 | 1.4M |
| 2026-06-29 | 21.86 | $21.67 | 795846 |
| 2026-06-26 | 21.76 | $22.64 | 1.4M |
| 2026-06-25 | 21.45 | $22.35 | 784888 |
| 2026-06-24 | 21.13 | $22.52 | 1.4M |
| 2026-06-23 | 20.72 | $21.59 | 1.1M |
| 2026-06-22 | 20.44 | $21.09 | 1.0M |
| 2026-06-18 | 20.22 | $21.52 | 2.2M |
| 2026-06-17 | 19.86 | $19.97 | 1.0M |
| 2026-06-16 | 19.77 | $20.38 | 1.0M |
| 2026-06-15 | 19.58 | $20.13 | 1.0M |
| 2026-06-12 | 19.40 | $20.25 | 873056 |
| 2026-06-11 | 19.17 | $19.88 | 694679 |
| 2026-06-10 | 18.98 | $19.40 | 875000 |
| 2026-06-09 | 18.85 | $19.68 | 702800 |
| 2026-06-08 | 18.64 | $19.68 | 1.1M |
| 2026-06-05 | 18.40 | $19.44 | 999117 |
| 2026-06-04 | 18.17 | $18.88 | 750800 |
| 2026-06-03 | 18.02 | $18.60 | 867848 |
| 2026-06-02 | 17.91 | $18.31 | 1.6M |
| 2026-06-01 | 17.84 | $18.40 | 1.6M |
| 2026-05-29 | 17.74 | $18.22 | 1.0M |
| 2026-05-28 | 17.67 | $18.55 | 650700 |
| 2026-05-27 | 17.52 | $18.63 | 1.1M |
| 2026-05-26 | 17.32 | $18.22 | 1.4M |
| 2026-05-22 | 17.18 | $18.18 | 1.1M |
| 2026-05-21 | 17.04 | $17.30 | 1.3M |
| 2026-05-20 | 17.06 | $16.59 | 1.7M |
| 2026-05-19 | 17.23 | $16.23 | 1.7M |
| 2026-05-18 | 17.51 | $16.54 | 1.1M |
| 2026-05-15 | 17.78 | $16.81 | 1.1M |
| 2026-05-14 | 18.03 | $16.70 | 1.2M |
| 2026-05-13 | 18.35 | $17.02 | 1.2M |
| 2026-05-12 | 18.65 | $17.69 | 958969 |
| 2026-05-11 | 18.87 | $17.58 | 1.1M |
| 2026-05-08 | 19.14 | $18.86 | 1.1M |
| 2026-05-07 | 19.18 | $18.56 | 1.2M |
| 2026-05-06 | 19.29 | $18.97 | 2.0M |
| 2026-05-05 | 19.33 | $17.85 | 2.0M |
| 2026-05-04 | 19.62 | $19.34 | 1.8M |
| 2026-05-01 | 19.63 | $19.68 | 942000 |
| 2026-04-30 | 19.57 | $19.58 | 1.0M |
| 2026-04-29 | 19.52 | $18.52 | 1.1M |
| 2026-04-28 | 19.68 | $19.69 | 790500 |
| 2026-04-27 | 19.62 | $19.48 | 1.2M |
| 2026-04-24 | 19.59 | $19.99 | 791030 |
| 2026-04-23 | 19.45 | $19.96 | 740301 |
| 2026-04-22 | 19.28 | $20.02 | 707749 |
| 2026-04-21 | 19.08 | $19.75 | 759829 |
| 2026-04-20 | 18.89 | $20.47 | 964483 |
| 2026-04-17 | 18.53 | $20.48 | 1.1M |
| 2026-04-16 | 18.10 | $19.59 | 970219 |
| 2026-04-15 | 17.79 | $19.27 | 626000 |
| 2026-04-14 | 17.50 | $18.99 | 627943 |
| 2026-04-13 | 17.22 | $18.88 | 1.1M |
| 2026-04-10 | 16.93 | $18.76 | 1.2M |
| 2026-04-09 | 16.61 | $18.48 | 996179 |
| 2026-04-08 | 16.31 | $17.74 | 1.2M |
| 2026-04-07 | 16.12 | $16.70 | 1.4M |
| 2026-04-06 | 16.13 | $16.86 | 1.2M |
| 2026-04-02 | 16.12 | $16.42 | 1.1M |
| 2026-04-01 | 16.19 | $16.48 | 1.5M |
| 2026-03-31 | 16.28 | $16.42 | 1.7M |
| 2026-03-30 | 16.40 | $16.88 | 961623 |
| 2026-03-27 | 16.45 | $17.01 | 940734 |
| 2026-03-26 | 16.49 | $17.24 | 1.1M |
| 2026-03-25 | 16.50 | $16.74 | 959600 |
| 2026-03-24 | 16.62 | $16.64 | 1.1M |
| 2026-03-23 | 16.79 | $17.08 | 1.3M |
| 2026-03-20 | 16.91 | $16.71 | 1.6M |
| 2026-03-19 | 17.12 | $16.86 | 993438 |
| 2026-03-18 | 17.36 | $16.88 | 1.0M |
| 2026-03-17 | 17.63 | $17.53 | 1.3M |
| 2026-03-16 | 17.82 | $16.96 | 1.7M |
| 2026-03-13 | 18.16 | $17.01 | 1.1M |
| 2026-03-12 | 18.56 | $16.47 | 1.9M |
| 2026-03-11 | 19.15 | $17.45 | 1.6M |
| 2026-03-10 | 19.62 | $17.84 | 1.6M |
| 2026-03-09 | 20.10 | $18.27 | 1.7M |
| 2026-03-06 | 20.57 | $19.31 | 1.2M |
| 2026-03-05 | 20.90 | $19.20 | 1.7M |
| 2026-03-04 | 21.30 | $19.03 | 1.3M |
| 2026-03-03 | 21.81 | $19.92 | 1.5M |
| 2026-03-02 | 22.21 | $20.50 | 1.3M |
| 2026-02-27 | 22.55 | $21.59 | 1.0M |
| 2026-02-26 | 22.72 | $21.95 | 1.4M |
| 2026-02-25 | 22.83 | $21.85 | 1.5M |
| 2026-02-24 | 22.98 | $22.67 | 1.2M |
| 2026-02-23 | 22.98 | $22.69 | 1.2M |
| 2026-02-20 | 22.98 | $22.43 | 679600 |
| 2026-02-19 | 23.02 | $22.36 | 688100 |
| 2026-02-18 | 23.08 | $22.83 | 1.3M |
| 2026-02-17 | 23.04 | $22.99 | 1.2M |
| 2026-02-13 | 22.97 | $22.77 | 875772 |
| 2026-02-12 | 22.92 | $22.69 | 1.2M |
| 2026-02-11 | 22.88 | $23.13 | 1.1M |
| 2026-02-10 | 22.73 | $22.42 | 1.2M |
| 2026-02-09 | 22.70 | $22.56 | 1.7M |
| 2026-02-06 | 22.64 | $23.40 | 1.6M |
| 2026-02-05 | 22.38 | $23.36 | 3.0M |
| 2026-02-04 | 22.09 | $23.38 | 2.2M |
| 2026-02-03 | 21.74 | $22.96 | 1.8M |
| 2026-02-02 | 21.42 | $22.51 | 1.5M |
| 2026-01-30 | 21.14 | $21.83 | 3.6M |
| 2026-01-29 | 20.96 | $21.50 | 1.4M |
| 2026-01-28 | 20.81 | $21.05 | 1.2M |
| 2026-01-27 | 20.74 | $21.73 | 1.4M |
| 2026-01-26 | 20.51 | $20.91 | 1.7M |
| 2026-01-23 | 20.41 | $19.76 | 954449 |
| 2026-01-22 | 20.55 | $20.21 | 1.4M |
| 2026-01-21 | 20.61 | $20.09 | 1.1M |
| 2026-01-20 | 20.70 | $19.85 | 1.3M |
| 2026-01-16 | 20.85 | $20.68 | 1.0M |
| 2026-01-15 | 20.86 | $21.24 | 967900 |
| 2026-01-14 | 20.75 | $21.53 | 637594 |
| 2026-01-13 | 20.55 | $21.16 | 823503 |
| 2026-01-12 | 20.40 | $20.87 | 1.3M |
| 2026-01-09 | 20.29 | $21.63 | 923446 |
| 2026-01-08 | 20.00 | $21.12 | 1.0M |
| 2026-01-07 | 19.77 | $20.19 | 1.0M |
| 2026-01-06 | 19.70 | $20.19 | 991000 |
| 2026-01-05 | 19.63 | $19.17 | 1.2M |
| 2026-01-02 | 19.75 | $19.93 | 952320 |
| 2025-12-31 | 19.74 | $19.89 | 803831 |
| 2025-12-30 | 19.73 | $20.02 | 642500 |
| 2025-12-29 | 19.69 | $20.21 | 957689 |
| 2025-12-26 | 19.62 | $20.31 | 853300 |
| 2025-12-24 | 19.51 | $20.33 | 404005 |
| 2025-12-23 | 19.38 | $19.93 | 851119 |
| 2025-12-22 | 19.32 | $19.78 | 838128 |
| 2025-12-19 | 19.28 | $19.81 | 2.2M |
| 2025-12-18 | 19.23 | $20.23 | 942701 |
| 2025-12-17 | 19.09 | $20.48 | 866417 |
| 2025-12-16 | 18.88 | $20.73 | 1.0M |
| 2025-12-15 | 18.58 | $20.40 | 1.1M |
| 2025-12-12 | 18.32 | $20.29 | 1.5M |
| 2025-12-11 | 18.04 | $20.87 | 2.4M |
| 2025-12-10 | 17.60 | $19.43 | 2.3M |
| 2025-12-09 | 17.41 | $18.57 | 1.4M |
| 2025-12-08 | 17.38 | $17.96 | 1.4M |
| 2025-12-05 | 17.48 | $18.21 | 1.5M |
| 2025-12-04 | 17.55 | $18.11 | 1.3M |
| 2025-12-03 | 17.67 | $18.57 | 2.1M |
| 2025-12-02 | 17.73 | $17.02 | 1.8M |
| 2025-12-01 | 18.13 | $17.36 | 1.7M |
| 2025-11-28 | 18.54 | $18.23 | 731500 |
| 2025-11-26 | 18.85 | $18.10 | 1.7M |
| 2025-11-25 | 19.24 | $17.51 | 1.8M |
| 2025-11-24 | 19.83 | $17.98 | 2.2M |
| 2025-11-21 | 20.43 | $18.27 | 1.5M |
| 2025-11-20 | 21.07 | $17.68 | 2.9M |
| 2025-11-19 | 21.94 | $18.16 | 4.0M |
| 2025-11-18 | 22.86 | $19.44 | 6.0M |
| 2025-11-17 | 23.67 | $23.85 | 877587 |
| 2025-11-14 | 23.67 | $23.88 | 704500 |
| 2025-11-13 | 23.68 | $24.25 | 769100 |
| 2025-11-12 | 23.61 | $24.38 | 991200 |
| 2025-11-11 | 23.50 | $24.37 | 1.4M |
| 2025-11-10 | 23.38 | $23.82 | 706653 |
| 2025-11-07 | 23.36 | $23.84 | 796610 |
| 2025-11-06 | 23.34 | $23.61 | 665744 |
| 2025-11-05 | 23.37 | $24.08 | 840895 |
| 2025-11-04 | 23.31 | $23.52 | 993648 |
| 2025-11-03 | 23.36 | $23.25 | 928000 |
| 2025-10-31 | 23.48 | $23.23 | 730282 |
| 2025-10-30 | 23.63 | $23.20 | 823154 |
| 2025-10-29 | 23.81 | $23.53 | 782700 |
| 2025-10-28 | 23.96 | $24.12 | 608252 |
| 2025-10-27 | 24.01 | $24.09 | 583900 |
| 2025-10-24 | 24.08 | $24.37 | 568200 |
| 2025-10-23 | 24.11 | $24.53 | 598034 |
| 2025-10-22 | 24.12 | $24.92 | 605309 |
| 2025-10-21 | 24.04 | $25.17 | 868130 |
| 2025-10-20 | 23.91 | $24.28 | 531467 |
| 2025-10-17 | 23.95 | $24.89 | 797543 |
| 2025-10-16 | 23.88 | $24.28 | 870200 |
| 2025-10-15 | 23.92 | $24.02 | 716939 |
| 2025-10-14 | 24.04 | $23.87 | 766270 |
| 2025-10-13 | 24.21 | $23.73 | 979917 |
| 2025-10-10 | 24.45 | $23.56 | 1.0M |
| 2025-10-09 | 24.77 | $24.40 | 729121 |
| 2025-10-08 | 24.97 | $24.48 | 683000 |
| 2025-10-07 | 25.19 | $24.81 | 901944 |
| 2025-10-06 | 25.38 | $24.15 | 1.0M |
| 2025-10-03 | 25.74 | $24.79 | 769915 |
| 2025-10-02 | 26.04 | $24.99 | 777800 |
| 2025-10-01 | 26.34 | $25.05 | 777400 |
| 2025-09-30 | 26.69 | $24.89 | 974705 |
| 2025-09-29 | 27.12 | $24.89 | 831305 |
| 2025-09-26 | 27.63 | $25.90 | 648200 |
| 2025-09-25 | 28.00 | $25.82 | 790538 |
| 2025-09-24 | 28.45 | $26.48 | 689910 |
| 2025-09-23 | 28.84 | $26.14 | 1.3M |
| 2025-09-22 | 29.35 | $27.66 | 906831 |
| 2025-09-19 | 29.63 | $28.83 | 2.4M |
| 2025-09-18 | 29.69 | $29.53 | 799700 |
| 2025-09-17 | 29.62 | $29.65 | 1.0M |
| 2025-09-16 | 29.50 | $29.23 | 1.1M |
| 2025-09-15 | 29.44 | $29.66 | 800012 |
| 2025-09-12 | 29.28 | $29.54 | 779400 |
| 2025-09-11 | 29.12 | $29.22 | 691200 |
| 2025-09-10 | 28.98 | $28.40 | 654641 |
| 2025-09-09 | 29.00 | $28.54 | 625800 |
| 2025-09-08 | 28.98 | $28.67 | 802341 |
| 2025-09-05 | 28.92 | $28.77 | 699441 |
| 2025-09-04 | 28.83 | $28.65 | 647903 |
| 2025-09-03 | 28.75 | $28.39 | 671906 |
| 2025-09-02 | 28.69 | $28.31 | 851147 |
| 2025-08-29 | 28.64 | $27.56 | 806200 |
| 2025-08-28 | 28.73 | $27.31 | 803138 |
| 2025-08-27 | 28.89 | $28.13 | 394112 |
| 2025-08-26 | 28.88 | $27.82 | 527500 |
| 2025-08-25 | 28.93 | $28.03 | 667100 |
| 2025-08-22 | 28.94 | $28.64 | 707622 |
| 2025-08-21 | 28.81 | $28.07 | 764931 |
| 2025-08-20 | 28.77 | $28.53 | 1.1M |
| 2025-08-19 | 28.62 | $28.41 | 885397 |
| 2025-08-18 | 28.45 | $27.45 | 700200 |
| 2025-08-15 | 28.45 | $27.90 | 1.1M |
| 2025-08-14 | 28.35 | $28.41 | 643047 |
| 2025-08-13 | 28.11 | $28.58 | 1.1M |
| 2025-08-12 | 27.78 | $27.55 | 1.3M |
| 2025-08-11 | 27.61 | $27.90 | 810317 |
| 2025-08-08 | 27.33 | $28.78 | 647200 |
| 2025-08-07 | 26.80 | $29.06 | 793200 |
| 2025-08-06 | 26.12 | $29.71 | 1.3M |
| 2025-08-05 | 25.18 | $29.86 | 2.8M |
| 2025-08-04 | 24.06 | $28.05 | 4.2M |
| 2025-08-01 | 23.13 | $22.14 | 1.1M |
| 2025-07-31 | 23.30 | $22.52 | 1.1M |
| 2025-07-30 | 23.41 | $22.55 | 1.1M |
| 2025-07-29 | 23.52 | $23.47 | 777820 |
| 2025-07-28 | 23.46 | $23.69 | 909500 |
| 2025-07-25 | 23.34 | $24.24 | 735200 |
| 2025-07-24 | 23.08 | $23.88 | 784300 |
| 2025-07-23 | 22.85 | $24.26 | 982604 |
| 2025-07-22 | 22.50 | $23.71 | 1.4M |
| 2025-07-21 | 22.21 | $23.02 | 1.3M |
| 2025-07-18 | 22.02 | $22.92 | 1.7M |
| 2025-07-17 | 21.82 | $23.19 | 1.7M |
| 2025-07-16 | 21.52 | $21.82 | 835500 |
| 2025-07-15 | 21.47 | $21.59 | 1.2M |
| 2025-07-14 | 21.46 | $22.07 | 1.5M |
| 2025-07-11 | 21.35 | $22.74 | 878138 |
| 2025-07-10 | 21.08 | $22.75 | 962700 |
| 2025-07-09 | 20.76 | $22.12 | 1.1M |
| 2025-07-08 | 20.54 | $21.75 | 1.1M |
| 2025-07-07 | 20.35 | $21.07 | 1.6M |
| 2025-07-03 | 20.28 | $21.51 | 561000 |
| 2025-07-02 | 20.12 | $21.59 | 1.1M |
| 2025-07-01 | 19.91 | $21.20 | 1.7M |
| 2025-06-30 | 19.77 | $20.16 | 1.1M |
| 2025-06-27 | 19.82 | $20.24 | 2.4M |
| 2025-06-26 | 19.87 | $20.07 | 897900 |
| 2025-06-25 | 19.98 | $19.91 | 958300 |
| 2025-06-24 | 20.14 | $20.16 | 1.1M |
| 2025-06-23 | 20.28 | $20.31 | 1.5M |
| 2025-06-20 | 20.42 | $19.83 | 1.3M |
| 2025-06-18 | 20.70 | $19.99 | 1.2M |
| 2025-06-17 | 20.99 | $20.49 | 1.1M |
| 2025-06-16 | 21.22 | $20.94 | 1.7M |
| 2025-06-13 | 21.41 | $20.72 | 838504 |
| 2025-06-12 | 21.68 | $21.61 | 698744 |
| 2025-06-11 | 21.81 | $21.80 | 744829 |
| 2025-06-10 | 21.93 | $22.43 | 887315 |
| 2025-06-09 | 21.94 | $22.34 | 902900 |
| 2025-06-06 | 21.98 | $22.43 | 767134 |
| 2025-06-05 | 22.01 | $22.05 | 859300 |
| 2025-06-04 | 22.13 | $22.48 | 717000 |
| 2025-06-03 | 22.19 | $22.25 | 1.1M |
| 2025-06-02 | 22.32 | $21.83 | 2.0M |
| 2025-05-30 | 22.56 | $23.29 | 1.5M |
| 2025-05-29 | 22.53 | $23.28 | 847903 |
| 2025-05-28 | 22.51 | $22.83 | 750328 |
| 2025-05-27 | 22.59 | $23.30 | 807300 |
| 2025-05-23 | 22.60 | $22.91 | 766200 |
| 2025-05-22 | 22.69 | $22.82 | 971036 |
| 2025-05-21 | 22.82 | $22.96 | 778800 |
| 2025-05-20 | 22.96 | $23.80 | 782725 |
| 2025-05-19 | 22.94 | $23.83 | 891124 |
| 2025-05-16 | 22.93 | $23.89 | 868055 |
| 2025-05-15 | 22.91 | $23.75 | 1.2M |
| 2025-05-14 | 22.93 | $23.18 | 1.6M |
| 2025-05-13 | 23.08 | $22.85 | 1.3M |
| 2025-05-12 | 23.34 | $22.87 | 1.9M |
| 2025-05-09 | 23.64 | $21.56 | 1.8M |
| 2025-05-08 | 24.28 | $22.13 | 2.0M |
| 2025-05-07 | 24.90 | $21.92 | 2.5M |
| 2025-05-06 | 25.68 | $23.87 | 2.2M |
| 2025-05-05 | 26.18 | $25.88 | 1.5M |
| 2025-05-02 | 26.35 | $26.44 | 925200 |
| 2025-05-01 | 26.42 | $26.62 | 553600 |
| 2025-04-30 | 26.48 | $27.04 | 667115 |
| 2025-04-29 | 26.46 | $27.10 | 532900 |
| 2025-04-28 | 26.43 | $26.94 | 394442 |
| 2025-04-25 | 26.44 | $26.97 | 394300 |
| 2025-04-24 | 26.44 | $27.14 | 510200 |
| 2025-04-23 | 26.42 | $26.99 | 720100 |
| 2025-04-22 | 26.43 | $27.23 | 547646 |
| 2025-04-21 | 26.40 | $26.63 | 528038 |
| 2025-04-17 | 26.50 | $26.75 | 381300 |
| 2025-04-16 | 26.59 | $26.04 | 610628 |
| 2025-04-15 | 26.86 | $26.69 | 745900 |
| 2025-04-14 | 27.04 | $26.70 | 555600 |
| 2025-04-11 | 27.26 | $26.61 | 673400 |
| 2025-04-10 | 27.54 | $26.49 | 818129 |
| 2025-04-09 | 27.89 | $27.13 | 914400 |
| 2025-04-08 | 28.17 | $26.02 | 884695 |
| 2025-04-07 | 28.74 | $27.11 | 952600 |
| 2025-04-04 | 29.17 | $28.42 | 814500 |
| 2025-04-03 | 29.40 | $29.35 | 671400 |
| 2025-04-02 | 29.47 | $29.97 | 468200 |
| 2025-04-01 | 29.43 | $29.84 | 617400 |
| 2025-03-31 | 29.41 | $29.92 | 738700 |
| 2025-03-28 | 29.38 | $29.67 | 410407 |
| 2025-03-27 | 29.39 | $29.78 | 403320 |
| 2025-03-26 | 29.40 | $29.56 | 433221 |
| 2025-03-25 | 29.45 | $29.28 | 533000 |
| 2025-03-24 | 29.57 | $29.82 | 361943 |
| 2025-03-21 | 29.60 | $29.53 | 994621 |
| 2025-03-20 | 29.70 | $29.88 | 639231 |
| 2025-03-19 | 29.75 | $30.26 | 490800 |
| 2025-03-18 | 29.74 | $30.09 | 569200 |
| 2025-03-17 | 29.76 | $30.44 | 426746 |
| 2025-03-14 | 29.71 | $29.96 | 502100 |
| 2025-03-13 | 29.77 | $29.65 | 486815 |
| 2025-03-12 | 29.90 | $29.52 | 764215 |
| 2025-03-11 | 30.09 | $30.49 | 884477 |
| 2025-03-10 | 30.11 | $31.17 | 801200 |
| 2025-03-07 | 29.99 | $31.05 | 802017 |
| 2025-03-06 | 29.89 | $30.27 | 552146 |
| 2025-03-05 | 29.94 | $29.78 | 493700 |
| 2025-03-04 | 30.11 | $29.70 | 776304 |
| 2025-03-03 | 30.33 | $30.08 | 679700 |
| 2025-02-28 | 30.51 | $30.73 | 730311 |
| 2025-02-27 | 30.59 | $30.89 | 642423 |
| 2025-02-26 | 30.66 | $31.00 | 464400 |
| 2025-02-25 | 30.72 | $31.27 | 761740 |
| 2025-02-24 | 30.74 | $30.63 | 610619 |
| 2025-02-21 | 30.91 | $30.87 | 546000 |
| 2025-02-20 | 31.06 | $30.96 | 551400 |
| 2025-02-19 | 31.22 | $31.34 | 592144 |
| 2025-02-18 | 31.34 | $31.29 | 604300 |
| 2025-02-14 | 31.49 | $30.97 | 459824 |
| 2025-02-13 | 31.73 | $31.50 | 427300 |
| 2025-02-12 | 31.92 | $31.28 | 564600 |
| 2025-02-11 | 32.18 | $31.39 | 803530 |
| 2025-02-10 | 32.48 | $31.31 | 867902 |
| 2025-02-07 | 32.84 | $32.11 | 468600 |
| 2025-02-06 | 33.10 | $32.14 | 632900 |
| 2025-02-05 | 33.39 | $32.31 | 832922 |
| 2025-02-04 | 33.70 | $32.82 | 1.5M |
| 2025-02-03 | 33.96 | $33.93 | 674200 |
| 2025-01-31 | 34.03 | $33.99 | 630300 |
| 2025-01-30 | 34.10 | $34.15 | 332200 |
| 2025-01-29 | 34.16 | $33.61 | 370228 |
| 2025-01-28 | 34.33 | $33.44 | 437701 |
| 2025-01-27 | 34.58 | $34.50 | 584800 |
| 2025-01-24 | 34.64 | $34.41 | 419100 |
| 2025-01-23 | 34.74 | $34.61 | 429700 |
| 2025-01-22 | 34.81 | $34.38 | 452243 |
| 2025-01-21 | 34.94 | $35.10 | 561713 |
| 2025-01-17 | 34.94 | $35.26 | 407200 |
| 2025-01-16 | 34.91 | $35.29 | 390552 |
| 2025-01-15 | 34.88 | $34.95 | 364534 |
| 2025-01-14 | 34.91 | $34.77 | 305634 |
| 2025-01-13 | 34.98 | $34.94 | 535721 |
| 2025-01-10 | 35.04 | $34.80 | 665319 |
| 2025-01-08 | 35.13 | $35.79 | 862900 |
| 2025-01-07 | 35.04 | $34.82 | 870600 |
| 2025-01-06 | 35.13 | $34.64 | 751906 |
| 2025-01-03 | 35.29 | $34.60 | 567400 |
| 2025-01-02 | 35.47 | $34.61 | 370438 |
| 2024-12-31 | 35.69 | $34.89 | 582412 |
| 2024-12-30 | 35.88 | $34.87 | 305600 |
| 2024-12-27 | 36.11 | $35.44 | 338700 |
| 2024-12-26 | 36.25 | $35.52 | 300808 |
| 2024-12-24 | 36.41 | $35.59 | 361600 |
| 2024-12-23 | 36.57 | $34.98 | 538943 |
| 2024-12-20 | 36.88 | $35.34 | 1.3M |
| 2024-12-19 | 37.17 | $35.60 | 804425 |
| 2024-12-18 | 37.45 | $35.19 | 577623 |
| 2024-12-17 | 37.85 | $35.92 | 611340 |
| 2024-12-16 | 38.16 | $36.67 | 579200 |
| 2024-12-13 | 38.35 | $36.75 | 322000 |
| 2024-12-12 | 38.55 | $36.94 | 498100 |
| 2024-12-11 | 38.74 | $36.74 | 625000 |
| 2024-12-10 | 38.99 | $37.73 | 484200 |
| 2024-12-09 | 39.07 | $38.06 | 449200 |
| 2024-12-06 | 39.07 | $37.88 | 260500 |
| 2024-12-05 | 39.10 | $38.80 | 300022 |
| 2024-12-04 | 38.94 | $39.02 | 321818 |
| 2024-12-03 | 38.68 | $38.72 | 484304 |
| 2024-12-02 | 38.44 | $39.39 | 808684 |
| 2024-11-29 | 38.01 | $38.11 | 262600 |
| 2024-11-27 | 37.77 | $38.26 | 500700 |
| 2024-11-26 | 37.44 | $38.43 | 518654 |
| 2024-11-25 | 37.02 | $38.77 | 796200 |
| 2024-11-22 | 36.44 | $38.30 | 737318 |
| 2024-11-21 | 35.87 | $38.09 | 907509 |
| 2024-11-20 | 35.23 | $37.66 | 1.1M |
| 2024-11-19 | 34.58 | $37.25 | 2.4M |
| 2024-11-18 | 33.91 | $34.15 | 908330 |
| 2024-11-15 | 33.77 | $33.92 | 785800 |
| 2024-11-14 | 33.66 | $33.82 | 485450 |
| 2024-11-13 | 33.55 | $33.37 | 414400 |
| 2024-11-12 | 33.51 | $33.78 | 414900 |
| 2024-11-11 | 33.37 | $33.98 | 397100 |
| 2024-11-08 | 33.17 | $33.55 | 449014 |
| 2024-11-07 | 33.02 | $33.04 | 534339 |
| 2024-11-06 | 32.95 | $33.24 | 803925 |
| 2024-11-05 | 32.82 | $33.03 | 302900 |
| 2024-11-04 | 32.71 | $32.61 | 398143 |
| 2024-11-01 | 32.67 | $32.38 | 460649 |
| 2024-10-31 | 32.67 | $32.07 | 504040 |
| 2024-10-30 | 32.74 | $32.49 | 410211 |
| 2024-10-29 | 32.72 | $32.56 | 530200 |
| 2024-10-28 | 32.68 | $32.77 | 340418 |
| 2024-10-25 | 32.58 | $32.32 | 421938 |
| 2024-10-24 | 32.56 | $32.70 | 357638 |
| 2024-10-23 | 32.45 | $32.42 | 440405 |
| 2024-10-22 | 32.38 | $32.31 | 459000 |
| 2024-10-21 | 32.32 | $32.50 | 563400 |
| 2024-10-18 | 32.21 | $32.65 | 608000 |
| 2024-10-17 | 32.04 | $32.48 | 425741 |
| 2024-10-16 | 31.88 | $32.28 | 549315 |
| 2024-10-15 | 31.73 | $32.08 | 602900 |
| 2024-10-14 | 31.59 | $31.98 | 471205 |
| 2024-10-11 | 31.46 | $31.71 | 416810 |
| 2024-10-10 | 31.35 | $31.03 | 833545 |
| 2024-10-09 | 31.37 | $31.19 | 702847 |
| 2024-10-08 | 31.35 | $31.54 | 537260 |
| 2024-10-07 | 31.26 | $31.63 | 681537 |
| 2024-10-04 | 31.12 | $31.83 | 702000 |
| 2024-10-03 | 30.93 | $31.82 | 774830 |
| 2024-10-02 | 30.70 | $31.71 | 546305 |
| 2024-10-01 | 30.45 | $31.70 | 713336 |
| 2024-09-30 | 30.17 | $31.76 | 758840 |
| 2024-09-27 | 29.83 | $31.25 | 724206 |
| 2024-09-26 | 29.54 | $30.38 | 979300 |
| 2024-09-25 | 29.39 | $29.59 | 521212 |
| 2024-09-24 | 29.39 | $29.80 | 910453 |
| 2024-09-23 | 29.34 | $29.48 | 716400 |
| 2024-09-20 | 29.35 | $29.07 | 1.7M |
| 2024-09-19 | 29.45 | $29.29 | 577300 |
| 2024-09-18 | 29.53 | $29.19 | 551900 |
| 2024-09-17 | 29.64 | $29.05 | 570300 |
| 2024-09-16 | 29.80 | $28.95 | 444500 |
| 2024-09-13 | 30.01 | $29.08 | 469151 |
| 2024-09-12 | 30.23 | $28.87 | 443600 |
| 2024-09-11 | 30.52 | $28.82 | 695522 |
| 2024-09-10 | 30.87 | $28.91 | 1.0M |
| 2024-09-09 | 31.26 | $29.24 | 998000 |
| 2024-09-06 | 31.64 | $31.15 | 1.0M |
| 2024-09-05 | 31.68 | $31.59 | 648200 |
| 2024-09-04 | 31.62 | $31.86 | 548200 |
| 2024-09-03 | 31.50 | $31.96 | 782532 |
| 2024-08-30 | 31.33 | $32.40 | 525100 |
| 2024-08-29 | 31.03 | $32.53 | 834456 |
| 2024-08-28 | 30.66 | $32.21 | 710516 |
| 2024-08-27 | 30.30 | $32.34 | 1.5M |
| 2024-08-26 | 29.85 | $30.34 | 557374 |
| 2024-08-23 | 29.75 | $30.37 | 588145 |
| 2024-08-22 | 29.62 | $30.23 | 870700 |
| 2024-08-21 | 29.51 | $30.02 | 952522 |
| 2024-08-20 | 29.42 | $29.11 | 535427 |
| 2024-08-19 | 29.51 | $29.29 | 528929 |
| 2024-08-16 | 29.58 | $29.16 | 428800 |
| 2024-08-15 | 29.69 | $29.35 | 817124 |
| 2024-08-14 | 29.77 | $28.75 | 1.1M |
| 2024-08-13 | 30.00 | $29.16 | 1.2M |
| 2024-08-12 | 30.18 | $29.49 | 1.1M |
| 2024-08-09 | 30.31 | $29.92 | 327830 |
| 2024-08-08 | 30.38 | $30.19 | 558636 |
| 2024-08-07 | 30.40 | $29.98 | 678000 |
| 2024-08-06 | 30.46 | $29.30 | 1.0M |
| 2024-08-05 | 30.68 | $29.24 | 792008 |
| 2024-08-02 | 30.94 | $30.67 | 520325 |
| 2024-08-01 | 30.94 | $30.57 | 564802 |
| 2024-07-31 | 30.96 | $30.79 | 650700 |
| 2024-07-30 | 30.93 | $31.02 | 579942 |
| 2024-07-29 | 30.85 | $31.41 | 552978 |
| 2024-07-26 | 30.66 | $31.07 | 347400 |
| 2024-07-25 | 30.52 | $30.77 | 444101 |
| 2024-07-24 | 30.41 | $30.60 | 416300 |
| 2024-07-23 | 30.32 | $30.47 | 490400 |
| 2024-07-22 | 30.24 | $30.34 | 407300 |
| 2024-07-19 | 30.18 | $30.40 | 348011 |
| 2024-07-18 | 30.08 | $30.52 | 473946 |
| 2024-07-17 | 29.95 | $30.90 | 902100 |
| 2024-07-16 | 29.71 | $30.33 | 1.5M |
| 2024-07-15 | 29.55 | $29.84 | 679400 |
| 2024-07-12 | 29.46 | $30.00 | 717200 |
| 2024-07-11 | 29.33 | $29.78 | 747900 |
| 2024-07-10 | 29.23 | $28.96 | 415600 |
| 2024-07-09 | 29.28 | $28.36 | 679103 |
| 2024-07-08 | 29.46 | $29.39 | 256700 |
| 2024-07-05 | 29.45 | $29.34 | 319303 |
| 2024-07-03 | 29.46 | $29.55 | 241500 |
| 2024-07-02 | 29.42 | $29.58 | 482003 |
| 2024-07-01 | 29.36 | $29.36 | 704700 |
| 2024-06-28 | 29.34 | $29.54 | 1.1M |
| 2024-06-27 | 29.28 | $29.80 | 387701 |
| 2024-06-26 | 29.15 | $29.67 | 407600 |
| 2024-06-25 | 29.03 | $29.57 | 525500 |
| 2024-06-24 | 28.91 | $29.83 | 538900 |
| 2024-06-21 | 28.72 | $29.16 | 1.0M |
| 2024-06-20 | 28.64 | $29.24 | 372607 |
| 2024-06-18 | 28.52 | $28.99 | 363804 |
| 2024-06-17 | 28.45 | $28.80 | 423200 |
| 2024-06-14 | 28.40 | $28.26 | 289441 |
| 2024-06-13 | 28.46 | $28.42 | 337700 |
| 2024-06-12 | 28.50 | $28.48 | 347700 |
| 2024-06-11 | 28.53 | $28.31 | 358100 |
| 2024-06-10 | 28.61 | $28.14 | 440000 |
| 2024-06-07 | 28.74 | $28.42 | 397600 |
| 2024-06-06 | 28.82 | $28.68 | 373536 |
| 2024-06-05 | 28.87 | $28.54 | 304100 |
| 2024-06-04 | 28.96 | $28.53 | 360307 |
| 2024-06-03 | 29.06 | $28.98 | 864417 |
| 2024-05-31 | 29.08 | $28.62 | 721600 |
| 2024-05-30 | 29.19 | $28.43 | 428400 |
| 2024-05-29 | 29.35 | $27.74 | 532200 |
| 2024-05-28 | 29.68 | $28.22 | 480300 |
| 2024-05-24 | 29.96 | $28.82 | 385704 |
| 2024-05-23 | 30.17 | $28.98 | 435400 |
| 2024-05-22 | 30.36 | $29.40 | 530100 |
| 2024-05-21 | 30.50 | $30.37 | 729220 |
| 2024-05-20 | 30.45 | $30.64 | 851400 |
| 2024-05-17 | 30.33 | $30.48 | 730100 |
| 2024-05-16 | 30.22 | $30.95 | 848900 |
| 2024-05-15 | 29.99 | $30.85 | 474436 |
| 2024-05-14 | 29.74 | $30.61 | 465243 |
| 2024-05-13 | 29.50 | $30.06 | 361620 |
| 2024-05-10 | 29.34 | $30.06 | 405500 |
| 2024-05-09 | 29.14 | $29.75 | 452452 |
| 2024-05-08 | 28.98 | $29.29 | 498200 |
| 2024-05-07 | 28.89 | $28.97 | 704838 |
| 2024-05-06 | 28.85 | $29.45 | 897720 |
| 2024-05-03 | 28.70 | $29.19 | 361403 |
| 2024-05-02 | 28.58 | $29.34 | 589435 |
| 2024-05-01 | 28.41 | $28.76 | 573300 |
| 2024-04-30 | 28.33 | $28.72 | 437934 |
| 2024-04-29 | 28.26 | $28.56 | 365733 |
| 2024-04-26 | 28.20 | $28.51 | 273815 |
| 2024-04-25 | 28.14 | $28.40 | 395338 |
| 2024-04-24 | 28.10 | $28.73 | 402824 |
| 2024-04-23 | 27.99 | $28.92 | 529344 |
| 2024-04-22 | 27.81 | $28.59 | 471300 |
| 2024-04-19 | 27.68 | $28.41 | 553143 |
| 2024-04-18 | 27.57 | $27.97 | 496718 |
| 2024-04-17 | 27.54 | $27.50 | 363439 |
| 2024-04-16 | 27.60 | $27.39 | 508439 |
| 2024-04-15 | 27.70 | $27.35 | 528549 |
| 2024-04-12 | 27.82 | $27.44 | 440300 |
| 2024-04-11 | 27.95 | $27.55 | 444908 |
| 2024-04-10 | 28.08 | $27.88 | 512900 |
| 2024-04-09 | 28.16 | $28.60 | 291600 |
| 2024-04-08 | 28.10 | $28.36 | 413722 |
| 2024-04-05 | 28.09 | $27.86 | 458217 |
| 2024-04-04 | 28.18 | $28.01 | 442543 |
| 2024-04-03 | 28.26 | $28.32 | 574100 |
| 2024-04-02 | 28.29 | $28.69 | 527200 |
| 2024-04-01 | 28.25 | $29.05 | 504600 |
| 2024-03-28 | 28.12 | $29.44 | 557900 |
| 2024-03-27 | 27.90 | $29.11 | 499200 |
| 2024-03-26 | 27.72 | $27.89 | 374945 |
| 2024-03-25 | 27.76 | $27.99 | 349500 |
| 2024-03-22 | 27.80 | $27.96 | 543408 |
| 2024-03-21 | 27.85 | $28.06 | 687071 |
| 2024-03-20 | 27.90 | $27.99 | 666000 |
| 2024-03-19 | 27.97 | $27.96 | 486132 |
| 2024-03-18 | 28.06 | $28.10 | 566052 |
| 2024-03-15 | 28.14 | $28.14 | 920025 |
| 2024-03-14 | 28.24 | $28.43 | 430320 |
| 2024-03-13 | 28.29 | $28.95 | 540000 |
| 2024-03-12 | 28.24 | $29.10 | 469800 |
| 2024-03-11 | 28.17 | $28.89 | 520900 |
| 2024-03-08 | 28.12 | $28.70 | 587300 |
| 2024-03-07 | 28.12 | $28.26 | 710926 |
| 2024-03-06 | 28.22 | $27.82 | 627100 |
| 2024-03-05 | 28.43 | $27.72 | 633968 |
| 2024-03-04 | 28.70 | $28.16 | 697600 |
| 2024-03-01 | 28.93 | $28.72 | 539700 |
| 2024-02-29 | 29.09 | $28.55 | 494418 |
| 2024-02-28 | 29.31 | $28.62 | 568745 |
| 2024-02-27 | 29.55 | $28.70 | 599105 |
| 2024-02-26 | 29.82 | $28.73 | 503800 |
| 2024-02-23 | 30.14 | $29.49 | 387900 |
| 2024-02-22 | 30.35 | $29.54 | 410700 |
| 2024-02-21 | 30.58 | $30.00 | 600600 |
| 2024-02-20 | 30.76 | $29.99 | 545101 |
| 2024-02-16 | 30.97 | $30.26 | 683300 |
| 2024-02-15 | 31.16 | $30.64 | 608014 |
| 2024-02-14 | 31.30 | $30.06 | 421915 |
| 2024-02-13 | 31.59 | $30.14 | 880203 |
| 2024-02-12 | 31.90 | $32.05 | 595915 |
| 2024-02-09 | 31.87 | $31.38 | 589612 |
| 2024-02-08 | 31.97 | $31.77 | 467208 |
| 2024-02-07 | 32.01 | $31.88 | 641417 |
| 2024-02-06 | 32.03 | $32.04 | 916034 |
| 2024-02-05 | 32.01 | $31.07 | 775734 |
| 2024-02-02 | 32.20 | $31.82 | 389700 |
| 2024-02-01 | 32.26 | $32.29 | 479300 |
| 2024-01-31 | 32.23 | $31.62 | 434343 |
| 2024-01-30 | 32.33 | $32.55 | 277200 |
| 2024-01-29 | 32.26 | $32.94 | 334523 |
| 2024-01-26 | 32.08 | $32.81 | 294200 |
| 2024-01-25 | 31.91 | $32.61 | 301304 |
| 2024-01-24 | 31.75 | $31.67 | 280500 |
| 2024-01-23 | 31.76 | $32.17 | 321214 |
| 2024-01-22 | 31.67 | $32.03 | 387100 |
| 2024-01-19 | 31.59 | $31.74 | 262305 |
| 2024-01-18 | 31.56 | $31.69 | 314822 |
| 2024-01-17 | 31.54 | $31.50 | 441823 |
| 2024-01-16 | 31.55 | $31.59 | 389600 |
| 2024-01-12 | 31.55 | $32.11 | 431706 |
| 2024-01-11 | 31.43 | $31.96 | 473845 |
| 2024-01-10 | 31.33 | $31.71 | 420400 |
| 2024-01-09 | 31.27 | $31.47 | 313228 |
| 2024-01-08 | 31.25 | $31.43 | 408430 |
| 2024-01-05 | 31.24 | $30.54 | 435000 |
| 2024-01-04 | 31.41 | $30.61 | 629100 |
| 2024-01-03 | 31.60 | $30.58 | 542000 |
| 2024-01-02 | 31.82 | $31.86 | 528500 |
| 2023-12-29 | 31.81 | $31.68 | 351300 |
| 2023-12-28 | 31.84 | $31.95 | 309100 |
| 2023-12-27 | 31.81 | $31.97 | 305124 |
| 2023-12-26 | 31.78 | $32.22 | 432000 |
| 2023-12-22 | 31.69 | $32.16 | 388402 |
| 2023-12-21 | 31.59 | $31.77 | 286500 |
| 2023-12-20 | 31.56 | $31.52 | 473548 |
| 2023-12-19 | 31.58 | $32.22 | 478249 |
| 2023-12-18 | 31.46 | $32.07 | 467600 |
| 2023-12-15 | 31.35 | $31.75 | 1.8M |
| 2023-12-14 | 31.29 | $32.17 | 726547 |
| 2023-12-13 | 31.14 | $31.99 | 635143 |
| 2023-12-12 | 31.00 | $31.20 | 573200 |
| 2023-12-11 | 31.00 | $31.23 | 439430 |
| 2023-12-08 | 31.01 | $30.93 | 441312 |
| 2023-12-07 | 31.08 | $30.96 | 393000 |
| 2023-12-06 | 31.15 | $30.84 | 456628 |
| 2023-12-05 | 31.27 | $30.74 | 511113 |
| 2023-12-04 | 31.43 | $31.81 | 789500 |
| 2023-12-01 | 31.39 | $31.01 | 623800 |
| 2023-11-30 | 31.52 | $30.84 | 666700 |
| 2023-11-29 | 31.70 | $30.94 | 488500 |
| 2023-11-28 | 31.90 | $31.17 | 434132 |
| 2023-11-27 | 32.07 | $31.24 | 479617 |
| 2023-11-24 | 32.27 | $31.30 | 185000 |
| 2023-11-22 | 32.48 | $31.10 | 577200 |
| 2023-11-21 | 32.77 | $30.78 | 545200 |
| 2023-11-20 | 33.17 | $31.47 | 806214 |
| 2023-11-17 | 33.49 | $32.18 | 1.1M |
| 2023-11-16 | 33.70 | $32.36 | 862200 |
| 2023-11-15 | 33.92 | $33.68 | 1.4M |
| 2023-11-14 | 33.88 | $36.12 | 1.6M |
| 2023-11-13 | 33.31 | $33.63 | 1.4M |
| 2023-11-10 | 33.18 | $33.98 | 553908 |
| 2023-11-09 | 32.95 | $33.89 | 532216 |
| 2023-11-08 | 32.70 | $33.80 | 702900 |
| 2023-11-07 | 32.43 | $33.96 | 606600 |
| 2023-11-06 | 32.08 | $33.57 | 603000 |
| 2023-11-03 | 31.75 | $33.47 | 699300 |
| 2023-11-02 | 31.39 | $32.62 | 660715 |
| 2023-11-01 | 31.15 | $31.50 | 634240 |
| 2023-10-31 | 31.12 | $31.58 | 609500 |
| 2023-10-30 | 31.06 | $31.19 | 444919 |
| 2023-10-27 | 31.07 | $31.22 | 632600 |
| 2023-10-26 | 31.09 | $31.68 | 470500 |
| 2023-10-25 | 31.01 | $31.34 | 537518 |
| 2023-10-24 | 31.00 | $31.75 | 684700 |
| 2023-10-23 | 30.90 | $31.40 | 630200 |
| 2023-10-20 | 30.86 | $31.84 | 636418 |
| 2023-10-19 | 30.72 | $32.16 | 608700 |
| 2023-10-18 | 30.51 | $32.26 | 507616 |
| 2023-10-17 | 30.23 | $31.93 | 812343 |
| 2023-10-16 | 30.00 | $31.56 | 592900 |
| 2023-10-13 | 29.80 | $30.96 | 938100 |
| 2023-10-12 | 29.71 | $29.58 | 761700 |
| 2023-10-11 | 29.91 | $30.40 | 563135 |
| 2023-10-10 | 29.97 | $30.25 | 639027 |
| 2023-10-09 | 30.08 | $29.31 | 576605 |
| 2023-10-06 | 30.42 | $28.96 | 939700 |
| 2023-10-05 | 30.89 | $28.80 | 1.1M |
| 2023-10-04 | 31.48 | $30.36 | 560300 |
| 2023-10-03 | 31.85 | $30.27 | 1.1M |
| 2023-10-02 | 32.29 | $31.23 | 816914 |
| 2023-09-29 | 32.61 | $32.04 | 759814 |
| 2023-09-28 | 32.82 | $32.29 | 597124 |
| 2023-09-27 | 33.01 | $31.76 | 635300 |
| 2023-09-26 | 33.34 | $32.37 | 534800 |
| 2023-09-25 | 33.60 | $32.71 | 461600 |
| 2023-09-22 | 33.84 | $32.77 | 447400 |
| 2023-09-21 | 34.10 | $33.40 | 733300 |
| 2023-09-20 | 34.28 | $34.04 | 473900 |
| 2023-09-19 | 34.34 | $34.17 | 835304 |
| 2023-09-18 | 34.40 | $33.74 | 600210 |
| 2023-09-15 | 34.55 | $34.26 | 12.4M |
| 2023-09-14 | 34.61 | $34.39 | 812417 |
| 2023-09-13 | 34.67 | $33.61 | 727200 |
| 2023-09-12 | 34.89 | $34.30 | 585200 |
| 2023-09-11 | 35.00 | $34.83 | 726239 |
| 2023-09-08 | 35.02 | $35.08 | 743411 |
| 2023-09-07 | 34.99 | $35.32 | 833548 |
| 2023-09-06 | 34.90 | $35.48 | 665400 |
| 2023-09-05 | 34.76 | $35.37 | 1.4M |
| 2023-09-01 | 34.62 | $34.40 | 553900 |
| 2023-08-31 | 34.67 | $34.35 | 508000 |
| 2023-08-30 | 34.73 | $35.17 | 327800 |
| 2023-08-29 | 34.63 | $34.69 | 273000 |
| 2023-08-28 | 34.61 | $34.30 | 449736 |
| 2023-08-25 | 34.68 | $34.56 | 471430 |
| 2023-08-24 | 34.70 | $34.61 | 340519 |
| 2023-08-23 | 34.71 | $34.74 | 358316 |
| 2023-08-22 | 34.69 | $34.25 | 485700 |
| 2023-08-21 | 34.78 | $33.99 | 475900 |
| 2023-08-18 | 34.93 | $34.63 | 517027 |
| 2023-08-17 | 34.98 | $34.47 | 474800 |
| 2023-08-16 | 35.06 | $34.74 | 581137 |
| 2023-08-15 | 35.09 | $34.35 | 354400 |
| 2023-08-14 | 35.22 | $34.73 | 335400 |
| 2023-08-11 | 35.28 | $34.84 | 482200 |
| 2023-08-10 | 35.32 | $34.10 | 590700 |
| 2023-08-09 | 35.52 | $35.06 | 879636 |
| 2023-08-08 | 35.56 | $32.82 | 1.9M |
| 2023-08-07 | 36.06 | $36.13 | 587257 |
| 2023-08-04 | 35.94 | $36.10 | 549240 |
| 2023-08-03 | 35.81 | $37.02 | 675100 |
| 2023-08-02 | 35.46 | $36.47 | 646770 |
| 2023-08-01 | 35.16 | $35.75 | 513500 |
| 2023-07-31 | 34.96 | $35.70 | 401700 |
| 2023-07-28 | 34.74 | $36.01 | 876600 |
| 2023-07-27 | 34.41 | $35.15 | 453300 |
| 2023-07-26 | 34.21 | $35.23 | 337100 |
| 2023-07-25 | 33.95 | $35.04 | 700400 |
| 2023-07-24 | 33.70 | $34.24 | 418300 |
| 2023-07-21 | 33.57 | $33.80 | 473100 |
| 2023-07-20 | 33.52 | $33.61 | 296600 |
| 2023-07-19 | 33.49 | $33.83 | 671616 |
| 2023-07-18 | 33.42 | $33.46 | 378059 |
| 2023-07-17 | 33.41 | $33.47 | 272600 |
| 2023-07-14 | 33.40 | $33.74 | 327300 |
| 2023-07-13 | 33.32 | $34.12 | 319516 |
| 2023-07-12 | 33.16 | $33.66 | 413640 |
| 2023-07-11 | 33.07 | $33.27 | 380804 |
| 2023-07-10 | 33.05 | $32.95 | 496815 |
| 2023-07-07 | 33.09 | $33.01 | 389847 |
| 2023-07-06 | 33.12 | $32.78 | 312427 |
| 2023-07-05 | 33.22 | $33.23 | 402400 |
| 2023-07-03 | 33.23 | $34.08 | 188000 |
| 2023-06-30 | 33.06 | $33.58 | 305124 |
| 2023-06-29 | 32.98 | $33.38 | 326135 |
| 2023-06-28 | 32.93 | $32.97 | 264213 |
| 2023-06-27 | 32.95 | $32.91 | 313800 |
| 2023-06-26 | 33.00 | $32.45 | 393336 |
| 2023-06-23 | 33.15 | $32.12 | 687400 |
| 2023-06-22 | 33.39 | $33.35 | 316304 |
| 2023-06-21 | 33.42 | $33.46 | 460100 |
| 2023-06-20 | 33.42 | $32.97 | 364049 |
| 2023-06-16 | 33.54 | $33.98 | 964700 |
| 2023-06-15 | 33.46 | $33.83 | 488327 |
| 2023-06-14 | 33.40 | $33.29 | 439600 |
| 2023-06-13 | 33.44 | $33.45 | 503117 |
| 2023-06-12 | 33.46 | $33.22 | 357500 |
| 2023-06-09 | 33.53 | $33.13 | 387031 |
| 2023-06-08 | 33.63 | $33.67 | 298636 |
| 2023-06-07 | 33.64 | $33.38 | 515800 |
| 2023-06-06 | 33.71 | $33.03 | 552012 |
| 2023-06-05 | 33.86 | $33.11 | 391115 |
| 2023-06-02 | 34.02 | $34.17 | 390218 |
| 2023-06-01 | 33.99 | $33.35 | 500746 |
| 2023-05-31 | 34.12 | $32.60 | 699040 |
| 2023-05-30 | 34.43 | $33.16 | 450802 |
| 2023-05-26 | 34.66 | $34.17 | 278700 |
| 2023-05-25 | 34.73 | $33.76 | 372400 |
| 2023-05-24 | 34.89 | $34.06 | 415000 |
| 2023-05-23 | 35.00 | $34.51 | 393700 |
| 2023-05-22 | 35.04 | $34.70 | 462401 |
| 2023-05-19 | 35.04 | $34.80 | 461005 |
| 2023-05-18 | 35.02 | $35.17 | 509900 |
| 2023-05-17 | 34.90 | $35.41 | 474000 |
| 2023-05-16 | 34.72 | $35.04 | 440834 |
| 2023-05-15 | 34.58 | $35.38 | 344300 |
| 2023-05-12 | 34.35 | $35.07 | 437500 |
| 2023-05-11 | 34.14 | $35.04 | 468005 |
| 2023-05-10 | 33.90 | $35.61 | 596928 |
| 2023-05-09 | 33.50 | $35.62 | 1.1M |
| 2023-05-08 | 33.03 | $34.74 | 1.4M |
| 2023-05-05 | 32.67 | $32.74 | 575200 |
| 2023-05-04 | 32.68 | $32.15 | 512100 |
| 2023-05-03 | 32.81 | $33.42 | 555617 |
| 2023-05-02 | 32.70 | $33.19 | 584400 |
| 2023-05-01 | 32.62 | $33.49 | 335319 |
| 2023-04-28 | 32.46 | $33.43 | 552100 |
| 2023-04-27 | 32.30 | $33.21 | 460025 |
| 2023-04-26 | 32.15 | $32.46 | 342718 |
| 2023-04-25 | 32.15 | $32.90 | 632600 |
| 2023-04-24 | 32.05 | $32.64 | 254647 |
| 2023-04-21 | 32.00 | $32.57 | 385114 |
| 2023-04-20 | 31.95 | $32.53 | 366100 |
| 2023-04-19 | 31.91 | $32.49 | 410468 |
| 2023-04-18 | 31.88 | $32.15 | 421800 |
| 2023-04-17 | 31.92 | $31.72 | 371500 |
| 2023-04-14 | 32.06 | $31.65 | 576600 |
| 2023-04-13 | 32.25 | $31.72 | 361600 |
| 2023-04-12 | 32.45 | $31.70 | 640000 |
| 2023-04-11 | 32.70 | $32.30 | 1.6M |
| 2023-04-10 | 32.86 | $31.88 | 762526 |
| 2023-04-06 | 33.14 | $32.45 | 407300 |
| 2023-04-05 | 33.35 | $32.56 | 501905 |
| 2023-04-04 | 33.57 | $33.76 | 460111 |
| 2023-04-03 | 33.57 | $34.82 | 457500 |
| 2023-03-31 | 33.36 | $34.70 | 455208 |
| 2023-03-30 | 33.14 | $34.14 | 419100 |
| 2023-03-29 | 33.00 | $33.86 | 345300 |
| 2023-03-28 | 32.91 | $33.63 | 355934 |
| 2023-03-27 | 32.86 | $33.22 | 548200 |
| 2023-03-24 | 32.89 | $33.09 | 556546 |
| 2023-03-23 | 32.95 | $32.66 | 449800 |
| 2023-03-22 | 33.13 | $32.81 | 400600 |
| 2023-03-21 | 33.30 | $33.46 | 465524 |
| 2023-03-20 | 33.37 | $33.17 | 527400 |
| 2023-03-17 | 33.52 | $32.20 | 1.5M |
| 2023-03-16 | 33.91 | $33.02 | 488600 |
| 2023-03-15 | 34.19 | $33.13 | 698808 |
| 2023-03-14 | 34.49 | $33.46 | 615216 |
| 2023-03-13 | 34.77 | $32.93 | 896408 |
| 2023-03-10 | 35.22 | $33.53 | 453662 |
| 2023-03-09 | 35.61 | $34.39 | 432000 |
| 2023-03-08 | 35.89 | $34.93 | 409300 |
| 2023-03-07 | 36.09 | $34.97 | 406229 |
| 2023-03-06 | 36.32 | $35.34 | 489200 |
| 2023-03-03 | 36.51 | $37.41 | 524733 |
| 2023-03-02 | 36.29 | $36.90 | 387146 |
| 2023-03-01 | 36.14 | $36.22 | 410722 |
| 2023-02-28 | 36.12 | $36.23 | 480341 |
| 2023-02-27 | 36.08 | $35.91 | 326100 |
| 2023-02-24 | 36.11 | $36.07 | 401700 |
| 2023-02-23 | 36.10 | $36.16 | 322030 |
| 2023-02-22 | 36.08 | $36.00 | 328859 |
| 2023-02-21 | 36.08 | $36.01 | 698108 |
| 2023-02-17 | 36.08 | $36.29 | 504200 |
| 2023-02-16 | 36.02 | $35.69 | 399929 |
| 2023-02-15 | 36.08 | $35.86 | 330506 |
| 2023-02-14 | 36.11 | $35.73 | 378600 |
| 2023-02-13 | 36.18 | $36.07 | 393400 |
| 2023-02-10 | 36.18 | $35.50 | 771100 |
| 2023-02-09 | 36.30 | $34.99 | 714331 |
| 2023-02-08 | 36.54 | $34.92 | 613300 |
| 2023-02-07 | 36.84 | $35.35 | 865635 |
| 2023-02-06 | 37.09 | $35.42 | 1.8M |
| 2023-02-03 | 37.36 | $37.25 | 867522 |
| 2023-02-02 | 37.29 | $37.55 | 628212 |
| 2023-02-01 | 37.13 | $37.44 | 555800 |
| 2023-01-31 | 36.97 | $37.10 | 491900 |
| 2023-01-30 | 36.85 | $36.13 | 389000 |
| 2023-01-27 | 36.91 | $36.47 | 297100 |
| 2023-01-26 | 36.91 | $36.62 | 292248 |
| 2023-01-25 | 36.86 | $36.74 | 322500 |
| 2023-01-24 | 36.78 | $36.32 | 300700 |
| 2023-01-23 | 36.77 | $36.28 | 406051 |
| 2023-01-20 | 36.76 | $35.92 | 397400 |
| 2023-01-19 | 36.81 | $35.68 | 309458 |
| 2023-01-18 | 36.92 | $36.38 | 393300 |
| 2023-01-17 | 36.90 | $37.01 | 392800 |
| 2023-01-13 | 36.73 | $37.09 | 582600 |
| 2023-01-12 | 36.50 | $36.65 | 624767 |
| 2023-01-11 | 36.33 | $36.91 | 624000 |
| 2023-01-10 | 36.07 | $37.27 | 530000 |
| 2023-01-09 | 35.68 | $36.59 | 755911 |
| 2023-01-06 | 35.37 | $36.97 | 494260 |
| 2023-01-05 | 34.92 | $35.60 | 439923 |
| 2023-01-04 | 34.69 | $35.86 | 498306 |
| 2023-01-03 | 34.36 | $34.17 | 383200 |
| 2022-12-30 | 34.33 | $33.55 | 437200 |
| 2022-12-29 | 34.41 | $34.36 | 344000 |
| 2022-12-28 | 34.34 | $33.63 | 444500 |
| 2022-12-27 | 34.41 | $34.11 | 322825 |
| 2022-12-23 | 34.38 | $33.61 | 339002 |
| 2022-12-22 | 34.45 | $33.37 | 375900 |
| 2022-12-21 | 34.57 | $33.66 | 472719 |
| 2022-12-20 | 34.65 | $32.98 | 452200 |
| 2022-12-19 | 34.88 | $33.33 | 430000 |
| 2022-12-16 | 35.06 | $33.58 | 1.0M |
| 2022-12-15 | 35.21 | $33.94 | 373023 |
| 2022-12-14 | 35.30 | $35.06 | 464745 |
| 2022-12-13 | 35.15 | $34.85 | 515838 |
| 2022-12-12 | 35.02 | $34.62 | 326900 |
| 2022-12-09 | 34.91 | $34.25 | 283636 |
| 2022-12-08 | 34.85 | $34.72 | 356249 |
| 2022-12-07 | 34.67 | $34.31 | 302929 |
| 2022-12-06 | 34.53 | $34.33 | 413100 |
| 2022-12-05 | 34.36 | $34.86 | 368100 |
| 2022-12-02 | 34.04 | $34.88 | 429440 |
| 2022-12-01 | 33.65 | $34.20 | 598803 |
| 2022-11-30 | 33.33 | $34.09 | 528000 |
| 2022-11-29 | 32.98 | $33.21 | 390500 |
| 2022-11-28 | 32.74 | $32.96 | 488300 |
| 2022-11-25 | 32.51 | $33.03 | 246200 |
| 2022-11-23 | 32.22 | $33.04 | 677800 |
| 2022-11-22 | 31.87 | $32.87 | 551700 |
| 2022-11-21 | 31.49 | $32.90 | 676737 |
| 2022-11-18 | 31.03 | $32.05 | 660300 |
| 2022-11-17 | 30.68 | $32.04 | 654624 |
| 2022-11-16 | 30.26 | $31.99 | 772500 |
| 2022-11-15 | 29.78 | $31.86 | 1.2M |
| 2022-11-14 | 29.25 | $29.60 | 827800 |
| 2022-11-11 | 29.11 | $29.43 | 1.1M |
| 2022-11-10 | 28.97 | $29.45 | 841807 |
| 2022-11-09 | 28.81 | $28.30 | 339500 |
| 2022-11-08 | 28.85 | $29.37 | 383946 |
| 2022-11-07 | 28.68 | $29.23 | 610229 |
| 2022-11-04 | 28.50 | $29.07 | 509000 |
| 2022-11-03 | 28.33 | $27.93 | 391344 |
| 2022-11-02 | 28.37 | $28.55 | 628721 |
| 2022-11-01 | 28.28 | $29.23 | 513800 |
| 2022-10-31 | 28.03 | $28.89 | 658637 |
| 2022-10-28 | 27.81 | $29.18 | 437549 |
| 2022-10-27 | 27.49 | $28.77 | 336543 |
| 2022-10-26 | 27.21 | $28.67 | 547200 |
| 2022-10-25 | 26.90 | $28.40 | 413440 |
| 2022-10-24 | 26.60 | $27.50 | 393638 |
| 2022-10-21 | 26.44 | $27.13 | 679330 |
| 2022-10-20 | 26.34 | $26.30 | 407900 |
| 2022-10-19 | 26.40 | $27.17 | 391600 |
| 2022-10-18 | 26.28 | $27.85 | 455340 |
| 2022-10-17 | 26.01 | $27.25 | 463900 |
| 2022-10-14 | 25.83 | $26.68 | 472200 |
| 2022-10-13 | 25.74 | $26.72 | 545800 |
| 2022-10-12 | 25.63 | $26.14 | 442645 |
| 2022-10-11 | 25.64 | $26.01 | 465307 |
| 2022-10-10 | 25.68 | $25.89 | 559200 |
| 2022-10-07 | 25.75 | $25.58 | 935836 |
| 2022-10-06 | 25.91 | $25.84 | 402517 |
| 2022-10-05 | 26.04 | $26.62 | 764800 |
| 2022-10-04 | 26.04 | $26.65 | 1.0M |
| 2022-10-03 | 26.04 | $26.05 | 849217 |
| 2022-09-30 | 26.17 | $25.14 | 1.5M |
| 2022-09-29 | 26.52 | $25.17 | 1.4M |
| 2022-09-28 | 26.92 | $26.46 | 953700 |
| 2022-09-27 | 27.13 | $26.04 | 1.0M |
| 2022-09-26 | 27.46 | $27.01 | 823900 |
| 2022-09-23 | 27.64 | $27.03 | 981216 |
| 2022-09-22 | 27.86 | $27.46 | 718400 |
| 2022-09-21 | 28.02 | $28.00 | 568749 |
| 2022-09-20 | 28.09 | $28.00 | 575200 |
| 2022-09-19 | 28.19 | $28.18 | 416300 |
| 2022-09-16 | 28.26 | $28.12 | 812121 |
| 2022-09-15 | 28.36 | $28.03 | 795521 |
| 2022-09-14 | 28.50 | $28.32 | 627800 |
| 2022-09-13 | 28.60 | $28.18 | 696338 |
| 2022-09-12 | 28.76 | $29.56 | 597600 |
| 2022-09-09 | 28.65 | $28.52 | 498316 |
| 2022-09-08 | 28.74 | $27.89 | 725211 |
| 2022-09-07 | 28.99 | $28.44 | 825642 |
| 2022-09-06 | 29.17 | $28.33 | 879200 |
| 2022-09-02 | 29.39 | $28.07 | 2.7M |
| 2022-09-01 | 29.72 | $28.43 | 1.2M |
| 2022-08-31 | 30.02 | $28.10 | 473754 |
| 2022-08-30 | 30.43 | $28.99 | 328347 |
| 2022-08-29 | 30.73 | $29.48 | 505100 |
| 2022-08-26 | 30.97 | $29.32 | 414846 |
| 2022-08-25 | 31.28 | $30.64 | 309500 |
| 2022-08-24 | 31.36 | $29.95 | 400603 |
| 2022-08-23 | 31.59 | $30.27 | 627300 |
| 2022-08-22 | 31.79 | $30.69 | 582314 |
| 2022-08-19 | 31.93 | $31.59 | 1.1M |
| 2022-08-18 | 31.90 | $31.89 | 369800 |
| 2022-08-17 | 31.79 | $31.84 | 456132 |
| 2022-08-16 | 31.67 | $32.11 | 455300 |
| 2022-08-15 | 31.47 | $31.94 | 472320 |
| 2022-08-12 | 31.26 | $32.32 | 511400 |
| 2022-08-11 | 30.94 | $31.83 | 648628 |
| 2022-08-10 | 30.67 | $31.00 | 858703 |
| 2022-08-09 | 30.53 | $30.79 | 906200 |
| 2022-08-08 | 30.40 | $31.65 | 1.2M |
| 2022-08-05 | 30.06 | $30.54 | 643231 |
| 2022-08-04 | 29.91 | $30.19 | 374749 |
| 2022-08-03 | 29.80 | $30.52 | 364900 |
| 2022-08-02 | 29.60 | $29.92 | 359800 |
| 2022-08-01 | 29.49 | $30.36 | 447500 |
| 2022-07-29 | 29.27 | $29.53 | 560941 |
| 2022-07-28 | 29.19 | $29.81 | 640430 |
| 2022-07-27 | 29.03 | $29.54 | 372300 |
| 2022-07-26 | 28.91 | $29.34 | 444100 |
| 2022-07-25 | 28.81 | $29.38 | 352622 |
| 2022-07-22 | 28.68 | $29.37 | 381602 |
| 2022-07-21 | 28.54 | $29.17 | 372010 |
| 2022-07-20 | 28.41 | $29.13 | 772648 |
| 2022-07-19 | 28.28 | $29.33 | 463600 |
| 2022-07-18 | 28.08 | $28.38 | 604200 |
| 2022-07-15 | 28.05 | $28.51 | 404327 |
| 2022-07-14 | 27.99 | $27.99 | 523608 |
| 2022-07-13 | 28.03 | $28.23 | 404440 |
| 2022-07-12 | 28.03 | $28.11 | 515200 |
| 2022-07-11 | 28.06 | $27.73 | 499609 |
| 2022-07-08 | 28.17 | $28.50 | 397800 |
| 2022-07-07 | 28.14 | $28.82 | 553619 |
| 2022-07-06 | 28.05 | $29.14 | 576902 |
| 2022-07-05 | 27.87 | $29.40 | 506300 |
| 2022-07-01 | 27.62 | $29.00 | 381500 |
| 2022-06-30 | 27.41 | $28.35 | 504353 |
| 2022-06-29 | 27.31 | $28.04 | 390525 |
| 2022-06-28 | 27.26 | $28.26 | 514742 |
| 2022-06-27 | 27.16 | $28.35 | 475700 |
| 2022-06-24 | 27.04 | $28.67 | 1.2M |
| 2022-06-23 | 26.84 | $27.95 | 655200 |
| 2022-06-22 | 26.76 | $26.53 | 598600 |
| 2022-06-21 | 26.98 | $26.26 | 607723 |
| 2022-06-17 | 27.31 | $26.09 | 1.0M |
| 2022-06-16 | 27.72 | $26.02 | 977200 |
| 2022-06-15 | 28.23 | $26.27 | 850019 |
| 2022-06-14 | 28.77 | $26.34 | 690831 |
| 2022-06-13 | 29.38 | $27.40 | 723131 |
| 2022-06-10 | 29.88 | $29.20 | 440117 |
| 2022-06-09 | 30.08 | $29.69 | 455200 |
| 2022-06-08 | 30.21 | $29.75 | 315832 |
| 2022-06-07 | 30.36 | $30.44 | 611086 |
| 2022-06-06 | 30.38 | $29.79 | 552549 |
| 2022-06-03 | 30.54 | $30.29 | 608364 |
| 2022-06-02 | 30.63 | $29.80 | 397700 |
| 2022-06-01 | 30.84 | $29.53 | 750052 |
| 2022-05-31 | 31.14 | $29.99 | 1.1M |
| 2022-05-27 | 31.39 | $31.02 | 504100 |
| 2022-05-26 | 31.46 | $30.47 | 623800 |
| 2022-05-25 | 31.66 | $30.41 | 533472 |
| 2022-05-24 | 31.90 | $30.85 | 601600 |
| 2022-05-23 | 32.09 | $31.23 | 654223 |
| 2022-05-20 | 32.23 | $31.11 | 1.7M |
| 2022-05-19 | 32.41 | $32.17 | 637944 |
| 2022-05-18 | 32.39 | $32.73 | 624800 |
| 2022-05-17 | 32.25 | $34.13 | 596328 |
| 2022-05-16 | 31.79 | $32.79 | 801508 |
| 2022-05-13 | 31.54 | $33.27 | 860900 |
| 2022-05-12 | 31.14 | $31.93 | 751400 |
| 2022-05-11 | 30.95 | $31.21 | 966841 |
| 2022-05-10 | 30.89 | $31.05 | 1.2M |
| 2022-05-09 | 30.86 | $33.52 | 2.2M |
| 2022-05-06 | 30.30 | $29.98 | 699931 |
| 2022-05-05 | 30.39 | $29.84 | 426602 |
| 2022-05-04 | 30.53 | $30.76 | 642000 |
| 2022-05-03 | 30.50 | $30.03 | 402132 |
| 2022-05-02 | 30.62 | $29.84 | 679000 |
| 2022-04-29 | 30.80 | $30.29 | 466800 |
| 2022-04-28 | 30.92 | $31.31 | 397342 |
| 2022-04-27 | 30.84 | $30.66 | 642500 |
| 2022-04-26 | 30.88 | $30.80 | 525800 |
| 2022-04-25 | 30.90 | $32.09 | 675208 |
| 2022-04-22 | 30.65 | $31.64 | 490500 |
| 2022-04-21 | 30.46 | $31.91 | 646436 |
| 2022-04-20 | 30.18 | $31.16 | 450800 |
| 2022-04-19 | 30.02 | $31.15 | 576500 |
| 2022-04-18 | 29.83 | $30.12 | 502000 |
| 2022-04-14 | 29.84 | $30.35 | 541500 |
| 2022-04-13 | 29.80 | $30.50 | 460027 |
| 2022-04-12 | 29.73 | $30.29 | 558800 |
| 2022-04-11 | 29.69 | $30.35 | 716146 |
| 2022-04-08 | 29.64 | $29.55 | 513732 |
| 2022-04-07 | 29.76 | $29.55 | 674824 |
| 2022-04-06 | 29.90 | $29.65 | 698819 |
| 2022-04-05 | 30.05 | $30.58 | 594100 |
| 2022-04-04 | 30.03 | $31.29 | 667400 |
| 2022-04-01 | 29.86 | $30.96 | 660503 |
| 2022-03-31 | 29.73 | $30.76 | 736043 |
| 2022-03-30 | 29.64 | $30.64 | 444833 |
| 2022-03-29 | 29.56 | $30.81 | 608722 |
| 2022-03-28 | 29.45 | $30.33 | 482500 |
| 2022-03-25 | 29.42 | $30.42 | 631331 |
| 2022-03-24 | 29.38 | $29.77 | 569600 |
| 2022-03-23 | 29.48 | $29.85 | 460739 |
| 2022-03-22 | 29.58 | $30.64 | 603700 |
| 2022-03-21 | 29.55 | $30.43 | 376600 |
| 2022-03-18 | 29.56 | $30.55 | 1.4M |
| 2022-03-17 | 29.57 | $30.51 | 596500 |
| 2022-03-16 | 29.59 | $30.46 | 920123 |
| 2022-03-15 | 29.63 | $29.89 | 715400 |
| 2022-03-14 | 29.82 | $29.62 | 703108 |
| 2022-03-11 | 30.11 | $29.38 | 869731 |
| 2022-03-10 | 30.50 | $29.65 | 754100 |
| 2022-03-09 | 30.92 | $30.50 | 597400 |
| 2022-03-08 | 31.23 | $29.90 | 869400 |
| 2022-03-07 | 31.73 | $30.20 | 757900 |
| 2022-03-04 | 32.25 | $31.64 | 1.1M |
| 2022-03-03 | 32.57 | $32.91 | 660400 |
| 2022-03-02 | 32.68 | $32.66 | 623600 |
| 2022-03-01 | 32.87 | $31.88 | 957101 |
| 2022-02-28 | 33.26 | $33.39 | 926100 |
| 2022-02-25 | 33.41 | $34.07 | 542020 |
| 2022-02-24 | 33.44 | $33.15 | 859500 |
| 2022-02-23 | 33.68 | $33.55 | 498350 |
| 2022-02-22 | 33.89 | $33.65 | 546230 |
| 2022-02-18 | 34.12 | $34.43 | 667252 |
| 2022-02-17 | 34.23 | $34.91 | 567100 |
| 2022-02-16 | 34.27 | $34.77 | 668436 |
| 2022-02-15 | 34.35 | $34.38 | 1.3M |
| 2022-02-14 | 34.53 | $33.67 | 736230 |
| 2022-02-11 | 34.90 | $34.07 | 617349 |
| 2022-02-10 | 35.26 | $34.22 | 923600 |
| 2022-02-09 | 35.65 | $34.24 | 1.2M |
| 2022-02-08 | 36.11 | $34.75 | 1.1M |
| 2022-02-07 | 36.54 | $34.94 | 2.5M |
| 2022-02-04 | 37.01 | $34.15 | 1.4M |
| 2022-02-03 | 37.73 | $36.73 | 512200 |
| 2022-02-02 | 38.02 | $37.16 | 790640 |
| 2022-02-01 | 38.27 | $37.06 | 691100 |
| 2022-01-31 | 38.59 | $37.61 | 671500 |
| 2022-01-28 | 38.84 | $37.60 | 750600 |
| 2022-01-27 | 39.14 | $37.29 | 449203 |
| 2022-01-26 | 39.55 | $37.60 | 740400 |
| 2022-01-25 | 39.96 | $38.55 | 645341 |
| 2022-01-24 | 40.24 | $39.36 | 578918 |
| 2022-01-21 | 40.39 | $38.93 | 598100 |
| 2022-01-20 | 40.65 | $39.21 | 625694 |
| 2022-01-19 | 40.90 | $40.32 | 564800 |
| 2022-01-18 | 40.94 | $41.13 | 740500 |
| 2022-01-14 | 40.82 | $40.99 | 647220 |
| 2022-01-13 | 40.70 | $40.33 | 956100 |
| 2022-01-12 | 40.70 | $40.53 | 456628 |
| 2022-01-11 | 40.65 | $41.46 | 567400 |
| 2022-01-10 | 40.40 | $40.72 | 405300 |
| 2022-01-07 | 40.25 | $40.79 | 659900 |
| 2022-01-06 | 40.07 | $40.26 | 496411 |
| 2022-01-05 | 39.96 | $40.50 | 510745 |
| 2022-01-04 | 39.78 | $40.79 | 525630 |
| 2022-01-03 | 39.51 | $40.72 | 617400 |
| 2021-12-31 | 39.21 | $40.10 | 614800 |
| 2021-12-30 | 38.99 | $39.42 | 457419 |
| 2021-12-29 | 38.88 | $39.84 | 745814 |
| 2021-12-28 | 38.66 | $39.28 | 344518 |
| 2021-12-27 | 38.52 | $39.04 | 463800 |
| 2021-12-23 | 38.40 | $38.50 | 359700 |
| 2021-12-22 | 38.39 | $38.25 | 472500 |
| 2021-12-21 | 38.42 | $38.07 | 847100 |
| 2021-12-20 | 38.50 | $37.67 | 658634 |
| 2021-12-17 | 38.67 | $37.78 | 1.2M |
| 2021-12-16 | 38.85 | $38.09 | 779400 |
| 2021-12-15 | 38.99 | $38.35 | 724200 |
| 2021-12-14 | 39.09 | $39.41 | 848903 |
| 2021-12-13 | 38.99 | $39.00 | 587927 |
| 2021-12-10 | 38.96 | $39.38 | 381500 |
| 2021-12-09 | 38.84 | $39.46 | 403243 |
| 2021-12-08 | 38.68 | $39.49 | 417100 |
| 2021-12-07 | 38.49 | $39.15 | 657800 |
| 2021-12-06 | 38.34 | $39.30 | 569800 |
| 2021-12-03 | 38.14 | $38.43 | 554300 |
| 2021-12-02 | 38.09 | $37.62 | 672129 |
| 2021-12-01 | 38.19 | $37.24 | 624224 |
| 2021-11-30 | 38.40 | $37.19 | 801400 |
| 2021-11-29 | 38.65 | $37.38 | 586500 |
| 2021-11-26 | 38.90 | $38.79 | 512339 |
| 2021-11-24 | 38.88 | $39.55 | 687100 |
| 2021-11-23 | 38.71 | $39.29 | 640948 |
| 2021-11-22 | 38.56 | $39.07 | 523600 |
| 2021-11-19 | 38.43 | $38.07 | 462902 |
| 2021-11-18 | 38.50 | $37.66 | 625500 |
| 2021-11-17 | 38.65 | $38.86 | 590027 |
| 2021-11-16 | 38.58 | $39.32 | 472543 |
| 2021-11-15 | 38.40 | $38.75 | 720532 |
| 2021-11-12 | 38.31 | $38.35 | 817607 |
| 2021-11-11 | 38.29 | $39.92 | 584701 |
| 2021-11-10 | 37.93 | $39.32 | 789400 |
| 2021-11-09 | 37.64 | $38.55 | 747700 |
| 2021-11-08 | 37.47 | $38.41 | 529500 |
| 2021-11-05 | 37.30 | $38.54 | 600772 |
| 2021-11-04 | 37.08 | $37.82 | 506849 |
| 2021-11-03 | 36.98 | $38.00 | 538100 |
| 2021-11-02 | 36.83 | $37.50 | 714608 |
| 2021-11-01 | 36.76 | $37.27 | 693600 |
| 2021-10-29 | 36.73 | $36.47 | 454593 |
| 2021-10-28 | 36.88 | $36.66 | 444831 |
| 2021-10-27 | 37.01 | $36.28 | 733543 |
| 2021-10-26 | 37.24 | $36.79 | 469306 |
| 2021-10-25 | 37.41 | $37.22 | 641100 |
| 2021-10-22 | 37.52 | $37.02 | 580200 |
| 2021-10-21 | 37.69 | $37.38 | 364402 |
| 2021-10-20 | 37.82 | $37.42 | 509825 |
| 2021-10-19 | 37.96 | $37.27 | 691645 |
| 2021-10-18 | 38.16 | $37.19 | 569426 |
| 2021-10-15 | 38.41 | $37.96 | 542148 |
| 2021-10-14 | 38.54 | $38.10 | 621505 |
| 2021-10-13 | 38.66 | $37.95 | 692600 |
| 2021-10-12 | 38.83 | $38.23 | 653716 |
| 2021-10-11 | 38.98 | $38.40 | 470331 |
| 2021-10-08 | 39.11 | $38.97 | 315717 |
| 2021-10-07 | 39.14 | $39.26 | 567048 |
| 2021-10-06 | 39.12 | $39.47 | 404300 |
| 2021-10-05 | 39.05 | $39.54 | 503400 |
| 2021-10-04 | 38.96 | $39.88 | 698900 |
| 2021-10-01 | 38.78 | $39.64 | 741600 |
| 2021-09-30 | 38.62 | $39.05 | 576304 |
| 2021-09-29 | 38.56 | $39.78 | 646300 |
| 2021-09-28 | 38.34 | $39.43 | 539732 |
| 2021-09-27 | 38.16 | $39.55 | 728033 |
| 2021-09-24 | 37.94 | $38.52 | 649105 |
| 2021-09-23 | 37.89 | $38.65 | 960637 |
| 2021-09-22 | 37.82 | $37.62 | 654803 |
| 2021-09-21 | 37.95 | $37.15 | 922800 |
| 2021-09-20 | 38.21 | $37.99 | 790900 |
| 2021-09-17 | 38.34 | $38.61 | 1.5M |
| 2021-09-16 | 38.36 | $38.44 | 680106 |
| 2021-09-15 | 38.43 | $38.39 | 705900 |
| 2021-09-14 | 38.52 | $38.20 | 818924 |
| 2021-09-13 | 38.67 | $38.86 | 867103 |
| 2021-09-10 | 38.71 | $38.18 | 915700 |
| 2021-09-09 | 38.90 | $38.67 | 608636 |
| 2021-09-08 | 39.03 | $39.54 | 659240 |
| 2021-09-07 | 38.99 | $38.70 | 839691 |
| 2021-09-03 | 39.13 | $39.77 | 432736 |
| 2021-09-02 | 39.07 | $39.62 | 642703 |
| 2021-09-01 | 39.04 | $39.65 | 680200 |
| 2021-08-31 | 39.00 | $39.34 | 784721 |
| 2021-08-30 | 39.03 | $39.46 | 806830 |
| 2021-08-27 | 39.04 | $39.11 | 569848 |
| 2021-08-26 | 39.13 | $38.83 | 762000 |
| 2021-08-25 | 39.30 | $39.00 | 555521 |
| 2021-08-24 | 39.46 | $38.89 | 792533 |
| 2021-08-23 | 39.68 | $38.80 | 1.7M |
| 2021-08-20 | 39.95 | $39.99 | 813704 |
| 2021-08-19 | 40.03 | $39.14 | 739608 |
| 2021-08-18 | 40.30 | $39.72 | 504488 |
| 2021-08-17 | 40.50 | $40.69 | 725900 |
| 2021-08-16 | 40.52 | $40.29 | 600807 |
| 2021-08-13 | 40.64 | $40.66 | 570231 |
| 2021-08-12 | 40.70 | $40.61 | 753500 |
| 2021-08-11 | 40.79 | $40.64 | 989536 |
| 2021-08-10 | 40.88 | $39.80 | 1.1M |
| 2021-08-09 | 41.17 | $40.55 | 848000 |
| 2021-08-06 | 41.36 | $40.80 | 538013 |
| 2021-08-05 | 41.52 | $41.19 | 538900 |
| 2021-08-04 | 41.63 | $41.15 | 441600 |
| 2021-08-03 | 41.76 | $42.52 | 482801 |
| 2021-08-02 | 41.63 | $42.17 | 525349 |
| 2021-07-30 | 41.55 | $42.85 | 638722 |
| 2021-07-29 | 41.33 | $42.76 | 512224 |
| 2021-07-28 | 41.08 | $41.94 | 477700 |
| 2021-07-27 | 40.98 | $41.76 | 639519 |
| 2021-07-26 | 40.90 | $41.63 | 490303 |
| 2021-07-23 | 40.84 | $40.65 | 354721 |
| 2021-07-22 | 40.97 | $40.55 | 448800 |
| 2021-07-21 | 41.16 | $41.15 | 500000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.57
2026-07-17
Close Price
$20.23
Vol: 1.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.92
Average
30.07
Maximum
42.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.57 | $20.23 | 1.1M |
| 2026-07-16 | 20.72 | $20.64 | 1.4M |
| 2026-07-15 | 20.77 | $20.69 | 856400 |
| 2026-07-14 | 20.82 | $20.41 | 738800 |
| 2026-07-13 | 20.97 | $20.47 | 1.1M |
| 2026-07-10 | 21.13 | $20.47 | 999000 |
| 2026-07-09 | 21.31 | $20.21 | 597407 |
| 2026-07-08 | 21.62 | $20.08 | 817337 |
| 2026-07-07 | 22.03 | $20.69 | 838000 |
| 2026-07-06 | 22.31 | $21.34 | 667900 |
| 2026-07-02 | 22.45 | $21.75 | 743559 |
| 2026-07-01 | 22.46 | $21.94 | 805352 |
| 2026-06-30 | 22.40 | $21.44 | 1.4M |
| 2026-06-29 | 22.47 | $21.67 | 795846 |
| 2026-06-26 | 22.47 | $22.64 | 1.4M |
| 2026-06-25 | 22.13 | $22.35 | 784888 |
| 2026-06-24 | 21.79 | $22.52 | 1.4M |
| 2026-06-23 | 21.31 | $21.59 | 1.1M |
| 2026-06-22 | 21.00 | $21.09 | 1.0M |
| 2026-06-18 | 20.76 | $21.52 | 2.2M |
| 2026-06-17 | 20.33 | $19.97 | 1.0M |
| 2026-06-16 | 20.27 | $20.38 | 1.0M |
| 2026-06-15 | 20.07 | $20.13 | 1.0M |
| 2026-06-12 | 19.89 | $20.25 | 873056 |
| 2026-06-11 | 19.61 | $19.88 | 694679 |
| 2026-06-10 | 19.39 | $19.40 | 875000 |
| 2026-06-09 | 19.27 | $19.68 | 702800 |
| 2026-06-08 | 19.02 | $19.68 | 1.1M |
| 2026-06-05 | 18.71 | $19.44 | 999117 |
| 2026-06-04 | 18.40 | $18.88 | 750800 |
| 2026-06-03 | 18.20 | $18.60 | 867848 |
| 2026-06-02 | 18.05 | $18.31 | 1.6M |
| 2026-06-01 | 17.95 | $18.40 | 1.6M |
| 2026-05-29 | 17.80 | $18.22 | 1.0M |
| 2026-05-28 | 17.68 | $18.55 | 650700 |
| 2026-05-27 | 17.44 | $18.63 | 1.1M |
| 2026-05-26 | 17.12 | $18.22 | 1.4M |
| 2026-05-22 | 16.87 | $18.18 | 1.1M |
| 2026-05-21 | 16.58 | $17.30 | 1.3M |
| 2026-05-20 | 16.52 | $16.59 | 1.7M |
| 2026-05-19 | 16.69 | $16.23 | 1.7M |
| 2026-05-18 | 17.02 | $16.54 | 1.1M |
| 2026-05-15 | 17.34 | $16.81 | 1.1M |
| 2026-05-14 | 17.65 | $16.70 | 1.2M |
| 2026-05-13 | 18.07 | $17.02 | 1.2M |
| 2026-05-12 | 18.48 | $17.69 | 958969 |
| 2026-05-11 | 18.77 | $17.58 | 1.1M |
| 2026-05-08 | 19.17 | $18.86 | 1.1M |
| 2026-05-07 | 19.25 | $18.56 | 1.2M |
| 2026-05-06 | 19.43 | $18.97 | 2.0M |
| 2026-05-05 | 19.52 | $17.85 | 2.0M |
| 2026-05-04 | 19.98 | $19.34 | 1.8M |
| 2026-05-01 | 20.06 | $19.68 | 942000 |
| 2026-04-30 | 20.04 | $19.58 | 1.0M |
| 2026-04-29 | 20.04 | $18.52 | 1.1M |
| 2026-04-28 | 20.36 | $19.69 | 790500 |
| 2026-04-27 | 20.37 | $19.48 | 1.2M |
| 2026-04-24 | 20.43 | $19.99 | 791030 |
| 2026-04-23 | 20.33 | $19.96 | 740301 |
| 2026-04-22 | 20.21 | $20.02 | 707749 |
| 2026-04-21 | 20.02 | $19.75 | 759829 |
| 2026-04-20 | 19.87 | $20.47 | 964483 |
| 2026-04-17 | 19.44 | $20.48 | 1.1M |
| 2026-04-16 | 18.90 | $19.59 | 970219 |
| 2026-04-15 | 18.52 | $19.27 | 626000 |
| 2026-04-14 | 18.15 | $18.99 | 627943 |
| 2026-04-13 | 17.78 | $18.88 | 1.1M |
| 2026-04-10 | 17.37 | $18.76 | 1.2M |
| 2026-04-09 | 16.91 | $18.48 | 996179 |
| 2026-04-08 | 16.45 | $17.74 | 1.2M |
| 2026-04-07 | 16.13 | $16.70 | 1.4M |
| 2026-04-06 | 16.07 | $16.86 | 1.2M |
| 2026-04-02 | 15.97 | $16.42 | 1.1M |
| 2026-04-01 | 16.01 | $16.48 | 1.5M |
| 2026-03-31 | 16.04 | $16.42 | 1.7M |
| 2026-03-30 | 16.13 | $16.88 | 961623 |
| 2026-03-27 | 16.10 | $17.01 | 940734 |
| 2026-03-26 | 16.04 | $17.24 | 1.1M |
| 2026-03-25 | 15.92 | $16.74 | 959600 |
| 2026-03-24 | 15.96 | $16.64 | 1.1M |
| 2026-03-23 | 16.05 | $17.08 | 1.3M |
| 2026-03-20 | 16.06 | $16.71 | 1.6M |
| 2026-03-19 | 16.21 | $16.86 | 993438 |
| 2026-03-18 | 16.37 | $16.88 | 1.0M |
| 2026-03-17 | 16.59 | $17.53 | 1.3M |
| 2026-03-16 | 16.68 | $16.96 | 1.7M |
| 2026-03-13 | 17.00 | $17.01 | 1.1M |
| 2026-03-12 | 17.40 | $16.47 | 1.9M |
| 2026-03-11 | 18.08 | $17.45 | 1.6M |
| 2026-03-10 | 18.62 | $17.84 | 1.6M |
| 2026-03-09 | 19.18 | $18.27 | 1.7M |
| 2026-03-06 | 19.75 | $19.31 | 1.2M |
| 2026-03-05 | 20.12 | $19.20 | 1.7M |
| 2026-03-04 | 20.62 | $19.03 | 1.3M |
| 2026-03-03 | 21.30 | $19.92 | 1.5M |
| 2026-03-02 | 21.84 | $20.50 | 1.3M |
| 2026-02-27 | 22.33 | $21.59 | 1.0M |
| 2026-02-26 | 22.57 | $21.95 | 1.4M |
| 2026-02-25 | 22.75 | $21.85 | 1.5M |
| 2026-02-24 | 23.00 | $22.67 | 1.2M |
| 2026-02-23 | 23.03 | $22.69 | 1.2M |
| 2026-02-20 | 23.06 | $22.43 | 679600 |
| 2026-02-19 | 23.17 | $22.36 | 688100 |
| 2026-02-18 | 23.31 | $22.83 | 1.3M |
| 2026-02-17 | 23.33 | $22.99 | 1.2M |
| 2026-02-13 | 23.29 | $22.77 | 875772 |
| 2026-02-12 | 23.29 | $22.69 | 1.2M |
| 2026-02-11 | 23.31 | $23.13 | 1.1M |
| 2026-02-10 | 23.18 | $22.42 | 1.2M |
| 2026-02-09 | 23.24 | $22.56 | 1.7M |
| 2026-02-06 | 23.25 | $23.40 | 1.6M |
| 2026-02-05 | 22.97 | $23.36 | 3.0M |
| 2026-02-04 | 22.64 | $23.38 | 2.2M |
| 2026-02-03 | 22.21 | $22.96 | 1.8M |
| 2026-02-02 | 21.81 | $22.51 | 1.5M |
| 2026-01-30 | 21.46 | $21.83 | 3.6M |
| 2026-01-29 | 21.24 | $21.50 | 1.4M |
| 2026-01-28 | 21.07 | $21.05 | 1.2M |
| 2026-01-27 | 20.99 | $21.73 | 1.4M |
| 2026-01-26 | 20.69 | $20.91 | 1.7M |
| 2026-01-23 | 20.57 | $19.76 | 954449 |
| 2026-01-22 | 20.79 | $20.21 | 1.4M |
| 2026-01-21 | 20.91 | $20.09 | 1.1M |
| 2026-01-20 | 21.08 | $19.85 | 1.3M |
| 2026-01-16 | 21.37 | $20.68 | 1.0M |
| 2026-01-15 | 21.45 | $21.24 | 967900 |
| 2026-01-14 | 21.36 | $21.53 | 637594 |
| 2026-01-13 | 21.14 | $21.16 | 823503 |
| 2026-01-12 | 20.99 | $20.87 | 1.3M |
| 2026-01-09 | 20.89 | $21.63 | 923446 |
| 2026-01-08 | 20.53 | $21.12 | 1.0M |
| 2026-01-07 | 20.24 | $20.19 | 1.0M |
| 2026-01-06 | 20.17 | $20.19 | 991000 |
| 2026-01-05 | 20.09 | $19.17 | 1.2M |
| 2026-01-02 | 20.31 | $19.93 | 952320 |
| 2025-12-31 | 20.34 | $19.89 | 803831 |
| 2025-12-30 | 20.38 | $20.02 | 642500 |
| 2025-12-29 | 20.38 | $20.21 | 957689 |
| 2025-12-26 | 20.32 | $20.31 | 853300 |
| 2025-12-24 | 20.21 | $20.33 | 404005 |
| 2025-12-23 | 20.07 | $19.93 | 851119 |
| 2025-12-22 | 20.03 | $19.78 | 838128 |
| 2025-12-19 | 20.01 | $19.81 | 2.2M |
| 2025-12-18 | 19.99 | $20.23 | 942701 |
| 2025-12-17 | 19.82 | $20.48 | 866417 |
| 2025-12-16 | 19.54 | $20.73 | 1.0M |
| 2025-12-15 | 19.12 | $20.40 | 1.1M |
| 2025-12-12 | 18.72 | $20.29 | 1.5M |
| 2025-12-11 | 18.28 | $20.87 | 2.4M |
| 2025-12-10 | 17.57 | $19.43 | 2.3M |
| 2025-12-09 | 17.18 | $18.57 | 1.4M |
| 2025-12-08 | 17.00 | $17.96 | 1.4M |
| 2025-12-05 | 17.00 | $18.21 | 1.5M |
| 2025-12-04 | 16.94 | $18.11 | 1.3M |
| 2025-12-03 | 16.94 | $18.57 | 2.1M |
| 2025-12-02 | 16.83 | $17.02 | 1.8M |
| 2025-12-01 | 17.21 | $17.36 | 1.7M |
| 2025-11-28 | 17.60 | $18.23 | 731500 |
| 2025-11-26 | 17.84 | $18.10 | 1.7M |
| 2025-11-25 | 18.21 | $17.51 | 1.8M |
| 2025-11-24 | 18.87 | $17.98 | 2.2M |
| 2025-11-21 | 19.56 | $18.27 | 1.5M |
| 2025-11-20 | 20.34 | $17.68 | 2.9M |
| 2025-11-19 | 21.49 | $18.16 | 4.0M |
| 2025-11-18 | 22.77 | $19.44 | 6.0M |
| 2025-11-17 | 23.92 | $23.85 | 877587 |
| 2025-11-14 | 23.93 | $23.88 | 704500 |
| 2025-11-13 | 23.94 | $24.25 | 769100 |
| 2025-11-12 | 23.84 | $24.38 | 991200 |
| 2025-11-11 | 23.68 | $24.37 | 1.4M |
| 2025-11-10 | 23.48 | $23.82 | 706653 |
| 2025-11-07 | 23.43 | $23.84 | 796610 |
| 2025-11-06 | 23.37 | $23.61 | 665744 |
| 2025-11-05 | 23.37 | $24.08 | 840895 |
| 2025-11-04 | 23.23 | $23.52 | 993648 |
| 2025-11-03 | 23.25 | $23.25 | 928000 |
| 2025-10-31 | 23.37 | $23.23 | 730282 |
| 2025-10-30 | 23.54 | $23.20 | 823154 |
| 2025-10-29 | 23.76 | $23.53 | 782700 |
| 2025-10-28 | 23.93 | $24.12 | 608252 |
| 2025-10-27 | 23.96 | $24.09 | 583900 |
| 2025-10-24 | 24.02 | $24.37 | 568200 |
| 2025-10-23 | 24.01 | $24.53 | 598034 |
| 2025-10-22 | 23.96 | $24.92 | 605309 |
| 2025-10-21 | 23.79 | $25.17 | 868130 |
| 2025-10-20 | 23.51 | $24.28 | 531467 |
| 2025-10-17 | 23.47 | $24.89 | 797543 |
| 2025-10-16 | 23.25 | $24.28 | 870200 |
| 2025-10-15 | 23.19 | $24.02 | 716939 |
| 2025-10-14 | 23.21 | $23.87 | 766270 |
| 2025-10-13 | 23.32 | $23.73 | 979917 |
| 2025-10-10 | 23.51 | $23.56 | 1.0M |
| 2025-10-09 | 23.83 | $24.40 | 729121 |
| 2025-10-08 | 23.96 | $24.48 | 683000 |
| 2025-10-07 | 24.13 | $24.81 | 901944 |
| 2025-10-06 | 24.25 | $24.15 | 1.0M |
| 2025-10-03 | 24.63 | $24.79 | 769915 |
| 2025-10-02 | 24.90 | $24.99 | 777800 |
| 2025-10-01 | 25.20 | $25.05 | 777400 |
| 2025-09-30 | 25.55 | $24.89 | 974705 |
| 2025-09-29 | 26.06 | $24.89 | 831305 |
| 2025-09-26 | 26.69 | $25.90 | 648200 |
| 2025-09-25 | 27.15 | $25.82 | 790538 |
| 2025-09-24 | 27.74 | $26.48 | 689910 |
| 2025-09-23 | 28.26 | $26.14 | 1.3M |
| 2025-09-22 | 28.99 | $27.66 | 906831 |
| 2025-09-19 | 29.41 | $28.83 | 2.4M |
| 2025-09-18 | 29.54 | $29.53 | 799700 |
| 2025-09-17 | 29.46 | $29.65 | 1.0M |
| 2025-09-16 | 29.32 | $29.23 | 1.1M |
| 2025-09-15 | 29.27 | $29.66 | 800012 |
| 2025-09-12 | 29.07 | $29.54 | 779400 |
| 2025-09-11 | 28.86 | $29.22 | 691200 |
| 2025-09-10 | 28.69 | $28.40 | 654641 |
| 2025-09-09 | 28.73 | $28.54 | 625800 |
| 2025-09-08 | 28.73 | $28.67 | 802341 |
| 2025-09-05 | 28.68 | $28.77 | 699441 |
| 2025-09-04 | 28.58 | $28.65 | 647903 |
| 2025-09-03 | 28.49 | $28.39 | 671906 |
| 2025-09-02 | 28.45 | $28.31 | 851147 |
| 2025-08-29 | 28.41 | $27.56 | 806200 |
| 2025-08-28 | 28.59 | $27.31 | 803138 |
| 2025-08-27 | 28.88 | $28.13 | 394112 |
| 2025-08-26 | 28.96 | $27.82 | 527500 |
| 2025-08-25 | 29.13 | $28.03 | 667100 |
| 2025-08-22 | 29.25 | $28.64 | 707622 |
| 2025-08-21 | 29.19 | $28.07 | 764931 |
| 2025-08-20 | 29.26 | $28.53 | 1.1M |
| 2025-08-19 | 29.18 | $28.41 | 885397 |
| 2025-08-18 | 29.10 | $27.45 | 700200 |
| 2025-08-15 | 29.28 | $27.90 | 1.1M |
| 2025-08-14 | 29.32 | $28.41 | 643047 |
| 2025-08-13 | 29.17 | $28.58 | 1.1M |
| 2025-08-12 | 28.91 | $27.55 | 1.3M |
| 2025-08-11 | 28.88 | $27.90 | 810317 |
| 2025-08-08 | 28.70 | $28.78 | 647200 |
| 2025-08-07 | 28.16 | $29.06 | 793200 |
| 2025-08-06 | 27.39 | $29.71 | 1.3M |
| 2025-08-05 | 26.21 | $29.86 | 2.8M |
| 2025-08-04 | 24.70 | $28.05 | 4.2M |
| 2025-08-01 | 23.42 | $22.14 | 1.1M |
| 2025-07-31 | 23.72 | $22.52 | 1.1M |
| 2025-07-30 | 23.96 | $22.55 | 1.1M |
| 2025-07-29 | 24.22 | $23.47 | 777820 |
| 2025-07-28 | 24.24 | $23.69 | 909500 |
| 2025-07-25 | 24.18 | $24.24 | 735200 |
| 2025-07-24 | 23.91 | $23.88 | 784300 |
| 2025-07-23 | 23.69 | $24.26 | 982604 |
| 2025-07-22 | 23.28 | $23.71 | 1.4M |
| 2025-07-21 | 22.94 | $23.02 | 1.3M |
| 2025-07-18 | 22.74 | $22.92 | 1.7M |
| 2025-07-17 | 22.52 | $23.19 | 1.7M |
| 2025-07-16 | 22.15 | $21.82 | 835500 |
| 2025-07-15 | 22.14 | $21.59 | 1.2M |
| 2025-07-14 | 22.18 | $22.07 | 1.5M |
| 2025-07-11 | 22.08 | $22.74 | 878138 |
| 2025-07-10 | 21.74 | $22.75 | 962700 |
| 2025-07-09 | 21.32 | $22.12 | 1.1M |
| 2025-07-08 | 21.01 | $21.75 | 1.1M |
| 2025-07-07 | 20.75 | $21.07 | 1.6M |
| 2025-07-03 | 20.65 | $21.51 | 561000 |
| 2025-07-02 | 20.39 | $21.59 | 1.1M |
| 2025-07-01 | 20.06 | $21.20 | 1.7M |
| 2025-06-30 | 19.79 | $20.16 | 1.1M |
| 2025-06-27 | 19.81 | $20.24 | 2.4M |
| 2025-06-26 | 19.81 | $20.07 | 897900 |
| 2025-06-25 | 19.89 | $19.91 | 958300 |
| 2025-06-24 | 20.05 | $20.16 | 1.1M |
| 2025-06-23 | 20.18 | $20.31 | 1.5M |
| 2025-06-20 | 20.31 | $19.83 | 1.3M |
| 2025-06-18 | 20.63 | $19.99 | 1.2M |
| 2025-06-17 | 20.99 | $20.49 | 1.1M |
| 2025-06-16 | 21.28 | $20.94 | 1.7M |
| 2025-06-13 | 21.50 | $20.72 | 838504 |
| 2025-06-12 | 21.86 | $21.61 | 698744 |
| 2025-06-11 | 22.02 | $21.80 | 744829 |
| 2025-06-10 | 22.16 | $22.43 | 887315 |
| 2025-06-09 | 22.14 | $22.34 | 902900 |
| 2025-06-06 | 22.16 | $22.43 | 767134 |
| 2025-06-05 | 22.16 | $22.05 | 859300 |
| 2025-06-04 | 22.29 | $22.48 | 717000 |
| 2025-06-03 | 22.33 | $22.25 | 1.1M |
| 2025-06-02 | 22.47 | $21.83 | 2.0M |
| 2025-05-30 | 22.77 | $23.29 | 1.5M |
| 2025-05-29 | 22.69 | $23.28 | 847903 |
| 2025-05-28 | 22.61 | $22.83 | 750328 |
| 2025-05-27 | 22.67 | $23.30 | 807300 |
| 2025-05-23 | 22.60 | $22.91 | 766200 |
| 2025-05-22 | 22.66 | $22.82 | 971036 |
| 2025-05-21 | 22.78 | $22.96 | 778800 |
| 2025-05-20 | 22.90 | $23.80 | 782725 |
| 2025-05-19 | 22.79 | $23.83 | 891124 |
| 2025-05-16 | 22.67 | $23.89 | 868055 |
| 2025-05-15 | 22.52 | $23.75 | 1.2M |
| 2025-05-14 | 22.41 | $23.18 | 1.6M |
| 2025-05-13 | 22.48 | $22.85 | 1.3M |
| 2025-05-12 | 22.69 | $22.87 | 1.9M |
| 2025-05-09 | 22.98 | $21.56 | 1.8M |
| 2025-05-08 | 23.76 | $22.13 | 2.0M |
| 2025-05-07 | 24.56 | $21.92 | 2.5M |
| 2025-05-06 | 25.62 | $23.87 | 2.2M |
| 2025-05-05 | 26.31 | $25.88 | 1.5M |
| 2025-05-02 | 26.51 | $26.44 | 925200 |
| 2025-05-01 | 26.60 | $26.62 | 553600 |
| 2025-04-30 | 26.65 | $27.04 | 667115 |
| 2025-04-29 | 26.59 | $27.10 | 532900 |
| 2025-04-28 | 26.51 | $26.94 | 394442 |
| 2025-04-25 | 26.47 | $26.97 | 394300 |
| 2025-04-24 | 26.42 | $27.14 | 510200 |
| 2025-04-23 | 26.32 | $26.99 | 720100 |
| 2025-04-22 | 26.26 | $27.23 | 547646 |
| 2025-04-21 | 26.13 | $26.63 | 528038 |
| 2025-04-17 | 26.18 | $26.75 | 381300 |
| 2025-04-16 | 26.21 | $26.04 | 610628 |
| 2025-04-15 | 26.50 | $26.69 | 745900 |
| 2025-04-14 | 26.66 | $26.70 | 555600 |
| 2025-04-11 | 26.87 | $26.61 | 673400 |
| 2025-04-10 | 27.18 | $26.49 | 818129 |
| 2025-04-09 | 27.60 | $27.13 | 914400 |
| 2025-04-08 | 27.94 | $26.02 | 884695 |
| 2025-04-07 | 28.70 | $27.11 | 952600 |
| 2025-04-04 | 29.30 | $28.42 | 814500 |
| 2025-04-03 | 29.63 | $29.35 | 671400 |
| 2025-04-02 | 29.73 | $29.97 | 468200 |
| 2025-04-01 | 29.66 | $29.84 | 617400 |
| 2025-03-31 | 29.62 | $29.92 | 738700 |
| 2025-03-28 | 29.56 | $29.67 | 410407 |
| 2025-03-27 | 29.56 | $29.78 | 403320 |
| 2025-03-26 | 29.54 | $29.56 | 433221 |
| 2025-03-25 | 29.59 | $29.28 | 533000 |
| 2025-03-24 | 29.74 | $29.82 | 361943 |
| 2025-03-21 | 29.77 | $29.53 | 994621 |
| 2025-03-20 | 29.90 | $29.88 | 639231 |
| 2025-03-19 | 29.95 | $30.26 | 490800 |
| 2025-03-18 | 29.90 | $30.09 | 569200 |
| 2025-03-17 | 29.90 | $30.44 | 426746 |
| 2025-03-14 | 29.80 | $29.96 | 502100 |
| 2025-03-13 | 29.83 | $29.65 | 486815 |
| 2025-03-12 | 29.99 | $29.52 | 764215 |
| 2025-03-11 | 30.22 | $30.49 | 884477 |
| 2025-03-10 | 30.21 | $31.17 | 801200 |
| 2025-03-07 | 30.00 | $31.05 | 802017 |
| 2025-03-06 | 29.78 | $30.27 | 552146 |
| 2025-03-05 | 29.78 | $29.78 | 493700 |
| 2025-03-04 | 29.95 | $29.70 | 776304 |
| 2025-03-03 | 30.20 | $30.08 | 679700 |
| 2025-02-28 | 30.40 | $30.73 | 730311 |
| 2025-02-27 | 30.44 | $30.89 | 642423 |
| 2025-02-26 | 30.46 | $31.00 | 464400 |
| 2025-02-25 | 30.47 | $31.27 | 761740 |
| 2025-02-24 | 30.40 | $30.63 | 610619 |
| 2025-02-21 | 30.55 | $30.87 | 546000 |
| 2025-02-20 | 30.66 | $30.96 | 551400 |
| 2025-02-19 | 30.79 | $31.34 | 592144 |
| 2025-02-18 | 30.85 | $31.29 | 604300 |
| 2025-02-14 | 30.95 | $30.97 | 459824 |
| 2025-02-13 | 31.20 | $31.50 | 427300 |
| 2025-02-12 | 31.35 | $31.28 | 564600 |
| 2025-02-11 | 31.63 | $31.39 | 803530 |
| 2025-02-10 | 31.95 | $31.31 | 867902 |
| 2025-02-07 | 32.37 | $32.11 | 468600 |
| 2025-02-06 | 32.66 | $32.14 | 632900 |
| 2025-02-05 | 33.01 | $32.31 | 832922 |
| 2025-02-04 | 33.40 | $32.82 | 1.5M |
| 2025-02-03 | 33.71 | $33.93 | 674200 |
| 2025-01-31 | 33.76 | $33.99 | 630300 |
| 2025-01-30 | 33.81 | $34.15 | 332200 |
| 2025-01-29 | 33.83 | $33.61 | 370228 |
| 2025-01-28 | 34.03 | $33.44 | 437701 |
| 2025-01-27 | 34.33 | $34.50 | 584800 |
| 2025-01-24 | 34.38 | $34.41 | 419100 |
| 2025-01-23 | 34.47 | $34.61 | 429700 |
| 2025-01-22 | 34.52 | $34.38 | 452243 |
| 2025-01-21 | 34.67 | $35.10 | 561713 |
| 2025-01-17 | 34.63 | $35.26 | 407200 |
| 2025-01-16 | 34.54 | $35.29 | 390552 |
| 2025-01-15 | 34.42 | $34.95 | 364534 |
| 2025-01-14 | 34.39 | $34.77 | 305634 |
| 2025-01-13 | 34.43 | $34.94 | 535721 |
| 2025-01-10 | 34.43 | $34.80 | 665319 |
| 2025-01-08 | 34.49 | $35.79 | 862900 |
| 2025-01-07 | 34.26 | $34.82 | 870600 |
| 2025-01-06 | 34.29 | $34.64 | 751906 |
| 2025-01-03 | 34.41 | $34.60 | 567400 |
| 2025-01-02 | 34.57 | $34.61 | 370438 |
| 2024-12-31 | 34.78 | $34.89 | 582412 |
| 2024-12-30 | 34.97 | $34.87 | 305600 |
| 2024-12-27 | 35.20 | $35.44 | 338700 |
| 2024-12-26 | 35.33 | $35.52 | 300808 |
| 2024-12-24 | 35.46 | $35.59 | 361600 |
| 2024-12-23 | 35.60 | $34.98 | 538943 |
| 2024-12-20 | 35.98 | $35.34 | 1.3M |
| 2024-12-19 | 36.34 | $35.60 | 804425 |
| 2024-12-18 | 36.69 | $35.19 | 577623 |
| 2024-12-17 | 37.25 | $35.92 | 611340 |
| 2024-12-16 | 37.70 | $36.67 | 579200 |
| 2024-12-13 | 38.01 | $36.75 | 322000 |
| 2024-12-12 | 38.34 | $36.94 | 498100 |
| 2024-12-11 | 38.68 | $36.74 | 625000 |
| 2024-12-10 | 39.13 | $37.73 | 484200 |
| 2024-12-09 | 39.35 | $38.06 | 449200 |
| 2024-12-06 | 39.49 | $37.88 | 260500 |
| 2024-12-05 | 39.69 | $38.80 | 300022 |
| 2024-12-04 | 39.62 | $39.02 | 321818 |
| 2024-12-03 | 39.43 | $38.72 | 484304 |
| 2024-12-02 | 39.27 | $39.39 | 808684 |
| 2024-11-29 | 38.82 | $38.11 | 262600 |
| 2024-11-27 | 38.65 | $38.26 | 500700 |
| 2024-11-26 | 38.37 | $38.43 | 518654 |
| 2024-11-25 | 37.94 | $38.77 | 796200 |
| 2024-11-22 | 37.28 | $38.30 | 737318 |
| 2024-11-21 | 36.59 | $38.09 | 907509 |
| 2024-11-20 | 35.80 | $37.66 | 1.1M |
| 2024-11-19 | 34.95 | $37.25 | 2.4M |
| 2024-11-18 | 34.04 | $34.15 | 908330 |
| 2024-11-15 | 33.89 | $33.92 | 785800 |
| 2024-11-14 | 33.78 | $33.82 | 485450 |
| 2024-11-13 | 33.66 | $33.37 | 414400 |
| 2024-11-12 | 33.65 | $33.78 | 414900 |
| 2024-11-11 | 33.50 | $33.98 | 397100 |
| 2024-11-08 | 33.24 | $33.55 | 449014 |
| 2024-11-07 | 33.06 | $33.04 | 534339 |
| 2024-11-06 | 32.99 | $33.24 | 803925 |
| 2024-11-05 | 32.84 | $33.03 | 302900 |
| 2024-11-04 | 32.71 | $32.61 | 398143 |
| 2024-11-01 | 32.68 | $32.38 | 460649 |
| 2024-10-31 | 32.72 | $32.07 | 504040 |
| 2024-10-30 | 32.85 | $32.49 | 410211 |
| 2024-10-29 | 32.86 | $32.56 | 530200 |
| 2024-10-28 | 32.85 | $32.77 | 340418 |
| 2024-10-25 | 32.77 | $32.32 | 421938 |
| 2024-10-24 | 32.80 | $32.70 | 357638 |
| 2024-10-23 | 32.70 | $32.42 | 440405 |
| 2024-10-22 | 32.66 | $32.31 | 459000 |
| 2024-10-21 | 32.64 | $32.50 | 563400 |
| 2024-10-18 | 32.54 | $32.65 | 608000 |
| 2024-10-17 | 32.36 | $32.48 | 425741 |
| 2024-10-16 | 32.18 | $32.28 | 549315 |
| 2024-10-15 | 32.02 | $32.08 | 602900 |
| 2024-10-14 | 31.88 | $31.98 | 471205 |
| 2024-10-11 | 31.73 | $31.71 | 416810 |
| 2024-10-10 | 31.63 | $31.03 | 833545 |
| 2024-10-09 | 31.71 | $31.19 | 702847 |
| 2024-10-08 | 31.74 | $31.54 | 537260 |
| 2024-10-07 | 31.67 | $31.63 | 681537 |
| 2024-10-04 | 31.54 | $31.83 | 702000 |
| 2024-10-03 | 31.31 | $31.82 | 774830 |
| 2024-10-02 | 31.03 | $31.71 | 546305 |
| 2024-10-01 | 30.72 | $31.70 | 713336 |
| 2024-09-30 | 30.33 | $31.76 | 758840 |
| 2024-09-27 | 29.84 | $31.25 | 724206 |
| 2024-09-26 | 29.40 | $30.38 | 979300 |
| 2024-09-25 | 29.15 | $29.59 | 521212 |
| 2024-09-24 | 29.10 | $29.80 | 910453 |
| 2024-09-23 | 28.97 | $29.48 | 716400 |
| 2024-09-20 | 28.93 | $29.07 | 1.7M |
| 2024-09-19 | 29.02 | $29.29 | 577300 |
| 2024-09-18 | 29.07 | $29.19 | 551900 |
| 2024-09-17 | 29.17 | $29.05 | 570300 |
| 2024-09-16 | 29.34 | $28.95 | 444500 |
| 2024-09-13 | 29.59 | $29.08 | 469151 |
| 2024-09-12 | 29.86 | $28.87 | 443600 |
| 2024-09-11 | 30.26 | $28.82 | 695522 |
| 2024-09-10 | 30.76 | $28.91 | 1.0M |
| 2024-09-09 | 31.35 | $29.24 | 998000 |
| 2024-09-06 | 31.95 | $31.15 | 1.0M |
| 2024-09-05 | 32.07 | $31.59 | 648200 |
| 2024-09-04 | 32.06 | $31.86 | 548200 |
| 2024-09-03 | 31.96 | $31.96 | 782532 |
| 2024-08-30 | 31.79 | $32.40 | 525100 |
| 2024-08-29 | 31.43 | $32.53 | 834456 |
| 2024-08-28 | 30.95 | $32.21 | 710516 |
| 2024-08-27 | 30.45 | $32.34 | 1.5M |
| 2024-08-26 | 29.80 | $30.34 | 557374 |
| 2024-08-23 | 29.64 | $30.37 | 588145 |
| 2024-08-22 | 29.44 | $30.23 | 870700 |
| 2024-08-21 | 29.24 | $30.02 | 952522 |
| 2024-08-20 | 29.07 | $29.11 | 535427 |
| 2024-08-19 | 29.16 | $29.29 | 528929 |
| 2024-08-16 | 29.21 | $29.16 | 428800 |
| 2024-08-15 | 29.33 | $29.35 | 817124 |
| 2024-08-14 | 29.41 | $28.75 | 1.1M |
| 2024-08-13 | 29.71 | $29.16 | 1.2M |
| 2024-08-12 | 29.94 | $29.49 | 1.1M |
| 2024-08-09 | 30.12 | $29.92 | 327830 |
| 2024-08-08 | 30.21 | $30.19 | 558636 |
| 2024-08-07 | 30.23 | $29.98 | 678000 |
| 2024-08-06 | 30.32 | $29.30 | 1.0M |
| 2024-08-05 | 30.65 | $29.24 | 792008 |
| 2024-08-02 | 31.06 | $30.67 | 520325 |
| 2024-08-01 | 31.10 | $30.57 | 564802 |
| 2024-07-31 | 31.17 | $30.79 | 650700 |
| 2024-07-30 | 31.19 | $31.02 | 579942 |
| 2024-07-29 | 31.12 | $31.41 | 552978 |
| 2024-07-26 | 30.90 | $31.07 | 347400 |
| 2024-07-25 | 30.74 | $30.77 | 444101 |
| 2024-07-24 | 30.63 | $30.60 | 416300 |
| 2024-07-23 | 30.55 | $30.47 | 490400 |
| 2024-07-22 | 30.48 | $30.34 | 407300 |
| 2024-07-19 | 30.42 | $30.40 | 348011 |
| 2024-07-18 | 30.33 | $30.52 | 473946 |
| 2024-07-17 | 30.18 | $30.90 | 902100 |
| 2024-07-16 | 29.86 | $30.33 | 1.5M |
| 2024-07-15 | 29.65 | $29.84 | 679400 |
| 2024-07-12 | 29.55 | $30.00 | 717200 |
| 2024-07-11 | 29.37 | $29.78 | 747900 |
| 2024-07-10 | 29.22 | $28.96 | 415600 |
| 2024-07-09 | 29.30 | $28.36 | 679103 |
| 2024-07-08 | 29.58 | $29.39 | 256700 |
| 2024-07-05 | 29.59 | $29.34 | 319303 |
| 2024-07-03 | 29.62 | $29.55 | 241500 |
| 2024-07-02 | 29.59 | $29.58 | 482003 |
| 2024-07-01 | 29.54 | $29.36 | 704700 |
| 2024-06-28 | 29.53 | $29.54 | 1.1M |
| 2024-06-27 | 29.47 | $29.80 | 387701 |
| 2024-06-26 | 29.31 | $29.67 | 407600 |
| 2024-06-25 | 29.15 | $29.57 | 525500 |
| 2024-06-24 | 28.99 | $29.83 | 538900 |
| 2024-06-21 | 28.71 | $29.16 | 1.0M |
| 2024-06-20 | 28.58 | $29.24 | 372607 |
| 2024-06-18 | 28.40 | $28.99 | 363804 |
| 2024-06-17 | 28.26 | $28.80 | 423200 |
| 2024-06-14 | 28.15 | $28.26 | 289441 |
| 2024-06-13 | 28.20 | $28.42 | 337700 |
| 2024-06-12 | 28.22 | $28.48 | 347700 |
| 2024-06-11 | 28.22 | $28.31 | 358100 |
| 2024-06-10 | 28.29 | $28.14 | 440000 |
| 2024-06-07 | 28.43 | $28.42 | 397600 |
| 2024-06-06 | 28.52 | $28.68 | 373536 |
| 2024-06-05 | 28.55 | $28.54 | 304100 |
| 2024-06-04 | 28.64 | $28.53 | 360307 |
| 2024-06-03 | 28.75 | $28.98 | 864417 |
| 2024-05-31 | 28.76 | $28.62 | 721600 |
| 2024-05-30 | 28.87 | $28.43 | 428400 |
| 2024-05-29 | 29.08 | $27.74 | 532200 |
| 2024-05-28 | 29.56 | $28.22 | 480300 |
| 2024-05-24 | 29.98 | $28.82 | 385704 |
| 2024-05-23 | 30.30 | $28.98 | 435400 |
| 2024-05-22 | 30.64 | $29.40 | 530100 |
| 2024-05-21 | 30.90 | $30.37 | 729220 |
| 2024-05-20 | 30.91 | $30.64 | 851400 |
| 2024-05-17 | 30.82 | $30.48 | 730100 |
| 2024-05-16 | 30.74 | $30.95 | 848900 |
| 2024-05-15 | 30.49 | $30.85 | 474436 |
| 2024-05-14 | 30.21 | $30.61 | 465243 |
| 2024-05-13 | 29.92 | $30.06 | 361620 |
| 2024-05-10 | 29.74 | $30.06 | 405500 |
| 2024-05-09 | 29.52 | $29.75 | 452452 |
| 2024-05-08 | 29.33 | $29.29 | 498200 |
| 2024-05-07 | 29.24 | $28.97 | 704838 |
| 2024-05-06 | 29.23 | $29.45 | 897720 |
| 2024-05-03 | 29.06 | $29.19 | 361403 |
| 2024-05-02 | 28.93 | $29.34 | 589435 |
| 2024-05-01 | 28.71 | $28.76 | 573300 |
| 2024-04-30 | 28.63 | $28.72 | 437934 |
| 2024-04-29 | 28.55 | $28.56 | 365733 |
| 2024-04-26 | 28.49 | $28.51 | 273815 |
| 2024-04-25 | 28.43 | $28.40 | 395338 |
| 2024-04-24 | 28.39 | $28.73 | 402824 |
| 2024-04-23 | 28.24 | $28.92 | 529344 |
| 2024-04-22 | 27.99 | $28.59 | 471300 |
| 2024-04-19 | 27.80 | $28.41 | 553143 |
| 2024-04-18 | 27.62 | $27.97 | 496718 |
| 2024-04-17 | 27.55 | $27.50 | 363439 |
| 2024-04-16 | 27.62 | $27.39 | 508439 |
| 2024-04-15 | 27.74 | $27.35 | 528549 |
| 2024-04-12 | 27.91 | $27.44 | 440300 |
| 2024-04-11 | 28.09 | $27.55 | 444908 |
| 2024-04-10 | 28.27 | $27.88 | 512900 |
| 2024-04-09 | 28.39 | $28.60 | 291600 |
| 2024-04-08 | 28.32 | $28.36 | 413722 |
| 2024-04-05 | 28.30 | $27.86 | 458217 |
| 2024-04-04 | 28.44 | $28.01 | 442543 |
| 2024-04-03 | 28.56 | $28.32 | 574100 |
| 2024-04-02 | 28.62 | $28.69 | 527200 |
| 2024-04-01 | 28.57 | $29.05 | 504600 |
| 2024-03-28 | 28.39 | $29.44 | 557900 |
| 2024-03-27 | 28.06 | $29.11 | 499200 |
| 2024-03-26 | 27.76 | $27.89 | 374945 |
| 2024-03-25 | 27.80 | $27.99 | 349500 |
| 2024-03-22 | 27.81 | $27.96 | 543408 |
| 2024-03-21 | 27.85 | $28.06 | 687071 |
| 2024-03-20 | 27.87 | $27.99 | 666000 |
| 2024-03-19 | 27.93 | $27.96 | 486132 |
| 2024-03-18 | 28.02 | $28.10 | 566052 |
| 2024-03-15 | 28.09 | $28.14 | 920025 |
| 2024-03-14 | 28.18 | $28.43 | 430320 |
| 2024-03-13 | 28.21 | $28.95 | 540000 |
| 2024-03-12 | 28.09 | $29.10 | 469800 |
| 2024-03-11 | 27.90 | $28.89 | 520900 |
| 2024-03-08 | 27.76 | $28.70 | 587300 |
| 2024-03-07 | 27.65 | $28.26 | 710926 |
| 2024-03-06 | 27.69 | $27.82 | 627100 |
| 2024-03-05 | 27.88 | $27.72 | 633968 |
| 2024-03-04 | 28.17 | $28.16 | 697600 |
| 2024-03-01 | 28.41 | $28.72 | 539700 |
| 2024-02-29 | 28.53 | $28.55 | 494418 |
| 2024-02-28 | 28.74 | $28.62 | 568745 |
| 2024-02-27 | 29.00 | $28.70 | 599105 |
| 2024-02-26 | 29.31 | $28.73 | 503800 |
| 2024-02-23 | 29.68 | $29.49 | 387900 |
| 2024-02-22 | 29.91 | $29.54 | 410700 |
| 2024-02-21 | 30.18 | $30.00 | 600600 |
| 2024-02-20 | 30.38 | $29.99 | 545101 |
| 2024-02-16 | 30.63 | $30.26 | 683300 |
| 2024-02-15 | 30.86 | $30.64 | 608014 |
| 2024-02-14 | 31.02 | $30.06 | 421915 |
| 2024-02-13 | 31.41 | $30.14 | 880203 |
| 2024-02-12 | 31.86 | $32.05 | 595915 |
| 2024-02-09 | 31.81 | $31.38 | 589612 |
| 2024-02-08 | 31.95 | $31.77 | 467208 |
| 2024-02-07 | 32.01 | $31.88 | 641417 |
| 2024-02-06 | 32.04 | $32.04 | 916034 |
| 2024-02-05 | 32.03 | $31.07 | 775734 |
| 2024-02-02 | 32.31 | $31.82 | 389700 |
| 2024-02-01 | 32.43 | $32.29 | 479300 |
| 2024-01-31 | 32.41 | $31.62 | 434343 |
| 2024-01-30 | 32.60 | $32.55 | 277200 |
| 2024-01-29 | 32.53 | $32.94 | 334523 |
| 2024-01-26 | 32.31 | $32.81 | 294200 |
| 2024-01-25 | 32.08 | $32.61 | 301304 |
| 2024-01-24 | 31.87 | $31.67 | 280500 |
| 2024-01-23 | 31.90 | $32.17 | 321214 |
| 2024-01-22 | 31.78 | $32.03 | 387100 |
| 2024-01-19 | 31.67 | $31.74 | 262305 |
| 2024-01-18 | 31.64 | $31.69 | 314822 |
| 2024-01-17 | 31.61 | $31.50 | 441823 |
| 2024-01-16 | 31.63 | $31.59 | 389600 |
| 2024-01-12 | 31.63 | $32.11 | 431706 |
| 2024-01-11 | 31.47 | $31.96 | 473845 |
| 2024-01-10 | 31.32 | $31.71 | 420400 |
| 2024-01-09 | 31.21 | $31.47 | 313228 |
| 2024-01-08 | 31.17 | $31.43 | 408430 |
| 2024-01-05 | 31.13 | $30.54 | 435000 |
| 2024-01-04 | 31.36 | $30.61 | 629100 |
| 2024-01-03 | 31.63 | $30.58 | 542000 |
| 2024-01-02 | 31.96 | $31.86 | 528500 |
| 2023-12-29 | 31.96 | $31.68 | 351300 |
| 2023-12-28 | 32.02 | $31.95 | 309100 |
| 2023-12-27 | 32.00 | $31.97 | 305124 |
| 2023-12-26 | 31.97 | $32.22 | 432000 |
| 2023-12-22 | 31.85 | $32.16 | 388402 |
| 2023-12-21 | 31.72 | $31.77 | 286500 |
| 2023-12-20 | 31.68 | $31.52 | 473548 |
| 2023-12-19 | 31.72 | $32.22 | 478249 |
| 2023-12-18 | 31.55 | $32.07 | 467600 |
| 2023-12-15 | 31.38 | $31.75 | 1.8M |
| 2023-12-14 | 31.29 | $32.17 | 726547 |
| 2023-12-13 | 31.04 | $31.99 | 635143 |
| 2023-12-12 | 30.80 | $31.20 | 573200 |
| 2023-12-11 | 30.76 | $31.23 | 439430 |
| 2023-12-08 | 30.71 | $30.93 | 441312 |
| 2023-12-07 | 30.76 | $30.96 | 393000 |
| 2023-12-06 | 30.82 | $30.84 | 456628 |
| 2023-12-05 | 30.93 | $30.74 | 511113 |
| 2023-12-04 | 31.11 | $31.81 | 789500 |
| 2023-12-01 | 31.00 | $31.01 | 623800 |
| 2023-11-30 | 31.12 | $30.84 | 666700 |
| 2023-11-29 | 31.34 | $30.94 | 488500 |
| 2023-11-28 | 31.57 | $31.17 | 434132 |
| 2023-11-27 | 31.79 | $31.24 | 479617 |
| 2023-11-24 | 32.05 | $31.30 | 185000 |
| 2023-11-22 | 32.34 | $31.10 | 577200 |
| 2023-11-21 | 32.75 | $30.78 | 545200 |
| 2023-11-20 | 33.36 | $31.47 | 806214 |
| 2023-11-17 | 33.88 | $32.18 | 1.1M |
| 2023-11-16 | 34.28 | $32.36 | 862200 |
| 2023-11-15 | 34.69 | $33.68 | 1.4M |
| 2023-11-14 | 34.76 | $36.12 | 1.6M |
| 2023-11-13 | 34.05 | $33.63 | 1.4M |
| 2023-11-10 | 33.97 | $33.98 | 553908 |
| 2023-11-09 | 33.73 | $33.89 | 532216 |
| 2023-11-08 | 33.47 | $33.80 | 702900 |
| 2023-11-07 | 33.16 | $33.96 | 606600 |
| 2023-11-06 | 32.72 | $33.57 | 603000 |
| 2023-11-03 | 32.31 | $33.47 | 699300 |
| 2023-11-02 | 31.82 | $32.62 | 660715 |
| 2023-11-01 | 31.50 | $31.50 | 634240 |
| 2023-10-31 | 31.47 | $31.58 | 609500 |
| 2023-10-30 | 31.40 | $31.19 | 444919 |
| 2023-10-27 | 31.43 | $31.22 | 632600 |
| 2023-10-26 | 31.47 | $31.68 | 470500 |
| 2023-10-25 | 31.37 | $31.34 | 537518 |
| 2023-10-24 | 31.36 | $31.75 | 684700 |
| 2023-10-23 | 31.22 | $31.40 | 630200 |
| 2023-10-20 | 31.16 | $31.84 | 636418 |
| 2023-10-19 | 30.96 | $32.16 | 608700 |
| 2023-10-18 | 30.61 | $32.26 | 507616 |
| 2023-10-17 | 30.17 | $31.93 | 812343 |
| 2023-10-16 | 29.74 | $31.56 | 592900 |
| 2023-10-13 | 29.36 | $30.96 | 938100 |
| 2023-10-12 | 29.10 | $29.58 | 761700 |
| 2023-10-11 | 29.25 | $30.40 | 563135 |
| 2023-10-10 | 29.19 | $30.25 | 639027 |
| 2023-10-09 | 29.19 | $29.31 | 576605 |
| 2023-10-06 | 29.51 | $28.96 | 939700 |
| 2023-10-05 | 30.05 | $28.80 | 1.1M |
| 2023-10-04 | 30.77 | $30.36 | 560300 |
| 2023-10-03 | 31.17 | $30.27 | 1.1M |
| 2023-10-02 | 31.71 | $31.23 | 816914 |
| 2023-09-29 | 32.08 | $32.04 | 759814 |
| 2023-09-28 | 32.29 | $32.29 | 597124 |
| 2023-09-27 | 32.48 | $31.76 | 635300 |
| 2023-09-26 | 32.89 | $32.37 | 534800 |
| 2023-09-25 | 33.21 | $32.71 | 461600 |
| 2023-09-22 | 33.50 | $32.77 | 447400 |
| 2023-09-21 | 33.84 | $33.40 | 733300 |
| 2023-09-20 | 34.06 | $34.04 | 473900 |
| 2023-09-19 | 34.13 | $34.17 | 835304 |
| 2023-09-18 | 34.18 | $33.74 | 600210 |
| 2023-09-15 | 34.38 | $34.26 | 12.4M |
| 2023-09-14 | 34.45 | $34.39 | 812417 |
| 2023-09-13 | 34.51 | $33.61 | 727200 |
| 2023-09-12 | 34.83 | $34.30 | 585200 |
| 2023-09-11 | 35.00 | $34.83 | 726239 |
| 2023-09-08 | 35.03 | $35.08 | 743411 |
| 2023-09-07 | 35.00 | $35.32 | 833548 |
| 2023-09-06 | 34.87 | $35.48 | 665400 |
| 2023-09-05 | 34.67 | $35.37 | 1.4M |
| 2023-09-01 | 34.46 | $34.40 | 553900 |
| 2023-08-31 | 34.51 | $34.35 | 508000 |
| 2023-08-30 | 34.59 | $35.17 | 327800 |
| 2023-08-29 | 34.43 | $34.69 | 273000 |
| 2023-08-28 | 34.39 | $34.30 | 449736 |
| 2023-08-25 | 34.46 | $34.56 | 471430 |
| 2023-08-24 | 34.47 | $34.61 | 340519 |
| 2023-08-23 | 34.47 | $34.74 | 358316 |
| 2023-08-22 | 34.42 | $34.25 | 485700 |
| 2023-08-21 | 34.53 | $33.99 | 475900 |
| 2023-08-18 | 34.74 | $34.63 | 517027 |
| 2023-08-17 | 34.79 | $34.47 | 474800 |
| 2023-08-16 | 34.90 | $34.74 | 581137 |
| 2023-08-15 | 34.96 | $34.35 | 354400 |
| 2023-08-14 | 35.14 | $34.73 | 335400 |
| 2023-08-11 | 35.25 | $34.84 | 482200 |
| 2023-08-10 | 35.34 | $34.10 | 590700 |
| 2023-08-09 | 35.67 | $35.06 | 879636 |
| 2023-08-08 | 35.77 | $32.82 | 1.9M |
| 2023-08-07 | 36.58 | $36.13 | 587257 |
| 2023-08-04 | 36.51 | $36.10 | 549240 |
| 2023-08-03 | 36.42 | $37.02 | 675100 |
| 2023-08-02 | 36.00 | $36.47 | 646770 |
| 2023-08-01 | 35.66 | $35.75 | 513500 |
| 2023-07-31 | 35.45 | $35.70 | 401700 |
| 2023-07-28 | 35.20 | $36.01 | 876600 |
| 2023-07-27 | 34.79 | $35.15 | 453300 |
| 2023-07-26 | 34.55 | $35.23 | 337100 |
| 2023-07-25 | 34.22 | $35.04 | 700400 |
| 2023-07-24 | 33.88 | $34.24 | 418300 |
| 2023-07-21 | 33.72 | $33.80 | 473100 |
| 2023-07-20 | 33.65 | $33.61 | 296600 |
| 2023-07-19 | 33.63 | $33.83 | 671616 |
| 2023-07-18 | 33.54 | $33.46 | 378059 |
| 2023-07-17 | 33.53 | $33.47 | 272600 |
| 2023-07-14 | 33.53 | $33.74 | 327300 |
| 2023-07-13 | 33.43 | $34.12 | 319516 |
| 2023-07-12 | 33.20 | $33.66 | 413640 |
| 2023-07-11 | 33.06 | $33.27 | 380804 |
| 2023-07-10 | 33.01 | $32.95 | 496815 |
| 2023-07-07 | 33.06 | $33.01 | 389847 |
| 2023-07-06 | 33.10 | $32.78 | 312427 |
| 2023-07-05 | 33.23 | $33.23 | 402400 |
| 2023-07-03 | 33.24 | $34.08 | 188000 |
| 2023-06-30 | 32.99 | $33.58 | 305124 |
| 2023-06-29 | 32.84 | $33.38 | 326135 |
| 2023-06-28 | 32.73 | $32.97 | 264213 |
| 2023-06-27 | 32.73 | $32.91 | 313800 |
| 2023-06-26 | 32.76 | $32.45 | 393336 |
| 2023-06-23 | 32.94 | $32.12 | 687400 |
| 2023-06-22 | 33.27 | $33.35 | 316304 |
| 2023-06-21 | 33.29 | $33.46 | 460100 |
| 2023-06-20 | 33.28 | $32.97 | 364049 |
| 2023-06-16 | 33.42 | $33.98 | 964700 |
| 2023-06-15 | 33.29 | $33.83 | 488327 |
| 2023-06-14 | 33.17 | $33.29 | 439600 |
| 2023-06-13 | 33.20 | $33.45 | 503117 |
| 2023-06-12 | 33.19 | $33.22 | 357500 |
| 2023-06-09 | 33.26 | $33.13 | 387031 |
| 2023-06-08 | 33.37 | $33.67 | 298636 |
| 2023-06-07 | 33.35 | $33.38 | 515800 |
| 2023-06-06 | 33.41 | $33.03 | 552012 |
| 2023-06-05 | 33.61 | $33.11 | 391115 |
| 2023-06-02 | 33.82 | $34.17 | 390218 |
| 2023-06-01 | 33.75 | $33.35 | 500746 |
| 2023-05-31 | 33.92 | $32.60 | 699040 |
| 2023-05-30 | 34.37 | $33.16 | 450802 |
| 2023-05-26 | 34.74 | $34.17 | 278700 |
| 2023-05-25 | 34.86 | $33.76 | 372400 |
| 2023-05-24 | 35.13 | $34.06 | 415000 |
| 2023-05-23 | 35.36 | $34.51 | 393700 |
| 2023-05-22 | 35.49 | $34.70 | 462401 |
| 2023-05-19 | 35.57 | $34.80 | 461005 |
| 2023-05-18 | 35.63 | $35.17 | 509900 |
| 2023-05-17 | 35.57 | $35.41 | 474000 |
| 2023-05-16 | 35.40 | $35.04 | 440834 |
| 2023-05-15 | 35.30 | $35.38 | 344300 |
| 2023-05-12 | 35.06 | $35.07 | 437500 |
| 2023-05-11 | 34.84 | $35.04 | 468005 |
| 2023-05-10 | 34.58 | $35.61 | 596928 |
| 2023-05-09 | 34.07 | $35.62 | 1.1M |
| 2023-05-08 | 33.44 | $34.74 | 1.4M |
| 2023-05-05 | 32.95 | $32.74 | 575200 |
| 2023-05-04 | 32.98 | $32.15 | 512100 |
| 2023-05-03 | 33.20 | $33.42 | 555617 |
| 2023-05-02 | 33.06 | $33.19 | 584400 |
| 2023-05-01 | 32.97 | $33.49 | 335319 |
| 2023-04-28 | 32.76 | $33.43 | 552100 |
| 2023-04-27 | 32.52 | $33.21 | 460025 |
| 2023-04-26 | 32.30 | $32.46 | 342718 |
| 2023-04-25 | 32.28 | $32.90 | 632600 |
| 2023-04-24 | 32.12 | $32.64 | 254647 |
| 2023-04-21 | 32.01 | $32.57 | 385114 |
| 2023-04-20 | 31.91 | $32.53 | 366100 |
| 2023-04-19 | 31.80 | $32.49 | 410468 |
| 2023-04-18 | 31.70 | $32.15 | 421800 |
| 2023-04-17 | 31.69 | $31.72 | 371500 |
| 2023-04-14 | 31.83 | $31.65 | 576600 |
| 2023-04-13 | 32.04 | $31.72 | 361600 |
| 2023-04-12 | 32.27 | $31.70 | 640000 |
| 2023-04-11 | 32.58 | $32.30 | 1.6M |
| 2023-04-10 | 32.77 | $31.88 | 762526 |
| 2023-04-06 | 33.14 | $32.45 | 407300 |
| 2023-04-05 | 33.42 | $32.56 | 501905 |
| 2023-04-04 | 33.73 | $33.76 | 460111 |
| 2023-04-03 | 33.73 | $34.82 | 457500 |
| 2023-03-31 | 33.41 | $34.70 | 455208 |
| 2023-03-30 | 33.05 | $34.14 | 419100 |
| 2023-03-29 | 32.80 | $33.86 | 345300 |
| 2023-03-28 | 32.60 | $33.63 | 355934 |
| 2023-03-27 | 32.43 | $33.22 | 548200 |
| 2023-03-24 | 32.38 | $33.09 | 556546 |
| 2023-03-23 | 32.37 | $32.66 | 449800 |
| 2023-03-22 | 32.52 | $32.81 | 400600 |
| 2023-03-21 | 32.66 | $33.46 | 465524 |
| 2023-03-20 | 32.65 | $33.17 | 527400 |
| 2023-03-17 | 32.75 | $32.20 | 1.5M |
| 2023-03-16 | 33.19 | $33.02 | 488600 |
| 2023-03-15 | 33.48 | $33.13 | 698808 |
| 2023-03-14 | 33.82 | $33.46 | 615216 |
| 2023-03-13 | 34.14 | $32.93 | 896408 |
| 2023-03-10 | 34.72 | $33.53 | 453662 |
| 2023-03-09 | 35.23 | $34.39 | 432000 |
| 2023-03-08 | 35.60 | $34.93 | 409300 |
| 2023-03-07 | 35.87 | $34.97 | 406229 |
| 2023-03-06 | 36.20 | $35.34 | 489200 |
| 2023-03-03 | 36.48 | $37.41 | 524733 |
| 2023-03-02 | 36.16 | $36.90 | 387146 |
| 2023-03-01 | 35.94 | $36.22 | 410722 |
| 2023-02-28 | 35.88 | $36.23 | 480341 |
| 2023-02-27 | 35.80 | $35.91 | 326100 |
| 2023-02-24 | 35.82 | $36.07 | 401700 |
| 2023-02-23 | 35.79 | $36.16 | 322030 |
| 2023-02-22 | 35.72 | $36.00 | 328859 |
| 2023-02-21 | 35.70 | $36.01 | 698108 |
| 2023-02-17 | 35.67 | $36.29 | 504200 |
| 2023-02-16 | 35.54 | $35.69 | 399929 |
| 2023-02-15 | 35.59 | $35.86 | 330506 |
| 2023-02-14 | 35.59 | $35.73 | 378600 |
| 2023-02-13 | 35.64 | $36.07 | 393400 |
| 2023-02-10 | 35.59 | $35.50 | 771100 |
| 2023-02-09 | 35.72 | $34.99 | 714331 |
| 2023-02-08 | 36.05 | $34.92 | 613300 |
| 2023-02-07 | 36.46 | $35.35 | 865635 |
| 2023-02-06 | 36.83 | $35.42 | 1.8M |
| 2023-02-03 | 37.25 | $37.25 | 867522 |
| 2023-02-02 | 37.17 | $37.55 | 628212 |
| 2023-02-01 | 36.98 | $37.44 | 555800 |
| 2023-01-31 | 36.77 | $37.10 | 491900 |
| 2023-01-30 | 36.62 | $36.13 | 389000 |
| 2023-01-27 | 36.73 | $36.47 | 297100 |
| 2023-01-26 | 36.75 | $36.62 | 292248 |
| 2023-01-25 | 36.72 | $36.74 | 322500 |
| 2023-01-24 | 36.63 | $36.32 | 300700 |
| 2023-01-23 | 36.66 | $36.28 | 406051 |
| 2023-01-20 | 36.68 | $35.92 | 397400 |
| 2023-01-19 | 36.82 | $35.68 | 309458 |
| 2023-01-18 | 37.05 | $36.38 | 393300 |
| 2023-01-17 | 37.09 | $37.01 | 392800 |
| 2023-01-13 | 36.93 | $37.09 | 582600 |
| 2023-01-12 | 36.69 | $36.65 | 624767 |
| 2023-01-11 | 36.53 | $36.91 | 624000 |
| 2023-01-10 | 36.22 | $37.27 | 530000 |
| 2023-01-09 | 35.73 | $36.59 | 755911 |
| 2023-01-06 | 35.32 | $36.97 | 494260 |
| 2023-01-05 | 34.70 | $35.60 | 439923 |
| 2023-01-04 | 34.38 | $35.86 | 498306 |
| 2023-01-03 | 33.89 | $34.17 | 383200 |
| 2022-12-30 | 33.83 | $33.55 | 437200 |
| 2022-12-29 | 33.94 | $34.36 | 344000 |
| 2022-12-28 | 33.83 | $33.63 | 444500 |
| 2022-12-27 | 33.92 | $34.11 | 322825 |
| 2022-12-23 | 33.87 | $33.61 | 339002 |
| 2022-12-22 | 33.96 | $33.37 | 375900 |
| 2022-12-21 | 34.15 | $33.66 | 472719 |
| 2022-12-20 | 34.27 | $32.98 | 452200 |
| 2022-12-19 | 34.64 | $33.33 | 430000 |
| 2022-12-16 | 34.96 | $33.58 | 1.0M |
| 2022-12-15 | 35.25 | $33.94 | 373023 |
| 2022-12-14 | 35.48 | $35.06 | 464745 |
| 2022-12-13 | 35.38 | $34.85 | 515838 |
| 2022-12-12 | 35.31 | $34.62 | 326900 |
| 2022-12-09 | 35.27 | $34.25 | 283636 |
| 2022-12-08 | 35.31 | $34.72 | 356249 |
| 2022-12-07 | 35.19 | $34.31 | 302929 |
| 2022-12-06 | 35.15 | $34.33 | 413100 |
| 2022-12-05 | 35.06 | $34.86 | 368100 |
| 2022-12-02 | 34.76 | $34.88 | 429440 |
| 2022-12-01 | 34.36 | $34.20 | 598803 |
| 2022-11-30 | 34.06 | $34.09 | 528000 |
| 2022-11-29 | 33.70 | $33.21 | 390500 |
| 2022-11-28 | 33.52 | $32.96 | 488300 |
| 2022-11-25 | 33.34 | $33.03 | 246200 |
| 2022-11-23 | 33.08 | $33.04 | 677800 |
| 2022-11-22 | 32.74 | $32.87 | 551700 |
| 2022-11-21 | 32.35 | $32.90 | 676737 |
| 2022-11-18 | 31.84 | $32.05 | 660300 |
| 2022-11-17 | 31.46 | $32.04 | 654624 |
| 2022-11-16 | 30.98 | $31.99 | 772500 |
| 2022-11-15 | 30.40 | $31.86 | 1.2M |
| 2022-11-14 | 29.71 | $29.60 | 827800 |
| 2022-11-11 | 29.58 | $29.43 | 1.1M |
| 2022-11-10 | 29.46 | $29.45 | 841807 |
| 2022-11-09 | 29.29 | $28.30 | 339500 |
| 2022-11-08 | 29.44 | $29.37 | 383946 |
| 2022-11-07 | 29.27 | $29.23 | 610229 |
| 2022-11-04 | 29.10 | $29.07 | 509000 |
| 2022-11-03 | 28.94 | $27.93 | 391344 |
| 2022-11-02 | 29.08 | $28.55 | 628721 |
| 2022-11-01 | 29.04 | $29.23 | 513800 |
| 2022-10-31 | 28.77 | $28.89 | 658637 |
| 2022-10-28 | 28.54 | $29.18 | 437549 |
| 2022-10-27 | 28.16 | $28.77 | 336543 |
| 2022-10-26 | 27.81 | $28.67 | 547200 |
| 2022-10-25 | 27.41 | $28.40 | 413440 |
| 2022-10-24 | 27.01 | $27.50 | 393638 |
| 2022-10-21 | 26.80 | $27.13 | 679330 |
| 2022-10-20 | 26.66 | $26.30 | 407900 |
| 2022-10-19 | 26.76 | $27.17 | 391600 |
| 2022-10-18 | 26.60 | $27.85 | 455340 |
| 2022-10-17 | 26.20 | $27.25 | 463900 |
| 2022-10-14 | 25.90 | $26.68 | 472200 |
| 2022-10-13 | 25.73 | $26.72 | 545800 |
| 2022-10-12 | 25.52 | $26.14 | 442645 |
| 2022-10-11 | 25.46 | $26.01 | 465307 |
| 2022-10-10 | 25.44 | $25.89 | 559200 |
| 2022-10-07 | 25.47 | $25.58 | 935836 |
| 2022-10-06 | 25.61 | $25.84 | 402517 |
| 2022-10-05 | 25.72 | $26.62 | 764800 |
| 2022-10-04 | 25.63 | $26.65 | 1.0M |
| 2022-10-03 | 25.52 | $26.05 | 849217 |
| 2022-09-30 | 25.59 | $25.14 | 1.5M |
| 2022-09-29 | 25.99 | $25.17 | 1.4M |
| 2022-09-28 | 26.48 | $26.46 | 953700 |
| 2022-09-27 | 26.68 | $26.04 | 1.0M |
| 2022-09-26 | 27.08 | $27.01 | 823900 |
| 2022-09-23 | 27.27 | $27.03 | 981216 |
| 2022-09-22 | 27.51 | $27.46 | 718400 |
| 2022-09-21 | 27.68 | $28.00 | 568749 |
| 2022-09-20 | 27.72 | $28.00 | 575200 |
| 2022-09-19 | 27.79 | $28.18 | 416300 |
| 2022-09-16 | 27.82 | $28.12 | 812121 |
| 2022-09-15 | 27.89 | $28.03 | 795521 |
| 2022-09-14 | 28.01 | $28.32 | 627800 |
| 2022-09-13 | 28.08 | $28.18 | 696338 |
| 2022-09-12 | 28.23 | $29.56 | 597600 |
| 2022-09-09 | 27.98 | $28.52 | 498316 |
| 2022-09-08 | 28.02 | $27.89 | 725211 |
| 2022-09-07 | 28.28 | $28.44 | 825642 |
| 2022-09-06 | 28.44 | $28.33 | 879200 |
| 2022-09-02 | 28.68 | $28.07 | 2.7M |
| 2022-09-01 | 29.06 | $28.43 | 1.2M |
| 2022-08-31 | 29.43 | $28.10 | 473754 |
| 2022-08-30 | 29.98 | $28.99 | 328347 |
| 2022-08-29 | 30.39 | $29.48 | 505100 |
| 2022-08-26 | 30.72 | $29.32 | 414846 |
| 2022-08-25 | 31.18 | $30.64 | 309500 |
| 2022-08-24 | 31.31 | $29.95 | 400603 |
| 2022-08-23 | 31.69 | $30.27 | 627300 |
| 2022-08-22 | 32.04 | $30.69 | 582314 |
| 2022-08-19 | 32.32 | $31.59 | 1.1M |
| 2022-08-18 | 32.36 | $31.89 | 369800 |
| 2022-08-17 | 32.31 | $31.84 | 456132 |
| 2022-08-16 | 32.23 | $32.11 | 455300 |
| 2022-08-15 | 32.05 | $31.94 | 472320 |
| 2022-08-12 | 31.85 | $32.32 | 511400 |
| 2022-08-11 | 31.49 | $31.83 | 648628 |
| 2022-08-10 | 31.18 | $31.00 | 858703 |
| 2022-08-09 | 31.05 | $30.79 | 906200 |
| 2022-08-08 | 30.95 | $31.65 | 1.2M |
| 2022-08-05 | 30.54 | $30.54 | 643231 |
| 2022-08-04 | 30.38 | $30.19 | 374749 |
| 2022-08-03 | 30.29 | $30.52 | 364900 |
| 2022-08-02 | 30.07 | $29.92 | 359800 |
| 2022-08-01 | 29.98 | $30.36 | 447500 |
| 2022-07-29 | 29.72 | $29.53 | 560941 |
| 2022-07-28 | 29.66 | $29.81 | 640430 |
| 2022-07-27 | 29.49 | $29.54 | 372300 |
| 2022-07-26 | 29.36 | $29.34 | 444100 |
| 2022-07-25 | 29.26 | $29.38 | 352622 |
| 2022-07-22 | 29.12 | $29.37 | 381602 |
| 2022-07-21 | 28.95 | $29.17 | 372010 |
| 2022-07-20 | 28.80 | $29.13 | 772648 |
| 2022-07-19 | 28.63 | $29.33 | 463600 |
| 2022-07-18 | 28.35 | $28.38 | 604200 |
| 2022-07-15 | 28.32 | $28.51 | 404327 |
| 2022-07-14 | 28.24 | $27.99 | 523608 |
| 2022-07-13 | 28.31 | $28.23 | 404440 |
| 2022-07-12 | 28.32 | $28.11 | 515200 |
| 2022-07-11 | 28.37 | $27.73 | 499609 |
| 2022-07-08 | 28.55 | $28.50 | 397800 |
| 2022-07-07 | 28.53 | $28.82 | 553619 |
| 2022-07-06 | 28.40 | $29.14 | 576902 |
| 2022-07-05 | 28.15 | $29.40 | 506300 |
| 2022-07-01 | 27.76 | $29.00 | 381500 |
| 2022-06-30 | 27.42 | $28.35 | 504353 |
| 2022-06-29 | 27.22 | $28.04 | 390525 |
| 2022-06-28 | 27.09 | $28.26 | 514742 |
| 2022-06-27 | 26.87 | $28.35 | 475700 |
| 2022-06-24 | 26.59 | $28.67 | 1.2M |
| 2022-06-23 | 26.17 | $27.95 | 655200 |
| 2022-06-22 | 25.91 | $26.53 | 598600 |
| 2022-06-21 | 26.06 | $26.26 | 607723 |
| 2022-06-17 | 26.37 | $26.09 | 1.0M |
| 2022-06-16 | 26.81 | $26.02 | 977200 |
| 2022-06-15 | 27.40 | $26.27 | 850019 |
| 2022-06-14 | 28.06 | $26.34 | 690831 |
| 2022-06-13 | 28.85 | $27.40 | 723131 |
| 2022-06-10 | 29.50 | $29.20 | 440117 |
| 2022-06-09 | 29.74 | $29.69 | 455200 |
| 2022-06-08 | 29.87 | $29.75 | 315832 |
| 2022-06-07 | 30.03 | $30.44 | 611086 |
| 2022-06-06 | 30.01 | $29.79 | 552549 |
| 2022-06-03 | 30.20 | $30.29 | 608364 |
| 2022-06-02 | 30.28 | $29.80 | 397700 |
| 2022-06-01 | 30.53 | $29.53 | 750052 |
| 2022-05-31 | 30.94 | $29.99 | 1.1M |
| 2022-05-27 | 31.29 | $31.02 | 504100 |
| 2022-05-26 | 31.39 | $30.47 | 623800 |
| 2022-05-25 | 31.69 | $30.41 | 533472 |
| 2022-05-24 | 32.06 | $30.85 | 601600 |
| 2022-05-23 | 32.38 | $31.23 | 654223 |
| 2022-05-20 | 32.64 | $31.11 | 1.7M |
| 2022-05-19 | 32.98 | $32.17 | 637944 |
| 2022-05-18 | 33.05 | $32.73 | 624800 |
| 2022-05-17 | 32.94 | $34.13 | 596328 |
| 2022-05-16 | 32.35 | $32.79 | 801508 |
| 2022-05-13 | 32.05 | $33.27 | 860900 |
| 2022-05-12 | 31.52 | $31.93 | 751400 |
| 2022-05-11 | 31.30 | $31.21 | 966841 |
| 2022-05-10 | 31.25 | $31.05 | 1.2M |
| 2022-05-09 | 31.23 | $33.52 | 2.2M |
| 2022-05-06 | 30.43 | $29.98 | 699931 |
| 2022-05-05 | 30.57 | $29.84 | 426602 |
| 2022-05-04 | 30.79 | $30.76 | 642000 |
| 2022-05-03 | 30.76 | $30.03 | 402132 |
| 2022-05-02 | 30.96 | $29.84 | 679000 |
| 2022-04-29 | 31.26 | $30.29 | 466800 |
| 2022-04-28 | 31.47 | $31.31 | 397342 |
| 2022-04-27 | 31.41 | $30.66 | 642500 |
| 2022-04-26 | 31.53 | $30.80 | 525800 |
| 2022-04-25 | 31.63 | $32.09 | 675208 |
| 2022-04-22 | 31.33 | $31.64 | 490500 |
| 2022-04-21 | 31.11 | $31.91 | 646436 |
| 2022-04-20 | 30.74 | $31.16 | 450800 |
| 2022-04-19 | 30.54 | $31.15 | 576500 |
| 2022-04-18 | 30.29 | $30.12 | 502000 |
| 2022-04-14 | 30.31 | $30.35 | 541500 |
| 2022-04-13 | 30.27 | $30.50 | 460027 |
| 2022-04-12 | 30.17 | $30.29 | 558800 |
| 2022-04-11 | 30.13 | $30.35 | 716146 |
| 2022-04-08 | 30.05 | $29.55 | 513732 |
| 2022-04-07 | 30.22 | $29.55 | 674824 |
| 2022-04-06 | 30.43 | $29.65 | 698819 |
| 2022-04-05 | 30.66 | $30.58 | 594100 |
| 2022-04-04 | 30.65 | $31.29 | 667400 |
| 2022-04-01 | 30.41 | $30.96 | 660503 |
| 2022-03-31 | 30.23 | $30.76 | 736043 |
| 2022-03-30 | 30.09 | $30.64 | 444833 |
| 2022-03-29 | 29.95 | $30.81 | 608722 |
| 2022-03-28 | 29.74 | $30.33 | 482500 |
| 2022-03-25 | 29.66 | $30.42 | 631331 |
| 2022-03-24 | 29.53 | $29.77 | 569600 |
| 2022-03-23 | 29.61 | $29.85 | 460739 |
| 2022-03-22 | 29.69 | $30.64 | 603700 |
| 2022-03-21 | 29.55 | $30.43 | 376600 |
| 2022-03-18 | 29.47 | $30.55 | 1.4M |
| 2022-03-17 | 29.36 | $30.51 | 596500 |
| 2022-03-16 | 29.26 | $30.46 | 920123 |
| 2022-03-15 | 29.18 | $29.89 | 715400 |
| 2022-03-14 | 29.30 | $29.62 | 703108 |
| 2022-03-11 | 29.55 | $29.38 | 869731 |
| 2022-03-10 | 29.96 | $29.65 | 754100 |
| 2022-03-09 | 30.41 | $30.50 | 597400 |
| 2022-03-08 | 30.71 | $29.90 | 869400 |
| 2022-03-07 | 31.29 | $30.20 | 757900 |
| 2022-03-04 | 31.94 | $31.64 | 1.1M |
| 2022-03-03 | 32.28 | $32.91 | 660400 |
| 2022-03-02 | 32.33 | $32.66 | 623600 |
| 2022-03-01 | 32.48 | $31.88 | 957101 |
| 2022-02-28 | 32.94 | $33.39 | 926100 |
| 2022-02-25 | 33.03 | $34.07 | 542020 |
| 2022-02-24 | 32.96 | $33.15 | 859500 |
| 2022-02-23 | 33.18 | $33.55 | 498350 |
| 2022-02-22 | 33.35 | $33.65 | 546230 |
| 2022-02-18 | 33.55 | $34.43 | 667252 |
| 2022-02-17 | 33.57 | $34.91 | 567100 |
| 2022-02-16 | 33.46 | $34.77 | 668436 |
| 2022-02-15 | 33.40 | $34.38 | 1.3M |
| 2022-02-14 | 33.48 | $33.67 | 736230 |
| 2022-02-11 | 33.84 | $34.07 | 617349 |
| 2022-02-10 | 34.17 | $34.22 | 923600 |
| 2022-02-09 | 34.56 | $34.24 | 1.2M |
| 2022-02-08 | 35.05 | $34.75 | 1.1M |
| 2022-02-07 | 35.52 | $34.94 | 2.5M |
| 2022-02-04 | 36.04 | $34.15 | 1.4M |
| 2022-02-03 | 36.96 | $36.73 | 512200 |
| 2022-02-02 | 37.28 | $37.16 | 790640 |
| 2022-02-01 | 37.54 | $37.06 | 691100 |
| 2022-01-31 | 37.91 | $37.61 | 671500 |
| 2022-01-28 | 38.19 | $37.60 | 750600 |
| 2022-01-27 | 38.55 | $37.29 | 449203 |
| 2022-01-26 | 39.09 | $37.60 | 740400 |
| 2022-01-25 | 39.66 | $38.55 | 645341 |
| 2022-01-24 | 40.06 | $39.36 | 578918 |
| 2022-01-21 | 40.28 | $38.93 | 598100 |
| 2022-01-20 | 40.69 | $39.21 | 625694 |
| 2022-01-19 | 41.09 | $40.32 | 564800 |
| 2022-01-18 | 41.21 | $41.13 | 740500 |
| 2022-01-14 | 41.10 | $40.99 | 647220 |
| 2022-01-13 | 40.99 | $40.33 | 956100 |
| 2022-01-12 | 41.06 | $40.53 | 456628 |
| 2022-01-11 | 41.07 | $41.46 | 567400 |
| 2022-01-10 | 40.77 | $40.72 | 405300 |
| 2022-01-07 | 40.64 | $40.79 | 659900 |
| 2022-01-06 | 40.43 | $40.26 | 496411 |
| 2022-01-05 | 40.35 | $40.50 | 510745 |
| 2022-01-04 | 40.15 | $40.79 | 525630 |
| 2022-01-03 | 39.81 | $40.72 | 617400 |
| 2021-12-31 | 39.42 | $40.10 | 614800 |
| 2021-12-30 | 39.12 | $39.42 | 457419 |
| 2021-12-29 | 38.98 | $39.84 | 745814 |
| 2021-12-28 | 38.67 | $39.28 | 344518 |
| 2021-12-27 | 38.46 | $39.04 | 463800 |
| 2021-12-23 | 38.29 | $38.50 | 359700 |
| 2021-12-22 | 38.25 | $38.25 | 472500 |
| 2021-12-21 | 38.28 | $38.07 | 847100 |
| 2021-12-20 | 38.38 | $37.67 | 658634 |
| 2021-12-17 | 38.63 | $37.78 | 1.2M |
| 2021-12-16 | 38.90 | $38.09 | 779400 |
| 2021-12-15 | 39.12 | $38.35 | 724200 |
| 2021-12-14 | 39.31 | $39.41 | 848903 |
| 2021-12-13 | 39.20 | $39.00 | 587927 |
| 2021-12-10 | 39.19 | $39.38 | 381500 |
| 2021-12-09 | 39.05 | $39.46 | 403243 |
| 2021-12-08 | 38.85 | $39.49 | 417100 |
| 2021-12-07 | 38.59 | $39.15 | 657800 |
| 2021-12-06 | 38.38 | $39.30 | 569800 |
| 2021-12-03 | 38.08 | $38.43 | 554300 |
| 2021-12-02 | 37.99 | $37.62 | 672129 |
| 2021-12-01 | 38.13 | $37.24 | 624224 |
| 2021-11-30 | 38.43 | $37.19 | 801400 |
| 2021-11-29 | 38.81 | $37.38 | 586500 |
| 2021-11-26 | 39.21 | $38.79 | 512339 |
| 2021-11-24 | 39.24 | $39.55 | 687100 |
| 2021-11-23 | 39.04 | $39.29 | 640948 |
| 2021-11-22 | 38.86 | $39.07 | 523600 |
| 2021-11-19 | 38.71 | $38.07 | 462902 |
| 2021-11-18 | 38.84 | $37.66 | 625500 |
| 2021-11-17 | 39.12 | $38.86 | 590027 |
| 2021-11-16 | 39.08 | $39.32 | 472543 |
| 2021-11-15 | 38.87 | $38.75 | 720532 |
| 2021-11-12 | 38.79 | $38.35 | 817607 |
| 2021-11-11 | 38.82 | $39.92 | 584701 |
| 2021-11-10 | 38.34 | $39.32 | 789400 |
| 2021-11-09 | 37.95 | $38.55 | 747700 |
| 2021-11-08 | 37.72 | $38.41 | 529500 |
| 2021-11-05 | 37.48 | $38.54 | 600772 |
| 2021-11-04 | 37.14 | $37.82 | 506849 |
| 2021-11-03 | 36.97 | $38.00 | 538100 |
| 2021-11-02 | 36.71 | $37.50 | 714608 |
| 2021-11-01 | 36.56 | $37.27 | 693600 |
| 2021-10-29 | 36.46 | $36.47 | 454593 |
| 2021-10-28 | 36.60 | $36.66 | 444831 |
| 2021-10-27 | 36.73 | $36.28 | 733543 |
| 2021-10-26 | 37.01 | $36.79 | 469306 |
| 2021-10-25 | 37.20 | $37.22 | 641100 |
| 2021-10-22 | 37.31 | $37.02 | 580200 |
| 2021-10-21 | 37.51 | $37.38 | 364402 |
| 2021-10-20 | 37.65 | $37.42 | 509825 |
| 2021-10-19 | 37.82 | $37.27 | 691645 |
| 2021-10-18 | 38.07 | $37.19 | 569426 |
| 2021-10-15 | 38.41 | $37.96 | 542148 |
| 2021-10-14 | 38.59 | $38.10 | 621505 |
| 2021-10-13 | 38.76 | $37.95 | 692600 |
| 2021-10-12 | 39.02 | $38.23 | 653716 |
| 2021-10-11 | 39.25 | $38.40 | 470331 |
| 2021-10-08 | 39.47 | $38.97 | 315717 |
| 2021-10-07 | 39.56 | $39.26 | 567048 |
| 2021-10-06 | 39.57 | $39.47 | 404300 |
| 2021-10-05 | 39.51 | $39.54 | 503400 |
| 2021-10-04 | 39.41 | $39.88 | 698900 |
| 2021-10-01 | 39.18 | $39.64 | 741600 |
| 2021-09-30 | 38.98 | $39.05 | 576304 |
| 2021-09-29 | 38.91 | $39.78 | 646300 |
| 2021-09-28 | 38.60 | $39.43 | 539732 |
| 2021-09-27 | 38.34 | $39.55 | 728033 |
| 2021-09-24 | 37.98 | $38.52 | 649105 |
| 2021-09-23 | 37.88 | $38.65 | 960637 |
| 2021-09-22 | 37.72 | $37.62 | 654803 |
| 2021-09-21 | 37.87 | $37.15 | 922800 |
| 2021-09-20 | 38.20 | $37.99 | 790900 |
| 2021-09-17 | 38.35 | $38.61 | 1.5M |
| 2021-09-16 | 38.35 | $38.44 | 680106 |
| 2021-09-15 | 38.40 | $38.39 | 705900 |
| 2021-09-14 | 38.50 | $38.20 | 818924 |
| 2021-09-13 | 38.68 | $38.86 | 867103 |
| 2021-09-10 | 38.70 | $38.18 | 915700 |
| 2021-09-09 | 38.95 | $38.67 | 608636 |
| 2021-09-08 | 39.10 | $39.54 | 659240 |
| 2021-09-07 | 39.02 | $38.70 | 839691 |
| 2021-09-03 | 39.20 | $39.77 | 432736 |
| 2021-09-02 | 39.08 | $39.62 | 642703 |
| 2021-09-01 | 38.99 | $39.65 | 680200 |
| 2021-08-31 | 38.88 | $39.34 | 784721 |
| 2021-08-30 | 38.86 | $39.46 | 806830 |
| 2021-08-27 | 38.80 | $39.11 | 569848 |
| 2021-08-26 | 38.86 | $38.83 | 762000 |
| 2021-08-25 | 39.03 | $39.00 | 555521 |
| 2021-08-24 | 39.20 | $38.89 | 792533 |
| 2021-08-23 | 39.45 | $38.80 | 1.7M |
| 2021-08-20 | 39.80 | $39.99 | 813704 |
| 2021-08-19 | 39.85 | $39.14 | 739608 |
| 2021-08-18 | 40.20 | $39.72 | 504488 |
| 2021-08-17 | 40.44 | $40.69 | 725900 |
| 2021-08-16 | 40.44 | $40.29 | 600807 |
| 2021-08-13 | 40.57 | $40.66 | 570231 |
| 2021-08-12 | 40.63 | $40.61 | 753500 |
| 2021-08-11 | 40.71 | $40.64 | 989536 |
| 2021-08-10 | 40.82 | $39.80 | 1.1M |
| 2021-08-09 | 41.21 | $40.55 | 848000 |
| 2021-08-06 | 41.47 | $40.80 | 538013 |
| 2021-08-05 | 41.70 | $41.19 | 538900 |
| 2021-08-04 | 41.86 | $41.15 | 441600 |
| 2021-08-03 | 42.07 | $42.52 | 482801 |
| 2021-08-02 | 41.89 | $42.17 | 525349 |
| 2021-07-30 | 41.79 | $42.85 | 638722 |
| 2021-07-29 | 41.45 | $42.76 | 512224 |
| 2021-07-28 | 41.07 | $41.94 | 477700 |
| 2021-07-27 | 40.87 | $41.76 | 639519 |
| 2021-07-26 | 40.69 | $41.63 | 490303 |
| 2021-07-23 | 40.53 | $40.65 | 354721 |
| 2021-07-22 | 40.66 | $40.55 | 448800 |
| 2021-07-21 | 40.86 | $41.15 | 500000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.82
2026-07-17
Close Price
$20.23
Vol: 1.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.40
Average
48.06
Maximum
81.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.82 | $20.23 | 1.1M |
| 2026-07-16 | 52.76 | $20.64 | 1.4M |
| 2026-07-15 | 53.12 | $20.69 | 856400 |
| 2026-07-14 | 51.34 | $20.41 | 738800 |
| 2026-07-13 | 51.74 | $20.47 | 1.1M |
| 2026-07-10 | 51.74 | $20.47 | 999000 |
| 2026-07-09 | 50.23 | $20.21 | 597407 |
| 2026-07-08 | 49.47 | $20.08 | 817337 |
| 2026-07-07 | 53.05 | $20.69 | 838000 |
| 2026-07-06 | 57.24 | $21.34 | 667900 |
| 2026-07-02 | 60.08 | $21.75 | 743559 |
| 2026-07-01 | 61.42 | $21.94 | 805352 |
| 2026-06-30 | 59.14 | $21.44 | 1.4M |
| 2026-06-29 | 60.71 | $21.67 | 795846 |
| 2026-06-26 | 67.93 | $22.64 | 1.4M |
| 2026-06-25 | 66.81 | $22.35 | 784888 |
| 2026-06-24 | 68.13 | $22.52 | 1.4M |
| 2026-06-23 | 64.47 | $21.59 | 1.1M |
| 2026-06-22 | 62.25 | $21.09 | 1.0M |
| 2026-06-18 | 65.59 | $21.52 | 2.2M |
| 2026-06-17 | 57.83 | $19.97 | 1.0M |
| 2026-06-16 | 61.30 | $20.38 | 1.0M |
| 2026-06-15 | 59.91 | $20.13 | 1.0M |
| 2026-06-12 | 60.91 | $20.25 | 873056 |
| 2026-06-11 | 58.90 | $19.88 | 694679 |
| 2026-06-10 | 56.11 | $19.40 | 875000 |
| 2026-06-09 | 58.30 | $19.68 | 702800 |
| 2026-06-08 | 58.30 | $19.68 | 1.1M |
| 2026-06-05 | 57.00 | $19.44 | 999117 |
| 2026-06-04 | 53.81 | $18.88 | 750800 |
| 2026-06-03 | 52.12 | $18.60 | 867848 |
| 2026-06-02 | 50.34 | $18.31 | 1.6M |
| 2026-06-01 | 50.90 | $18.40 | 1.6M |
| 2026-05-29 | 49.84 | $18.22 | 1.0M |
| 2026-05-28 | 51.78 | $18.55 | 650700 |
| 2026-05-27 | 52.25 | $18.63 | 1.1M |
| 2026-05-26 | 50.05 | $18.22 | 1.4M |
| 2026-05-22 | 49.83 | $18.18 | 1.1M |
| 2026-05-21 | 44.88 | $17.30 | 1.3M |
| 2026-05-20 | 40.36 | $16.59 | 1.7M |
| 2026-05-19 | 37.91 | $16.23 | 1.7M |
| 2026-05-18 | 39.23 | $16.54 | 1.1M |
| 2026-05-15 | 40.39 | $16.81 | 1.1M |
| 2026-05-14 | 39.70 | $16.70 | 1.2M |
| 2026-05-13 | 41.02 | $17.02 | 1.2M |
| 2026-05-12 | 43.91 | $17.69 | 958969 |
| 2026-05-11 | 43.28 | $17.58 | 1.1M |
| 2026-05-08 | 49.35 | $18.86 | 1.1M |
| 2026-05-07 | 47.72 | $18.56 | 1.2M |
| 2026-05-06 | 49.80 | $18.97 | 2.0M |
| 2026-05-05 | 43.39 | $17.85 | 2.0M |
| 2026-05-04 | 51.74 | $19.34 | 1.8M |
| 2026-05-01 | 54.00 | $19.68 | 942000 |
| 2026-04-30 | 53.43 | $19.58 | 1.0M |
| 2026-04-29 | 46.84 | $18.52 | 1.1M |
| 2026-04-28 | 55.00 | $19.69 | 790500 |
| 2026-04-27 | 53.62 | $19.48 | 1.2M |
| 2026-04-24 | 57.70 | $19.99 | 791030 |
| 2026-04-23 | 57.52 | $19.96 | 740301 |
| 2026-04-22 | 57.99 | $20.02 | 707749 |
| 2026-04-21 | 56.47 | $19.75 | 759829 |
| 2026-04-20 | 62.17 | $20.47 | 964483 |
| 2026-04-17 | 62.26 | $20.48 | 1.1M |
| 2026-04-16 | 57.46 | $19.59 | 970219 |
| 2026-04-15 | 55.52 | $19.27 | 626000 |
| 2026-04-14 | 53.78 | $18.99 | 627943 |
| 2026-04-13 | 53.09 | $18.88 | 1.1M |
| 2026-04-10 | 52.36 | $18.76 | 1.2M |
| 2026-04-09 | 50.64 | $18.48 | 996179 |
| 2026-04-08 | 45.75 | $17.74 | 1.2M |
| 2026-04-07 | 37.47 | $16.70 | 1.4M |
| 2026-04-06 | 38.33 | $16.86 | 1.2M |
| 2026-04-02 | 34.42 | $16.42 | 1.1M |
| 2026-04-01 | 34.70 | $16.48 | 1.5M |
| 2026-03-31 | 34.19 | $16.42 | 1.7M |
| 2026-03-30 | 36.28 | $16.88 | 961623 |
| 2026-03-27 | 36.89 | $17.01 | 940734 |
| 2026-03-26 | 37.95 | $17.24 | 1.1M |
| 2026-03-25 | 34.01 | $16.74 | 959600 |
| 2026-03-24 | 33.21 | $16.64 | 1.1M |
| 2026-03-23 | 34.99 | $17.08 | 1.3M |
| 2026-03-20 | 32.07 | $16.71 | 1.6M |
| 2026-03-19 | 32.64 | $16.86 | 993438 |
| 2026-03-18 | 32.71 | $16.88 | 1.0M |
| 2026-03-17 | 35.13 | $17.53 | 1.3M |
| 2026-03-16 | 30.87 | $16.96 | 1.7M |
| 2026-03-13 | 31.04 | $17.01 | 1.1M |
| 2026-03-12 | 26.90 | $16.47 | 1.9M |
| 2026-03-11 | 30.00 | $17.45 | 1.6M |
| 2026-03-10 | 31.37 | $17.84 | 1.6M |
| 2026-03-09 | 32.94 | $18.27 | 1.7M |
| 2026-03-06 | 37.23 | $19.31 | 1.2M |
| 2026-03-05 | 36.40 | $19.20 | 1.7M |
| 2026-03-04 | 35.14 | $19.03 | 1.3M |
| 2026-03-03 | 38.99 | $19.92 | 1.5M |
| 2026-03-02 | 41.82 | $20.50 | 1.3M |
| 2026-02-27 | 48.06 | $21.59 | 1.0M |
| 2026-02-26 | 50.42 | $21.95 | 1.4M |
| 2026-02-25 | 49.77 | $21.85 | 1.5M |
| 2026-02-24 | 55.45 | $22.67 | 1.2M |
| 2026-02-23 | 55.59 | $22.69 | 1.2M |
| 2026-02-20 | 54.09 | $22.43 | 679600 |
| 2026-02-19 | 53.69 | $22.36 | 688100 |
| 2026-02-18 | 56.86 | $22.83 | 1.3M |
| 2026-02-17 | 57.96 | $22.99 | 1.2M |
| 2026-02-13 | 56.87 | $22.77 | 875772 |
| 2026-02-12 | 56.47 | $22.69 | 1.2M |
| 2026-02-11 | 59.28 | $23.13 | 1.1M |
| 2026-02-10 | 55.92 | $22.42 | 1.2M |
| 2026-02-09 | 56.80 | $22.56 | 1.7M |
| 2026-02-06 | 62.39 | $23.40 | 1.6M |
| 2026-02-05 | 62.22 | $23.36 | 3.0M |
| 2026-02-04 | 62.35 | $23.38 | 2.2M |
| 2026-02-03 | 60.68 | $22.96 | 1.8M |
| 2026-02-02 | 58.83 | $22.51 | 1.5M |
| 2026-01-30 | 55.83 | $21.83 | 3.6M |
| 2026-01-29 | 54.29 | $21.50 | 1.4M |
| 2026-01-28 | 52.14 | $21.05 | 1.2M |
| 2026-01-27 | 55.92 | $21.73 | 1.4M |
| 2026-01-26 | 51.93 | $20.91 | 1.7M |
| 2026-01-23 | 45.33 | $19.76 | 954449 |
| 2026-01-22 | 47.77 | $20.21 | 1.4M |
| 2026-01-21 | 47.04 | $20.09 | 1.1M |
| 2026-01-20 | 45.62 | $19.85 | 1.3M |
| 2026-01-16 | 50.05 | $20.68 | 1.0M |
| 2026-01-15 | 53.37 | $21.24 | 967900 |
| 2026-01-14 | 55.18 | $21.53 | 637594 |
| 2026-01-13 | 53.26 | $21.16 | 823503 |
| 2026-01-12 | 51.73 | $20.87 | 1.3M |
| 2026-01-09 | 56.33 | $21.63 | 923446 |
| 2026-01-08 | 53.71 | $21.12 | 1.0M |
| 2026-01-07 | 48.32 | $20.19 | 1.0M |
| 2026-01-06 | 48.32 | $20.19 | 991000 |
| 2026-01-05 | 41.60 | $19.17 | 1.2M |
| 2026-01-02 | 45.82 | $19.93 | 952320 |
| 2025-12-31 | 45.54 | $19.89 | 803831 |
| 2025-12-30 | 46.27 | $20.02 | 642500 |
| 2025-12-29 | 47.32 | $20.21 | 957689 |
| 2025-12-26 | 47.86 | $20.31 | 853300 |
| 2025-12-24 | 47.97 | $20.33 | 404005 |
| 2025-12-23 | 45.71 | $19.93 | 851119 |
| 2025-12-22 | 44.86 | $19.78 | 838128 |
| 2025-12-19 | 44.99 | $19.81 | 2.2M |
| 2025-12-18 | 46.86 | $20.23 | 942701 |
| 2025-12-17 | 47.98 | $20.48 | 866417 |
| 2025-12-16 | 49.10 | $20.73 | 1.0M |
| 2025-12-15 | 47.57 | $20.40 | 1.1M |
| 2025-12-12 | 47.06 | $20.29 | 1.5M |
| 2025-12-11 | 49.45 | $20.87 | 2.4M |
| 2025-12-10 | 42.58 | $19.43 | 2.3M |
| 2025-12-09 | 37.79 | $18.57 | 1.4M |
| 2025-12-08 | 34.09 | $17.96 | 1.4M |
| 2025-12-05 | 34.90 | $18.21 | 1.5M |
| 2025-12-04 | 34.30 | $18.11 | 1.3M |
| 2025-12-03 | 35.72 | $18.57 | 2.1M |
| 2025-12-02 | 25.89 | $17.02 | 1.8M |
| 2025-12-01 | 26.75 | $17.36 | 1.7M |
| 2025-11-28 | 29.07 | $18.23 | 731500 |
| 2025-11-26 | 28.19 | $18.10 | 1.7M |
| 2025-11-25 | 24.10 | $17.51 | 1.8M |
| 2025-11-24 | 25.18 | $17.98 | 2.2M |
| 2025-11-21 | 25.86 | $18.27 | 1.5M |
| 2025-11-20 | 21.76 | $17.68 | 2.9M |
| 2025-11-19 | 22.73 | $18.16 | 4.0M |
| 2025-11-18 | 25.64 | $19.44 | 6.0M |
| 2025-11-17 | 44.03 | $23.85 | 877587 |
| 2025-11-14 | 44.23 | $23.88 | 704500 |
| 2025-11-13 | 46.79 | $24.25 | 769100 |
| 2025-11-12 | 47.71 | $24.38 | 991200 |
| 2025-11-11 | 47.63 | $24.37 | 1.4M |
| 2025-11-10 | 43.38 | $23.82 | 706653 |
| 2025-11-07 | 43.50 | $23.84 | 796610 |
| 2025-11-06 | 41.71 | $23.61 | 665744 |
| 2025-11-05 | 44.44 | $24.08 | 840895 |
| 2025-11-04 | 39.99 | $23.52 | 993648 |
| 2025-11-03 | 37.70 | $23.25 | 928000 |
| 2025-10-31 | 37.53 | $23.23 | 730282 |
| 2025-10-30 | 37.29 | $23.20 | 823154 |
| 2025-10-29 | 38.85 | $23.53 | 782700 |
| 2025-10-28 | 41.83 | $24.12 | 608252 |
| 2025-10-27 | 41.61 | $24.09 | 583900 |
| 2025-10-24 | 43.03 | $24.37 | 568200 |
| 2025-10-23 | 43.84 | $24.53 | 598034 |
| 2025-10-22 | 45.85 | $24.92 | 605309 |
| 2025-10-21 | 47.16 | $25.17 | 868130 |
| 2025-10-20 | 41.50 | $24.28 | 531467 |
| 2025-10-17 | 44.61 | $24.89 | 797543 |
| 2025-10-16 | 40.36 | $24.28 | 870200 |
| 2025-10-15 | 38.45 | $24.02 | 716939 |
| 2025-10-14 | 37.35 | $23.87 | 766270 |
| 2025-10-13 | 36.35 | $23.73 | 979917 |
| 2025-10-10 | 35.14 | $23.56 | 1.0M |
| 2025-10-09 | 38.57 | $24.40 | 729121 |
| 2025-10-08 | 38.91 | $24.48 | 683000 |
| 2025-10-07 | 40.31 | $24.81 | 901944 |
| 2025-10-06 | 35.92 | $24.15 | 1.0M |
| 2025-10-03 | 38.53 | $24.79 | 769915 |
| 2025-10-02 | 39.38 | $24.99 | 777800 |
| 2025-10-01 | 39.63 | $25.05 | 777400 |
| 2025-09-30 | 38.65 | $24.89 | 974705 |
| 2025-09-29 | 38.65 | $24.89 | 831305 |
| 2025-09-26 | 42.61 | $25.90 | 648200 |
| 2025-09-25 | 42.16 | $25.82 | 790538 |
| 2025-09-24 | 44.90 | $26.48 | 689910 |
| 2025-09-23 | 43.09 | $26.14 | 1.3M |
| 2025-09-22 | 50.06 | $27.66 | 906831 |
| 2025-09-19 | 56.78 | $28.83 | 2.4M |
| 2025-09-18 | 61.47 | $29.53 | 799700 |
| 2025-09-17 | 62.31 | $29.65 | 1.0M |
| 2025-09-16 | 60.52 | $29.23 | 1.1M |
| 2025-09-15 | 63.45 | $29.66 | 800012 |
| 2025-09-12 | 62.98 | $29.54 | 779400 |
| 2025-09-11 | 61.71 | $29.22 | 691200 |
| 2025-09-10 | 58.25 | $28.40 | 654641 |
| 2025-09-09 | 59.12 | $28.54 | 625800 |
| 2025-09-08 | 59.91 | $28.67 | 802341 |
| 2025-09-05 | 60.49 | $28.77 | 699441 |
| 2025-09-04 | 60.05 | $28.65 | 647903 |
| 2025-09-03 | 59.09 | $28.39 | 671906 |
| 2025-09-02 | 58.81 | $28.31 | 851147 |
| 2025-08-29 | 56.06 | $27.56 | 806200 |
| 2025-08-28 | 55.11 | $27.31 | 803138 |
| 2025-08-27 | 59.08 | $28.13 | 394112 |
| 2025-08-26 | 58.00 | $27.82 | 527500 |
| 2025-08-25 | 59.01 | $28.03 | 667100 |
| 2025-08-22 | 61.98 | $28.64 | 707622 |
| 2025-08-21 | 60.20 | $28.07 | 764931 |
| 2025-08-20 | 62.44 | $28.53 | 1.1M |
| 2025-08-19 | 62.09 | $28.41 | 885397 |
| 2025-08-18 | 59.20 | $27.45 | 700200 |
| 2025-08-15 | 61.28 | $27.90 | 1.1M |
| 2025-08-14 | 63.70 | $28.41 | 643047 |
| 2025-08-13 | 64.50 | $28.58 | 1.1M |
| 2025-08-12 | 61.72 | $27.55 | 1.3M |
| 2025-08-11 | 63.32 | $27.90 | 810317 |
| 2025-08-08 | 67.50 | $28.78 | 647200 |
| 2025-08-07 | 68.87 | $29.06 | 793200 |
| 2025-08-06 | 72.11 | $29.71 | 1.3M |
| 2025-08-05 | 72.86 | $29.86 | 2.8M |
| 2025-08-04 | 69.18 | $28.05 | 4.2M |
| 2025-08-01 | 46.82 | $22.14 | 1.1M |
| 2025-07-31 | 48.99 | $22.52 | 1.1M |
| 2025-07-30 | 49.16 | $22.55 | 1.1M |
| 2025-07-29 | 54.73 | $23.47 | 777820 |
| 2025-07-28 | 56.17 | $23.69 | 909500 |
| 2025-07-25 | 59.93 | $24.24 | 735200 |
| 2025-07-24 | 58.19 | $23.88 | 784300 |
| 2025-07-23 | 60.84 | $24.26 | 982604 |
| 2025-07-22 | 58.23 | $23.71 | 1.4M |
| 2025-07-21 | 54.62 | $23.02 | 1.3M |
| 2025-07-18 | 54.07 | $22.92 | 1.7M |
| 2025-07-17 | 55.79 | $23.19 | 1.7M |
| 2025-07-16 | 47.77 | $21.82 | 835500 |
| 2025-07-15 | 46.21 | $21.59 | 1.2M |
| 2025-07-14 | 49.11 | $22.07 | 1.5M |
| 2025-07-11 | 53.58 | $22.74 | 878138 |
| 2025-07-10 | 53.64 | $22.75 | 962700 |
| 2025-07-09 | 49.76 | $22.12 | 1.1M |
| 2025-07-08 | 47.30 | $21.75 | 1.1M |
| 2025-07-07 | 42.37 | $21.07 | 1.6M |
| 2025-07-03 | 44.96 | $21.51 | 561000 |
| 2025-07-02 | 45.44 | $21.59 | 1.1M |
| 2025-07-01 | 42.61 | $21.20 | 1.7M |
| 2025-06-30 | 33.92 | $20.16 | 1.1M |
| 2025-06-27 | 34.30 | $20.24 | 2.4M |
| 2025-06-26 | 32.78 | $20.07 | 897900 |
| 2025-06-25 | 31.37 | $19.91 | 958300 |
| 2025-06-24 | 32.38 | $20.16 | 1.1M |
| 2025-06-23 | 32.99 | $20.31 | 1.5M |
| 2025-06-20 | 28.94 | $19.83 | 1.3M |
| 2025-06-18 | 29.50 | $19.99 | 1.2M |
| 2025-06-17 | 31.32 | $20.49 | 1.1M |
| 2025-06-16 | 33.06 | $20.94 | 1.7M |
| 2025-06-13 | 31.28 | $20.72 | 838504 |
| 2025-06-12 | 34.83 | $21.61 | 698744 |
| 2025-06-11 | 35.65 | $21.80 | 744829 |
| 2025-06-10 | 38.50 | $22.43 | 887315 |
| 2025-06-09 | 37.82 | $22.34 | 902900 |
| 2025-06-06 | 38.22 | $22.43 | 767134 |
| 2025-06-05 | 35.49 | $22.05 | 859300 |
| 2025-06-04 | 37.26 | $22.48 | 717000 |
| 2025-06-03 | 35.63 | $22.25 | 1.1M |
| 2025-06-02 | 32.60 | $21.83 | 2.0M |
| 2025-05-30 | 38.61 | $23.29 | 1.5M |
| 2025-05-29 | 38.54 | $23.28 | 847903 |
| 2025-05-28 | 35.21 | $22.83 | 750328 |
| 2025-05-27 | 37.21 | $23.30 | 807300 |
| 2025-05-23 | 34.26 | $22.91 | 766200 |
| 2025-05-22 | 33.58 | $22.82 | 971036 |
| 2025-05-21 | 34.11 | $22.96 | 778800 |
| 2025-05-20 | 37.43 | $23.80 | 782725 |
| 2025-05-19 | 37.55 | $23.83 | 891124 |
| 2025-05-16 | 37.79 | $23.89 | 868055 |
| 2025-05-15 | 36.90 | $23.75 | 1.2M |
| 2025-05-14 | 33.22 | $23.18 | 1.6M |
| 2025-05-13 | 31.00 | $22.85 | 1.3M |
| 2025-05-12 | 31.06 | $22.87 | 1.9M |
| 2025-05-09 | 21.74 | $21.56 | 1.8M |
| 2025-05-08 | 23.03 | $22.13 | 2.0M |
| 2025-05-07 | 21.40 | $21.92 | 2.5M |
| 2025-05-06 | 26.31 | $23.87 | 2.2M |
| 2025-05-05 | 33.94 | $25.88 | 1.5M |
| 2025-05-02 | 36.76 | $26.44 | 925200 |
| 2025-05-01 | 37.72 | $26.62 | 553600 |
| 2025-04-30 | 40.03 | $27.04 | 667115 |
| 2025-04-29 | 40.36 | $27.10 | 532900 |
| 2025-04-28 | 39.07 | $26.94 | 394442 |
| 2025-04-25 | 39.22 | $26.97 | 394300 |
| 2025-04-24 | 40.06 | $27.14 | 510200 |
| 2025-04-23 | 38.96 | $26.99 | 720100 |
| 2025-04-22 | 40.07 | $27.23 | 547646 |
| 2025-04-21 | 35.73 | $26.63 | 528038 |
| 2025-04-17 | 36.23 | $26.75 | 381300 |
| 2025-04-16 | 30.80 | $26.04 | 610628 |
| 2025-04-15 | 33.26 | $26.69 | 745900 |
| 2025-04-14 | 33.30 | $26.70 | 555600 |
| 2025-04-11 | 32.62 | $26.61 | 673400 |
| 2025-04-10 | 31.75 | $26.49 | 818129 |
| 2025-04-09 | 33.98 | $27.13 | 914400 |
| 2025-04-08 | 25.33 | $26.02 | 884695 |
| 2025-04-07 | 28.86 | $27.11 | 952600 |
| 2025-04-04 | 34.32 | $28.42 | 814500 |
| 2025-04-03 | 39.34 | $29.35 | 671400 |
| 2025-04-02 | 43.36 | $29.97 | 468200 |
| 2025-04-01 | 42.18 | $29.84 | 617400 |
| 2025-03-31 | 42.70 | $29.92 | 738700 |
| 2025-03-28 | 40.53 | $29.67 | 410407 |
| 2025-03-27 | 41.18 | $29.78 | 403320 |
| 2025-03-26 | 39.33 | $29.56 | 433221 |
| 2025-03-25 | 36.92 | $29.28 | 533000 |
| 2025-03-24 | 39.81 | $29.82 | 361943 |
| 2025-03-21 | 37.31 | $29.53 | 994621 |
| 2025-03-20 | 39.18 | $29.88 | 639231 |
| 2025-03-19 | 41.31 | $30.26 | 490800 |
| 2025-03-18 | 39.92 | $30.09 | 569200 |
| 2025-03-17 | 41.86 | $30.44 | 426746 |
| 2025-03-14 | 37.93 | $29.96 | 502100 |
| 2025-03-13 | 35.25 | $29.65 | 486815 |
| 2025-03-12 | 34.11 | $29.52 | 764215 |
| 2025-03-11 | 38.95 | $30.49 | 884477 |
| 2025-03-10 | 43.02 | $31.17 | 801200 |
| 2025-03-07 | 42.01 | $31.05 | 802017 |
| 2025-03-06 | 34.84 | $30.27 | 552146 |
| 2025-03-05 | 29.65 | $29.78 | 493700 |
| 2025-03-04 | 28.77 | $29.70 | 776304 |
| 2025-03-03 | 30.49 | $30.08 | 679700 |
| 2025-02-28 | 33.77 | $30.73 | 730311 |
| 2025-02-27 | 34.65 | $30.89 | 642423 |
| 2025-02-26 | 35.24 | $31.00 | 464400 |
| 2025-02-25 | 36.71 | $31.27 | 761740 |
| 2025-02-24 | 30.15 | $30.63 | 610619 |
| 2025-02-21 | 31.31 | $30.87 | 546000 |
| 2025-02-20 | 31.74 | $30.96 | 551400 |
| 2025-02-19 | 33.61 | $31.34 | 592144 |
| 2025-02-18 | 33.12 | $31.29 | 604300 |
| 2025-02-14 | 29.97 | $30.97 | 459824 |
| 2025-02-13 | 32.36 | $31.50 | 427300 |
| 2025-02-12 | 30.16 | $31.28 | 564600 |
| 2025-02-11 | 30.63 | $31.39 | 803530 |
| 2025-02-10 | 29.87 | $31.31 | 867902 |
| 2025-02-07 | 33.35 | $32.11 | 468600 |
| 2025-02-06 | 33.49 | $32.14 | 632900 |
| 2025-02-05 | 34.26 | $32.31 | 832922 |
| 2025-02-04 | 36.66 | $32.82 | 1.5M |
| 2025-02-03 | 42.86 | $33.93 | 674200 |
| 2025-01-31 | 43.24 | $33.99 | 630300 |
| 2025-01-30 | 44.22 | $34.15 | 332200 |
| 2025-01-29 | 39.84 | $33.61 | 370228 |
| 2025-01-28 | 38.39 | $33.44 | 437701 |
| 2025-01-27 | 44.77 | $34.50 | 584800 |
| 2025-01-24 | 44.02 | $34.41 | 419100 |
| 2025-01-23 | 45.32 | $34.61 | 429700 |
| 2025-01-22 | 43.49 | $34.38 | 452243 |
| 2025-01-21 | 48.28 | $35.10 | 561713 |
| 2025-01-17 | 49.43 | $35.26 | 407200 |
| 2025-01-16 | 49.64 | $35.29 | 390552 |
| 2025-01-15 | 47.22 | $34.95 | 364534 |
| 2025-01-14 | 45.91 | $34.77 | 305634 |
| 2025-01-13 | 46.96 | $34.94 | 535721 |
| 2025-01-10 | 46.00 | $34.80 | 665319 |
| 2025-01-08 | 52.35 | $35.79 | 862900 |
| 2025-01-07 | 45.32 | $34.82 | 870600 |
| 2025-01-06 | 43.86 | $34.64 | 751906 |
| 2025-01-03 | 43.54 | $34.60 | 567400 |
| 2025-01-02 | 43.60 | $34.61 | 370438 |
| 2024-12-31 | 45.22 | $34.89 | 582412 |
| 2024-12-30 | 45.08 | $34.87 | 305600 |
| 2024-12-27 | 48.40 | $35.44 | 338700 |
| 2024-12-26 | 48.88 | $35.52 | 300808 |
| 2024-12-24 | 49.29 | $35.59 | 361600 |
| 2024-12-23 | 45.54 | $34.98 | 538943 |
| 2024-12-20 | 47.51 | $35.34 | 1.3M |
| 2024-12-19 | 48.96 | $35.60 | 804425 |
| 2024-12-18 | 46.51 | $35.19 | 577623 |
| 2024-12-17 | 50.62 | $35.92 | 611340 |
| 2024-12-16 | 55.39 | $36.67 | 579200 |
| 2024-12-13 | 55.92 | $36.75 | 322000 |
| 2024-12-12 | 57.16 | $36.94 | 498100 |
| 2024-12-11 | 56.19 | $36.74 | 625000 |
| 2024-12-10 | 62.92 | $37.73 | 484200 |
| 2024-12-09 | 65.40 | $38.06 | 449200 |
| 2024-12-06 | 64.68 | $37.88 | 260500 |
| 2024-12-05 | 71.96 | $38.80 | 300022 |
| 2024-12-04 | 73.85 | $39.02 | 321818 |
| 2024-12-03 | 72.93 | $38.72 | 484304 |
| 2024-12-02 | 78.82 | $39.39 | 808684 |
| 2024-11-29 | 75.18 | $38.11 | 262600 |
| 2024-11-27 | 76.65 | $38.26 | 500700 |
| 2024-11-26 | 78.29 | $38.43 | 518654 |
| 2024-11-25 | 81.61 | $38.77 | 796200 |
| 2024-11-22 | 80.53 | $38.30 | 737318 |
| 2024-11-21 | 80.03 | $38.09 | 907509 |
| 2024-11-20 | 78.98 | $37.66 | 1.1M |
| 2024-11-19 | 77.92 | $37.25 | 2.4M |
| 2024-11-18 | 65.53 | $34.15 | 908330 |
| 2024-11-15 | 64.10 | $33.92 | 785800 |
| 2024-11-14 | 63.48 | $33.82 | 485450 |
| 2024-11-13 | 60.56 | $33.37 | 414400 |
| 2024-11-12 | 65.07 | $33.78 | 414900 |
| 2024-11-11 | 67.39 | $33.98 | 397100 |
| 2024-11-08 | 64.82 | $33.55 | 449014 |
| 2024-11-07 | 61.41 | $33.04 | 534339 |
| 2024-11-06 | 63.71 | $33.24 | 803925 |
| 2024-11-05 | 62.30 | $33.03 | 302900 |
| 2024-11-04 | 59.29 | $32.61 | 398143 |
| 2024-11-01 | 57.52 | $32.38 | 460649 |
| 2024-10-31 | 55.02 | $32.07 | 504040 |
| 2024-10-30 | 59.53 | $32.49 | 410211 |
| 2024-10-29 | 60.31 | $32.56 | 530200 |
| 2024-10-28 | 62.66 | $32.77 | 340418 |
| 2024-10-25 | 59.45 | $32.32 | 421938 |
| 2024-10-24 | 63.85 | $32.70 | 357638 |
| 2024-10-23 | 61.87 | $32.42 | 440405 |
| 2024-10-22 | 61.08 | $32.31 | 459000 |
| 2024-10-21 | 63.24 | $32.50 | 563400 |
| 2024-10-18 | 64.96 | $32.65 | 608000 |
| 2024-10-17 | 63.90 | $32.48 | 425741 |
| 2024-10-16 | 62.64 | $32.28 | 549315 |
| 2024-10-15 | 61.36 | $32.08 | 602900 |
| 2024-10-14 | 60.71 | $31.98 | 471205 |
| 2024-10-11 | 58.97 | $31.71 | 416810 |
| 2024-10-10 | 54.08 | $31.03 | 833545 |
| 2024-10-09 | 55.56 | $31.19 | 702847 |
| 2024-10-08 | 58.91 | $31.54 | 537260 |
| 2024-10-07 | 59.79 | $31.63 | 681537 |
| 2024-10-04 | 61.73 | $31.83 | 702000 |
| 2024-10-03 | 61.68 | $31.82 | 774830 |
| 2024-10-02 | 61.04 | $31.71 | 546305 |
| 2024-10-01 | 60.99 | $31.70 | 713336 |
| 2024-09-30 | 61.49 | $31.76 | 758840 |
| 2024-09-27 | 58.76 | $31.25 | 724206 |
| 2024-09-26 | 53.42 | $30.38 | 979300 |
| 2024-09-25 | 47.57 | $29.59 | 521212 |
| 2024-09-24 | 49.13 | $29.80 | 910453 |
| 2024-09-23 | 46.59 | $29.48 | 716400 |
| 2024-09-20 | 43.14 | $29.07 | 1.7M |
| 2024-09-19 | 44.61 | $29.29 | 577300 |
| 2024-09-18 | 43.79 | $29.19 | 551900 |
| 2024-09-17 | 42.65 | $29.05 | 570300 |
| 2024-09-16 | 41.85 | $28.95 | 444500 |
| 2024-09-13 | 42.58 | $29.08 | 469151 |
| 2024-09-12 | 41.00 | $28.87 | 443600 |
| 2024-09-11 | 40.63 | $28.82 | 695522 |
| 2024-09-10 | 41.07 | $28.91 | 1.0M |
| 2024-09-09 | 42.68 | $29.24 | 998000 |
| 2024-09-06 | 54.45 | $31.15 | 1.0M |
| 2024-09-05 | 57.95 | $31.59 | 648200 |
| 2024-09-04 | 60.21 | $31.86 | 548200 |
| 2024-09-03 | 61.04 | $31.96 | 782532 |
| 2024-08-30 | 64.80 | $32.40 | 525100 |
| 2024-08-29 | 65.94 | $32.53 | 834456 |
| 2024-08-28 | 64.48 | $32.21 | 710516 |
| 2024-08-27 | 65.56 | $32.34 | 1.5M |
| 2024-08-26 | 54.33 | $30.34 | 557374 |
| 2024-08-23 | 54.58 | $30.37 | 588145 |
| 2024-08-22 | 53.62 | $30.23 | 870700 |
| 2024-08-21 | 52.18 | $30.02 | 952522 |
| 2024-08-20 | 45.17 | $29.11 | 535427 |
| 2024-08-19 | 46.45 | $29.29 | 528929 |
| 2024-08-16 | 45.38 | $29.16 | 428800 |
| 2024-08-15 | 46.67 | $29.35 | 817124 |
| 2024-08-14 | 41.72 | $28.75 | 1.1M |
| 2024-08-13 | 44.39 | $29.16 | 1.2M |
| 2024-08-12 | 46.68 | $29.49 | 1.1M |
| 2024-08-09 | 49.87 | $29.92 | 327830 |
| 2024-08-08 | 51.98 | $30.19 | 558636 |
| 2024-08-07 | 50.43 | $29.98 | 678000 |
| 2024-08-06 | 44.95 | $29.30 | 1.0M |
| 2024-08-05 | 44.44 | $29.24 | 792008 |
| 2024-08-02 | 56.36 | $30.67 | 520325 |
| 2024-08-01 | 55.57 | $30.57 | 564802 |
| 2024-07-31 | 57.76 | $30.79 | 650700 |
| 2024-07-30 | 60.12 | $31.02 | 579942 |
| 2024-07-29 | 64.34 | $31.41 | 552978 |
| 2024-07-26 | 62.14 | $31.07 | 347400 |
| 2024-07-25 | 60.07 | $30.77 | 444101 |
| 2024-07-24 | 58.86 | $30.60 | 416300 |
| 2024-07-23 | 57.93 | $30.47 | 490400 |
| 2024-07-22 | 57.01 | $30.34 | 407300 |
| 2024-07-19 | 57.57 | $30.40 | 348011 |
| 2024-07-18 | 58.64 | $30.52 | 473946 |
| 2024-07-17 | 62.15 | $30.90 | 902100 |
| 2024-07-16 | 58.63 | $30.33 | 1.5M |
| 2024-07-15 | 55.22 | $29.84 | 679400 |
| 2024-07-12 | 56.67 | $30.00 | 717200 |
| 2024-07-11 | 55.14 | $29.78 | 747900 |
| 2024-07-10 | 48.71 | $28.96 | 415600 |
| 2024-07-09 | 43.04 | $28.36 | 679103 |
| 2024-07-08 | 52.51 | $29.39 | 256700 |
| 2024-07-05 | 52.02 | $29.34 | 319303 |
| 2024-07-03 | 54.24 | $29.55 | 241500 |
| 2024-07-02 | 54.55 | $29.58 | 482003 |
| 2024-07-01 | 52.63 | $29.36 | 704700 |
| 2024-06-28 | 54.42 | $29.54 | 1.1M |
| 2024-06-27 | 57.08 | $29.80 | 387701 |
| 2024-06-26 | 56.06 | $29.67 | 407600 |
| 2024-06-25 | 55.29 | $29.57 | 525500 |
| 2024-06-24 | 57.81 | $29.83 | 538900 |
| 2024-06-21 | 52.50 | $29.16 | 1.0M |
| 2024-06-20 | 53.26 | $29.24 | 372607 |
| 2024-06-18 | 51.16 | $28.99 | 363804 |
| 2024-06-17 | 49.52 | $28.80 | 423200 |
| 2024-06-14 | 44.50 | $28.26 | 289441 |
| 2024-06-13 | 45.78 | $28.42 | 337700 |
| 2024-06-12 | 46.26 | $28.48 | 347700 |
| 2024-06-11 | 44.71 | $28.31 | 358100 |
| 2024-06-10 | 43.16 | $28.14 | 440000 |
| 2024-06-07 | 45.14 | $28.42 | 397600 |
| 2024-06-06 | 47.05 | $28.68 | 373536 |
| 2024-06-05 | 45.88 | $28.54 | 304100 |
| 2024-06-04 | 45.80 | $28.53 | 360307 |
| 2024-06-03 | 48.94 | $28.98 | 864417 |
| 2024-05-31 | 46.13 | $28.62 | 721600 |
| 2024-05-30 | 44.61 | $28.43 | 428400 |
| 2024-05-29 | 38.61 | $27.74 | 532200 |
| 2024-05-28 | 41.58 | $28.22 | 480300 |
| 2024-05-24 | 45.77 | $28.82 | 385704 |
| 2024-05-23 | 46.97 | $28.98 | 435400 |
| 2024-05-22 | 50.26 | $29.40 | 530100 |
| 2024-05-21 | 59.36 | $30.37 | 729220 |
| 2024-05-20 | 62.34 | $30.64 | 851400 |
| 2024-05-17 | 61.25 | $30.48 | 730100 |
| 2024-05-16 | 66.67 | $30.95 | 848900 |
| 2024-05-15 | 66.06 | $30.85 | 474436 |
| 2024-05-14 | 64.59 | $30.61 | 465243 |
| 2024-05-13 | 60.90 | $30.06 | 361620 |
| 2024-05-10 | 60.90 | $30.06 | 405500 |
| 2024-05-09 | 58.71 | $29.75 | 452452 |
| 2024-05-08 | 55.18 | $29.29 | 498200 |
| 2024-05-07 | 52.49 | $28.97 | 704838 |
| 2024-05-06 | 57.39 | $29.45 | 897720 |
| 2024-05-03 | 55.24 | $29.19 | 361403 |
| 2024-05-02 | 56.81 | $29.34 | 589435 |
| 2024-05-01 | 51.77 | $28.76 | 573300 |
| 2024-04-30 | 51.39 | $28.72 | 437934 |
| 2024-04-29 | 49.92 | $28.56 | 365733 |
| 2024-04-26 | 49.47 | $28.51 | 273815 |
| 2024-04-25 | 48.50 | $28.40 | 395338 |
| 2024-04-24 | 51.32 | $28.73 | 402824 |
| 2024-04-23 | 53.00 | $28.92 | 529344 |
| 2024-04-22 | 50.31 | $28.59 | 471300 |
| 2024-04-19 | 48.79 | $28.41 | 553143 |
| 2024-04-18 | 44.87 | $27.97 | 496718 |
| 2024-04-17 | 40.23 | $27.50 | 363439 |
| 2024-04-16 | 39.09 | $27.39 | 508439 |
| 2024-04-15 | 38.69 | $27.35 | 528549 |
| 2024-04-12 | 39.24 | $27.44 | 440300 |
| 2024-04-11 | 39.91 | $27.55 | 444908 |
| 2024-04-10 | 41.94 | $27.88 | 512900 |
| 2024-04-09 | 46.88 | $28.60 | 291600 |
| 2024-04-08 | 44.82 | $28.36 | 413722 |
| 2024-04-05 | 40.24 | $27.86 | 458217 |
| 2024-04-04 | 41.21 | $28.01 | 442543 |
| 2024-04-03 | 43.27 | $28.32 | 574100 |
| 2024-04-02 | 45.87 | $28.69 | 527200 |
| 2024-04-01 | 48.57 | $29.05 | 504600 |
| 2024-03-28 | 51.70 | $29.44 | 557900 |
| 2024-03-27 | 49.06 | $29.11 | 499200 |
| 2024-03-26 | 36.97 | $27.89 | 374945 |
| 2024-03-25 | 37.67 | $27.99 | 349500 |
| 2024-03-22 | 37.33 | $27.96 | 543408 |
| 2024-03-21 | 37.98 | $28.06 | 687071 |
| 2024-03-20 | 37.26 | $27.99 | 666000 |
| 2024-03-19 | 36.95 | $27.96 | 486132 |
| 2024-03-18 | 37.76 | $28.10 | 566052 |
| 2024-03-15 | 37.98 | $28.14 | 920025 |
| 2024-03-14 | 39.59 | $28.43 | 430320 |
| 2024-03-13 | 42.68 | $28.95 | 540000 |
| 2024-03-12 | 43.62 | $29.10 | 469800 |
| 2024-03-11 | 41.93 | $28.89 | 520900 |
| 2024-03-08 | 40.39 | $28.70 | 587300 |
| 2024-03-07 | 36.72 | $28.26 | 710926 |
| 2024-03-06 | 32.78 | $27.82 | 627100 |
| 2024-03-05 | 31.86 | $27.72 | 633968 |
| 2024-03-04 | 33.79 | $28.16 | 697600 |
| 2024-03-01 | 36.45 | $28.72 | 539700 |
| 2024-02-29 | 34.97 | $28.55 | 494418 |
| 2024-02-28 | 35.29 | $28.62 | 568745 |
| 2024-02-27 | 35.65 | $28.70 | 599105 |
| 2024-02-26 | 35.78 | $28.73 | 503800 |
| 2024-02-23 | 39.17 | $29.49 | 387900 |
| 2024-02-22 | 39.40 | $29.54 | 410700 |
| 2024-02-21 | 41.56 | $30.00 | 600600 |
| 2024-02-20 | 41.50 | $29.99 | 545101 |
| 2024-02-16 | 42.74 | $30.26 | 683300 |
| 2024-02-15 | 44.53 | $30.64 | 608014 |
| 2024-02-14 | 40.95 | $30.06 | 421915 |
| 2024-02-13 | 41.30 | $30.14 | 880203 |
| 2024-02-12 | 51.20 | $32.05 | 595915 |
| 2024-02-09 | 46.96 | $31.38 | 589612 |
| 2024-02-08 | 49.33 | $31.77 | 467208 |
| 2024-02-07 | 50.01 | $31.88 | 641417 |
| 2024-02-06 | 50.97 | $32.04 | 916034 |
| 2024-02-05 | 44.84 | $31.07 | 775734 |
| 2024-02-02 | 49.38 | $31.82 | 389700 |
| 2024-02-01 | 52.54 | $32.29 | 479300 |
| 2024-01-31 | 48.03 | $31.62 | 434343 |
| 2024-01-30 | 54.91 | $32.55 | 277200 |
| 2024-01-29 | 58.24 | $32.94 | 334523 |
| 2024-01-26 | 57.42 | $32.81 | 294200 |
| 2024-01-25 | 56.17 | $32.61 | 301304 |
| 2024-01-24 | 49.55 | $31.67 | 280500 |
| 2024-01-23 | 53.64 | $32.17 | 321214 |
| 2024-01-22 | 52.60 | $32.03 | 387100 |
| 2024-01-19 | 50.41 | $31.74 | 262305 |
| 2024-01-18 | 50.03 | $31.69 | 314822 |
| 2024-01-17 | 48.61 | $31.50 | 441823 |
| 2024-01-16 | 49.24 | $31.59 | 389600 |
| 2024-01-12 | 53.00 | $32.11 | 431706 |
| 2024-01-11 | 51.99 | $31.96 | 473845 |
| 2024-01-10 | 50.31 | $31.71 | 420400 |
| 2024-01-09 | 48.67 | $31.47 | 313228 |
| 2024-01-08 | 48.40 | $31.43 | 408430 |
| 2024-01-05 | 41.96 | $30.54 | 435000 |
| 2024-01-04 | 42.35 | $30.61 | 629100 |
| 2024-01-03 | 42.13 | $30.58 | 542000 |
| 2024-01-02 | 49.92 | $31.86 | 528500 |
| 2023-12-29 | 48.65 | $31.68 | 351300 |
| 2023-12-28 | 50.47 | $31.95 | 309100 |
| 2023-12-27 | 50.61 | $31.97 | 305124 |
| 2023-12-26 | 52.25 | $32.22 | 432000 |
| 2023-12-22 | 51.89 | $32.16 | 388402 |
| 2023-12-21 | 49.58 | $31.77 | 286500 |
| 2023-12-20 | 48.05 | $31.52 | 473548 |
| 2023-12-19 | 52.25 | $32.22 | 478249 |
| 2023-12-18 | 51.39 | $32.07 | 467600 |
| 2023-12-15 | 49.53 | $31.75 | 1.8M |
| 2023-12-14 | 52.00 | $32.17 | 726547 |
| 2023-12-13 | 51.01 | $31.99 | 635143 |
| 2023-12-12 | 46.38 | $31.20 | 573200 |
| 2023-12-11 | 46.53 | $31.23 | 439430 |
| 2023-12-08 | 44.74 | $30.93 | 441312 |
| 2023-12-07 | 44.88 | $30.96 | 393000 |
| 2023-12-06 | 44.20 | $30.84 | 456628 |
| 2023-12-05 | 43.65 | $30.74 | 511113 |
| 2023-12-04 | 48.51 | $31.81 | 789500 |
| 2023-12-01 | 44.09 | $31.01 | 623800 |
| 2023-11-30 | 43.10 | $30.84 | 666700 |
| 2023-11-29 | 43.53 | $30.94 | 488500 |
| 2023-11-28 | 44.50 | $31.17 | 434132 |
| 2023-11-27 | 44.79 | $31.24 | 479617 |
| 2023-11-24 | 45.03 | $31.30 | 185000 |
| 2023-11-22 | 44.09 | $31.10 | 577200 |
| 2023-11-21 | 42.60 | $30.78 | 545200 |
| 2023-11-20 | 45.06 | $31.47 | 806214 |
| 2023-11-17 | 47.75 | $32.18 | 1.1M |
| 2023-11-16 | 48.45 | $32.36 | 862200 |
| 2023-11-15 | 53.93 | $33.68 | 1.4M |
| 2023-11-14 | 67.31 | $36.12 | 1.6M |
| 2023-11-13 | 56.96 | $33.63 | 1.4M |
| 2023-11-10 | 59.47 | $33.98 | 553908 |
| 2023-11-09 | 59.03 | $33.89 | 532216 |
| 2023-11-08 | 58.60 | $33.80 | 702900 |
| 2023-11-07 | 59.66 | $33.96 | 606600 |
| 2023-11-06 | 57.90 | $33.57 | 603000 |
| 2023-11-03 | 57.45 | $33.47 | 699300 |
| 2023-11-02 | 53.42 | $32.62 | 660715 |
| 2023-11-01 | 47.16 | $31.50 | 634240 |
| 2023-10-31 | 47.60 | $31.58 | 609500 |
| 2023-10-30 | 45.26 | $31.19 | 444919 |
| 2023-10-27 | 45.41 | $31.22 | 632600 |
| 2023-10-26 | 47.68 | $31.68 | 470500 |
| 2023-10-25 | 45.78 | $31.34 | 537518 |
| 2023-10-24 | 47.77 | $31.75 | 684700 |
| 2023-10-23 | 45.86 | $31.40 | 630200 |
| 2023-10-20 | 47.95 | $31.84 | 636418 |
| 2023-10-19 | 49.51 | $32.16 | 608700 |
| 2023-10-18 | 49.99 | $32.26 | 507616 |
| 2023-10-17 | 48.41 | $31.93 | 812343 |
| 2023-10-16 | 46.62 | $31.56 | 592900 |
| 2023-10-13 | 43.60 | $30.96 | 938100 |
| 2023-10-12 | 35.65 | $29.58 | 761700 |
| 2023-10-11 | 38.73 | $30.40 | 563135 |
| 2023-10-10 | 37.79 | $30.25 | 639027 |
| 2023-10-09 | 31.58 | $29.31 | 576605 |
| 2023-10-06 | 29.07 | $28.96 | 939700 |
| 2023-10-05 | 27.92 | $28.80 | 1.1M |
| 2023-10-04 | 32.84 | $30.36 | 560300 |
| 2023-10-03 | 32.19 | $30.27 | 1.1M |
| 2023-10-02 | 35.72 | $31.23 | 816914 |
| 2023-09-29 | 39.16 | $32.04 | 759814 |
| 2023-09-28 | 40.30 | $32.29 | 597124 |
| 2023-09-27 | 36.58 | $31.76 | 635300 |
| 2023-09-26 | 39.25 | $32.37 | 534800 |
| 2023-09-25 | 40.83 | $32.71 | 461600 |
| 2023-09-22 | 41.11 | $32.77 | 447400 |
| 2023-09-21 | 44.09 | $33.40 | 733300 |
| 2023-09-20 | 47.42 | $34.04 | 473900 |
| 2023-09-19 | 48.11 | $34.17 | 835304 |
| 2023-09-18 | 45.59 | $33.74 | 600210 |
| 2023-09-15 | 48.29 | $34.26 | 12.4M |
| 2023-09-14 | 48.98 | $34.39 | 812417 |
| 2023-09-13 | 44.47 | $33.61 | 727200 |
| 2023-09-12 | 48.04 | $34.30 | 585200 |
| 2023-09-11 | 51.02 | $34.83 | 726239 |
| 2023-09-08 | 52.49 | $35.08 | 743411 |
| 2023-09-07 | 53.90 | $35.32 | 833548 |
| 2023-09-06 | 54.83 | $35.48 | 665400 |
| 2023-09-05 | 54.31 | $35.37 | 1.4M |
| 2023-09-01 | 49.47 | $34.40 | 553900 |
| 2023-08-31 | 49.21 | $34.35 | 508000 |
| 2023-08-30 | 53.56 | $35.17 | 327800 |
| 2023-08-29 | 51.16 | $34.69 | 273000 |
| 2023-08-28 | 49.13 | $34.30 | 449736 |
| 2023-08-25 | 50.46 | $34.56 | 471430 |
| 2023-08-24 | 50.71 | $34.61 | 340519 |
| 2023-08-23 | 51.34 | $34.74 | 358316 |
| 2023-08-22 | 49.08 | $34.25 | 485700 |
| 2023-08-21 | 47.85 | $33.99 | 475900 |
| 2023-08-18 | 50.70 | $34.63 | 517027 |
| 2023-08-17 | 49.99 | $34.47 | 474800 |
| 2023-08-16 | 51.17 | $34.74 | 581137 |
| 2023-08-15 | 49.54 | $34.35 | 354400 |
| 2023-08-14 | 51.12 | $34.73 | 335400 |
| 2023-08-11 | 51.57 | $34.84 | 482200 |
| 2023-08-10 | 48.67 | $34.10 | 590700 |
| 2023-08-09 | 52.55 | $35.06 | 879636 |
| 2023-08-08 | 42.38 | $32.82 | 1.9M |
| 2023-08-07 | 60.61 | $36.13 | 587257 |
| 2023-08-04 | 60.46 | $36.10 | 549240 |
| 2023-08-03 | 67.81 | $37.02 | 675100 |
| 2023-08-02 | 65.42 | $36.47 | 646770 |
| 2023-08-01 | 61.91 | $35.75 | 513500 |
| 2023-07-31 | 61.65 | $35.70 | 401700 |
| 2023-07-28 | 64.20 | $36.01 | 876600 |
| 2023-07-27 | 59.83 | $35.15 | 453300 |
| 2023-07-26 | 60.48 | $35.23 | 337100 |
| 2023-07-25 | 59.48 | $35.04 | 700400 |
| 2023-07-24 | 54.92 | $34.24 | 418300 |
| 2023-07-21 | 52.11 | $33.80 | 473100 |
| 2023-07-20 | 50.85 | $33.61 | 296600 |
| 2023-07-19 | 52.36 | $33.83 | 671616 |
| 2023-07-18 | 49.98 | $33.46 | 378059 |
| 2023-07-17 | 50.05 | $33.47 | 272600 |
| 2023-07-14 | 51.75 | $33.74 | 327300 |
| 2023-07-13 | 54.22 | $34.12 | 319516 |
| 2023-07-12 | 51.57 | $33.66 | 413640 |
| 2023-07-11 | 49.19 | $33.27 | 380804 |
| 2023-07-10 | 47.17 | $32.95 | 496815 |
| 2023-07-07 | 47.51 | $33.01 | 389847 |
| 2023-07-06 | 46.11 | $32.78 | 312427 |
| 2023-07-05 | 48.51 | $33.23 | 402400 |
| 2023-07-03 | 53.52 | $34.08 | 188000 |
| 2023-06-30 | 50.67 | $33.58 | 305124 |
| 2023-06-29 | 49.50 | $33.38 | 326135 |
| 2023-06-28 | 47.04 | $32.97 | 264213 |
| 2023-06-27 | 46.68 | $32.91 | 313800 |
| 2023-06-26 | 43.90 | $32.45 | 393336 |
| 2023-06-23 | 41.83 | $32.12 | 687400 |
| 2023-06-22 | 48.11 | $33.35 | 316304 |
| 2023-06-21 | 48.73 | $33.46 | 460100 |
| 2023-06-20 | 45.77 | $32.97 | 364049 |
| 2023-06-16 | 51.61 | $33.98 | 964700 |
| 2023-06-15 | 50.72 | $33.83 | 488327 |
| 2023-06-14 | 47.42 | $33.29 | 439600 |
| 2023-06-13 | 48.34 | $33.45 | 503117 |
| 2023-06-12 | 46.94 | $33.22 | 357500 |
| 2023-06-09 | 46.41 | $33.13 | 387031 |
| 2023-06-08 | 49.25 | $33.67 | 298636 |
| 2023-06-07 | 47.61 | $33.38 | 515800 |
| 2023-06-06 | 45.60 | $33.03 | 552012 |
| 2023-06-05 | 45.98 | $33.11 | 391115 |
| 2023-06-02 | 51.42 | $34.17 | 390218 |
| 2023-06-01 | 46.80 | $33.35 | 500746 |
| 2023-05-31 | 42.00 | $32.60 | 699040 |
| 2023-05-30 | 44.87 | $33.16 | 450802 |
| 2023-05-26 | 50.82 | $34.17 | 278700 |
| 2023-05-25 | 48.17 | $33.76 | 372400 |
| 2023-05-24 | 50.05 | $34.06 | 415000 |
| 2023-05-23 | 52.99 | $34.51 | 393700 |
| 2023-05-22 | 54.27 | $34.70 | 462401 |
| 2023-05-19 | 54.93 | $34.80 | 461005 |
| 2023-05-18 | 57.39 | $35.17 | 509900 |
| 2023-05-17 | 59.03 | $35.41 | 474000 |
| 2023-05-16 | 57.25 | $35.04 | 440834 |
| 2023-05-15 | 59.50 | $35.38 | 344300 |
| 2023-05-12 | 58.07 | $35.07 | 437500 |
| 2023-05-11 | 57.93 | $35.04 | 468005 |
| 2023-05-10 | 61.56 | $35.61 | 596928 |
| 2023-05-09 | 61.62 | $35.62 | 1.1M |
| 2023-05-08 | 57.95 | $34.74 | 1.4M |
| 2023-05-05 | 47.02 | $32.74 | 575200 |
| 2023-05-04 | 42.85 | $32.15 | 512100 |
| 2023-05-03 | 51.06 | $33.42 | 555617 |
| 2023-05-02 | 49.39 | $33.19 | 584400 |
| 2023-05-01 | 51.57 | $33.49 | 335319 |
| 2023-04-28 | 51.16 | $33.43 | 552100 |
| 2023-04-27 | 49.68 | $33.21 | 460025 |
| 2023-04-26 | 44.20 | $32.46 | 342718 |
| 2023-04-25 | 47.06 | $32.90 | 632600 |
| 2023-04-24 | 45.07 | $32.64 | 254647 |
| 2023-04-21 | 44.53 | $32.57 | 385114 |
| 2023-04-20 | 44.24 | $32.53 | 366100 |
| 2023-04-19 | 43.95 | $32.49 | 410468 |
| 2023-04-18 | 41.57 | $32.15 | 421800 |
| 2023-04-17 | 38.41 | $31.72 | 371500 |
| 2023-04-14 | 37.89 | $31.65 | 576600 |
| 2023-04-13 | 38.20 | $31.72 | 361600 |
| 2023-04-12 | 38.06 | $31.70 | 640000 |
| 2023-04-11 | 40.60 | $32.30 | 1.6M |
| 2023-04-10 | 37.84 | $31.88 | 762526 |
| 2023-04-06 | 40.25 | $32.45 | 407300 |
| 2023-04-05 | 40.73 | $32.56 | 501905 |
| 2023-04-04 | 46.40 | $33.76 | 460111 |
| 2023-04-03 | 52.55 | $34.82 | 457500 |
| 2023-03-31 | 51.87 | $34.70 | 455208 |
| 2023-03-30 | 48.57 | $34.14 | 419100 |
| 2023-03-29 | 46.84 | $33.86 | 345300 |
| 2023-03-28 | 45.41 | $33.63 | 355934 |
| 2023-03-27 | 42.80 | $33.22 | 548200 |
| 2023-03-24 | 41.96 | $33.09 | 556546 |
| 2023-03-23 | 39.17 | $32.66 | 449800 |
| 2023-03-22 | 39.81 | $32.81 | 400600 |
| 2023-03-21 | 42.65 | $33.46 | 465524 |
| 2023-03-20 | 40.86 | $33.17 | 527400 |
| 2023-03-17 | 34.34 | $32.20 | 1.5M |
| 2023-03-16 | 37.68 | $33.02 | 488600 |
| 2023-03-15 | 38.15 | $33.13 | 698808 |
| 2023-03-14 | 39.56 | $33.46 | 615216 |
| 2023-03-13 | 35.94 | $32.93 | 896408 |
| 2023-03-10 | 38.42 | $33.53 | 453662 |
| 2023-03-09 | 42.39 | $34.39 | 432000 |
| 2023-03-08 | 45.18 | $34.93 | 409300 |
| 2023-03-07 | 45.39 | $34.97 | 406229 |
| 2023-03-06 | 47.32 | $35.34 | 489200 |
| 2023-03-03 | 61.16 | $37.41 | 524733 |
| 2023-03-02 | 58.31 | $36.90 | 387146 |
| 2023-03-01 | 54.03 | $36.22 | 410722 |
| 2023-02-28 | 54.10 | $36.23 | 480341 |
| 2023-02-27 | 52.01 | $35.91 | 326100 |
| 2023-02-24 | 53.16 | $36.07 | 401700 |
| 2023-02-23 | 53.80 | $36.16 | 322030 |
| 2023-02-22 | 52.84 | $36.00 | 328859 |
| 2023-02-21 | 52.91 | $36.01 | 698108 |
| 2023-02-17 | 54.70 | $36.29 | 504200 |
| 2023-02-16 | 51.35 | $35.69 | 399929 |
| 2023-02-15 | 52.39 | $35.86 | 330506 |
| 2023-02-14 | 51.68 | $35.73 | 378600 |
| 2023-02-13 | 53.67 | $36.07 | 393400 |
| 2023-02-10 | 50.64 | $35.50 | 771100 |
| 2023-02-09 | 47.73 | $34.99 | 714331 |
| 2023-02-08 | 47.33 | $34.92 | 613300 |
| 2023-02-07 | 49.57 | $35.35 | 865635 |
| 2023-02-06 | 49.93 | $35.42 | 1.8M |
| 2023-02-03 | 61.13 | $37.25 | 867522 |
| 2023-02-02 | 63.34 | $37.55 | 628212 |
| 2023-02-01 | 62.87 | $37.44 | 555800 |
| 2023-01-31 | 61.43 | $37.10 | 491900 |
| 2023-01-30 | 56.88 | $36.13 | 389000 |
| 2023-01-27 | 59.20 | $36.47 | 297100 |
| 2023-01-26 | 60.23 | $36.62 | 292248 |
| 2023-01-25 | 61.04 | $36.74 | 322500 |
| 2023-01-24 | 59.22 | $36.32 | 300700 |
| 2023-01-23 | 59.05 | $36.28 | 406051 |
| 2023-01-20 | 57.51 | $35.92 | 397400 |
| 2023-01-19 | 56.47 | $35.68 | 309458 |
| 2023-01-18 | 60.57 | $36.38 | 393300 |
| 2023-01-17 | 64.58 | $37.01 | 392800 |
| 2023-01-13 | 65.10 | $37.09 | 582600 |
| 2023-01-12 | 63.57 | $36.65 | 624767 |
| 2023-01-11 | 65.18 | $36.91 | 624000 |
| 2023-01-10 | 67.42 | $37.27 | 530000 |
| 2023-01-09 | 65.28 | $36.59 | 755911 |
| 2023-01-06 | 67.64 | $36.97 | 494260 |
| 2023-01-05 | 63.06 | $35.60 | 439923 |
| 2023-01-04 | 64.71 | $35.86 | 498306 |
| 2023-01-03 | 57.90 | $34.17 | 383200 |
| 2022-12-30 | 54.87 | $33.55 | 437200 |
| 2022-12-29 | 60.26 | $34.36 | 344000 |
| 2022-12-28 | 56.61 | $33.63 | 444500 |
| 2022-12-27 | 60.05 | $34.11 | 322825 |
| 2022-12-23 | 57.49 | $33.61 | 339002 |
| 2022-12-22 | 56.21 | $33.37 | 375900 |
| 2022-12-21 | 58.22 | $33.66 | 472719 |
| 2022-12-20 | 54.60 | $32.98 | 452200 |
| 2022-12-19 | 57.02 | $33.33 | 430000 |
| 2022-12-16 | 58.78 | $33.58 | 1.0M |
| 2022-12-15 | 61.38 | $33.94 | 373023 |
| 2022-12-14 | 70.61 | $35.06 | 464745 |
| 2022-12-13 | 69.80 | $34.85 | 515838 |
| 2022-12-12 | 68.91 | $34.62 | 326900 |
| 2022-12-09 | 67.45 | $34.25 | 283636 |
| 2022-12-08 | 71.52 | $34.72 | 356249 |
| 2022-12-07 | 70.02 | $34.31 | 302929 |
| 2022-12-06 | 70.19 | $34.33 | 413100 |
| 2022-12-05 | 74.80 | $34.86 | 368100 |
| 2022-12-02 | 74.97 | $34.88 | 429440 |
| 2022-12-01 | 72.91 | $34.20 | 598803 |
| 2022-11-30 | 72.56 | $34.09 | 528000 |
| 2022-11-29 | 69.60 | $33.21 | 390500 |
| 2022-11-28 | 68.68 | $32.96 | 488300 |
| 2022-11-25 | 69.24 | $33.03 | 246200 |
| 2022-11-23 | 69.31 | $33.04 | 677800 |
| 2022-11-22 | 68.76 | $32.87 | 551700 |
| 2022-11-21 | 68.97 | $32.90 | 676737 |
| 2022-11-18 | 66.22 | $32.05 | 660300 |
| 2022-11-17 | 66.18 | $32.04 | 654624 |
| 2022-11-16 | 66.02 | $31.99 | 772500 |
| 2022-11-15 | 65.62 | $31.86 | 1.2M |
| 2022-11-14 | 57.27 | $29.60 | 827800 |
| 2022-11-11 | 56.52 | $29.43 | 1.1M |
| 2022-11-10 | 56.63 | $29.45 | 841807 |
| 2022-11-09 | 51.38 | $28.30 | 339500 |
| 2022-11-08 | 57.54 | $29.37 | 383946 |
| 2022-11-07 | 56.90 | $29.23 | 610229 |
| 2022-11-04 | 56.18 | $29.07 | 509000 |
| 2022-11-03 | 50.59 | $27.93 | 391344 |
| 2022-11-02 | 54.16 | $28.55 | 628721 |
| 2022-11-01 | 58.45 | $29.23 | 513800 |
| 2022-10-31 | 56.83 | $28.89 | 658637 |
| 2022-10-28 | 58.69 | $29.18 | 437549 |
| 2022-10-27 | 56.79 | $28.77 | 336543 |
| 2022-10-26 | 56.32 | $28.67 | 547200 |
| 2022-10-25 | 55.08 | $28.40 | 413440 |
| 2022-10-24 | 50.64 | $27.50 | 393638 |
| 2022-10-21 | 48.66 | $27.13 | 679330 |
| 2022-10-20 | 43.85 | $26.30 | 407900 |
| 2022-10-19 | 48.36 | $27.17 | 391600 |
| 2022-10-18 | 52.35 | $27.85 | 455340 |
| 2022-10-17 | 48.81 | $27.25 | 463900 |
| 2022-10-14 | 45.12 | $26.68 | 472200 |
| 2022-10-13 | 45.34 | $26.72 | 545800 |
| 2022-10-12 | 41.45 | $26.14 | 442645 |
| 2022-10-11 | 40.55 | $26.01 | 465307 |
| 2022-10-10 | 39.74 | $25.89 | 559200 |
| 2022-10-07 | 37.64 | $25.58 | 935836 |
| 2022-10-06 | 38.72 | $25.84 | 402517 |
| 2022-10-05 | 42.13 | $26.62 | 764800 |
| 2022-10-04 | 42.27 | $26.65 | 1.0M |
| 2022-10-03 | 38.49 | $26.05 | 849217 |
| 2022-09-30 | 32.08 | $25.14 | 1.5M |
| 2022-09-29 | 32.18 | $25.17 | 1.4M |
| 2022-09-28 | 37.15 | $26.46 | 953700 |
| 2022-09-27 | 34.00 | $26.04 | 1.0M |
| 2022-09-26 | 38.20 | $27.01 | 823900 |
| 2022-09-23 | 38.30 | $27.03 | 981216 |
| 2022-09-22 | 40.29 | $27.46 | 718400 |
| 2022-09-21 | 42.97 | $28.00 | 568749 |
| 2022-09-20 | 42.97 | $28.00 | 575200 |
| 2022-09-19 | 43.84 | $28.18 | 416300 |
| 2022-09-16 | 43.48 | $28.12 | 812121 |
| 2022-09-15 | 42.95 | $28.03 | 795521 |
| 2022-09-14 | 44.22 | $28.32 | 627800 |
| 2022-09-13 | 43.45 | $28.18 | 696338 |
| 2022-09-12 | 49.84 | $29.56 | 597600 |
| 2022-09-09 | 43.94 | $28.52 | 498316 |
| 2022-09-08 | 39.87 | $27.89 | 725211 |
| 2022-09-07 | 42.43 | $28.44 | 825642 |
| 2022-09-06 | 41.72 | $28.33 | 879200 |
| 2022-09-02 | 40.06 | $28.07 | 2.7M |
| 2022-09-01 | 41.62 | $28.43 | 1.2M |
| 2022-08-31 | 39.57 | $28.10 | 473754 |
| 2022-08-30 | 43.47 | $28.99 | 328347 |
| 2022-08-29 | 45.84 | $29.48 | 505100 |
| 2022-08-26 | 44.91 | $29.32 | 414846 |
| 2022-08-25 | 51.89 | $30.64 | 309500 |
| 2022-08-24 | 47.87 | $29.95 | 400603 |
| 2022-08-23 | 49.70 | $30.27 | 627300 |
| 2022-08-22 | 52.19 | $30.69 | 582314 |
| 2022-08-19 | 58.12 | $31.59 | 1.1M |
| 2022-08-18 | 60.29 | $31.89 | 369800 |
| 2022-08-17 | 60.05 | $31.84 | 456132 |
| 2022-08-16 | 61.94 | $32.11 | 455300 |
| 2022-08-15 | 61.21 | $31.94 | 472320 |
| 2022-08-12 | 63.81 | $32.32 | 511400 |
| 2022-08-11 | 61.83 | $31.83 | 648628 |
| 2022-08-10 | 58.13 | $31.00 | 858703 |
| 2022-08-09 | 57.13 | $30.79 | 906200 |
| 2022-08-08 | 62.97 | $31.65 | 1.2M |
| 2022-08-05 | 57.67 | $30.54 | 643231 |
| 2022-08-04 | 55.77 | $30.19 | 374749 |
| 2022-08-03 | 58.10 | $30.52 | 364900 |
| 2022-08-02 | 54.84 | $29.92 | 359800 |
| 2022-08-01 | 57.99 | $30.36 | 447500 |
| 2022-07-29 | 53.17 | $29.53 | 560941 |
| 2022-07-28 | 55.20 | $29.81 | 640430 |
| 2022-07-27 | 53.58 | $29.54 | 372300 |
| 2022-07-26 | 52.36 | $29.34 | 444100 |
| 2022-07-25 | 52.63 | $29.38 | 352622 |
| 2022-07-22 | 52.57 | $29.37 | 381602 |
| 2022-07-21 | 51.48 | $29.17 | 372010 |
| 2022-07-20 | 51.26 | $29.13 | 772648 |
| 2022-07-19 | 52.36 | $29.33 | 463600 |
| 2022-07-18 | 47.28 | $28.38 | 604200 |
| 2022-07-15 | 47.94 | $28.51 | 404327 |
| 2022-07-14 | 45.00 | $27.99 | 523608 |
| 2022-07-13 | 46.14 | $28.23 | 404440 |
| 2022-07-12 | 45.49 | $28.11 | 515200 |
| 2022-07-11 | 43.41 | $27.73 | 499609 |
| 2022-07-08 | 46.85 | $28.50 | 397800 |
| 2022-07-07 | 48.36 | $28.82 | 553619 |
| 2022-07-06 | 49.89 | $29.14 | 576902 |
| 2022-07-05 | 51.13 | $29.40 | 506300 |
| 2022-07-01 | 49.28 | $29.00 | 381500 |
| 2022-06-30 | 46.12 | $28.35 | 504353 |
| 2022-06-29 | 44.56 | $28.04 | 390525 |
| 2022-06-28 | 45.45 | $28.26 | 514742 |
| 2022-06-27 | 45.81 | $28.35 | 475700 |
| 2022-06-24 | 47.05 | $28.67 | 1.2M |
| 2022-06-23 | 43.79 | $27.95 | 655200 |
| 2022-06-22 | 36.47 | $26.53 | 598600 |
| 2022-06-21 | 34.94 | $26.26 | 607723 |
| 2022-06-17 | 33.99 | $26.09 | 1.0M |
| 2022-06-16 | 33.61 | $26.02 | 977200 |
| 2022-06-15 | 34.28 | $26.27 | 850019 |
| 2022-06-14 | 34.46 | $26.34 | 690831 |
| 2022-06-13 | 37.32 | $27.40 | 723131 |
| 2022-06-10 | 43.08 | $29.20 | 440117 |
| 2022-06-09 | 44.87 | $29.69 | 455200 |
| 2022-06-08 | 45.09 | $29.75 | 315832 |
| 2022-06-07 | 47.62 | $30.44 | 611086 |
| 2022-06-06 | 44.85 | $29.79 | 552549 |
| 2022-06-03 | 46.65 | $30.29 | 608364 |
| 2022-06-02 | 44.58 | $29.80 | 397700 |
| 2022-06-01 | 43.43 | $29.53 | 750052 |
| 2022-05-31 | 44.94 | $29.99 | 1.1M |
| 2022-05-27 | 48.53 | $31.02 | 504100 |
| 2022-05-26 | 46.36 | $30.47 | 623800 |
| 2022-05-25 | 46.12 | $30.41 | 533472 |
| 2022-05-24 | 47.58 | $30.85 | 601600 |
| 2022-05-23 | 48.84 | $31.23 | 654223 |
| 2022-05-20 | 48.43 | $31.11 | 1.7M |
| 2022-05-19 | 51.94 | $32.17 | 637944 |
| 2022-05-18 | 53.90 | $32.73 | 624800 |
| 2022-05-17 | 59.20 | $34.13 | 596328 |
| 2022-05-16 | 55.19 | $32.79 | 801508 |
| 2022-05-13 | 57.10 | $33.27 | 860900 |
| 2022-05-12 | 52.77 | $31.93 | 751400 |
| 2022-05-11 | 50.20 | $31.21 | 966841 |
| 2022-05-10 | 49.62 | $31.05 | 1.2M |
| 2022-05-09 | 59.80 | $33.52 | 2.2M |
| 2022-05-06 | 44.22 | $29.98 | 699931 |
| 2022-05-05 | 43.40 | $29.84 | 426602 |
| 2022-05-04 | 47.81 | $30.76 | 642000 |
| 2022-05-03 | 43.48 | $30.03 | 402132 |
| 2022-05-02 | 42.30 | $29.84 | 679000 |
| 2022-04-29 | 44.39 | $30.29 | 466800 |
| 2022-04-28 | 49.67 | $31.31 | 397342 |
| 2022-04-27 | 45.76 | $30.66 | 642500 |
| 2022-04-26 | 46.50 | $30.80 | 525800 |
| 2022-04-25 | 54.16 | $32.09 | 675208 |
| 2022-04-22 | 51.52 | $31.64 | 490500 |
| 2022-04-21 | 53.27 | $31.91 | 646436 |
| 2022-04-20 | 48.66 | $31.16 | 450800 |
| 2022-04-19 | 48.60 | $31.15 | 576500 |
| 2022-04-18 | 41.42 | $30.12 | 502000 |
| 2022-04-14 | 42.69 | $30.35 | 541500 |
| 2022-04-13 | 43.51 | $30.50 | 460027 |
| 2022-04-12 | 42.02 | $30.29 | 558800 |
| 2022-04-11 | 42.32 | $30.35 | 716146 |
| 2022-04-08 | 36.55 | $29.55 | 513732 |
| 2022-04-07 | 36.55 | $29.55 | 674824 |
| 2022-04-06 | 36.96 | $29.65 | 698819 |
| 2022-04-05 | 41.12 | $30.58 | 594100 |
| 2022-04-04 | 44.76 | $31.29 | 667400 |
| 2022-04-01 | 42.51 | $30.96 | 660503 |
| 2022-03-31 | 41.13 | $30.76 | 736043 |
| 2022-03-30 | 40.31 | $30.64 | 444833 |
| 2022-03-29 | 41.08 | $30.81 | 608722 |
| 2022-03-28 | 37.91 | $30.33 | 482500 |
| 2022-03-25 | 38.28 | $30.42 | 631331 |
| 2022-03-24 | 33.88 | $29.77 | 569600 |
| 2022-03-23 | 34.17 | $29.85 | 460739 |
| 2022-03-22 | 37.09 | $30.64 | 603700 |
| 2022-03-21 | 35.70 | $30.43 | 376600 |
| 2022-03-18 | 36.13 | $30.55 | 1.4M |
| 2022-03-17 | 35.88 | $30.51 | 596500 |
| 2022-03-16 | 35.59 | $30.46 | 920123 |
| 2022-03-15 | 32.22 | $29.89 | 715400 |
| 2022-03-14 | 30.58 | $29.62 | 703108 |
| 2022-03-11 | 29.14 | $29.38 | 869731 |
| 2022-03-10 | 29.80 | $29.65 | 754100 |
| 2022-03-09 | 31.97 | $30.50 | 597400 |
| 2022-03-08 | 28.47 | $29.90 | 869400 |
| 2022-03-07 | 29.19 | $30.20 | 757900 |
| 2022-03-04 | 32.95 | $31.64 | 1.1M |
| 2022-03-03 | 36.94 | $32.91 | 660400 |
| 2022-03-02 | 35.48 | $32.66 | 623600 |
| 2022-03-01 | 30.72 | $31.88 | 957101 |
| 2022-02-28 | 35.55 | $33.39 | 926100 |
| 2022-02-25 | 38.11 | $34.07 | 542020 |
| 2022-02-24 | 31.79 | $33.15 | 859500 |
| 2022-02-23 | 33.19 | $33.55 | 498350 |
| 2022-02-22 | 33.54 | $33.65 | 546230 |
| 2022-02-18 | 36.39 | $34.43 | 667252 |
| 2022-02-17 | 38.29 | $34.91 | 567100 |
| 2022-02-16 | 37.38 | $34.77 | 668436 |
| 2022-02-15 | 34.85 | $34.38 | 1.3M |
| 2022-02-14 | 29.95 | $33.67 | 736230 |
| 2022-02-11 | 31.21 | $34.07 | 617349 |
| 2022-02-10 | 31.68 | $34.22 | 923600 |
| 2022-02-09 | 31.74 | $34.24 | 1.2M |
| 2022-02-08 | 33.29 | $34.75 | 1.1M |
| 2022-02-07 | 33.88 | $34.94 | 2.5M |
| 2022-02-04 | 28.94 | $34.15 | 1.4M |
| 2022-02-03 | 37.67 | $36.73 | 512200 |
| 2022-02-02 | 39.56 | $37.16 | 790640 |
| 2022-02-01 | 38.89 | $37.06 | 691100 |
| 2022-01-31 | 41.31 | $37.61 | 671500 |
| 2022-01-28 | 41.24 | $37.60 | 750600 |
| 2022-01-27 | 39.32 | $37.29 | 449203 |
| 2022-01-26 | 40.58 | $37.60 | 740400 |
| 2022-01-25 | 44.76 | $38.55 | 645341 |
| 2022-01-24 | 48.84 | $39.36 | 578918 |
| 2022-01-21 | 46.38 | $38.93 | 598100 |
| 2022-01-20 | 47.80 | $39.21 | 625694 |
| 2022-01-19 | 54.05 | $40.32 | 564800 |
| 2022-01-18 | 59.43 | $41.13 | 740500 |
| 2022-01-14 | 58.76 | $40.99 | 647220 |
| 2022-01-13 | 55.44 | $40.33 | 956100 |
| 2022-01-12 | 56.75 | $40.53 | 456628 |
| 2022-01-11 | 63.40 | $41.46 | 567400 |
| 2022-01-10 | 59.84 | $40.72 | 405300 |
| 2022-01-07 | 60.37 | $40.79 | 659900 |
| 2022-01-06 | 57.69 | $40.26 | 496411 |
| 2022-01-05 | 59.42 | $40.50 | 510745 |
| 2022-01-04 | 61.53 | $40.79 | 525630 |
| 2022-01-03 | 61.22 | $40.72 | 617400 |
| 2021-12-31 | 58.33 | $40.10 | 614800 |
| 2021-12-30 | 54.83 | $39.42 | 457419 |
| 2021-12-29 | 57.68 | $39.84 | 745814 |
| 2021-12-28 | 54.70 | $39.28 | 344518 |
| 2021-12-27 | 53.37 | $39.04 | 463800 |
| 2021-12-23 | 50.23 | $38.50 | 359700 |
| 2021-12-22 | 48.72 | $38.25 | 472500 |
| 2021-12-21 | 47.63 | $38.07 | 847100 |
| 2021-12-20 | 45.16 | $37.67 | 658634 |
| 2021-12-17 | 45.73 | $37.78 | 1.2M |
| 2021-12-16 | 47.30 | $38.09 | 779400 |
| 2021-12-15 | 48.64 | $38.35 | 724200 |
| 2021-12-14 | 54.60 | $39.41 | 848903 |
| 2021-12-13 | 52.46 | $39.00 | 587927 |
| 2021-12-10 | 54.74 | $39.38 | 381500 |
| 2021-12-09 | 55.22 | $39.46 | 403243 |
| 2021-12-08 | 55.39 | $39.49 | 417100 |
| 2021-12-07 | 53.83 | $39.15 | 657800 |
| 2021-12-06 | 54.63 | $39.30 | 569800 |
| 2021-12-03 | 50.60 | $38.43 | 554300 |
| 2021-12-02 | 46.38 | $37.62 | 672129 |
| 2021-12-01 | 44.26 | $37.24 | 624224 |
| 2021-11-30 | 43.98 | $37.19 | 801400 |
| 2021-11-29 | 44.78 | $37.38 | 586500 |
| 2021-11-26 | 51.40 | $38.79 | 512339 |
| 2021-11-24 | 55.61 | $39.55 | 687100 |
| 2021-11-23 | 54.40 | $39.29 | 640948 |
| 2021-11-22 | 53.37 | $39.07 | 523600 |
| 2021-11-19 | 48.36 | $38.07 | 462902 |
| 2021-11-18 | 46.11 | $37.66 | 625500 |
| 2021-11-17 | 52.48 | $38.86 | 590027 |
| 2021-11-16 | 55.27 | $39.32 | 472543 |
| 2021-11-15 | 52.29 | $38.75 | 720532 |
| 2021-11-12 | 50.07 | $38.35 | 817607 |
| 2021-11-11 | 60.56 | $39.92 | 584701 |
| 2021-11-10 | 57.31 | $39.32 | 789400 |
| 2021-11-09 | 52.55 | $38.55 | 747700 |
| 2021-11-08 | 51.62 | $38.41 | 529500 |
| 2021-11-05 | 52.53 | $38.54 | 600772 |
| 2021-11-04 | 47.68 | $37.82 | 506849 |
| 2021-11-03 | 48.86 | $38.00 | 538100 |
| 2021-11-02 | 45.27 | $37.50 | 714608 |
| 2021-11-01 | 43.53 | $37.27 | 693600 |
| 2021-10-29 | 36.93 | $36.47 | 454593 |
| 2021-10-28 | 37.93 | $36.66 | 444831 |
| 2021-10-27 | 34.56 | $36.28 | 733543 |
| 2021-10-26 | 37.13 | $36.79 | 469306 |
| 2021-10-25 | 39.48 | $37.22 | 641100 |
| 2021-10-22 | 37.74 | $37.02 | 580200 |
| 2021-10-21 | 39.69 | $37.38 | 364402 |
| 2021-10-20 | 39.91 | $37.42 | 509825 |
| 2021-10-19 | 38.71 | $37.27 | 691645 |
| 2021-10-18 | 38.08 | $37.19 | 569426 |
| 2021-10-15 | 42.01 | $37.96 | 542148 |
| 2021-10-14 | 42.77 | $38.10 | 621505 |
| 2021-10-13 | 41.70 | $37.95 | 692600 |
| 2021-10-12 | 43.14 | $38.23 | 653716 |
| 2021-10-11 | 44.01 | $38.40 | 470331 |
| 2021-10-08 | 47.06 | $38.97 | 315717 |
| 2021-10-07 | 48.69 | $39.26 | 567048 |
| 2021-10-06 | 49.87 | $39.47 | 404300 |
| 2021-10-05 | 50.26 | $39.54 | 503400 |
| 2021-10-04 | 52.13 | $39.88 | 698900 |
| 2021-10-01 | 50.91 | $39.64 | 741600 |
| 2021-09-30 | 47.78 | $39.05 | 576304 |
| 2021-09-29 | 51.65 | $39.78 | 646300 |
| 2021-09-28 | 49.80 | $39.43 | 539732 |
| 2021-09-27 | 50.43 | $39.55 | 728033 |
| 2021-09-24 | 44.75 | $38.52 | 649105 |
| 2021-09-23 | 45.37 | $38.65 | 960637 |
| 2021-09-22 | 38.97 | $37.62 | 654803 |
| 2021-09-21 | 35.70 | $37.15 | 922800 |
| 2021-09-20 | 39.27 | $37.99 | 790900 |
| 2021-09-17 | 42.23 | $38.61 | 1.5M |
| 2021-09-16 | 41.07 | $38.44 | 680106 |
| 2021-09-15 | 40.74 | $38.39 | 705900 |
| 2021-09-14 | 39.51 | $38.20 | 818924 |
| 2021-09-13 | 42.41 | $38.86 | 867103 |
| 2021-09-10 | 37.96 | $38.18 | 915700 |
| 2021-09-09 | 40.08 | $38.67 | 608636 |
| 2021-09-08 | 44.26 | $39.54 | 659240 |
| 2021-09-07 | 38.37 | $38.70 | 839691 |
| 2021-09-03 | 43.99 | $39.77 | 432736 |
| 2021-09-02 | 42.88 | $39.62 | 642703 |
| 2021-09-01 | 43.04 | $39.65 | 680200 |
| 2021-08-31 | 40.83 | $39.34 | 784721 |
| 2021-08-30 | 41.42 | $39.46 | 806830 |
| 2021-08-27 | 38.98 | $39.11 | 569848 |
| 2021-08-26 | 36.98 | $38.83 | 762000 |
| 2021-08-25 | 37.69 | $39.00 | 555521 |
| 2021-08-24 | 36.95 | $38.89 | 792533 |
| 2021-08-23 | 36.35 | $38.80 | 1.7M |
| 2021-08-20 | 41.22 | $39.99 | 813704 |
| 2021-08-19 | 35.35 | $39.14 | 739608 |
| 2021-08-18 | 37.80 | $39.72 | 504488 |
| 2021-08-17 | 42.47 | $40.69 | 725900 |
| 2021-08-16 | 39.54 | $40.29 | 600807 |
| 2021-08-13 | 41.39 | $40.66 | 570231 |
| 2021-08-12 | 41.04 | $40.61 | 753500 |
| 2021-08-11 | 41.18 | $40.64 | 989536 |
| 2021-08-10 | 35.22 | $39.80 | 1.1M |
| 2021-08-09 | 38.53 | $40.55 | 848000 |
| 2021-08-06 | 39.71 | $40.80 | 538013 |
| 2021-08-05 | 41.60 | $41.19 | 538900 |
| 2021-08-04 | 41.33 | $41.15 | 441600 |
| 2021-08-03 | 48.72 | $42.52 | 482801 |
| 2021-08-02 | 46.39 | $42.17 | 525349 |
| 2021-07-30 | 50.63 | $42.85 | 638722 |
| 2021-07-29 | 50.06 | $42.76 | 512224 |
| 2021-07-28 | 44.47 | $41.94 | 477700 |
| 2021-07-27 | 43.15 | $41.76 | 639519 |
| 2021-07-26 | 42.20 | $41.63 | 490303 |
| 2021-07-23 | 34.37 | $40.65 | 354721 |
| 2021-07-22 | 33.50 | $40.55 | 448800 |
| 2021-07-21 | 36.25 | $41.15 | 500000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.82
2026-07-17
Close Price
$20.23
Vol: 1.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.57
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -88.82 | $20.23 | 1.1M |
| 2026-07-16 | -76.54 | $20.64 | 1.4M |
| 2026-07-15 | -75.07 | $20.69 | 856400 |
| 2026-07-14 | -83.28 | $20.41 | 738800 |
| 2026-07-13 | -81.52 | $20.47 | 1.1M |
| 2026-07-10 | -68.81 | $20.47 | 999000 |
| 2026-07-09 | -75.25 | $20.21 | 597407 |
| 2026-07-08 | -78.47 | $20.08 | 817337 |
| 2026-07-07 | -63.37 | $20.69 | 838000 |
| 2026-07-06 | -44.73 | $21.34 | 667900 |
| 2026-07-02 | -32.33 | $21.75 | 743559 |
| 2026-07-01 | -25.14 | $21.94 | 805352 |
| 2026-06-30 | -33.71 | $21.44 | 1.4M |
| 2026-06-29 | -28.99 | $21.67 | 795846 |
| 2026-06-26 | -11.19 | $22.64 | 1.4M |
| 2026-06-25 | -16.51 | $22.35 | 784888 |
| 2026-06-24 | -9.92 | $22.52 | 1.4M |
| 2026-06-23 | -12.87 | $21.59 | 1.1M |
| 2026-06-22 | -16.25 | $21.09 | 1.0M |
| 2026-06-18 | -4.96 | $21.52 | 2.2M |
| 2026-06-17 | -15.60 | $19.97 | 1.0M |
| 2026-06-16 | -7.40 | $20.38 | 1.0M |
| 2026-06-15 | -12.40 | $20.13 | 1.0M |
| 2026-06-12 | -7.41 | $20.25 | 873056 |
| 2026-06-11 | -6.14 | $19.88 | 694679 |
| 2026-06-10 | -17.05 | $19.40 | 875000 |
| 2026-06-09 | -10.68 | $19.68 | 702800 |
| 2026-06-08 | -10.68 | $19.68 | 1.1M |
| 2026-06-05 | -5.38 | $19.44 | 999117 |
| 2026-06-04 | -10.57 | $18.88 | 750800 |
| 2026-06-03 | -18.10 | $18.60 | 867848 |
| 2026-06-02 | -53.37 | $18.31 | 1.6M |
| 2026-06-01 | -51.73 | $18.40 | 1.6M |
| 2026-05-29 | -55.01 | $18.22 | 1.0M |
| 2026-05-28 | -49.00 | $18.55 | 650700 |
| 2026-05-27 | -47.54 | $18.63 | 1.1M |
| 2026-05-26 | -55.01 | $18.22 | 1.4M |
| 2026-05-22 | -55.74 | $18.18 | 1.1M |
| 2026-05-21 | -71.77 | $17.30 | 1.3M |
| 2026-05-20 | -84.70 | $16.59 | 1.7M |
| 2026-05-19 | -95.98 | $16.23 | 1.7M |
| 2026-05-18 | -99.16 | $16.54 | 1.1M |
| 2026-05-15 | -94.46 | $16.81 | 1.1M |
| 2026-05-14 | -97.63 | $16.70 | 1.2M |
| 2026-05-13 | -99.76 | $17.02 | 1.2M |
| 2026-05-12 | -87.87 | $17.69 | 958969 |
| 2026-05-11 | -97.60 | $17.58 | 1.1M |
| 2026-05-08 | -63.47 | $18.86 | 1.1M |
| 2026-05-07 | -71.47 | $18.56 | 1.2M |
| 2026-05-06 | -60.53 | $18.97 | 2.0M |
| 2026-05-05 | -81.49 | $17.85 | 2.0M |
| 2026-05-04 | -32.15 | $19.34 | 1.8M |
| 2026-05-01 | -22.52 | $19.68 | 942000 |
| 2026-04-30 | -23.88 | $19.58 | 1.0M |
| 2026-04-29 | -46.48 | $18.52 | 1.1M |
| 2026-04-28 | -21.49 | $19.69 | 790500 |
| 2026-04-27 | -25.96 | $19.48 | 1.2M |
| 2026-04-24 | -15.11 | $19.99 | 791030 |
| 2026-04-23 | -15.74 | $19.96 | 740301 |
| 2026-04-22 | -14.47 | $20.02 | 707749 |
| 2026-04-21 | -20.21 | $19.75 | 759829 |
| 2026-04-20 | -4.89 | $20.47 | 964483 |
| 2026-04-17 | -3.24 | $20.48 | 1.1M |
| 2026-04-16 | -1.91 | $19.59 | 970219 |
| 2026-04-15 | -0.61 | $19.27 | 626000 |
| 2026-04-14 | -7.14 | $18.99 | 627943 |
| 2026-04-13 | -4.00 | $18.88 | 1.1M |
| 2026-04-10 | -8.00 | $18.76 | 1.2M |
| 2026-04-09 | -4.62 | $18.48 | 996179 |
| 2026-04-08 | -3.33 | $17.74 | 1.2M |
| 2026-04-07 | -70.09 | $16.70 | 1.4M |
| 2026-04-06 | -71.52 | $16.86 | 1.2M |
| 2026-04-02 | -87.65 | $16.42 | 1.1M |
| 2026-04-01 | -85.88 | $16.48 | 1.5M |
| 2026-03-31 | -91.25 | $16.42 | 1.7M |
| 2026-03-30 | -88.69 | $16.88 | 961623 |
| 2026-03-27 | -87.22 | $17.01 | 940734 |
| 2026-03-26 | -84.78 | $17.24 | 1.1M |
| 2026-03-25 | -93.70 | $16.74 | 959600 |
| 2026-03-24 | -95.84 | $16.64 | 1.1M |
| 2026-03-23 | -90.11 | $17.08 | 1.3M |
| 2026-03-20 | -95.34 | $16.71 | 1.6M |
| 2026-03-19 | -93.22 | $16.86 | 993438 |
| 2026-03-18 | -92.94 | $16.88 | 1.0M |
| 2026-03-17 | -83.76 | $17.53 | 1.3M |
| 2026-03-16 | -91.81 | $16.96 | 1.7M |
| 2026-03-13 | -91.10 | $17.01 | 1.1M |
| 2026-03-12 | -98.74 | $16.47 | 1.9M |
| 2026-03-11 | -94.70 | $17.45 | 1.6M |
| 2026-03-10 | -98.61 | $17.84 | 1.6M |
| 2026-03-09 | -93.09 | $18.27 | 1.7M |
| 2026-03-06 | -85.02 | $19.31 | 1.2M |
| 2026-03-05 | -88.56 | $19.20 | 1.7M |
| 2026-03-04 | -98.39 | $19.03 | 1.3M |
| 2026-03-03 | -85.87 | $19.92 | 1.5M |
| 2026-03-02 | -96.65 | $20.50 | 1.3M |
| 2026-02-27 | -92.48 | $21.59 | 1.0M |
| 2026-02-26 | -76.18 | $21.95 | 1.4M |
| 2026-02-25 | -75.56 | $21.85 | 1.5M |
| 2026-02-24 | -49.60 | $22.67 | 1.2M |
| 2026-02-23 | -39.11 | $22.69 | 1.2M |
| 2026-02-20 | -43.33 | $22.43 | 679600 |
| 2026-02-19 | -44.76 | $22.36 | 688100 |
| 2026-02-18 | -34.83 | $22.83 | 1.3M |
| 2026-02-17 | -31.57 | $22.99 | 1.2M |
| 2026-02-13 | -36.05 | $22.77 | 875772 |
| 2026-02-12 | -37.68 | $22.69 | 1.2M |
| 2026-02-11 | -28.72 | $23.13 | 1.1M |
| 2026-02-10 | -43.18 | $22.42 | 1.2M |
| 2026-02-09 | -40.33 | $22.56 | 1.7M |
| 2026-02-06 | -23.22 | $23.40 | 1.6M |
| 2026-02-05 | -24.03 | $23.36 | 3.0M |
| 2026-02-04 | -19.70 | $23.38 | 2.2M |
| 2026-02-03 | -7.55 | $22.96 | 1.8M |
| 2026-02-02 | -1.64 | $22.51 | 1.5M |
| 2026-01-30 | -13.13 | $21.83 | 3.6M |
| 2026-01-29 | -19.12 | $21.50 | 1.4M |
| 2026-01-28 | -33.23 | $21.05 | 1.2M |
| 2026-01-27 | -5.70 | $21.73 | 1.4M |
| 2026-01-26 | -33.22 | $20.91 | 1.7M |
| 2026-01-23 | -71.81 | $19.76 | 954449 |
| 2026-01-22 | -56.71 | $20.21 | 1.4M |
| 2026-01-21 | -60.74 | $20.09 | 1.1M |
| 2026-01-20 | -68.79 | $19.85 | 1.3M |
| 2026-01-16 | -40.94 | $20.68 | 1.0M |
| 2026-01-15 | -22.15 | $21.24 | 967900 |
| 2026-01-14 | -12.42 | $21.53 | 637594 |
| 2026-01-13 | -20.85 | $21.16 | 823503 |
| 2026-01-12 | -31.10 | $20.87 | 1.3M |
| 2026-01-09 | -0.73 | $21.63 | 923446 |
| 2026-01-08 | -7.89 | $21.12 | 1.0M |
| 2026-01-07 | -33.24 | $20.19 | 1.0M |
| 2026-01-06 | -32.67 | $20.19 | 991000 |
| 2026-01-05 | -61.65 | $19.17 | 1.2M |
| 2026-01-02 | -40.06 | $19.93 | 952320 |
| 2025-12-31 | -39.08 | $19.89 | 803831 |
| 2025-12-30 | -28.88 | $20.02 | 642500 |
| 2025-12-29 | -24.73 | $20.21 | 957689 |
| 2025-12-26 | -22.54 | $20.31 | 853300 |
| 2025-12-24 | -22.10 | $20.33 | 404005 |
| 2025-12-23 | -30.85 | $19.93 | 851119 |
| 2025-12-22 | -34.14 | $19.78 | 838128 |
| 2025-12-19 | -33.48 | $19.81 | 2.2M |
| 2025-12-18 | -24.29 | $20.23 | 942701 |
| 2025-12-17 | -18.82 | $20.48 | 866417 |
| 2025-12-16 | -10.81 | $20.73 | 1.0M |
| 2025-12-15 | -50.61 | $20.40 | 1.1M |
| 2025-12-12 | -53.50 | $20.29 | 1.5M |
| 2025-12-11 | -49.57 | $20.87 | 2.4M |
| 2025-12-10 | -68.48 | $19.43 | 2.3M |
| 2025-12-09 | -78.67 | $18.57 | 1.4M |
| 2025-12-08 | -85.90 | $17.96 | 1.4M |
| 2025-12-05 | -82.94 | $18.21 | 1.5M |
| 2025-12-04 | -84.12 | $18.11 | 1.3M |
| 2025-12-03 | -78.67 | $18.57 | 2.1M |
| 2025-12-02 | -97.04 | $17.02 | 1.8M |
| 2025-12-01 | -97.15 | $17.36 | 1.7M |
| 2025-11-28 | -86.39 | $18.23 | 731500 |
| 2025-11-26 | -88.00 | $18.10 | 1.7M |
| 2025-11-25 | -95.30 | $17.51 | 1.8M |
| 2025-11-24 | -89.48 | $17.98 | 2.2M |
| 2025-11-21 | -85.89 | $18.27 | 1.5M |
| 2025-11-20 | -93.19 | $17.68 | 2.9M |
| 2025-11-19 | -93.25 | $18.16 | 4.0M |
| 2025-11-18 | -76.75 | $19.44 | 6.0M |
| 2025-11-17 | -58.82 | $23.85 | 877587 |
| 2025-11-14 | -57.65 | $23.88 | 704500 |
| 2025-11-13 | -43.14 | $24.25 | 769100 |
| 2025-11-12 | -38.04 | $24.38 | 991200 |
| 2025-11-11 | -38.43 | $24.37 | 1.4M |
| 2025-11-10 | -60.00 | $23.82 | 706653 |
| 2025-11-07 | -59.22 | $23.84 | 796610 |
| 2025-11-06 | -68.24 | $23.61 | 665744 |
| 2025-11-05 | -49.80 | $24.08 | 840895 |
| 2025-11-04 | -71.76 | $23.52 | 993648 |
| 2025-11-03 | -82.35 | $23.25 | 928000 |
| 2025-10-31 | -85.48 | $23.23 | 730282 |
| 2025-10-30 | -96.41 | $23.20 | 823154 |
| 2025-10-29 | -87.92 | $23.53 | 782700 |
| 2025-10-28 | -59.42 | $24.12 | 608252 |
| 2025-10-27 | -60.87 | $24.09 | 583900 |
| 2025-10-24 | -61.89 | $24.37 | 568200 |
| 2025-10-23 | -56.29 | $24.53 | 598034 |
| 2025-10-22 | -49.54 | $24.92 | 605309 |
| 2025-10-21 | -44.90 | $25.17 | 868130 |
| 2025-10-20 | -77.38 | $24.28 | 531467 |
| 2025-10-17 | -71.45 | $24.89 | 797543 |
| 2025-10-16 | -84.50 | $24.28 | 870200 |
| 2025-10-15 | -88.79 | $24.02 | 716939 |
| 2025-10-14 | -91.58 | $23.87 | 766270 |
| 2025-10-13 | -95.07 | $23.73 | 979917 |
| 2025-10-10 | -97.54 | $23.56 | 1.0M |
| 2025-10-09 | -92.46 | $24.40 | 729121 |
| 2025-10-08 | -91.21 | $24.48 | 683000 |
| 2025-10-07 | -86.03 | $24.81 | 901944 |
| 2025-10-06 | -96.39 | $24.15 | 1.0M |
| 2025-10-03 | -94.66 | $24.79 | 769915 |
| 2025-10-02 | -91.22 | $24.99 | 777800 |
| 2025-10-01 | -90.19 | $25.05 | 777400 |
| 2025-09-30 | -92.94 | $24.89 | 974705 |
| 2025-09-29 | -99.26 | $24.89 | 831305 |
| 2025-09-26 | -91.65 | $25.90 | 648200 |
| 2025-09-25 | -93.32 | $25.82 | 790538 |
| 2025-09-24 | -86.59 | $26.48 | 689910 |
| 2025-09-23 | -94.32 | $26.14 | 1.3M |
| 2025-09-22 | -77.35 | $27.66 | 906831 |
| 2025-09-19 | -42.94 | $28.83 | 2.4M |
| 2025-09-18 | -22.35 | $29.53 | 799700 |
| 2025-09-17 | -18.82 | $29.65 | 1.0M |
| 2025-09-16 | -27.10 | $29.23 | 1.1M |
| 2025-09-15 | -13.71 | $29.66 | 800012 |
| 2025-09-12 | -3.99 | $29.54 | 779400 |
| 2025-09-11 | -7.54 | $29.22 | 691200 |
| 2025-09-10 | -39.36 | $28.40 | 654641 |
| 2025-09-09 | -33.73 | $28.54 | 625800 |
| 2025-09-08 | -28.51 | $28.67 | 802341 |
| 2025-09-05 | -24.50 | $28.77 | 699441 |
| 2025-09-04 | -40.94 | $28.65 | 647903 |
| 2025-09-03 | -55.09 | $28.39 | 671906 |
| 2025-09-02 | -58.11 | $28.31 | 851147 |
| 2025-08-29 | -77.49 | $27.56 | 806200 |
| 2025-08-28 | -35.83 | $27.31 | 803138 |
| 2025-08-27 | -25.93 | $28.13 | 394112 |
| 2025-08-26 | -29.67 | $27.82 | 527500 |
| 2025-08-25 | -27.14 | $28.03 | 667100 |
| 2025-08-22 | -19.78 | $28.64 | 707622 |
| 2025-08-21 | -26.66 | $28.07 | 764931 |
| 2025-08-20 | -21.11 | $28.53 | 1.1M |
| 2025-08-19 | -22.56 | $28.41 | 885397 |
| 2025-08-18 | -34.14 | $27.45 | 700200 |
| 2025-08-15 | -28.71 | $27.90 | 1.1M |
| 2025-08-14 | -22.56 | $28.41 | 643047 |
| 2025-08-13 | -20.19 | $28.58 | 1.1M |
| 2025-08-12 | -31.13 | $27.55 | 1.3M |
| 2025-08-11 | -27.14 | $27.90 | 810317 |
| 2025-08-08 | -17.10 | $28.78 | 647200 |
| 2025-08-07 | -13.91 | $29.06 | 793200 |
| 2025-08-06 | -6.50 | $29.71 | 1.3M |
| 2025-08-05 | -4.79 | $29.86 | 2.8M |
| 2025-08-04 | -7.56 | $28.05 | 4.2M |
| 2025-08-01 | -65.60 | $22.14 | 1.1M |
| 2025-07-31 | -54.52 | $22.52 | 1.1M |
| 2025-07-30 | -53.64 | $22.55 | 1.1M |
| 2025-07-29 | -21.70 | $23.47 | 777820 |
| 2025-07-28 | -16.17 | $23.69 | 909500 |
| 2025-07-25 | -1.86 | $24.24 | 735200 |
| 2025-07-24 | -9.69 | $23.88 | 784300 |
| 2025-07-23 | -1.32 | $24.26 | 982604 |
| 2025-07-22 | -4.15 | $23.71 | 1.4M |
| 2025-07-21 | -19.90 | $23.02 | 1.3M |
| 2025-07-18 | -22.03 | $22.92 | 1.7M |
| 2025-07-17 | -0.85 | $23.19 | 1.7M |
| 2025-07-16 | -36.14 | $21.82 | 835500 |
| 2025-07-15 | -43.07 | $21.59 | 1.2M |
| 2025-07-14 | -28.61 | $22.07 | 1.5M |
| 2025-07-11 | -8.43 | $22.74 | 878138 |
| 2025-07-10 | -8.13 | $22.75 | 962700 |
| 2025-07-09 | -23.42 | $22.12 | 1.1M |
| 2025-07-08 | -35.13 | $21.75 | 1.1M |
| 2025-07-07 | -56.65 | $21.07 | 1.6M |
| 2025-07-03 | -42.72 | $21.51 | 561000 |
| 2025-07-02 | -40.19 | $21.59 | 1.1M |
| 2025-07-01 | -52.53 | $21.20 | 1.7M |
| 2025-06-30 | -87.60 | $20.16 | 1.1M |
| 2025-06-27 | -85.48 | $20.24 | 2.4M |
| 2025-06-26 | -90.05 | $20.07 | 897900 |
| 2025-06-25 | -94.35 | $19.91 | 958300 |
| 2025-06-24 | -87.63 | $20.16 | 1.1M |
| 2025-06-23 | -83.60 | $20.31 | 1.5M |
| 2025-06-20 | -96.51 | $19.83 | 1.3M |
| 2025-06-18 | -99.46 | $19.99 | 1.2M |
| 2025-06-17 | -97.66 | $20.49 | 1.1M |
| 2025-06-16 | -93.22 | $20.94 | 1.7M |
| 2025-06-13 | -99.44 | $20.72 | 838504 |
| 2025-06-12 | -92.93 | $21.61 | 698744 |
| 2025-06-11 | -86.22 | $21.80 | 744829 |
| 2025-06-10 | -63.96 | $22.43 | 887315 |
| 2025-06-09 | -67.14 | $22.34 | 902900 |
| 2025-06-06 | -63.96 | $22.43 | 767134 |
| 2025-06-05 | -77.39 | $22.05 | 859300 |
| 2025-06-04 | -62.19 | $22.48 | 717000 |
| 2025-06-03 | -76.40 | $22.25 | 1.1M |
| 2025-06-02 | -93.12 | $21.83 | 2.0M |
| 2025-05-30 | -67.63 | $23.29 | 1.5M |
| 2025-05-29 | -67.81 | $23.28 | 847903 |
| 2025-05-28 | -76.45 | $22.83 | 750328 |
| 2025-05-27 | -68.30 | $23.30 | 807300 |
| 2025-05-23 | -75.13 | $22.91 | 766200 |
| 2025-05-22 | -76.91 | $22.82 | 971036 |
| 2025-05-21 | -74.70 | $22.96 | 778800 |
| 2025-05-20 | -62.74 | $23.80 | 782725 |
| 2025-05-19 | -62.26 | $23.83 | 891124 |
| 2025-05-16 | -61.29 | $23.89 | 868055 |
| 2025-05-15 | -63.55 | $23.75 | 1.2M |
| 2025-05-14 | -72.74 | $23.18 | 1.6M |
| 2025-05-13 | -78.06 | $22.85 | 1.3M |
| 2025-05-12 | -77.74 | $22.87 | 1.9M |
| 2025-05-09 | -98.87 | $21.56 | 1.8M |
| 2025-05-08 | -91.00 | $22.13 | 2.0M |
| 2025-05-07 | -98.13 | $21.92 | 2.5M |
| 2025-05-06 | -93.40 | $23.87 | 2.2M |
| 2025-05-05 | -85.93 | $25.88 | 1.5M |
| 2025-05-02 | -72.28 | $26.44 | 925200 |
| 2025-05-01 | -73.09 | $26.62 | 553600 |
| 2025-04-30 | -65.61 | $27.04 | 667115 |
| 2025-04-29 | -64.33 | $27.10 | 532900 |
| 2025-04-28 | -67.73 | $26.94 | 394442 |
| 2025-04-25 | -67.09 | $26.97 | 394300 |
| 2025-04-24 | -63.48 | $27.14 | 510200 |
| 2025-04-23 | -66.67 | $26.99 | 720100 |
| 2025-04-22 | -61.57 | $27.23 | 547646 |
| 2025-04-21 | -74.31 | $26.63 | 528038 |
| 2025-04-17 | -71.76 | $26.75 | 381300 |
| 2025-04-16 | -87.37 | $26.04 | 610628 |
| 2025-04-15 | -74.13 | $26.69 | 745900 |
| 2025-04-14 | -73.98 | $26.70 | 555600 |
| 2025-04-11 | -76.57 | $26.61 | 673400 |
| 2025-04-10 | -78.94 | $26.49 | 818129 |
| 2025-04-09 | -66.34 | $27.13 | 914400 |
| 2025-04-08 | -97.39 | $26.02 | 884695 |
| 2025-04-07 | -94.24 | $27.11 | 952600 |
| 2025-04-04 | -96.55 | $28.42 | 814500 |
| 2025-04-03 | -89.34 | $29.35 | 671400 |
| 2025-04-02 | -66.54 | $29.97 | 468200 |
| 2025-04-01 | -71.32 | $29.84 | 617400 |
| 2025-03-31 | -68.38 | $29.92 | 738700 |
| 2025-03-28 | -77.57 | $29.67 | 410407 |
| 2025-03-27 | -73.53 | $29.78 | 403320 |
| 2025-03-26 | -81.62 | $29.56 | 433221 |
| 2025-03-25 | -91.91 | $29.28 | 533000 |
| 2025-03-24 | -76.26 | $29.82 | 361943 |
| 2025-03-21 | -87.55 | $29.53 | 994621 |
| 2025-03-20 | -73.93 | $29.88 | 639231 |
| 2025-03-19 | -59.14 | $30.26 | 490800 |
| 2025-03-18 | -65.76 | $30.09 | 569200 |
| 2025-03-17 | -52.14 | $30.44 | 426746 |
| 2025-03-14 | -70.82 | $29.96 | 502100 |
| 2025-03-13 | -82.88 | $29.65 | 486815 |
| 2025-03-12 | -91.50 | $29.52 | 764215 |
| 2025-03-11 | -58.64 | $30.49 | 884477 |
| 2025-03-10 | -37.15 | $31.17 | 801200 |
| 2025-03-07 | -46.74 | $31.05 | 802017 |
| 2025-03-06 | -78.96 | $30.27 | 552146 |
| 2025-03-05 | -93.90 | $29.78 | 493700 |
| 2025-03-04 | -96.97 | $29.70 | 776304 |
| 2025-03-03 | -94.68 | $30.08 | 679700 |
| 2025-02-28 | -91.48 | $30.73 | 730311 |
| 2025-02-27 | -90.41 | $30.89 | 642423 |
| 2025-02-26 | -90.13 | $31.00 | 464400 |
| 2025-02-25 | -84.16 | $31.27 | 761740 |
| 2025-02-24 | -100.00 | $30.63 | 610619 |
| 2025-02-21 | -98.46 | $30.87 | 546000 |
| 2025-02-20 | -97.34 | $30.96 | 551400 |
| 2025-02-19 | -88.91 | $31.34 | 592144 |
| 2025-02-18 | -90.70 | $31.29 | 604300 |
| 2025-02-14 | -97.39 | $30.97 | 459824 |
| 2025-02-13 | -86.77 | $31.50 | 427300 |
| 2025-02-12 | -91.18 | $31.28 | 564600 |
| 2025-02-11 | -88.98 | $31.39 | 803530 |
| 2025-02-10 | -94.36 | $31.31 | 867902 |
| 2025-02-07 | -78.81 | $32.11 | 468600 |
| 2025-02-06 | -78.50 | $32.14 | 632900 |
| 2025-02-05 | -74.95 | $32.31 | 832922 |
| 2025-02-04 | -64.30 | $32.82 | 1.5M |
| 2025-02-03 | -71.90 | $33.93 | 674200 |
| 2025-01-31 | -69.71 | $33.99 | 630300 |
| 2025-01-30 | -63.87 | $34.15 | 332200 |
| 2025-01-29 | -83.58 | $33.61 | 370228 |
| 2025-01-28 | -94.62 | $33.44 | 437701 |
| 2025-01-27 | -75.68 | $34.50 | 584800 |
| 2025-01-24 | -80.54 | $34.41 | 419100 |
| 2025-01-23 | -69.73 | $34.61 | 429700 |
| 2025-01-22 | -82.26 | $34.38 | 452243 |
| 2025-01-21 | -43.55 | $35.10 | 561713 |
| 2025-01-17 | -39.20 | $35.26 | 407200 |
| 2025-01-16 | -52.67 | $35.29 | 390552 |
| 2025-01-15 | -72.05 | $34.95 | 364534 |
| 2025-01-14 | -77.64 | $34.77 | 305634 |
| 2025-01-13 | -72.36 | $34.94 | 535721 |
| 2025-01-10 | -80.62 | $34.80 | 665319 |
| 2025-01-08 | -57.66 | $35.79 | 862900 |
| 2025-01-07 | -82.01 | $34.82 | 870600 |
| 2025-01-06 | -88.22 | $34.64 | 751906 |
| 2025-01-03 | -89.13 | $34.60 | 567400 |
| 2025-01-02 | -98.91 | $34.61 | 370438 |
| 2024-12-31 | -95.60 | $34.89 | 582412 |
| 2024-12-30 | -96.07 | $34.87 | 305600 |
| 2024-12-27 | -86.08 | $35.44 | 338700 |
| 2024-12-26 | -84.39 | $35.52 | 300808 |
| 2024-12-24 | -82.91 | $35.59 | 361600 |
| 2024-12-23 | -99.13 | $34.98 | 538943 |
| 2024-12-20 | -93.30 | $35.34 | 1.3M |
| 2024-12-19 | -87.50 | $35.60 | 804425 |
| 2024-12-18 | -98.41 | $35.19 | 577623 |
| 2024-12-17 | -84.91 | $35.92 | 611340 |
| 2024-12-16 | -49.14 | $36.67 | 579200 |
| 2024-12-13 | -47.76 | $36.75 | 322000 |
| 2024-12-12 | -41.95 | $36.94 | 498100 |
| 2024-12-11 | -43.23 | $36.74 | 625000 |
| 2024-12-10 | -27.84 | $37.73 | 484200 |
| 2024-12-09 | -22.71 | $38.06 | 449200 |
| 2024-12-06 | -24.74 | $37.88 | 260500 |
| 2024-12-05 | -10.73 | $38.80 | 300022 |
| 2024-12-04 | -7.45 | $39.02 | 321818 |
| 2024-12-03 | -11.13 | $38.72 | 484304 |
| 2024-12-02 | -1.81 | $39.39 | 808684 |
| 2024-11-29 | -15.45 | $38.11 | 262600 |
| 2024-11-27 | -13.12 | $38.26 | 500700 |
| 2024-11-26 | -10.77 | $38.43 | 518654 |
| 2024-11-25 | -6.08 | $38.77 | 796200 |
| 2024-11-22 | -12.57 | $38.30 | 737318 |
| 2024-11-21 | -15.47 | $38.09 | 907509 |
| 2024-11-20 | -21.41 | $37.66 | 1.1M |
| 2024-11-19 | -27.07 | $37.25 | 2.4M |
| 2024-11-18 | -9.47 | $34.15 | 908330 |
| 2024-11-15 | -15.81 | $33.92 | 785800 |
| 2024-11-14 | -20.09 | $33.82 | 485450 |
| 2024-11-13 | -39.32 | $33.37 | 414400 |
| 2024-11-12 | -21.79 | $33.78 | 414900 |
| 2024-11-11 | -13.19 | $33.98 | 397100 |
| 2024-11-08 | -17.72 | $33.55 | 449014 |
| 2024-11-07 | -32.99 | $33.04 | 534339 |
| 2024-11-06 | -22.69 | $33.24 | 803925 |
| 2024-11-05 | -0.83 | $33.03 | 302900 |
| 2024-11-04 | -15.52 | $32.61 | 398143 |
| 2024-11-01 | -25.43 | $32.38 | 460649 |
| 2024-10-31 | -38.79 | $32.07 | 504040 |
| 2024-10-30 | -20.69 | $32.49 | 410211 |
| 2024-10-29 | -17.67 | $32.56 | 530200 |
| 2024-10-28 | -8.62 | $32.77 | 340418 |
| 2024-10-25 | -27.71 | $32.32 | 421938 |
| 2024-10-24 | -11.11 | $32.70 | 357638 |
| 2024-10-23 | -16.31 | $32.42 | 440405 |
| 2024-10-22 | -19.23 | $32.31 | 459000 |
| 2024-10-21 | -13.33 | $32.50 | 563400 |
| 2024-10-18 | -3.09 | $32.65 | 608000 |
| 2024-10-17 | -5.53 | $32.48 | 425741 |
| 2024-10-16 | -10.79 | $32.28 | 549315 |
| 2024-10-15 | -11.88 | $32.08 | 602900 |
| 2024-10-14 | -9.38 | $31.98 | 471205 |
| 2024-10-11 | -17.30 | $31.71 | 416810 |
| 2024-10-10 | -37.24 | $31.03 | 833545 |
| 2024-10-09 | -31.36 | $31.19 | 702847 |
| 2024-10-08 | -19.19 | $31.54 | 537260 |
| 2024-10-07 | -16.50 | $31.63 | 681537 |
| 2024-10-04 | -11.58 | $31.83 | 702000 |
| 2024-10-03 | -3.24 | $31.82 | 774830 |
| 2024-10-02 | -13.25 | $31.71 | 546305 |
| 2024-10-01 | -13.50 | $31.70 | 713336 |
| 2024-09-30 | -19.08 | $31.76 | 758840 |
| 2024-09-27 | -34.14 | $31.25 | 724206 |
| 2024-09-26 | -54.18 | $30.38 | 979300 |
| 2024-09-25 | -71.09 | $29.59 | 521212 |
| 2024-09-24 | -66.60 | $29.80 | 910453 |
| 2024-09-23 | -73.45 | $29.48 | 716400 |
| 2024-09-20 | -82.23 | $29.07 | 1.7M |
| 2024-09-19 | -77.52 | $29.29 | 577300 |
| 2024-09-18 | -79.66 | $29.19 | 551900 |
| 2024-09-17 | -82.66 | $29.05 | 570300 |
| 2024-09-16 | -84.80 | $28.95 | 444500 |
| 2024-09-13 | -82.01 | $29.08 | 469151 |
| 2024-09-12 | -86.51 | $28.87 | 443600 |
| 2024-09-11 | -87.58 | $28.82 | 695522 |
| 2024-09-10 | -85.65 | $28.91 | 1.0M |
| 2024-09-09 | -82.47 | $29.24 | 998000 |
| 2024-09-06 | -39.55 | $31.15 | 1.0M |
| 2024-09-05 | -29.66 | $31.59 | 648200 |
| 2024-09-04 | -23.60 | $31.86 | 548200 |
| 2024-09-03 | -20.74 | $31.96 | 782532 |
| 2024-08-30 | -11.14 | $32.40 | 525100 |
| 2024-08-29 | -8.30 | $32.53 | 834456 |
| 2024-08-28 | -9.56 | $32.21 | 710516 |
| 2024-08-27 | -6.53 | $32.34 | 1.5M |
| 2024-08-26 | -37.38 | $30.34 | 557374 |
| 2024-08-23 | -38.55 | $30.37 | 588145 |
| 2024-08-22 | -42.77 | $30.23 | 870700 |
| 2024-08-21 | -49.10 | $30.02 | 952522 |
| 2024-08-20 | -76.51 | $29.11 | 535427 |
| 2024-08-19 | -71.08 | $29.29 | 528929 |
| 2024-08-16 | -75.00 | $29.16 | 428800 |
| 2024-08-15 | -69.28 | $29.35 | 817124 |
| 2024-08-14 | -87.35 | $28.75 | 1.1M |
| 2024-08-13 | -75.00 | $29.16 | 1.2M |
| 2024-08-12 | -65.06 | $29.49 | 1.1M |
| 2024-08-09 | -52.11 | $29.92 | 327830 |
| 2024-08-08 | -43.98 | $30.19 | 558636 |
| 2024-08-07 | -50.30 | $29.98 | 678000 |
| 2024-08-06 | -70.78 | $29.30 | 1.0M |
| 2024-08-05 | -68.47 | $29.24 | 792008 |
| 2024-08-02 | -27.84 | $30.67 | 520325 |
| 2024-08-01 | -30.68 | $30.57 | 564802 |
| 2024-07-31 | -24.43 | $30.79 | 650700 |
| 2024-07-30 | -17.90 | $31.02 | 579942 |
| 2024-07-29 | -6.82 | $31.41 | 552978 |
| 2024-07-26 | -12.50 | $31.07 | 347400 |
| 2024-07-25 | -21.43 | $30.77 | 444101 |
| 2024-07-24 | -26.49 | $30.60 | 416300 |
| 2024-07-23 | -30.36 | $30.47 | 490400 |
| 2024-07-22 | -34.23 | $30.34 | 407300 |
| 2024-07-19 | -32.44 | $30.40 | 348011 |
| 2024-07-18 | -28.87 | $30.52 | 473946 |
| 2024-07-17 | -9.48 | $30.90 | 902100 |
| 2024-07-16 | -8.23 | $30.33 | 1.5M |
| 2024-07-15 | -18.11 | $29.84 | 679400 |
| 2024-07-12 | -11.52 | $30.00 | 717200 |
| 2024-07-11 | -11.06 | $29.78 | 747900 |
| 2024-07-10 | -45.89 | $28.96 | 415600 |
| 2024-07-09 | -71.86 | $28.36 | 679103 |
| 2024-07-08 | -27.27 | $29.39 | 256700 |
| 2024-07-05 | -29.44 | $29.34 | 319303 |
| 2024-07-03 | -20.35 | $29.55 | 241500 |
| 2024-07-02 | -19.05 | $29.58 | 482003 |
| 2024-07-01 | -28.57 | $29.36 | 704700 |
| 2024-06-28 | -20.78 | $29.54 | 1.1M |
| 2024-06-27 | -5.86 | $29.80 | 387701 |
| 2024-06-26 | -10.88 | $29.67 | 407600 |
| 2024-06-25 | -15.06 | $29.57 | 525500 |
| 2024-06-24 | -4.18 | $29.83 | 538900 |
| 2024-06-21 | -16.06 | $29.16 | 1.0M |
| 2024-06-20 | -41.38 | $29.24 | 372607 |
| 2024-06-18 | -58.09 | $28.99 | 363804 |
| 2024-06-17 | -63.58 | $28.80 | 423200 |
| 2024-06-14 | -79.19 | $28.26 | 289441 |
| 2024-06-13 | -76.15 | $28.42 | 337700 |
| 2024-06-12 | -74.53 | $28.48 | 347700 |
| 2024-06-11 | -79.13 | $28.31 | 358100 |
| 2024-06-10 | -83.74 | $28.14 | 440000 |
| 2024-06-07 | -76.15 | $28.42 | 397600 |
| 2024-06-06 | -69.11 | $28.68 | 373536 |
| 2024-06-05 | -72.90 | $28.54 | 304100 |
| 2024-06-04 | -73.17 | $28.53 | 360307 |
| 2024-06-03 | -60.98 | $28.98 | 864417 |
| 2024-05-31 | -70.73 | $28.62 | 721600 |
| 2024-05-30 | -75.88 | $28.43 | 428400 |
| 2024-05-29 | -94.58 | $27.74 | 532200 |
| 2024-05-28 | -95.56 | $28.22 | 480300 |
| 2024-05-24 | -82.53 | $28.82 | 385704 |
| 2024-05-23 | -77.05 | $28.98 | 435400 |
| 2024-05-22 | -60.40 | $29.40 | 530100 |
| 2024-05-21 | -28.38 | $30.37 | 729220 |
| 2024-05-20 | -19.47 | $30.64 | 851400 |
| 2024-05-17 | -24.75 | $30.48 | 730100 |
| 2024-05-16 | -8.14 | $30.95 | 848900 |
| 2024-05-15 | -4.36 | $30.85 | 474436 |
| 2024-05-14 | -2.45 | $30.61 | 465243 |
| 2024-05-13 | -7.65 | $30.06 | 361620 |
| 2024-05-10 | -0.32 | $30.06 | 405500 |
| 2024-05-09 | -2.75 | $29.75 | 452452 |
| 2024-05-08 | -18.28 | $29.29 | 498200 |
| 2024-05-07 | -29.31 | $28.97 | 704838 |
| 2024-05-06 | -4.89 | $29.45 | 897720 |
| 2024-05-03 | -14.66 | $29.19 | 361403 |
| 2024-05-02 | -9.02 | $29.34 | 589435 |
| 2024-05-01 | -21.70 | $28.76 | 573300 |
| 2024-04-30 | -13.04 | $28.72 | 437934 |
| 2024-04-29 | -20.77 | $28.56 | 365733 |
| 2024-04-26 | -36.65 | $28.51 | 273815 |
| 2024-04-25 | -44.78 | $28.40 | 395338 |
| 2024-04-24 | -32.46 | $28.73 | 402824 |
| 2024-04-23 | -25.37 | $28.92 | 529344 |
| 2024-04-22 | -37.69 | $28.59 | 471300 |
| 2024-04-19 | -44.40 | $28.41 | 553143 |
| 2024-04-18 | -60.82 | $27.97 | 496718 |
| 2024-04-17 | -78.36 | $27.50 | 363439 |
| 2024-04-16 | -82.46 | $27.39 | 508439 |
| 2024-04-15 | -85.55 | $27.35 | 528549 |
| 2024-04-12 | -94.32 | $27.44 | 440300 |
| 2024-04-11 | -94.47 | $27.55 | 444908 |
| 2024-04-10 | -83.90 | $27.88 | 512900 |
| 2024-04-09 | -48.78 | $28.60 | 291600 |
| 2024-04-08 | -60.49 | $28.36 | 413722 |
| 2024-04-05 | -84.88 | $27.86 | 458217 |
| 2024-04-04 | -78.71 | $28.01 | 442543 |
| 2024-04-03 | -63.37 | $28.32 | 574100 |
| 2024-04-02 | -45.05 | $28.69 | 527200 |
| 2024-04-01 | -27.23 | $29.05 | 504600 |
| 2024-03-28 | -7.92 | $29.44 | 557900 |
| 2024-03-27 | -13.56 | $29.11 | 499200 |
| 2024-03-26 | -82.49 | $27.89 | 374945 |
| 2024-03-25 | -76.84 | $27.99 | 349500 |
| 2024-03-22 | -80.00 | $27.96 | 543408 |
| 2024-03-21 | -79.13 | $28.06 | 687071 |
| 2024-03-20 | -83.20 | $27.99 | 666000 |
| 2024-03-19 | -87.46 | $27.96 | 486132 |
| 2024-03-18 | -82.88 | $28.10 | 566052 |
| 2024-03-15 | -82.18 | $28.14 | 920025 |
| 2024-03-14 | -73.73 | $28.43 | 430320 |
| 2024-03-13 | -57.28 | $28.95 | 540000 |
| 2024-03-12 | -59.68 | $29.10 | 469800 |
| 2024-03-11 | -72.32 | $28.89 | 520900 |
| 2024-03-08 | -76.39 | $28.70 | 587300 |
| 2024-03-07 | -85.84 | $28.26 | 710926 |
| 2024-03-06 | -95.41 | $27.82 | 627100 |
| 2024-03-05 | -98.94 | $27.72 | 633968 |
| 2024-03-04 | -98.14 | $28.16 | 697600 |
| 2024-03-01 | -89.95 | $28.72 | 539700 |
| 2024-02-29 | -95.76 | $28.55 | 494418 |
| 2024-02-28 | -94.46 | $28.62 | 568745 |
| 2024-02-27 | -95.25 | $28.70 | 599105 |
| 2024-02-26 | -98.61 | $28.73 | 503800 |
| 2024-02-23 | -95.68 | $29.49 | 387900 |
| 2024-02-22 | -94.32 | $29.54 | 410700 |
| 2024-02-21 | -93.23 | $30.00 | 600600 |
| 2024-02-20 | -94.70 | $29.99 | 545101 |
| 2024-02-16 | -86.29 | $30.26 | 683300 |
| 2024-02-15 | -74.45 | $30.64 | 608014 |
| 2024-02-14 | -92.52 | $30.06 | 421915 |
| 2024-02-13 | -90.03 | $30.14 | 880203 |
| 2024-02-12 | -34.15 | $32.05 | 595915 |
| 2024-02-09 | -57.49 | $31.38 | 589612 |
| 2024-02-08 | -43.90 | $31.77 | 467208 |
| 2024-02-07 | -40.07 | $31.88 | 641417 |
| 2024-02-06 | -34.49 | $32.04 | 916034 |
| 2024-02-05 | -78.71 | $31.07 | 775734 |
| 2024-02-02 | -44.49 | $31.82 | 389700 |
| 2024-02-01 | -25.00 | $32.29 | 479300 |
| 2024-01-31 | -47.64 | $31.62 | 434343 |
| 2024-01-30 | -16.22 | $32.55 | 277200 |
| 2024-01-29 | -3.04 | $32.94 | 334523 |
| 2024-01-26 | -7.43 | $32.81 | 294200 |
| 2024-01-25 | -0.78 | $32.61 | 301304 |
| 2024-01-24 | -37.50 | $31.67 | 280500 |
| 2024-01-23 | -17.97 | $32.17 | 321214 |
| 2024-01-22 | -16.60 | $32.03 | 387100 |
| 2024-01-19 | -28.94 | $31.74 | 262305 |
| 2024-01-18 | -33.06 | $31.69 | 314822 |
| 2024-01-17 | -40.91 | $31.50 | 441823 |
| 2024-01-16 | -37.19 | $31.59 | 389600 |
| 2024-01-12 | -25.27 | $32.11 | 431706 |
| 2024-01-11 | -30.77 | $31.96 | 473845 |
| 2024-01-10 | -39.93 | $31.71 | 420400 |
| 2024-01-09 | -48.72 | $31.47 | 313228 |
| 2024-01-08 | -50.18 | $31.43 | 408430 |
| 2024-01-05 | -82.78 | $30.54 | 435000 |
| 2024-01-04 | -80.22 | $30.61 | 629100 |
| 2024-01-03 | -93.67 | $30.58 | 542000 |
| 2024-01-02 | -39.66 | $31.86 | 528500 |
| 2023-12-29 | -47.26 | $31.68 | 351300 |
| 2023-12-28 | -35.87 | $31.95 | 309100 |
| 2023-12-27 | -35.02 | $31.97 | 305124 |
| 2023-12-26 | -24.47 | $32.22 | 432000 |
| 2023-12-22 | -27.00 | $32.16 | 388402 |
| 2023-12-21 | -43.46 | $31.77 | 286500 |
| 2023-12-20 | -54.01 | $31.52 | 473548 |
| 2023-12-19 | -24.47 | $32.22 | 478249 |
| 2023-12-18 | -30.80 | $32.07 | 467600 |
| 2023-12-15 | -44.30 | $31.75 | 1.8M |
| 2023-12-14 | -45.96 | $32.17 | 726547 |
| 2023-12-13 | -56.42 | $31.99 | 635143 |
| 2023-12-12 | -87.78 | $31.20 | 573200 |
| 2023-12-11 | -87.30 | $31.23 | 439430 |
| 2023-12-08 | -92.06 | $30.93 | 441312 |
| 2023-12-07 | -92.77 | $30.96 | 393000 |
| 2023-12-06 | -94.69 | $30.84 | 456628 |
| 2023-12-05 | -96.30 | $30.74 | 511113 |
| 2023-12-04 | -79.10 | $31.81 | 789500 |
| 2023-12-01 | -91.96 | $31.01 | 623800 |
| 2023-11-30 | -94.69 | $30.84 | 666700 |
| 2023-11-29 | -96.02 | $30.94 | 488500 |
| 2023-11-28 | -92.82 | $31.17 | 434132 |
| 2023-11-27 | -91.65 | $31.24 | 479617 |
| 2023-11-24 | -90.65 | $31.30 | 185000 |
| 2023-11-22 | -93.99 | $31.10 | 577200 |
| 2023-11-21 | -99.33 | $30.78 | 545200 |
| 2023-11-20 | -91.16 | $31.47 | 806214 |
| 2023-11-17 | -79.96 | $32.18 | 1.1M |
| 2023-11-16 | -76.80 | $32.36 | 862200 |
| 2023-11-15 | -53.60 | $33.68 | 1.4M |
| 2023-11-14 | -10.72 | $36.12 | 1.6M |
| 2023-11-13 | -22.22 | $33.63 | 1.4M |
| 2023-11-10 | -11.21 | $33.98 | 553908 |
| 2023-11-09 | -10.02 | $33.89 | 532216 |
| 2023-11-08 | -11.83 | $33.80 | 702900 |
| 2023-11-07 | -1.12 | $33.96 | 606600 |
| 2023-11-06 | -7.33 | $33.57 | 603000 |
| 2023-11-03 | -8.07 | $33.47 | 699300 |
| 2023-11-02 | -1.79 | $32.62 | 660715 |
| 2023-11-01 | -24.06 | $31.50 | 634240 |
| 2023-10-31 | -22.47 | $31.58 | 609500 |
| 2023-10-30 | -30.22 | $31.19 | 444919 |
| 2023-10-27 | -29.62 | $31.22 | 632600 |
| 2023-10-26 | -20.48 | $31.68 | 470500 |
| 2023-10-25 | -27.24 | $31.34 | 537518 |
| 2023-10-24 | -19.09 | $31.75 | 684700 |
| 2023-10-23 | -27.63 | $31.40 | 630200 |
| 2023-10-20 | -19.07 | $31.84 | 636418 |
| 2023-10-19 | -24.32 | $32.16 | 608700 |
| 2023-10-18 | -27.53 | $32.26 | 507616 |
| 2023-10-17 | -37.68 | $31.93 | 812343 |
| 2023-10-16 | -43.11 | $31.56 | 592900 |
| 2023-10-13 | -51.91 | $30.96 | 938100 |
| 2023-10-12 | -73.05 | $29.58 | 761700 |
| 2023-10-11 | -61.42 | $30.40 | 563135 |
| 2023-10-10 | -63.55 | $30.25 | 639027 |
| 2023-10-09 | -77.58 | $29.31 | 576605 |
| 2023-10-06 | -83.69 | $28.96 | 939700 |
| 2023-10-05 | -97.17 | $28.80 | 1.1M |
| 2023-10-04 | -95.35 | $30.36 | 560300 |
| 2023-10-03 | -98.37 | $30.27 | 1.1M |
| 2023-10-02 | -99.37 | $31.23 | 816914 |
| 2023-09-29 | -91.33 | $32.04 | 759814 |
| 2023-09-28 | -85.48 | $32.29 | 597124 |
| 2023-09-27 | -97.89 | $31.76 | 635300 |
| 2023-09-26 | -99.72 | $32.37 | 534800 |
| 2023-09-25 | -93.62 | $32.71 | 461600 |
| 2023-09-22 | -99.37 | $32.77 | 447400 |
| 2023-09-21 | -92.03 | $33.40 | 733300 |
| 2023-09-20 | -76.61 | $34.04 | 473900 |
| 2023-09-19 | -71.37 | $34.17 | 835304 |
| 2023-09-18 | -88.71 | $33.74 | 600210 |
| 2023-09-15 | -67.74 | $34.26 | 12.4M |
| 2023-09-14 | -62.50 | $34.39 | 812417 |
| 2023-09-13 | -93.95 | $33.61 | 727200 |
| 2023-09-12 | -66.13 | $34.30 | 585200 |
| 2023-09-11 | -44.76 | $34.83 | 726239 |
| 2023-09-08 | -34.68 | $35.08 | 743411 |
| 2023-09-07 | -25.00 | $35.32 | 833548 |
| 2023-09-06 | -13.26 | $35.48 | 665400 |
| 2023-09-05 | -10.52 | $35.37 | 1.4M |
| 2023-09-01 | -37.01 | $34.40 | 553900 |
| 2023-08-31 | -42.49 | $34.35 | 508000 |
| 2023-08-30 | -31.62 | $35.17 | 327800 |
| 2023-08-29 | -38.68 | $34.69 | 273000 |
| 2023-08-28 | -44.41 | $34.30 | 449736 |
| 2023-08-25 | -40.59 | $34.56 | 471430 |
| 2023-08-24 | -39.85 | $34.61 | 340519 |
| 2023-08-23 | -37.94 | $34.74 | 358316 |
| 2023-08-22 | -45.15 | $34.25 | 485700 |
| 2023-08-21 | -48.97 | $33.99 | 475900 |
| 2023-08-18 | -39.56 | $34.63 | 517027 |
| 2023-08-17 | -41.91 | $34.47 | 474800 |
| 2023-08-16 | -37.94 | $34.74 | 581137 |
| 2023-08-15 | -43.68 | $34.35 | 354400 |
| 2023-08-14 | -38.09 | $34.73 | 335400 |
| 2023-08-11 | -36.47 | $34.84 | 482200 |
| 2023-08-10 | -47.35 | $34.10 | 590700 |
| 2023-08-09 | -33.24 | $35.06 | 879636 |
| 2023-08-08 | -66.18 | $32.82 | 1.9M |
| 2023-08-07 | -27.05 | $36.13 | 587257 |
| 2023-08-04 | -27.11 | $36.10 | 549240 |
| 2023-08-03 | -6.48 | $37.02 | 675100 |
| 2023-08-02 | -4.19 | $36.47 | 646770 |
| 2023-08-01 | -9.57 | $35.75 | 513500 |
| 2023-07-31 | -10.90 | $35.70 | 401700 |
| 2023-07-28 | -2.66 | $36.01 | 876600 |
| 2023-07-27 | -6.98 | $35.15 | 453300 |
| 2023-07-26 | -4.32 | $35.23 | 337100 |
| 2023-07-25 | -5.94 | $35.04 | 700400 |
| 2023-07-24 | -2.10 | $34.24 | 418300 |
| 2023-07-21 | -20.59 | $33.80 | 473100 |
| 2023-07-20 | -24.78 | $33.61 | 296600 |
| 2023-07-19 | -15.04 | $33.83 | 671616 |
| 2023-07-18 | -31.42 | $33.46 | 378059 |
| 2023-07-17 | -30.97 | $33.47 | 272600 |
| 2023-07-14 | -19.03 | $33.74 | 327300 |
| 2023-07-13 | -2.21 | $34.12 | 319516 |
| 2023-07-12 | -22.22 | $33.66 | 413640 |
| 2023-07-11 | -39.56 | $33.27 | 380804 |
| 2023-07-10 | -53.78 | $32.95 | 496815 |
| 2023-07-07 | -51.11 | $33.01 | 389847 |
| 2023-07-06 | -61.33 | $32.78 | 312427 |
| 2023-07-05 | -41.33 | $33.23 | 402400 |
| 2023-07-03 | -3.56 | $34.08 | 188000 |
| 2023-06-30 | -29.24 | $33.58 | 305124 |
| 2023-06-29 | -37.71 | $33.38 | 326135 |
| 2023-06-28 | -55.08 | $32.97 | 264213 |
| 2023-06-27 | -57.63 | $32.91 | 313800 |
| 2023-06-26 | -77.12 | $32.45 | 393336 |
| 2023-06-23 | -96.85 | $32.12 | 687400 |
| 2023-06-22 | -52.46 | $33.35 | 316304 |
| 2023-06-21 | -65.00 | $33.46 | 460100 |
| 2023-06-20 | -82.50 | $32.97 | 364049 |
| 2023-06-16 | -46.43 | $33.98 | 964700 |
| 2023-06-15 | -54.08 | $33.83 | 488327 |
| 2023-06-14 | -73.36 | $33.29 | 439600 |
| 2023-06-13 | -68.09 | $33.45 | 503117 |
| 2023-06-12 | -75.66 | $33.22 | 357500 |
| 2023-06-09 | -79.03 | $33.13 | 387031 |
| 2023-06-08 | -61.61 | $33.67 | 298636 |
| 2023-06-07 | -77.61 | $33.38 | 515800 |
| 2023-06-06 | -86.32 | $33.03 | 552012 |
| 2023-06-05 | -84.33 | $33.11 | 391115 |
| 2023-06-02 | -56.55 | $34.17 | 390218 |
| 2023-06-01 | -70.00 | $33.35 | 500746 |
| 2023-05-31 | -86.67 | $32.60 | 699040 |
| 2023-05-30 | -74.22 | $33.16 | 450802 |
| 2023-05-26 | -51.78 | $34.17 | 278700 |
| 2023-05-25 | -60.89 | $33.76 | 372400 |
| 2023-05-24 | -54.22 | $34.06 | 415000 |
| 2023-05-23 | -44.22 | $34.51 | 393700 |
| 2023-05-22 | -40.00 | $34.70 | 462401 |
| 2023-05-19 | -37.78 | $34.80 | 461005 |
| 2023-05-18 | -29.56 | $35.17 | 509900 |
| 2023-05-17 | -24.22 | $35.41 | 474000 |
| 2023-05-16 | -31.67 | $35.04 | 440834 |
| 2023-05-15 | -23.48 | $35.38 | 344300 |
| 2023-05-12 | -27.98 | $35.07 | 437500 |
| 2023-05-11 | -27.50 | $35.04 | 468005 |
| 2023-05-10 | -16.76 | $35.61 | 596928 |
| 2023-05-09 | -3.90 | $35.62 | 1.1M |
| 2023-05-08 | -22.99 | $34.74 | 1.4M |
| 2023-05-05 | -45.42 | $32.74 | 575200 |
| 2023-05-04 | -66.20 | $32.15 | 512100 |
| 2023-05-03 | -21.75 | $33.42 | 555617 |
| 2023-05-02 | -45.65 | $33.19 | 584400 |
| 2023-05-01 | -39.15 | $33.49 | 335319 |
| 2023-04-28 | -40.74 | $33.43 | 552100 |
| 2023-04-27 | -46.56 | $33.21 | 460025 |
| 2023-04-26 | -66.40 | $32.46 | 342718 |
| 2023-04-25 | -54.76 | $32.90 | 632600 |
| 2023-04-24 | -61.64 | $32.64 | 254647 |
| 2023-04-21 | -63.49 | $32.57 | 385114 |
| 2023-04-20 | -64.55 | $32.53 | 366100 |
| 2023-04-19 | -65.61 | $32.49 | 410468 |
| 2023-04-18 | -74.60 | $32.15 | 421800 |
| 2023-04-17 | -85.98 | $31.72 | 371500 |
| 2023-04-14 | -87.83 | $31.65 | 576600 |
| 2023-04-13 | -86.67 | $31.72 | 361600 |
| 2023-04-12 | -87.20 | $31.70 | 640000 |
| 2023-04-11 | -80.18 | $32.30 | 1.6M |
| 2023-04-10 | -92.79 | $31.88 | 762526 |
| 2023-04-06 | -86.90 | $32.45 | 407300 |
| 2023-04-05 | -83.79 | $32.56 | 501905 |
| 2023-04-04 | -49.39 | $33.76 | 460111 |
| 2023-04-03 | -29.82 | $34.82 | 457500 |
| 2023-03-31 | -50.57 | $34.70 | 455208 |
| 2023-03-30 | -62.25 | $34.14 | 419100 |
| 2023-03-29 | -67.40 | $33.86 | 345300 |
| 2023-03-28 | -71.64 | $33.63 | 355934 |
| 2023-03-27 | -79.19 | $33.22 | 548200 |
| 2023-03-24 | -81.58 | $33.09 | 556546 |
| 2023-03-23 | -89.50 | $32.66 | 449800 |
| 2023-03-22 | -86.74 | $32.81 | 400600 |
| 2023-03-21 | -74.77 | $33.46 | 465524 |
| 2023-03-20 | -80.11 | $33.17 | 527400 |
| 2023-03-17 | -97.97 | $32.20 | 1.5M |
| 2023-03-16 | -82.87 | $33.02 | 488600 |
| 2023-03-15 | -80.85 | $33.13 | 698808 |
| 2023-03-14 | -83.88 | $33.46 | 615216 |
| 2023-03-13 | -94.83 | $32.93 | 896408 |
| 2023-03-10 | -94.10 | $33.53 | 453662 |
| 2023-03-09 | -98.74 | $34.39 | 432000 |
| 2023-03-08 | -88.40 | $34.93 | 409300 |
| 2023-03-07 | -87.03 | $34.97 | 406229 |
| 2023-03-06 | -53.17 | $35.34 | 489200 |
| 2023-03-03 | -7.85 | $37.41 | 524733 |
| 2023-03-02 | -19.63 | $36.90 | 387146 |
| 2023-03-01 | -35.63 | $36.22 | 410722 |
| 2023-02-28 | -35.40 | $36.23 | 480341 |
| 2023-02-27 | -42.76 | $35.91 | 326100 |
| 2023-02-24 | -39.08 | $36.07 | 401700 |
| 2023-02-23 | -37.01 | $36.16 | 322030 |
| 2023-02-22 | -40.69 | $36.00 | 328859 |
| 2023-02-21 | -40.46 | $36.01 | 698108 |
| 2023-02-17 | -34.02 | $36.29 | 504200 |
| 2023-02-16 | -47.82 | $35.69 | 399929 |
| 2023-02-15 | -43.91 | $35.86 | 330506 |
| 2023-02-14 | -46.90 | $35.73 | 378600 |
| 2023-02-13 | -39.08 | $36.07 | 393400 |
| 2023-02-10 | -52.18 | $35.50 | 771100 |
| 2023-02-09 | -63.91 | $34.99 | 714331 |
| 2023-02-08 | -66.44 | $34.92 | 613300 |
| 2023-02-07 | -56.82 | $35.35 | 865635 |
| 2023-02-06 | -55.26 | $35.42 | 1.8M |
| 2023-02-03 | -25.70 | $37.25 | 867522 |
| 2023-02-02 | -12.64 | $37.55 | 628212 |
| 2023-02-01 | -12.86 | $37.44 | 555800 |
| 2023-01-31 | -17.75 | $37.10 | 491900 |
| 2023-01-30 | -39.55 | $36.13 | 389000 |
| 2023-01-27 | -31.91 | $36.47 | 297100 |
| 2023-01-26 | -28.54 | $36.62 | 292248 |
| 2023-01-25 | -25.56 | $36.74 | 322500 |
| 2023-01-24 | -33.33 | $36.32 | 300700 |
| 2023-01-23 | -31.20 | $36.28 | 406051 |
| 2023-01-20 | -38.18 | $35.92 | 397400 |
| 2023-01-19 | -42.83 | $35.68 | 309458 |
| 2023-01-18 | -29.26 | $36.38 | 393300 |
| 2023-01-17 | -17.05 | $37.01 | 392800 |
| 2023-01-13 | -15.50 | $37.09 | 582600 |
| 2023-01-12 | -24.03 | $36.65 | 624767 |
| 2023-01-11 | -18.99 | $36.91 | 624000 |
| 2023-01-10 | -9.74 | $37.27 | 530000 |
| 2023-01-09 | -18.74 | $36.59 | 755911 |
| 2023-01-06 | -1.17 | $36.97 | 494260 |
| 2023-01-05 | -8.60 | $35.60 | 439923 |
| 2023-01-04 | -0.32 | $35.86 | 498306 |
| 2023-01-03 | -49.47 | $34.17 | 383200 |
| 2022-12-30 | -71.23 | $33.55 | 437200 |
| 2022-12-29 | -42.81 | $34.36 | 344000 |
| 2022-12-28 | -68.42 | $33.63 | 444500 |
| 2022-12-27 | -51.58 | $34.11 | 322825 |
| 2022-12-23 | -60.99 | $33.61 | 339002 |
| 2022-12-22 | -68.42 | $33.37 | 375900 |
| 2022-12-21 | -59.44 | $33.66 | 472719 |
| 2022-12-20 | -75.58 | $32.98 | 452200 |
| 2022-12-19 | -64.10 | $33.33 | 430000 |
| 2022-12-16 | -51.68 | $33.58 | 1.0M |
| 2022-12-15 | -37.36 | $33.94 | 373023 |
| 2022-12-14 | -10.95 | $35.06 | 464745 |
| 2022-12-13 | -14.08 | $34.85 | 515838 |
| 2022-12-12 | -4.83 | $34.62 | 326900 |
| 2022-12-09 | -10.87 | $34.25 | 283636 |
| 2022-12-08 | -3.01 | $34.72 | 356249 |
| 2022-12-07 | -8.83 | $34.31 | 302929 |
| 2022-12-06 | -8.53 | $34.33 | 413100 |
| 2022-12-05 | -0.60 | $34.86 | 368100 |
| 2022-12-02 | -0.29 | $34.88 | 429440 |
| 2022-12-01 | -5.01 | $34.20 | 598803 |
| 2022-11-30 | 0.00 | $34.09 | 528000 |
| 2022-11-29 | -1.91 | $33.21 | 390500 |
| 2022-11-28 | -5.11 | $32.96 | 488300 |
| 2022-11-25 | -3.87 | $33.03 | 246200 |
| 2022-11-23 | -3.70 | $33.04 | 677800 |
| 2022-11-22 | -5.19 | $32.87 | 551700 |
| 2022-11-21 | -4.53 | $32.90 | 676737 |
| 2022-11-18 | -10.65 | $32.05 | 660300 |
| 2022-11-17 | -4.42 | $32.04 | 654624 |
| 2022-11-16 | -4.27 | $31.99 | 772500 |
| 2022-11-15 | -6.40 | $31.86 | 1.2M |
| 2022-11-14 | -21.82 | $29.60 | 827800 |
| 2022-11-11 | -17.01 | $29.43 | 1.1M |
| 2022-11-10 | -16.50 | $29.45 | 841807 |
| 2022-11-09 | -33.40 | $28.30 | 339500 |
| 2022-11-08 | -10.49 | $29.37 | 383946 |
| 2022-11-07 | -11.21 | $29.23 | 610229 |
| 2022-11-04 | -11.82 | $29.07 | 509000 |
| 2022-11-03 | -37.73 | $27.93 | 391344 |
| 2022-11-02 | -23.64 | $28.55 | 628721 |
| 2022-11-01 | -8.18 | $29.23 | 513800 |
| 2022-10-31 | -12.32 | $28.89 | 658637 |
| 2022-10-28 | -5.41 | $29.18 | 437549 |
| 2022-10-27 | -12.80 | $28.77 | 336543 |
| 2022-10-26 | -11.87 | $28.67 | 547200 |
| 2022-10-25 | -0.28 | $28.40 | 413440 |
| 2022-10-24 | -20.88 | $27.50 | 393638 |
| 2022-10-21 | -31.76 | $27.13 | 679330 |
| 2022-10-20 | -56.18 | $26.30 | 407900 |
| 2022-10-19 | -30.59 | $27.17 | 391600 |
| 2022-10-18 | -20.42 | $27.85 | 455340 |
| 2022-10-17 | -36.13 | $27.25 | 463900 |
| 2022-10-14 | -51.05 | $26.68 | 472200 |
| 2022-10-13 | -50.00 | $26.72 | 545800 |
| 2022-10-12 | -65.18 | $26.14 | 442645 |
| 2022-10-11 | -68.59 | $26.01 | 465307 |
| 2022-10-10 | -75.23 | $25.89 | 559200 |
| 2022-10-07 | -83.82 | $25.58 | 935836 |
| 2022-10-06 | -78.36 | $25.84 | 402517 |
| 2022-10-05 | -61.97 | $26.62 | 764800 |
| 2022-10-04 | -61.34 | $26.65 | 1.0M |
| 2022-10-03 | -73.95 | $26.05 | 849217 |
| 2022-09-30 | -93.07 | $25.14 | 1.5M |
| 2022-09-29 | -92.44 | $25.17 | 1.4M |
| 2022-09-28 | -80.15 | $26.46 | 953700 |
| 2022-09-27 | -97.14 | $26.04 | 1.0M |
| 2022-09-26 | -83.18 | $27.01 | 823900 |
| 2022-09-23 | -86.39 | $27.03 | 981216 |
| 2022-09-22 | -97.35 | $27.46 | 718400 |
| 2022-09-21 | -83.38 | $28.00 | 568749 |
| 2022-09-20 | -83.38 | $28.00 | 575200 |
| 2022-09-19 | -80.00 | $28.18 | 416300 |
| 2022-09-16 | -85.34 | $28.12 | 812121 |
| 2022-09-15 | -87.31 | $28.03 | 795521 |
| 2022-09-14 | -81.05 | $28.32 | 627800 |
| 2022-09-13 | -85.57 | $28.18 | 696338 |
| 2022-09-12 | -58.30 | $29.56 | 597600 |
| 2022-09-09 | -78.85 | $28.52 | 498316 |
| 2022-09-08 | -91.30 | $27.89 | 725211 |
| 2022-09-07 | -80.43 | $28.44 | 825642 |
| 2022-09-06 | -82.61 | $28.33 | 879200 |
| 2022-09-02 | -87.75 | $28.07 | 2.7M |
| 2022-09-01 | -80.63 | $28.43 | 1.2M |
| 2022-08-31 | -98.88 | $28.10 | 473754 |
| 2022-08-30 | -94.12 | $28.99 | 328347 |
| 2022-08-29 | -81.02 | $29.48 | 505100 |
| 2022-08-26 | -97.85 | $29.32 | 414846 |
| 2022-08-25 | -56.33 | $30.64 | 309500 |
| 2022-08-24 | -77.11 | $29.95 | 400603 |
| 2022-08-23 | -65.50 | $30.27 | 627300 |
| 2022-08-22 | -47.52 | $30.69 | 582314 |
| 2022-08-19 | -24.02 | $31.59 | 1.1M |
| 2022-08-18 | -16.19 | $31.89 | 369800 |
| 2022-08-17 | -16.92 | $31.84 | 456132 |
| 2022-08-16 | -10.10 | $32.11 | 455300 |
| 2022-08-15 | -13.74 | $31.94 | 472320 |
| 2022-08-12 | -3.77 | $32.32 | 511400 |
| 2022-08-11 | -15.01 | $31.83 | 648628 |
| 2022-08-10 | -30.12 | $31.00 | 858703 |
| 2022-08-09 | -34.36 | $30.79 | 906200 |
| 2022-08-08 | -16.77 | $31.65 | 1.2M |
| 2022-08-05 | -2.31 | $30.54 | 643231 |
| 2022-08-04 | -12.71 | $30.19 | 374749 |
| 2022-08-03 | -1.67 | $30.52 | 364900 |
| 2022-08-02 | -18.75 | $29.92 | 359800 |
| 2022-08-01 | -2.80 | $30.36 | 447500 |
| 2022-07-29 | -27.24 | $29.53 | 560941 |
| 2022-07-28 | -16.79 | $29.81 | 640430 |
| 2022-07-27 | -10.50 | $29.54 | 372300 |
| 2022-07-26 | -19.63 | $29.34 | 444100 |
| 2022-07-25 | -17.81 | $29.38 | 352622 |
| 2022-07-22 | -18.26 | $29.37 | 381602 |
| 2022-07-21 | -19.29 | $29.17 | 372010 |
| 2022-07-20 | -17.44 | $29.13 | 772648 |
| 2022-07-19 | -7.99 | $29.33 | 463600 |
| 2022-07-18 | -33.88 | $28.38 | 604200 |
| 2022-07-15 | -25.00 | $28.51 | 404327 |
| 2022-07-14 | -36.71 | $27.99 | 523608 |
| 2022-07-13 | -31.31 | $28.23 | 404440 |
| 2022-07-12 | -34.01 | $28.11 | 515200 |
| 2022-07-11 | -42.57 | $27.73 | 499609 |
| 2022-07-08 | -32.24 | $28.50 | 397800 |
| 2022-07-07 | -31.19 | $28.82 | 553619 |
| 2022-07-06 | -25.42 | $29.14 | 576902 |
| 2022-07-05 | -20.53 | $29.40 | 506300 |
| 2022-07-01 | -28.06 | $29.00 | 381500 |
| 2022-06-30 | -40.30 | $28.35 | 504353 |
| 2022-06-29 | -46.14 | $28.04 | 390525 |
| 2022-06-28 | -45.39 | $28.26 | 514742 |
| 2022-06-27 | -46.27 | $28.35 | 475700 |
| 2022-06-24 | -40.85 | $28.67 | 1.2M |
| 2022-06-23 | -54.96 | $27.95 | 655200 |
| 2022-06-22 | -78.05 | $26.53 | 598600 |
| 2022-06-21 | -83.76 | $26.26 | 607723 |
| 2022-06-17 | -87.64 | $26.09 | 1.0M |
| 2022-06-16 | -88.87 | $26.02 | 977200 |
| 2022-06-15 | -96.58 | $26.27 | 850019 |
| 2022-06-14 | -96.24 | $26.34 | 690831 |
| 2022-06-13 | -97.45 | $27.40 | 723131 |
| 2022-06-10 | -95.13 | $29.20 | 440117 |
| 2022-06-09 | -86.12 | $29.69 | 455200 |
| 2022-06-08 | -84.99 | $29.75 | 315832 |
| 2022-06-07 | -72.05 | $30.44 | 611086 |
| 2022-06-06 | -84.24 | $29.79 | 552549 |
| 2022-06-03 | -74.86 | $30.29 | 608364 |
| 2022-06-02 | -84.05 | $29.80 | 397700 |
| 2022-06-01 | -89.12 | $29.53 | 750052 |
| 2022-05-31 | -87.37 | $29.99 | 1.1M |
| 2022-05-27 | -64.94 | $31.02 | 504100 |
| 2022-05-26 | -75.90 | $30.47 | 623800 |
| 2022-05-25 | -77.09 | $30.41 | 533472 |
| 2022-05-24 | -68.33 | $30.85 | 601600 |
| 2022-05-23 | -60.76 | $31.23 | 654223 |
| 2022-05-20 | -63.15 | $31.11 | 1.7M |
| 2022-05-19 | -42.03 | $32.17 | 637944 |
| 2022-05-18 | -30.88 | $32.73 | 624800 |
| 2022-05-17 | -2.99 | $34.13 | 596328 |
| 2022-05-16 | -25.53 | $32.79 | 801508 |
| 2022-05-13 | -15.40 | $33.27 | 860900 |
| 2022-05-12 | -43.67 | $31.93 | 751400 |
| 2022-05-11 | -58.86 | $31.21 | 966841 |
| 2022-05-10 | -62.24 | $31.05 | 1.2M |
| 2022-05-09 | -10.13 | $33.52 | 2.2M |
| 2022-05-06 | -75.00 | $29.98 | 699931 |
| 2022-05-05 | -73.48 | $29.84 | 426602 |
| 2022-05-04 | -44.09 | $30.76 | 642000 |
| 2022-05-03 | -67.41 | $30.03 | 402132 |
| 2022-05-02 | -73.48 | $29.84 | 679000 |
| 2022-04-29 | -59.11 | $30.29 | 466800 |
| 2022-04-28 | -26.52 | $31.31 | 397342 |
| 2022-04-27 | -47.28 | $30.66 | 642500 |
| 2022-04-26 | -42.81 | $30.80 | 525800 |
| 2022-04-25 | -1.60 | $32.09 | 675208 |
| 2022-04-22 | -14.89 | $31.64 | 490500 |
| 2022-04-21 | -3.97 | $31.91 | 646436 |
| 2022-04-20 | -21.53 | $31.16 | 450800 |
| 2022-04-19 | -13.71 | $31.15 | 576500 |
| 2022-04-18 | -55.24 | $30.12 | 502000 |
| 2022-04-14 | -45.97 | $30.35 | 541500 |
| 2022-04-13 | -39.92 | $30.50 | 460027 |
| 2022-04-12 | -48.39 | $30.29 | 558800 |
| 2022-04-11 | -45.97 | $30.35 | 716146 |
| 2022-04-08 | -78.23 | $29.55 | 513732 |
| 2022-04-07 | -78.23 | $29.55 | 674824 |
| 2022-04-06 | -75.10 | $29.65 | 698819 |
| 2022-04-05 | -37.14 | $30.58 | 594100 |
| 2022-04-04 | -2.60 | $31.29 | 667400 |
| 2022-04-01 | -29.67 | $30.96 | 660503 |
| 2022-03-31 | -52.88 | $30.76 | 736043 |
| 2022-03-30 | -60.59 | $30.64 | 444833 |
| 2022-03-29 | -56.40 | $30.81 | 608722 |
| 2022-03-28 | -68.99 | $30.33 | 482500 |
| 2022-03-25 | -70.51 | $30.42 | 631331 |
| 2022-03-24 | -86.12 | $29.77 | 569600 |
| 2022-03-23 | -84.60 | $29.85 | 460739 |
| 2022-03-22 | -69.58 | $30.64 | 603700 |
| 2022-03-21 | -73.57 | $30.43 | 376600 |
| 2022-03-18 | -74.19 | $30.55 | 1.4M |
| 2022-03-17 | -75.58 | $30.51 | 596500 |
| 2022-03-16 | -76.41 | $30.46 | 920123 |
| 2022-03-15 | -85.88 | $29.89 | 715400 |
| 2022-03-14 | -90.37 | $29.62 | 703108 |
| 2022-03-11 | -94.35 | $29.38 | 869731 |
| 2022-03-10 | -89.87 | $29.65 | 754100 |
| 2022-03-09 | -84.16 | $30.50 | 597400 |
| 2022-03-08 | -94.87 | $29.90 | 869400 |
| 2022-03-07 | -98.27 | $30.20 | 757900 |
| 2022-03-04 | -85.23 | $31.64 | 1.1M |
| 2022-03-03 | -79.15 | $32.91 | 660400 |
| 2022-03-02 | -83.57 | $32.66 | 623600 |
| 2022-03-01 | -97.49 | $31.88 | 957101 |
| 2022-02-28 | -81.02 | $33.39 | 926100 |
| 2022-02-25 | -68.23 | $34.07 | 542020 |
| 2022-02-24 | -86.63 | $33.15 | 859500 |
| 2022-02-23 | -92.28 | $33.55 | 498350 |
| 2022-02-22 | -91.48 | $33.65 | 546230 |
| 2022-02-18 | -79.40 | $34.43 | 667252 |
| 2022-02-17 | -72.38 | $34.91 | 567100 |
| 2022-02-16 | -77.27 | $34.77 | 668436 |
| 2022-02-15 | -84.56 | $34.38 | 1.3M |
| 2022-02-14 | -93.53 | $33.67 | 736230 |
| 2022-02-11 | -95.33 | $34.07 | 617349 |
| 2022-02-10 | -93.43 | $34.22 | 923600 |
| 2022-02-09 | -93.18 | $34.24 | 1.2M |
| 2022-02-08 | -86.74 | $34.75 | 1.1M |
| 2022-02-07 | -84.34 | $34.94 | 2.5M |
| 2022-02-04 | -98.55 | $34.15 | 1.4M |
| 2022-02-03 | -91.40 | $36.73 | 512200 |
| 2022-02-02 | -83.36 | $37.16 | 790640 |
| 2022-02-01 | -85.23 | $37.06 | 691100 |
| 2022-01-31 | -74.95 | $37.61 | 671500 |
| 2022-01-28 | -75.14 | $37.60 | 750600 |
| 2022-01-27 | -94.54 | $37.29 | 449203 |
| 2022-01-26 | -95.94 | $37.60 | 740400 |
| 2022-01-25 | -88.22 | $38.55 | 645341 |
| 2022-01-24 | -68.48 | $39.36 | 578918 |
| 2022-01-21 | -78.20 | $38.93 | 598100 |
| 2022-01-20 | -62.27 | $39.21 | 625694 |
| 2022-01-19 | -28.26 | $40.32 | 564800 |
| 2022-01-18 | -10.65 | $41.13 | 740500 |
| 2022-01-14 | -11.58 | $40.99 | 647220 |
| 2022-01-13 | -26.28 | $40.33 | 956100 |
| 2022-01-12 | -21.83 | $40.53 | 456628 |
| 2022-01-11 | -1.11 | $41.46 | 567400 |
| 2022-01-10 | -13.55 | $40.72 | 405300 |
| 2022-01-07 | -11.92 | $40.79 | 659900 |
| 2022-01-06 | -24.30 | $40.26 | 496411 |
| 2022-01-05 | -18.69 | $40.50 | 510745 |
| 2022-01-04 | -11.92 | $40.79 | 525630 |
| 2022-01-03 | -1.60 | $40.72 | 617400 |
| 2021-12-31 | -4.05 | $40.10 | 614800 |
| 2021-12-30 | -18.09 | $39.42 | 457419 |
| 2021-12-29 | -2.76 | $39.84 | 745814 |
| 2021-12-28 | -19.88 | $39.28 | 344518 |
| 2021-12-27 | -27.33 | $39.04 | 463800 |
| 2021-12-23 | -44.10 | $38.50 | 359700 |
| 2021-12-22 | -51.86 | $38.25 | 472500 |
| 2021-12-21 | -57.45 | $38.07 | 847100 |
| 2021-12-20 | -69.88 | $37.67 | 658634 |
| 2021-12-17 | -66.46 | $37.78 | 1.2M |
| 2021-12-16 | -56.83 | $38.09 | 779400 |
| 2021-12-15 | -48.76 | $38.35 | 724200 |
| 2021-12-14 | -15.84 | $39.41 | 848903 |
| 2021-12-13 | -28.57 | $39.00 | 587927 |
| 2021-12-10 | -18.79 | $39.38 | 381500 |
| 2021-12-09 | -16.36 | $39.46 | 403243 |
| 2021-12-08 | -24.59 | $39.49 | 417100 |
| 2021-12-07 | -33.78 | $39.15 | 657800 |
| 2021-12-06 | -29.73 | $39.30 | 569800 |
| 2021-12-03 | -53.24 | $38.43 | 554300 |
| 2021-12-02 | -75.14 | $37.62 | 672129 |
| 2021-12-01 | -85.41 | $37.24 | 624224 |
| 2021-11-30 | -86.76 | $37.19 | 801400 |
| 2021-11-29 | -77.24 | $37.38 | 586500 |
| 2021-11-26 | -39.85 | $38.79 | 512339 |
| 2021-11-24 | -20.24 | $39.55 | 687100 |
| 2021-11-23 | -26.06 | $39.29 | 640948 |
| 2021-11-22 | -31.22 | $39.07 | 523600 |
| 2021-11-19 | -54.69 | $38.07 | 462902 |
| 2021-11-18 | -64.32 | $37.66 | 625500 |
| 2021-11-17 | -36.15 | $38.86 | 590027 |
| 2021-11-16 | -25.35 | $39.32 | 472543 |
| 2021-11-15 | -38.73 | $38.75 | 720532 |
| 2021-11-12 | -48.12 | $38.35 | 817607 |
| 2021-11-11 | -11.27 | $39.92 | 584701 |
| 2021-11-10 | -25.35 | $39.32 | 789400 |
| 2021-11-09 | -12.68 | $38.55 | 747700 |
| 2021-11-08 | -17.75 | $38.41 | 529500 |
| 2021-11-05 | -18.92 | $38.54 | 600772 |
| 2021-11-04 | -50.73 | $37.82 | 506849 |
| 2021-11-03 | -52.67 | $38.00 | 538100 |
| 2021-11-02 | -65.39 | $37.50 | 714608 |
| 2021-11-01 | -73.78 | $37.27 | 693600 |
| 2021-10-29 | -92.34 | $36.47 | 454593 |
| 2021-10-28 | -87.94 | $36.66 | 444831 |
| 2021-10-27 | -96.75 | $36.28 | 733543 |
| 2021-10-26 | -91.27 | $36.79 | 469306 |
| 2021-10-25 | -80.55 | $37.22 | 641100 |
| 2021-10-22 | -90.98 | $37.02 | 580200 |
| 2021-10-21 | -81.43 | $37.38 | 364402 |
| 2021-10-20 | -80.37 | $37.42 | 509825 |
| 2021-10-19 | -84.35 | $37.27 | 691645 |
| 2021-10-18 | -94.22 | $37.19 | 569426 |
| 2021-10-15 | -71.97 | $37.96 | 542148 |
| 2021-10-14 | -67.92 | $38.10 | 621505 |
| 2021-10-13 | -72.25 | $37.95 | 692600 |
| 2021-10-12 | -64.16 | $38.23 | 653716 |
| 2021-10-11 | -59.25 | $38.40 | 470331 |
| 2021-10-08 | -42.77 | $38.97 | 315717 |
| 2021-10-07 | -34.39 | $39.26 | 567048 |
| 2021-10-06 | -28.32 | $39.47 | 404300 |
| 2021-10-05 | -26.30 | $39.54 | 503400 |
| 2021-10-04 | -5.86 | $39.88 | 698900 |
| 2021-10-01 | -12.25 | $39.64 | 741600 |
| 2021-09-30 | -31.79 | $39.05 | 576304 |
| 2021-09-29 | -7.62 | $39.78 | 646300 |
| 2021-09-28 | -19.21 | $39.43 | 539732 |
| 2021-09-27 | -14.67 | $39.55 | 728033 |
| 2021-09-24 | -47.78 | $38.52 | 649105 |
| 2021-09-23 | -43.34 | $38.65 | 960637 |
| 2021-09-22 | -78.50 | $37.62 | 654803 |
| 2021-09-21 | -94.54 | $37.15 | 922800 |
| 2021-09-20 | -85.40 | $37.99 | 790900 |
| 2021-09-17 | -68.13 | $38.61 | 1.5M |
| 2021-09-16 | -74.90 | $38.44 | 680106 |
| 2021-09-15 | -80.98 | $38.39 | 705900 |
| 2021-09-14 | -87.34 | $38.20 | 818924 |
| 2021-09-13 | -77.15 | $38.86 | 867103 |
| 2021-09-10 | -99.70 | $38.18 | 915700 |
| 2021-09-09 | -90.55 | $38.67 | 608636 |
| 2021-09-08 | -62.22 | $39.54 | 659240 |
| 2021-09-07 | -89.58 | $38.70 | 839691 |
| 2021-09-03 | -63.99 | $39.77 | 432736 |
| 2021-09-02 | -67.88 | $39.62 | 642703 |
| 2021-09-01 | -67.10 | $39.65 | 680200 |
| 2021-08-31 | -76.59 | $39.34 | 784721 |
| 2021-08-30 | -74.83 | $39.46 | 806830 |
| 2021-08-27 | -84.53 | $39.11 | 569848 |
| 2021-08-26 | -90.59 | $38.83 | 762000 |
| 2021-08-25 | -88.32 | $39.00 | 555521 |
| 2021-08-24 | -90.66 | $38.89 | 792533 |
| 2021-08-23 | -97.76 | $38.80 | 1.7M |
| 2021-08-20 | -73.55 | $39.99 | 813704 |
| 2021-08-19 | -93.27 | $39.14 | 739608 |
| 2021-08-18 | -79.81 | $39.72 | 504488 |
| 2021-08-17 | -57.31 | $40.69 | 725900 |
| 2021-08-16 | -66.59 | $40.29 | 600807 |
| 2021-08-13 | -58.00 | $40.66 | 570231 |
| 2021-08-12 | -59.16 | $40.61 | 753500 |
| 2021-08-11 | -58.47 | $40.64 | 989536 |
| 2021-08-10 | -77.96 | $39.80 | 1.1M |
| 2021-08-09 | -80.31 | $40.55 | 848000 |
| 2021-08-06 | -78.41 | $40.80 | 538013 |
| 2021-08-05 | -65.45 | $41.19 | 538900 |
| 2021-08-04 | -66.78 | $41.15 | 441600 |
| 2021-08-03 | -21.26 | $42.52 | 482801 |
| 2021-08-02 | -32.89 | $42.17 | 525349 |
| 2021-07-30 | -10.89 | $42.85 | 638722 |
| 2021-07-29 | -23.91 | $42.76 | 512224 |
| 2021-07-28 | -47.81 | $41.94 | 477700 |
| 2021-07-27 | -59.85 | $41.76 | 639519 |
| 2021-07-26 | -63.09 | $41.63 | 490303 |
| 2021-07-23 | -87.53 | $40.65 | 354721 |
| 2021-07-22 | -94.50 | $40.55 | 448800 |
| 2021-07-21 | -78.80 | $41.15 | 500000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.20
2026-07-17
Close Price
$20.23
Vol: 1.1MAverage Directional Index - Detailed Analysis
Minimum
6.44
Average
21.46
Maximum
48.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.20 | $20.23 | 1.1M |
| 2026-07-16 | 17.80 | $20.64 | 1.4M |
| 2026-07-15 | 18.18 | $20.69 | 856400 |
| 2026-07-14 | 18.65 | $20.41 | 738800 |
| 2026-07-13 | 19.35 | $20.47 | 1.1M |
| 2026-07-10 | 20.06 | $20.47 | 999000 |
| 2026-07-09 | 20.53 | $20.21 | 597407 |
| 2026-07-08 | 21.39 | $20.08 | 817337 |
| 2026-07-07 | 22.19 | $20.69 | 838000 |
| 2026-07-06 | 22.76 | $21.34 | 667900 |
| 2026-07-02 | 22.87 | $21.75 | 743559 |
| 2026-07-01 | 22.59 | $21.94 | 805352 |
| 2026-06-30 | 22.43 | $21.44 | 1.4M |
| 2026-06-29 | 22.59 | $21.67 | 795846 |
| 2026-06-26 | 22.07 | $22.64 | 1.4M |
| 2026-06-25 | 20.92 | $22.35 | 784888 |
| 2026-06-24 | 19.71 | $22.52 | 1.4M |
| 2026-06-23 | 18.52 | $21.59 | 1.1M |
| 2026-06-22 | 17.66 | $21.09 | 1.0M |
| 2026-06-18 | 17.15 | $21.52 | 2.2M |
| 2026-06-17 | 16.61 | $19.97 | 1.0M |
| 2026-06-16 | 16.70 | $20.38 | 1.0M |
| 2026-06-15 | 16.39 | $20.13 | 1.0M |
| 2026-06-12 | 16.07 | $20.25 | 873056 |
| 2026-06-11 | 15.82 | $19.88 | 694679 |
| 2026-06-10 | 16.04 | $19.40 | 875000 |
| 2026-06-09 | 16.12 | $19.68 | 702800 |
| 2026-06-08 | 16.15 | $19.68 | 1.1M |
| 2026-06-05 | 16.18 | $19.44 | 999117 |
| 2026-06-04 | 16.54 | $18.88 | 750800 |
| 2026-06-03 | 17.19 | $18.60 | 867848 |
| 2026-06-02 | 17.83 | $18.31 | 1.6M |
| 2026-06-01 | 18.34 | $18.40 | 1.6M |
| 2026-05-29 | 18.87 | $18.22 | 1.0M |
| 2026-05-28 | 19.70 | $18.55 | 650700 |
| 2026-05-27 | 20.67 | $18.63 | 1.1M |
| 2026-05-26 | 21.70 | $18.22 | 1.4M |
| 2026-05-22 | 22.50 | $18.18 | 1.1M |
| 2026-05-21 | 22.99 | $17.30 | 1.3M |
| 2026-05-20 | 22.90 | $16.59 | 1.7M |
| 2026-05-19 | 21.95 | $16.23 | 1.7M |
| 2026-05-18 | 21.08 | $16.54 | 1.1M |
| 2026-05-15 | 20.41 | $16.81 | 1.1M |
| 2026-05-14 | 19.60 | $16.70 | 1.2M |
| 2026-05-13 | 18.76 | $17.02 | 1.2M |
| 2026-05-12 | 18.09 | $17.69 | 958969 |
| 2026-05-11 | 17.47 | $17.58 | 1.1M |
| 2026-05-08 | 17.01 | $18.86 | 1.1M |
| 2026-05-07 | 17.02 | $18.56 | 1.2M |
| 2026-05-06 | 17.04 | $18.97 | 2.0M |
| 2026-05-05 | 17.03 | $17.85 | 2.0M |
| 2026-05-04 | 17.03 | $19.34 | 1.8M |
| 2026-05-01 | 17.61 | $19.68 | 942000 |
| 2026-04-30 | 18.38 | $19.58 | 1.0M |
| 2026-04-29 | 19.31 | $18.52 | 1.1M |
| 2026-04-28 | 20.30 | $19.69 | 790500 |
| 2026-04-27 | 20.54 | $19.48 | 1.2M |
| 2026-04-24 | 20.65 | $19.99 | 791030 |
| 2026-04-23 | 20.49 | $19.96 | 740301 |
| 2026-04-22 | 20.32 | $20.02 | 707749 |
| 2026-04-21 | 20.36 | $19.75 | 759829 |
| 2026-04-20 | 20.41 | $20.47 | 964483 |
| 2026-04-17 | 19.98 | $20.48 | 1.1M |
| 2026-04-16 | 19.56 | $19.59 | 970219 |
| 2026-04-15 | 19.68 | $19.27 | 626000 |
| 2026-04-14 | 20.04 | $18.99 | 627943 |
| 2026-04-13 | 20.46 | $18.88 | 1.1M |
| 2026-04-10 | 21.10 | $18.76 | 1.2M |
| 2026-04-09 | 21.59 | $18.48 | 996179 |
| 2026-04-08 | 22.38 | $17.74 | 1.2M |
| 2026-04-07 | 23.30 | $16.70 | 1.4M |
| 2026-04-06 | 23.37 | $16.86 | 1.2M |
| 2026-04-02 | 23.46 | $16.42 | 1.1M |
| 2026-04-01 | 23.14 | $16.48 | 1.5M |
| 2026-03-31 | 22.81 | $16.42 | 1.7M |
| 2026-03-30 | 22.47 | $16.88 | 961623 |
| 2026-03-27 | 22.48 | $17.01 | 940734 |
| 2026-03-26 | 22.61 | $17.24 | 1.1M |
| 2026-03-25 | 22.75 | $16.74 | 959600 |
| 2026-03-24 | 22.47 | $16.64 | 1.1M |
| 2026-03-23 | 22.24 | $17.08 | 1.3M |
| 2026-03-20 | 22.15 | $16.71 | 1.6M |
| 2026-03-19 | 21.72 | $16.86 | 993438 |
| 2026-03-18 | 21.07 | $16.88 | 1.0M |
| 2026-03-17 | 20.50 | $17.53 | 1.3M |
| 2026-03-16 | 20.04 | $16.96 | 1.7M |
| 2026-03-13 | 19.26 | $17.01 | 1.1M |
| 2026-03-12 | 18.23 | $16.47 | 1.9M |
| 2026-03-11 | 17.15 | $17.45 | 1.6M |
| 2026-03-10 | 16.29 | $17.84 | 1.6M |
| 2026-03-09 | 15.67 | $18.27 | 1.7M |
| 2026-03-06 | 15.07 | $19.31 | 1.2M |
| 2026-03-05 | 14.73 | $19.20 | 1.7M |
| 2026-03-04 | 14.28 | $19.03 | 1.3M |
| 2026-03-03 | 14.00 | $19.92 | 1.5M |
| 2026-03-02 | 13.37 | $20.50 | 1.3M |
| 2026-02-27 | 13.31 | $21.59 | 1.0M |
| 2026-02-26 | 13.99 | $21.95 | 1.4M |
| 2026-02-25 | 14.69 | $21.85 | 1.5M |
| 2026-02-24 | 15.43 | $22.67 | 1.2M |
| 2026-02-23 | 15.42 | $22.69 | 1.2M |
| 2026-02-20 | 15.65 | $22.43 | 679600 |
| 2026-02-19 | 16.19 | $22.36 | 688100 |
| 2026-02-18 | 16.51 | $22.83 | 1.3M |
| 2026-02-17 | 16.64 | $22.99 | 1.2M |
| 2026-02-13 | 16.81 | $22.77 | 875772 |
| 2026-02-12 | 17.11 | $22.69 | 1.2M |
| 2026-02-11 | 17.00 | $23.13 | 1.1M |
| 2026-02-10 | 17.08 | $22.42 | 1.2M |
| 2026-02-09 | 17.18 | $22.56 | 1.7M |
| 2026-02-06 | 17.28 | $23.40 | 1.6M |
| 2026-02-05 | 16.55 | $23.36 | 3.0M |
| 2026-02-04 | 15.79 | $23.38 | 2.2M |
| 2026-02-03 | 14.36 | $22.96 | 1.8M |
| 2026-02-02 | 13.29 | $22.51 | 1.5M |
| 2026-01-30 | 12.51 | $21.83 | 3.6M |
| 2026-01-29 | 11.85 | $21.50 | 1.4M |
| 2026-01-28 | 11.54 | $21.05 | 1.2M |
| 2026-01-27 | 11.22 | $21.73 | 1.4M |
| 2026-01-26 | 11.10 | $20.91 | 1.7M |
| 2026-01-23 | 11.49 | $19.76 | 954449 |
| 2026-01-22 | 11.79 | $20.21 | 1.4M |
| 2026-01-21 | 12.29 | $20.09 | 1.1M |
| 2026-01-20 | 12.56 | $19.85 | 1.3M |
| 2026-01-16 | 12.90 | $20.68 | 1.0M |
| 2026-01-15 | 13.31 | $21.24 | 967900 |
| 2026-01-14 | 13.22 | $21.53 | 637594 |
| 2026-01-13 | 13.10 | $21.16 | 823503 |
| 2026-01-12 | 13.26 | $20.87 | 1.3M |
| 2026-01-09 | 13.42 | $21.63 | 923446 |
| 2026-01-08 | 13.67 | $21.12 | 1.0M |
| 2026-01-07 | 14.17 | $20.19 | 1.0M |
| 2026-01-06 | 14.75 | $20.19 | 991000 |
| 2026-01-05 | 14.97 | $19.17 | 1.2M |
| 2026-01-02 | 15.35 | $19.93 | 952320 |
| 2025-12-31 | 16.15 | $19.89 | 803831 |
| 2025-12-30 | 16.87 | $20.02 | 642500 |
| 2025-12-29 | 17.75 | $20.21 | 957689 |
| 2025-12-26 | 18.60 | $20.31 | 853300 |
| 2025-12-24 | 19.56 | $20.33 | 404005 |
| 2025-12-23 | 20.58 | $19.93 | 851119 |
| 2025-12-22 | 21.40 | $19.78 | 838128 |
| 2025-12-19 | 22.26 | $19.81 | 2.2M |
| 2025-12-18 | 23.17 | $20.23 | 942701 |
| 2025-12-17 | 24.33 | $20.48 | 866417 |
| 2025-12-16 | 25.40 | $20.73 | 1.0M |
| 2025-12-15 | 26.72 | $20.40 | 1.1M |
| 2025-12-12 | 28.12 | $20.29 | 1.5M |
| 2025-12-11 | 29.58 | $20.87 | 2.4M |
| 2025-12-10 | 31.13 | $19.43 | 2.3M |
| 2025-12-09 | 31.78 | $18.57 | 1.4M |
| 2025-12-08 | 31.97 | $17.96 | 1.4M |
| 2025-12-05 | 31.76 | $18.21 | 1.5M |
| 2025-12-04 | 31.55 | $18.11 | 1.3M |
| 2025-12-03 | 31.37 | $18.57 | 2.1M |
| 2025-12-02 | 31.08 | $17.02 | 1.8M |
| 2025-12-01 | 29.83 | $17.36 | 1.7M |
| 2025-11-28 | 28.65 | $18.23 | 731500 |
| 2025-11-26 | 27.62 | $18.10 | 1.7M |
| 2025-11-25 | 26.55 | $17.51 | 1.8M |
| 2025-11-24 | 25.23 | $17.98 | 2.2M |
| 2025-11-21 | 23.92 | $18.27 | 1.5M |
| 2025-11-20 | 22.54 | $17.68 | 2.9M |
| 2025-11-19 | 20.89 | $18.16 | 4.0M |
| 2025-11-18 | 19.31 | $19.44 | 6.0M |
| 2025-11-17 | 17.65 | $23.85 | 877587 |
| 2025-11-14 | 18.55 | $23.88 | 704500 |
| 2025-11-13 | 19.51 | $24.25 | 769100 |
| 2025-11-12 | 20.12 | $24.38 | 991200 |
| 2025-11-11 | 20.73 | $24.37 | 1.4M |
| 2025-11-10 | 21.82 | $23.82 | 706653 |
| 2025-11-07 | 22.41 | $23.84 | 796610 |
| 2025-11-06 | 23.04 | $23.61 | 665744 |
| 2025-11-05 | 23.74 | $24.08 | 840895 |
| 2025-11-04 | 24.04 | $23.52 | 993648 |
| 2025-11-03 | 23.84 | $23.25 | 928000 |
| 2025-10-31 | 23.30 | $23.23 | 730282 |
| 2025-10-30 | 22.78 | $23.20 | 823154 |
| 2025-10-29 | 22.36 | $23.53 | 782700 |
| 2025-10-28 | 22.05 | $24.12 | 608252 |
| 2025-10-27 | 21.98 | $24.09 | 583900 |
| 2025-10-24 | 21.94 | $24.37 | 568200 |
| 2025-10-23 | 22.17 | $24.53 | 598034 |
| 2025-10-22 | 22.41 | $24.92 | 605309 |
| 2025-10-21 | 23.05 | $25.17 | 868130 |
| 2025-10-20 | 23.62 | $24.28 | 531467 |
| 2025-10-17 | 24.00 | $24.89 | 797543 |
| 2025-10-16 | 24.39 | $24.28 | 870200 |
| 2025-10-15 | 24.65 | $24.02 | 716939 |
| 2025-10-14 | 24.62 | $23.87 | 766270 |
| 2025-10-13 | 24.21 | $23.73 | 979917 |
| 2025-10-10 | 23.91 | $23.56 | 1.0M |
| 2025-10-09 | 23.60 | $24.40 | 729121 |
| 2025-10-08 | 23.68 | $24.48 | 683000 |
| 2025-10-07 | 23.63 | $24.81 | 901944 |
| 2025-10-06 | 23.61 | $24.15 | 1.0M |
| 2025-10-03 | 23.58 | $24.79 | 769915 |
| 2025-10-02 | 23.92 | $24.99 | 777800 |
| 2025-10-01 | 24.14 | $25.05 | 777400 |
| 2025-09-30 | 24.37 | $24.89 | 974705 |
| 2025-09-29 | 24.45 | $24.89 | 831305 |
| 2025-09-26 | 24.69 | $25.90 | 648200 |
| 2025-09-25 | 25.32 | $25.82 | 790538 |
| 2025-09-24 | 25.99 | $26.48 | 689910 |
| 2025-09-23 | 26.97 | $26.14 | 1.3M |
| 2025-09-22 | 28.01 | $27.66 | 906831 |
| 2025-09-19 | 28.89 | $28.83 | 2.4M |
| 2025-09-18 | 29.02 | $29.53 | 799700 |
| 2025-09-17 | 28.69 | $29.65 | 1.0M |
| 2025-09-16 | 28.35 | $29.23 | 1.1M |
| 2025-09-15 | 28.15 | $29.66 | 800012 |
| 2025-09-12 | 27.67 | $29.54 | 779400 |
| 2025-09-11 | 27.35 | $29.22 | 691200 |
| 2025-09-10 | 27.10 | $28.40 | 654641 |
| 2025-09-09 | 27.23 | $28.54 | 625800 |
| 2025-09-08 | 27.34 | $28.67 | 802341 |
| 2025-09-05 | 27.46 | $28.77 | 699441 |
| 2025-09-04 | 27.29 | $28.65 | 647903 |
| 2025-09-03 | 27.38 | $28.39 | 671906 |
| 2025-09-02 | 27.55 | $28.31 | 851147 |
| 2025-08-29 | 27.75 | $27.56 | 806200 |
| 2025-08-28 | 28.32 | $27.31 | 803138 |
| 2025-08-27 | 28.91 | $28.13 | 394112 |
| 2025-08-26 | 29.00 | $27.82 | 527500 |
| 2025-08-25 | 29.18 | $28.03 | 667100 |
| 2025-08-22 | 29.22 | $28.64 | 707622 |
| 2025-08-21 | 29.13 | $28.07 | 764931 |
| 2025-08-20 | 29.28 | $28.53 | 1.1M |
| 2025-08-19 | 29.05 | $28.41 | 885397 |
| 2025-08-18 | 28.89 | $27.45 | 700200 |
| 2025-08-15 | 28.97 | $27.90 | 1.1M |
| 2025-08-14 | 28.80 | $28.41 | 643047 |
| 2025-08-13 | 28.64 | $28.58 | 1.1M |
| 2025-08-12 | 28.47 | $27.55 | 1.3M |
| 2025-08-11 | 28.47 | $27.90 | 810317 |
| 2025-08-08 | 28.13 | $28.78 | 647200 |
| 2025-08-07 | 27.36 | $29.06 | 793200 |
| 2025-08-06 | 26.33 | $29.71 | 1.3M |
| 2025-08-05 | 24.96 | $29.86 | 2.8M |
| 2025-08-04 | 23.51 | $28.05 | 4.2M |
| 2025-08-01 | 22.33 | $22.14 | 1.1M |
| 2025-07-31 | 23.31 | $22.52 | 1.1M |
| 2025-07-30 | 24.39 | $22.55 | 1.1M |
| 2025-07-29 | 25.54 | $23.47 | 777820 |
| 2025-07-28 | 26.08 | $23.69 | 909500 |
| 2025-07-25 | 26.25 | $24.24 | 735200 |
| 2025-07-24 | 26.46 | $23.88 | 784300 |
| 2025-07-23 | 26.53 | $24.26 | 982604 |
| 2025-07-22 | 26.57 | $23.71 | 1.4M |
| 2025-07-21 | 26.85 | $23.02 | 1.3M |
| 2025-07-18 | 27.44 | $22.92 | 1.7M |
| 2025-07-17 | 28.07 | $23.19 | 1.7M |
| 2025-07-16 | 29.11 | $21.82 | 835500 |
| 2025-07-15 | 30.14 | $21.59 | 1.2M |
| 2025-07-14 | 31.24 | $22.07 | 1.5M |
| 2025-07-11 | 32.60 | $22.74 | 878138 |
| 2025-07-10 | 34.11 | $22.75 | 962700 |
| 2025-07-09 | 35.71 | $22.12 | 1.1M |
| 2025-07-08 | 37.13 | $21.75 | 1.1M |
| 2025-07-07 | 38.45 | $21.07 | 1.6M |
| 2025-07-03 | 39.51 | $21.51 | 561000 |
| 2025-07-02 | 40.94 | $21.59 | 1.1M |
| 2025-07-01 | 42.28 | $21.20 | 1.7M |
| 2025-06-30 | 43.48 | $20.16 | 1.1M |
| 2025-06-27 | 43.60 | $20.24 | 2.4M |
| 2025-06-26 | 43.55 | $20.07 | 897900 |
| 2025-06-25 | 43.31 | $19.91 | 958300 |
| 2025-06-24 | 43.10 | $20.16 | 1.1M |
| 2025-06-23 | 42.95 | $20.31 | 1.5M |
| 2025-06-20 | 42.63 | $19.83 | 1.3M |
| 2025-06-18 | 41.90 | $19.99 | 1.2M |
| 2025-06-17 | 41.21 | $20.49 | 1.1M |
| 2025-06-16 | 40.65 | $20.94 | 1.7M |
| 2025-06-13 | 40.18 | $20.72 | 838504 |
| 2025-06-12 | 39.68 | $21.61 | 698744 |
| 2025-06-11 | 39.46 | $21.80 | 744829 |
| 2025-06-10 | 39.38 | $22.43 | 887315 |
| 2025-06-09 | 39.56 | $22.34 | 902900 |
| 2025-06-06 | 39.57 | $22.43 | 767134 |
| 2025-06-05 | 39.35 | $22.05 | 859300 |
| 2025-06-04 | 39.03 | $22.48 | 717000 |
| 2025-06-03 | 38.79 | $22.25 | 1.1M |
| 2025-06-02 | 38.42 | $21.83 | 2.0M |
| 2025-05-30 | 38.15 | $23.29 | 1.5M |
| 2025-05-29 | 38.49 | $23.28 | 847903 |
| 2025-05-28 | 38.75 | $22.83 | 750328 |
| 2025-05-27 | 39.02 | $23.30 | 807300 |
| 2025-05-23 | 39.35 | $22.91 | 766200 |
| 2025-05-22 | 39.33 | $22.82 | 971036 |
| 2025-05-21 | 39.41 | $22.96 | 778800 |
| 2025-05-20 | 39.55 | $23.80 | 782725 |
| 2025-05-19 | 40.07 | $23.83 | 891124 |
| 2025-05-16 | 40.27 | $23.89 | 868055 |
| 2025-05-15 | 40.57 | $23.75 | 1.2M |
| 2025-05-14 | 40.71 | $23.18 | 1.6M |
| 2025-05-13 | 40.71 | $22.85 | 1.3M |
| 2025-05-12 | 40.28 | $22.87 | 1.9M |
| 2025-05-09 | 39.83 | $21.56 | 1.8M |
| 2025-05-08 | 38.28 | $22.13 | 2.0M |
| 2025-05-07 | 36.66 | $21.92 | 2.5M |
| 2025-05-06 | 35.01 | $23.87 | 2.2M |
| 2025-05-05 | 33.70 | $25.88 | 1.5M |
| 2025-05-02 | 33.14 | $26.44 | 925200 |
| 2025-05-01 | 32.95 | $26.62 | 553600 |
| 2025-04-30 | 32.85 | $27.04 | 667115 |
| 2025-04-29 | 32.76 | $27.10 | 532900 |
| 2025-04-28 | 32.83 | $26.94 | 394442 |
| 2025-04-25 | 32.88 | $26.97 | 394300 |
| 2025-04-24 | 32.93 | $27.14 | 510200 |
| 2025-04-23 | 32.98 | $26.99 | 720100 |
| 2025-04-22 | 33.15 | $27.23 | 547646 |
| 2025-04-21 | 32.88 | $26.63 | 528038 |
| 2025-04-17 | 31.96 | $26.75 | 381300 |
| 2025-04-16 | 31.00 | $26.04 | 610628 |
| 2025-04-15 | 29.99 | $26.69 | 745900 |
| 2025-04-14 | 29.15 | $26.70 | 555600 |
| 2025-04-11 | 28.26 | $26.61 | 673400 |
| 2025-04-10 | 26.93 | $26.49 | 818129 |
| 2025-04-09 | 25.53 | $27.13 | 914400 |
| 2025-04-08 | 24.06 | $26.02 | 884695 |
| 2025-04-07 | 22.66 | $27.11 | 952600 |
| 2025-04-04 | 21.56 | $28.42 | 814500 |
| 2025-04-03 | 21.14 | $29.35 | 671400 |
| 2025-04-02 | 21.27 | $29.97 | 468200 |
| 2025-04-01 | 21.74 | $29.84 | 617400 |
| 2025-03-31 | 22.07 | $29.92 | 738700 |
| 2025-03-28 | 22.43 | $29.67 | 410407 |
| 2025-03-27 | 22.56 | $29.78 | 403320 |
| 2025-03-26 | 22.65 | $29.56 | 433221 |
| 2025-03-25 | 22.51 | $29.28 | 533000 |
| 2025-03-24 | 22.36 | $29.82 | 361943 |
| 2025-03-21 | 22.61 | $29.53 | 994621 |
| 2025-03-20 | 22.75 | $29.88 | 639231 |
| 2025-03-19 | 23.17 | $30.26 | 490800 |
| 2025-03-18 | 23.69 | $30.09 | 569200 |
| 2025-03-17 | 24.23 | $30.44 | 426746 |
| 2025-03-14 | 24.80 | $29.96 | 502100 |
| 2025-03-13 | 24.95 | $29.65 | 486815 |
| 2025-03-12 | 24.97 | $29.52 | 764215 |
| 2025-03-11 | 25.05 | $30.49 | 884477 |
| 2025-03-10 | 25.77 | $31.17 | 801200 |
| 2025-03-07 | 26.90 | $31.05 | 802017 |
| 2025-03-06 | 27.54 | $30.27 | 552146 |
| 2025-03-05 | 27.27 | $29.78 | 493700 |
| 2025-03-04 | 26.73 | $29.70 | 776304 |
| 2025-03-03 | 26.15 | $30.08 | 679700 |
| 2025-02-28 | 25.69 | $30.73 | 730311 |
| 2025-02-27 | 25.52 | $30.89 | 642423 |
| 2025-02-26 | 25.01 | $31.00 | 464400 |
| 2025-02-25 | 24.71 | $31.27 | 761740 |
| 2025-02-24 | 24.39 | $30.63 | 610619 |
| 2025-02-21 | 23.75 | $30.87 | 546000 |
| 2025-02-20 | 23.17 | $30.96 | 551400 |
| 2025-02-19 | 22.41 | $31.34 | 592144 |
| 2025-02-18 | 21.76 | $31.29 | 604300 |
| 2025-02-14 | 20.94 | $30.97 | 459824 |
| 2025-02-13 | 20.09 | $31.50 | 427300 |
| 2025-02-12 | 19.32 | $31.28 | 564600 |
| 2025-02-11 | 18.34 | $31.39 | 803530 |
| 2025-02-10 | 17.30 | $31.31 | 867902 |
| 2025-02-07 | 16.29 | $32.11 | 468600 |
| 2025-02-06 | 15.62 | $32.14 | 632900 |
| 2025-02-05 | 14.95 | $32.31 | 832922 |
| 2025-02-04 | 14.08 | $32.82 | 1.5M |
| 2025-02-03 | 13.18 | $33.93 | 674200 |
| 2025-01-31 | 13.45 | $33.99 | 630300 |
| 2025-01-30 | 14.01 | $34.15 | 332200 |
| 2025-01-29 | 14.71 | $33.61 | 370228 |
| 2025-01-28 | 14.92 | $33.44 | 437701 |
| 2025-01-27 | 15.24 | $34.50 | 584800 |
| 2025-01-24 | 15.57 | $34.41 | 419100 |
| 2025-01-23 | 16.36 | $34.61 | 429700 |
| 2025-01-22 | 17.16 | $34.38 | 452243 |
| 2025-01-21 | 17.95 | $35.10 | 561713 |
| 2025-01-17 | 18.39 | $35.26 | 407200 |
| 2025-01-16 | 18.44 | $35.29 | 390552 |
| 2025-01-15 | 18.85 | $34.95 | 364534 |
| 2025-01-14 | 19.19 | $34.77 | 305634 |
| 2025-01-13 | 19.73 | $34.94 | 535721 |
| 2025-01-10 | 20.41 | $34.80 | 665319 |
| 2025-01-08 | 20.96 | $35.79 | 862900 |
| 2025-01-07 | 21.54 | $34.82 | 870600 |
| 2025-01-06 | 22.46 | $34.64 | 751906 |
| 2025-01-03 | 23.19 | $34.60 | 567400 |
| 2025-01-02 | 23.93 | $34.61 | 370438 |
| 2024-12-31 | 25.10 | $34.89 | 582412 |
| 2024-12-30 | 26.38 | $34.87 | 305600 |
| 2024-12-27 | 27.74 | $35.44 | 338700 |
| 2024-12-26 | 28.90 | $35.52 | 300808 |
| 2024-12-24 | 30.01 | $35.59 | 361600 |
| 2024-12-23 | 31.19 | $34.98 | 538943 |
| 2024-12-20 | 32.64 | $35.34 | 1.3M |
| 2024-12-19 | 34.03 | $35.60 | 804425 |
| 2024-12-18 | 35.59 | $35.19 | 577623 |
| 2024-12-17 | 37.17 | $35.92 | 611340 |
| 2024-12-16 | 38.40 | $36.67 | 579200 |
| 2024-12-13 | 39.02 | $36.75 | 322000 |
| 2024-12-12 | 39.85 | $36.94 | 498100 |
| 2024-12-11 | 40.70 | $36.74 | 625000 |
| 2024-12-10 | 41.45 | $37.73 | 484200 |
| 2024-12-09 | 41.53 | $38.06 | 449200 |
| 2024-12-06 | 41.37 | $37.88 | 260500 |
| 2024-12-05 | 41.12 | $38.80 | 300022 |
| 2024-12-04 | 40.02 | $39.02 | 321818 |
| 2024-12-03 | 38.88 | $38.72 | 484304 |
| 2024-12-02 | 37.58 | $39.39 | 808684 |
| 2024-11-29 | 36.22 | $38.11 | 262600 |
| 2024-11-27 | 35.07 | $38.26 | 500700 |
| 2024-11-26 | 33.79 | $38.43 | 518654 |
| 2024-11-25 | 32.31 | $38.77 | 796200 |
| 2024-11-22 | 30.50 | $38.30 | 737318 |
| 2024-11-21 | 28.67 | $38.09 | 907509 |
| 2024-11-20 | 26.79 | $37.66 | 1.1M |
| 2024-11-19 | 24.87 | $37.25 | 2.4M |
| 2024-11-18 | 22.85 | $34.15 | 908330 |
| 2024-11-15 | 22.38 | $33.92 | 785800 |
| 2024-11-14 | 21.98 | $33.82 | 485450 |
| 2024-11-13 | 21.82 | $33.37 | 414400 |
| 2024-11-12 | 21.64 | $33.78 | 414900 |
| 2024-11-11 | 20.79 | $33.98 | 397100 |
| 2024-11-08 | 19.89 | $33.55 | 449014 |
| 2024-11-07 | 19.33 | $33.04 | 534339 |
| 2024-11-06 | 18.87 | $33.24 | 803925 |
| 2024-11-05 | 18.00 | $33.03 | 302900 |
| 2024-11-04 | 17.73 | $32.61 | 398143 |
| 2024-11-01 | 17.70 | $32.38 | 460649 |
| 2024-10-31 | 17.86 | $32.07 | 504040 |
| 2024-10-30 | 18.03 | $32.49 | 410211 |
| 2024-10-29 | 17.86 | $32.56 | 530200 |
| 2024-10-28 | 17.73 | $32.77 | 340418 |
| 2024-10-25 | 17.41 | $32.32 | 421938 |
| 2024-10-24 | 17.22 | $32.70 | 357638 |
| 2024-10-23 | 16.92 | $32.42 | 440405 |
| 2024-10-22 | 16.75 | $32.31 | 459000 |
| 2024-10-21 | 16.65 | $32.50 | 563400 |
| 2024-10-18 | 16.09 | $32.65 | 608000 |
| 2024-10-17 | 15.62 | $32.48 | 425741 |
| 2024-10-16 | 15.30 | $32.28 | 549315 |
| 2024-10-15 | 14.91 | $32.08 | 602900 |
| 2024-10-14 | 14.62 | $31.98 | 471205 |
| 2024-10-11 | 14.60 | $31.71 | 416810 |
| 2024-10-10 | 14.80 | $31.03 | 833545 |
| 2024-10-09 | 15.44 | $31.19 | 702847 |
| 2024-10-08 | 15.69 | $31.54 | 537260 |
| 2024-10-07 | 15.91 | $31.63 | 681537 |
| 2024-10-04 | 16.15 | $31.83 | 702000 |
| 2024-10-03 | 15.88 | $31.82 | 774830 |
| 2024-10-02 | 15.89 | $31.71 | 546305 |
| 2024-10-01 | 15.59 | $31.70 | 713336 |
| 2024-09-30 | 15.25 | $31.76 | 758840 |
| 2024-09-27 | 14.88 | $31.25 | 724206 |
| 2024-09-26 | 14.75 | $30.38 | 979300 |
| 2024-09-25 | 15.29 | $29.59 | 521212 |
| 2024-09-24 | 15.86 | $29.80 | 910453 |
| 2024-09-23 | 16.45 | $29.48 | 716400 |
| 2024-09-20 | 16.52 | $29.07 | 1.7M |
| 2024-09-19 | 16.68 | $29.29 | 577300 |
| 2024-09-18 | 17.01 | $29.19 | 551900 |
| 2024-09-17 | 17.36 | $29.05 | 570300 |
| 2024-09-16 | 17.48 | $28.95 | 444500 |
| 2024-09-13 | 17.63 | $29.08 | 469151 |
| 2024-09-12 | 17.72 | $28.87 | 443600 |
| 2024-09-11 | 17.61 | $28.82 | 695522 |
| 2024-09-10 | 17.38 | $28.91 | 1.0M |
| 2024-09-09 | 17.13 | $29.24 | 998000 |
| 2024-09-06 | 17.38 | $31.15 | 1.0M |
| 2024-09-05 | 17.57 | $31.59 | 648200 |
| 2024-09-04 | 17.66 | $31.86 | 548200 |
| 2024-09-03 | 17.32 | $31.96 | 782532 |
| 2024-08-30 | 16.85 | $32.40 | 525100 |
| 2024-08-29 | 16.01 | $32.53 | 834456 |
| 2024-08-28 | 15.12 | $32.21 | 710516 |
| 2024-08-27 | 14.44 | $32.34 | 1.5M |
| 2024-08-26 | 13.72 | $30.34 | 557374 |
| 2024-08-23 | 14.30 | $30.37 | 588145 |
| 2024-08-22 | 14.89 | $30.23 | 870700 |
| 2024-08-21 | 15.51 | $30.02 | 952522 |
| 2024-08-20 | 15.91 | $29.11 | 535427 |
| 2024-08-19 | 15.63 | $29.29 | 528929 |
| 2024-08-16 | 15.58 | $29.16 | 428800 |
| 2024-08-15 | 15.52 | $29.35 | 817124 |
| 2024-08-14 | 15.21 | $28.75 | 1.1M |
| 2024-08-13 | 14.87 | $29.16 | 1.2M |
| 2024-08-12 | 14.65 | $29.49 | 1.1M |
| 2024-08-09 | 14.88 | $29.92 | 327830 |
| 2024-08-08 | 15.29 | $30.19 | 558636 |
| 2024-08-07 | 15.93 | $29.98 | 678000 |
| 2024-08-06 | 16.56 | $29.30 | 1.0M |
| 2024-08-05 | 16.80 | $29.24 | 792008 |
| 2024-08-02 | 17.63 | $30.67 | 520325 |
| 2024-08-01 | 17.85 | $30.57 | 564802 |
| 2024-07-31 | 17.89 | $30.79 | 650700 |
| 2024-07-30 | 17.45 | $31.02 | 579942 |
| 2024-07-29 | 17.15 | $31.41 | 552978 |
| 2024-07-26 | 16.41 | $31.07 | 347400 |
| 2024-07-25 | 15.87 | $30.77 | 444101 |
| 2024-07-24 | 15.31 | $30.60 | 416300 |
| 2024-07-23 | 14.93 | $30.47 | 490400 |
| 2024-07-22 | 14.78 | $30.34 | 407300 |
| 2024-07-19 | 14.66 | $30.40 | 348011 |
| 2024-07-18 | 14.22 | $30.52 | 473946 |
| 2024-07-17 | 13.40 | $30.90 | 902100 |
| 2024-07-16 | 12.73 | $30.33 | 1.5M |
| 2024-07-15 | 12.51 | $29.84 | 679400 |
| 2024-07-12 | 12.69 | $30.00 | 717200 |
| 2024-07-11 | 12.76 | $29.78 | 747900 |
| 2024-07-10 | 13.14 | $28.96 | 415600 |
| 2024-07-09 | 13.13 | $28.36 | 679103 |
| 2024-07-08 | 13.11 | $29.39 | 256700 |
| 2024-07-05 | 13.10 | $29.34 | 319303 |
| 2024-07-03 | 13.09 | $29.55 | 241500 |
| 2024-07-02 | 12.83 | $29.58 | 482003 |
| 2024-07-01 | 12.61 | $29.36 | 704700 |
| 2024-06-28 | 12.38 | $29.54 | 1.1M |
| 2024-06-27 | 12.06 | $29.80 | 387701 |
| 2024-06-26 | 11.73 | $29.67 | 407600 |
| 2024-06-25 | 11.38 | $29.57 | 525500 |
| 2024-06-24 | 11.06 | $29.83 | 538900 |
| 2024-06-21 | 10.72 | $29.16 | 1.0M |
| 2024-06-20 | 10.73 | $29.24 | 372607 |
| 2024-06-18 | 10.91 | $28.99 | 363804 |
| 2024-06-17 | 11.30 | $28.80 | 423200 |
| 2024-06-14 | 11.85 | $28.26 | 289441 |
| 2024-06-13 | 11.96 | $28.42 | 337700 |
| 2024-06-12 | 12.37 | $28.48 | 347700 |
| 2024-06-11 | 13.01 | $28.31 | 358100 |
| 2024-06-10 | 13.23 | $28.14 | 440000 |
| 2024-06-07 | 13.38 | $28.42 | 397600 |
| 2024-06-06 | 13.89 | $28.68 | 373536 |
| 2024-06-05 | 14.49 | $28.54 | 304100 |
| 2024-06-04 | 14.78 | $28.53 | 360307 |
| 2024-06-03 | 15.28 | $28.98 | 864417 |
| 2024-05-31 | 15.76 | $28.62 | 721600 |
| 2024-05-30 | 16.13 | $28.43 | 428400 |
| 2024-05-29 | 16.22 | $27.74 | 532200 |
| 2024-05-28 | 15.88 | $28.22 | 480300 |
| 2024-05-24 | 15.91 | $28.82 | 385704 |
| 2024-05-23 | 16.42 | $28.98 | 435400 |
| 2024-05-22 | 17.06 | $29.40 | 530100 |
| 2024-05-21 | 17.66 | $30.37 | 729220 |
| 2024-05-20 | 17.43 | $30.64 | 851400 |
| 2024-05-17 | 17.43 | $30.48 | 730100 |
| 2024-05-16 | 17.00 | $30.95 | 848900 |
| 2024-05-15 | 16.19 | $30.85 | 474436 |
| 2024-05-14 | 15.50 | $30.61 | 465243 |
| 2024-05-13 | 15.02 | $30.06 | 361620 |
| 2024-05-10 | 14.82 | $30.06 | 405500 |
| 2024-05-09 | 14.85 | $29.75 | 452452 |
| 2024-05-08 | 15.10 | $29.29 | 498200 |
| 2024-05-07 | 15.82 | $28.97 | 704838 |
| 2024-05-06 | 16.56 | $29.45 | 897720 |
| 2024-05-03 | 16.85 | $29.19 | 361403 |
| 2024-05-02 | 17.15 | $29.34 | 589435 |
| 2024-05-01 | 17.46 | $28.76 | 573300 |
| 2024-04-30 | 18.08 | $28.72 | 437934 |
| 2024-04-29 | 18.95 | $28.56 | 365733 |
| 2024-04-26 | 19.83 | $28.51 | 273815 |
| 2024-04-25 | 20.70 | $28.40 | 395338 |
| 2024-04-24 | 21.45 | $28.73 | 402824 |
| 2024-04-23 | 22.39 | $28.92 | 529344 |
| 2024-04-22 | 23.47 | $28.59 | 471300 |
| 2024-04-19 | 24.32 | $28.41 | 553143 |
| 2024-04-18 | 24.95 | $27.97 | 496718 |
| 2024-04-17 | 25.24 | $27.50 | 363439 |
| 2024-04-16 | 25.29 | $27.39 | 508439 |
| 2024-04-15 | 25.05 | $27.35 | 528549 |
| 2024-04-12 | 24.83 | $27.44 | 440300 |
| 2024-04-11 | 24.81 | $27.55 | 444908 |
| 2024-04-10 | 24.87 | $27.88 | 512900 |
| 2024-04-09 | 25.02 | $28.60 | 291600 |
| 2024-04-08 | 25.73 | $28.36 | 413722 |
| 2024-04-05 | 26.29 | $27.86 | 458217 |
| 2024-04-04 | 26.35 | $28.01 | 442543 |
| 2024-04-03 | 26.68 | $28.32 | 574100 |
| 2024-04-02 | 26.99 | $28.69 | 527200 |
| 2024-04-01 | 27.82 | $29.05 | 504600 |
| 2024-03-28 | 28.91 | $29.44 | 557900 |
| 2024-03-27 | 30.40 | $29.11 | 499200 |
| 2024-03-26 | 31.59 | $27.89 | 374945 |
| 2024-03-25 | 31.69 | $27.99 | 349500 |
| 2024-03-22 | 31.91 | $27.96 | 543408 |
| 2024-03-21 | 31.97 | $28.06 | 687071 |
| 2024-03-20 | 32.04 | $27.99 | 666000 |
| 2024-03-19 | 31.75 | $27.96 | 486132 |
| 2024-03-18 | 31.67 | $28.10 | 566052 |
| 2024-03-15 | 31.30 | $28.14 | 920025 |
| 2024-03-14 | 31.16 | $28.43 | 430320 |
| 2024-03-13 | 31.06 | $28.95 | 540000 |
| 2024-03-12 | 31.19 | $29.10 | 469800 |
| 2024-03-11 | 31.45 | $28.89 | 520900 |
| 2024-03-08 | 31.28 | $28.70 | 587300 |
| 2024-03-07 | 30.91 | $28.26 | 710926 |
| 2024-03-06 | 29.89 | $27.82 | 627100 |
| 2024-03-05 | 28.70 | $27.72 | 633968 |
| 2024-03-04 | 27.48 | $28.16 | 697600 |
| 2024-03-01 | 26.38 | $28.72 | 539700 |
| 2024-02-29 | 25.33 | $28.55 | 494418 |
| 2024-02-28 | 24.31 | $28.62 | 568745 |
| 2024-02-27 | 22.99 | $28.70 | 599105 |
| 2024-02-26 | 21.64 | $28.73 | 503800 |
| 2024-02-23 | 20.31 | $29.49 | 387900 |
| 2024-02-22 | 19.24 | $29.54 | 410700 |
| 2024-02-21 | 18.12 | $30.00 | 600600 |
| 2024-02-20 | 17.17 | $29.99 | 545101 |
| 2024-02-16 | 16.23 | $30.26 | 683300 |
| 2024-02-15 | 15.36 | $30.64 | 608014 |
| 2024-02-14 | 14.44 | $30.06 | 421915 |
| 2024-02-13 | 13.25 | $30.14 | 880203 |
| 2024-02-12 | 12.00 | $32.05 | 595915 |
| 2024-02-09 | 11.52 | $31.38 | 589612 |
| 2024-02-08 | 10.54 | $31.77 | 467208 |
| 2024-02-07 | 9.70 | $31.88 | 641417 |
| 2024-02-06 | 8.89 | $32.04 | 916034 |
| 2024-02-05 | 7.84 | $31.07 | 775734 |
| 2024-02-02 | 7.29 | $31.82 | 389700 |
| 2024-02-01 | 6.99 | $32.29 | 479300 |
| 2024-01-31 | 6.87 | $31.62 | 434343 |
| 2024-01-30 | 6.74 | $32.55 | 277200 |
| 2024-01-29 | 6.77 | $32.94 | 334523 |
| 2024-01-26 | 6.77 | $32.81 | 294200 |
| 2024-01-25 | 6.62 | $32.61 | 301304 |
| 2024-01-24 | 6.79 | $31.67 | 280500 |
| 2024-01-23 | 7.14 | $32.17 | 321214 |
| 2024-01-22 | 7.21 | $32.03 | 387100 |
| 2024-01-19 | 7.57 | $31.74 | 262305 |
| 2024-01-18 | 7.62 | $31.69 | 314822 |
| 2024-01-17 | 7.75 | $31.50 | 441823 |
| 2024-01-16 | 7.84 | $31.59 | 389600 |
| 2024-01-12 | 8.23 | $32.11 | 431706 |
| 2024-01-11 | 8.38 | $31.96 | 473845 |
| 2024-01-10 | 8.82 | $31.71 | 420400 |
| 2024-01-09 | 9.14 | $31.47 | 313228 |
| 2024-01-08 | 9.27 | $31.43 | 408430 |
| 2024-01-05 | 9.31 | $30.54 | 435000 |
| 2024-01-04 | 8.77 | $30.61 | 629100 |
| 2024-01-03 | 8.08 | $30.58 | 542000 |
| 2024-01-02 | 7.62 | $31.86 | 528500 |
| 2023-12-29 | 7.86 | $31.68 | 351300 |
| 2023-12-28 | 8.25 | $31.95 | 309100 |
| 2023-12-27 | 8.56 | $31.97 | 305124 |
| 2023-12-26 | 8.83 | $32.22 | 432000 |
| 2023-12-22 | 9.03 | $32.16 | 388402 |
| 2023-12-21 | 9.31 | $31.77 | 286500 |
| 2023-12-20 | 9.74 | $31.52 | 473548 |
| 2023-12-19 | 10.15 | $32.22 | 478249 |
| 2023-12-18 | 10.18 | $32.07 | 467600 |
| 2023-12-15 | 10.36 | $31.75 | 1.8M |
| 2023-12-14 | 10.54 | $32.17 | 726547 |
| 2023-12-13 | 10.25 | $31.99 | 635143 |
| 2023-12-12 | 10.34 | $31.20 | 573200 |
| 2023-12-11 | 10.70 | $31.23 | 439430 |
| 2023-12-08 | 11.20 | $30.93 | 441312 |
| 2023-12-07 | 11.72 | $30.96 | 393000 |
| 2023-12-06 | 12.10 | $30.84 | 456628 |
| 2023-12-05 | 12.61 | $30.74 | 511113 |
| 2023-12-04 | 13.14 | $31.81 | 789500 |
| 2023-12-01 | 13.82 | $31.01 | 623800 |
| 2023-11-30 | 14.09 | $30.84 | 666700 |
| 2023-11-29 | 14.28 | $30.94 | 488500 |
| 2023-11-28 | 14.58 | $31.17 | 434132 |
| 2023-11-27 | 14.93 | $31.24 | 479617 |
| 2023-11-24 | 15.38 | $31.30 | 185000 |
| 2023-11-22 | 15.94 | $31.10 | 577200 |
| 2023-11-21 | 16.41 | $30.78 | 545200 |
| 2023-11-20 | 16.90 | $31.47 | 806214 |
| 2023-11-17 | 17.52 | $32.18 | 1.1M |
| 2023-11-16 | 18.33 | $32.36 | 862200 |
| 2023-11-15 | 18.89 | $33.68 | 1.4M |
| 2023-11-14 | 19.42 | $36.12 | 1.6M |
| 2023-11-13 | 18.51 | $33.63 | 1.4M |
| 2023-11-10 | 18.70 | $33.98 | 553908 |
| 2023-11-09 | 19.00 | $33.89 | 532216 |
| 2023-11-08 | 19.36 | $33.80 | 702900 |
| 2023-11-07 | 19.52 | $33.96 | 606600 |
| 2023-11-06 | 19.89 | $33.57 | 603000 |
| 2023-11-03 | 20.50 | $33.47 | 699300 |
| 2023-11-02 | 21.14 | $32.62 | 660715 |
| 2023-11-01 | 21.88 | $31.50 | 634240 |
| 2023-10-31 | 22.00 | $31.58 | 609500 |
| 2023-10-30 | 22.24 | $31.19 | 444919 |
| 2023-10-27 | 22.36 | $31.22 | 632600 |
| 2023-10-26 | 22.48 | $31.68 | 470500 |
| 2023-10-25 | 22.69 | $31.34 | 537518 |
| 2023-10-24 | 22.83 | $31.75 | 684700 |
| 2023-10-23 | 23.19 | $31.40 | 630200 |
| 2023-10-20 | 23.56 | $31.84 | 636418 |
| 2023-10-19 | 24.17 | $32.16 | 608700 |
| 2023-10-18 | 24.97 | $32.26 | 507616 |
| 2023-10-17 | 25.66 | $31.93 | 812343 |
| 2023-10-16 | 26.32 | $31.56 | 592900 |
| 2023-10-13 | 26.65 | $30.96 | 938100 |
| 2023-10-12 | 26.48 | $29.58 | 761700 |
| 2023-10-11 | 25.83 | $30.40 | 563135 |
| 2023-10-10 | 25.32 | $30.25 | 639027 |
| 2023-10-09 | 24.72 | $29.31 | 576605 |
| 2023-10-06 | 23.25 | $28.96 | 939700 |
| 2023-10-05 | 21.34 | $28.80 | 1.1M |
| 2023-10-04 | 19.55 | $30.36 | 560300 |
| 2023-10-03 | 18.15 | $30.27 | 1.1M |
| 2023-10-02 | 16.70 | $31.23 | 816914 |
| 2023-09-29 | 15.58 | $32.04 | 759814 |
| 2023-09-28 | 14.66 | $32.29 | 597124 |
| 2023-09-27 | 13.61 | $31.76 | 635300 |
| 2023-09-26 | 12.51 | $32.37 | 534800 |
| 2023-09-25 | 11.67 | $32.71 | 461600 |
| 2023-09-22 | 10.85 | $32.77 | 447400 |
| 2023-09-21 | 10.12 | $33.40 | 733300 |
| 2023-09-20 | 9.56 | $34.04 | 473900 |
| 2023-09-19 | 9.42 | $34.17 | 835304 |
| 2023-09-18 | 9.25 | $33.74 | 600210 |
| 2023-09-15 | 9.00 | $34.26 | 12.4M |
| 2023-09-14 | 9.10 | $34.39 | 812417 |
| 2023-09-13 | 8.99 | $33.61 | 727200 |
| 2023-09-12 | 8.87 | $34.30 | 585200 |
| 2023-09-11 | 9.14 | $34.83 | 726239 |
| 2023-09-08 | 9.46 | $35.08 | 743411 |
| 2023-09-07 | 9.62 | $35.32 | 833548 |
| 2023-09-06 | 9.79 | $35.48 | 665400 |
| 2023-09-05 | 10.02 | $35.37 | 1.4M |
| 2023-09-01 | 10.26 | $34.40 | 553900 |
| 2023-08-31 | 10.41 | $34.35 | 508000 |
| 2023-08-30 | 10.62 | $35.17 | 327800 |
| 2023-08-29 | 10.98 | $34.69 | 273000 |
| 2023-08-28 | 11.08 | $34.30 | 449736 |
| 2023-08-25 | 10.97 | $34.56 | 471430 |
| 2023-08-24 | 11.21 | $34.61 | 340519 |
| 2023-08-23 | 11.63 | $34.74 | 358316 |
| 2023-08-22 | 11.88 | $34.25 | 485700 |
| 2023-08-21 | 11.86 | $33.99 | 475900 |
| 2023-08-18 | 11.90 | $34.63 | 517027 |
| 2023-08-17 | 12.19 | $34.47 | 474800 |
| 2023-08-16 | 12.50 | $34.74 | 581137 |
| 2023-08-15 | 12.85 | $34.35 | 354400 |
| 2023-08-14 | 12.85 | $34.73 | 335400 |
| 2023-08-11 | 12.98 | $34.84 | 482200 |
| 2023-08-10 | 13.12 | $34.10 | 590700 |
| 2023-08-09 | 13.26 | $35.06 | 879636 |
| 2023-08-08 | 13.40 | $32.82 | 1.9M |
| 2023-08-07 | 12.38 | $36.13 | 587257 |
| 2023-08-04 | 12.11 | $36.10 | 549240 |
| 2023-08-03 | 11.57 | $37.02 | 675100 |
| 2023-08-02 | 10.46 | $36.47 | 646770 |
| 2023-08-01 | 9.67 | $35.75 | 513500 |
| 2023-07-31 | 9.28 | $35.70 | 401700 |
| 2023-07-28 | 8.46 | $36.01 | 876600 |
| 2023-07-27 | 7.60 | $35.15 | 453300 |
| 2023-07-26 | 7.20 | $35.23 | 337100 |
| 2023-07-25 | 6.78 | $35.04 | 700400 |
| 2023-07-24 | 6.44 | $34.24 | 418300 |
| 2023-07-21 | 6.70 | $33.80 | 473100 |
| 2023-07-20 | 6.75 | $33.61 | 296600 |
| 2023-07-19 | 7.05 | $33.83 | 671616 |
| 2023-07-18 | 7.39 | $33.46 | 378059 |
| 2023-07-17 | 7.76 | $33.47 | 272600 |
| 2023-07-14 | 8.13 | $33.74 | 327300 |
| 2023-07-13 | 8.51 | $34.12 | 319516 |
| 2023-07-12 | 8.67 | $33.66 | 413640 |
| 2023-07-11 | 9.12 | $33.27 | 380804 |
| 2023-07-10 | 9.42 | $32.95 | 496815 |
| 2023-07-07 | 9.72 | $33.01 | 389847 |
| 2023-07-06 | 9.69 | $32.78 | 312427 |
| 2023-07-05 | 9.54 | $33.23 | 402400 |
| 2023-07-03 | 9.93 | $34.08 | 188000 |
| 2023-06-30 | 10.44 | $33.58 | 305124 |
| 2023-06-29 | 10.74 | $33.38 | 326135 |
| 2023-06-28 | 11.06 | $32.97 | 264213 |
| 2023-06-27 | 10.78 | $32.91 | 313800 |
| 2023-06-26 | 10.49 | $32.45 | 393336 |
| 2023-06-23 | 9.87 | $32.12 | 687400 |
| 2023-06-22 | 9.30 | $33.35 | 316304 |
| 2023-06-21 | 9.43 | $33.46 | 460100 |
| 2023-06-20 | 9.45 | $32.97 | 364049 |
| 2023-06-16 | 9.66 | $33.98 | 964700 |
| 2023-06-15 | 9.98 | $33.83 | 488327 |
| 2023-06-14 | 10.44 | $33.29 | 439600 |
| 2023-06-13 | 10.99 | $33.45 | 503117 |
| 2023-06-12 | 11.30 | $33.22 | 357500 |
| 2023-06-09 | 11.52 | $33.13 | 387031 |
| 2023-06-08 | 11.75 | $33.67 | 298636 |
| 2023-06-07 | 12.17 | $33.38 | 515800 |
| 2023-06-06 | 12.43 | $33.03 | 552012 |
| 2023-06-05 | 12.54 | $33.11 | 391115 |
| 2023-06-02 | 12.81 | $34.17 | 390218 |
| 2023-06-01 | 13.47 | $33.35 | 500746 |
| 2023-05-31 | 13.54 | $32.60 | 699040 |
| 2023-05-30 | 13.62 | $33.16 | 450802 |
| 2023-05-26 | 14.10 | $34.17 | 278700 |
| 2023-05-25 | 14.71 | $33.76 | 372400 |
| 2023-05-24 | 15.41 | $34.06 | 415000 |
| 2023-05-23 | 15.98 | $34.51 | 393700 |
| 2023-05-22 | 16.11 | $34.70 | 462401 |
| 2023-05-19 | 16.54 | $34.80 | 461005 |
| 2023-05-18 | 16.96 | $35.17 | 509900 |
| 2023-05-17 | 17.08 | $35.41 | 474000 |
| 2023-05-16 | 16.95 | $35.04 | 440834 |
| 2023-05-15 | 16.90 | $35.38 | 344300 |
| 2023-05-12 | 16.86 | $35.07 | 437500 |
| 2023-05-11 | 16.81 | $35.04 | 468005 |
| 2023-05-10 | 16.68 | $35.61 | 596928 |
| 2023-05-09 | 16.06 | $35.62 | 1.1M |
| 2023-05-08 | 15.78 | $34.74 | 1.4M |
| 2023-05-05 | 15.47 | $32.74 | 575200 |
| 2023-05-04 | 15.80 | $32.15 | 512100 |
| 2023-05-03 | 16.15 | $33.42 | 555617 |
| 2023-05-02 | 16.64 | $33.19 | 584400 |
| 2023-05-01 | 17.49 | $33.49 | 335319 |
| 2023-04-28 | 17.91 | $33.43 | 552100 |
| 2023-04-27 | 18.46 | $33.21 | 460025 |
| 2023-04-26 | 19.36 | $32.46 | 342718 |
| 2023-04-25 | 20.18 | $32.90 | 632600 |
| 2023-04-24 | 21.05 | $32.64 | 254647 |
| 2023-04-21 | 21.59 | $32.57 | 385114 |
| 2023-04-20 | 22.16 | $32.53 | 366100 |
| 2023-04-19 | 22.39 | $32.49 | 410468 |
| 2023-04-18 | 22.49 | $32.15 | 421800 |
| 2023-04-17 | 22.28 | $31.72 | 371500 |
| 2023-04-14 | 21.66 | $31.65 | 576600 |
| 2023-04-13 | 21.01 | $31.72 | 361600 |
| 2023-04-12 | 20.39 | $31.70 | 640000 |
| 2023-04-11 | 19.73 | $32.30 | 1.6M |
| 2023-04-10 | 19.23 | $31.88 | 762526 |
| 2023-04-06 | 18.70 | $32.45 | 407300 |
| 2023-04-05 | 18.34 | $32.56 | 501905 |
| 2023-04-04 | 18.11 | $33.76 | 460111 |
| 2023-04-03 | 18.50 | $34.82 | 457500 |
| 2023-03-31 | 19.39 | $34.70 | 455208 |
| 2023-03-30 | 20.18 | $34.14 | 419100 |
| 2023-03-29 | 20.68 | $33.86 | 345300 |
| 2023-03-28 | 20.87 | $33.63 | 355934 |
| 2023-03-27 | 20.91 | $33.22 | 548200 |
| 2023-03-24 | 20.80 | $33.09 | 556546 |
| 2023-03-23 | 20.36 | $32.66 | 449800 |
| 2023-03-22 | 20.05 | $32.81 | 400600 |
| 2023-03-21 | 19.90 | $33.46 | 465524 |
| 2023-03-20 | 19.85 | $33.17 | 527400 |
| 2023-03-17 | 19.57 | $32.20 | 1.5M |
| 2023-03-16 | 18.68 | $33.02 | 488600 |
| 2023-03-15 | 17.92 | $33.13 | 698808 |
| 2023-03-14 | 16.88 | $33.46 | 615216 |
| 2023-03-13 | 16.06 | $32.93 | 896408 |
| 2023-03-10 | 15.19 | $33.53 | 453662 |
| 2023-03-09 | 14.54 | $34.39 | 432000 |
| 2023-03-08 | 14.39 | $34.93 | 409300 |
| 2023-03-07 | 14.41 | $34.97 | 406229 |
| 2023-03-06 | 14.47 | $35.34 | 489200 |
| 2023-03-03 | 14.78 | $37.41 | 524733 |
| 2023-03-02 | 14.86 | $36.90 | 387146 |
| 2023-03-01 | 15.35 | $36.22 | 410722 |
| 2023-02-28 | 16.00 | $36.23 | 480341 |
| 2023-02-27 | 16.73 | $35.91 | 326100 |
| 2023-02-24 | 17.50 | $36.07 | 401700 |
| 2023-02-23 | 18.23 | $36.16 | 322030 |
| 2023-02-22 | 19.17 | $36.00 | 328859 |
| 2023-02-21 | 20.15 | $36.01 | 698108 |
| 2023-02-17 | 21.04 | $36.29 | 504200 |
| 2023-02-16 | 22.13 | $35.69 | 399929 |
| 2023-02-15 | 23.06 | $35.86 | 330506 |
| 2023-02-14 | 23.95 | $35.73 | 378600 |
| 2023-02-13 | 25.06 | $36.07 | 393400 |
| 2023-02-10 | 26.24 | $35.50 | 771100 |
| 2023-02-09 | 26.99 | $34.99 | 714331 |
| 2023-02-08 | 27.57 | $34.92 | 613300 |
| 2023-02-07 | 28.18 | $35.35 | 865635 |
| 2023-02-06 | 28.82 | $35.42 | 1.8M |
| 2023-02-03 | 29.50 | $37.25 | 867522 |
| 2023-02-02 | 29.29 | $37.55 | 628212 |
| 2023-02-01 | 29.09 | $37.44 | 555800 |
| 2023-01-31 | 28.88 | $37.10 | 491900 |
| 2023-01-30 | 28.99 | $36.13 | 389000 |
| 2023-01-27 | 29.41 | $36.47 | 297100 |
| 2023-01-26 | 29.73 | $36.62 | 292248 |
| 2023-01-25 | 29.87 | $36.74 | 322500 |
| 2023-01-24 | 30.12 | $36.32 | 300700 |
| 2023-01-23 | 30.49 | $36.28 | 406051 |
| 2023-01-20 | 30.96 | $35.92 | 397400 |
| 2023-01-19 | 31.60 | $35.68 | 309458 |
| 2023-01-18 | 32.07 | $36.38 | 393300 |
| 2023-01-17 | 32.09 | $37.01 | 392800 |
| 2023-01-13 | 31.43 | $37.09 | 582600 |
| 2023-01-12 | 30.74 | $36.65 | 624767 |
| 2023-01-11 | 30.15 | $36.91 | 624000 |
| 2023-01-10 | 29.34 | $37.27 | 530000 |
| 2023-01-09 | 28.34 | $36.59 | 755911 |
| 2023-01-06 | 27.39 | $36.97 | 494260 |
| 2023-01-05 | 26.55 | $35.60 | 439923 |
| 2023-01-04 | 26.14 | $35.86 | 498306 |
| 2023-01-03 | 25.70 | $34.17 | 383200 |
| 2022-12-30 | 26.13 | $33.55 | 437200 |
| 2022-12-29 | 26.61 | $34.36 | 344000 |
| 2022-12-28 | 26.70 | $33.63 | 444500 |
| 2022-12-27 | 26.98 | $34.11 | 322825 |
| 2022-12-23 | 27.28 | $33.61 | 339002 |
| 2022-12-22 | 27.95 | $33.37 | 375900 |
| 2022-12-21 | 28.75 | $33.66 | 472719 |
| 2022-12-20 | 29.32 | $32.98 | 452200 |
| 2022-12-19 | 30.11 | $33.33 | 430000 |
| 2022-12-16 | 30.80 | $33.58 | 1.0M |
| 2022-12-15 | 31.35 | $33.94 | 373023 |
| 2022-12-14 | 31.51 | $35.06 | 464745 |
| 2022-12-13 | 30.73 | $34.85 | 515838 |
| 2022-12-12 | 29.81 | $34.62 | 326900 |
| 2022-12-09 | 29.22 | $34.25 | 283636 |
| 2022-12-08 | 28.28 | $34.72 | 356249 |
| 2022-12-07 | 27.32 | $34.31 | 302929 |
| 2022-12-06 | 26.39 | $34.33 | 413100 |
| 2022-12-05 | 25.36 | $34.86 | 368100 |
| 2022-12-02 | 24.27 | $34.88 | 429440 |
| 2022-12-01 | 23.13 | $34.20 | 598803 |
| 2022-11-30 | 22.04 | $34.09 | 528000 |
| 2022-11-29 | 21.06 | $33.21 | 390500 |
| 2022-11-28 | 20.32 | $32.96 | 488300 |
| 2022-11-25 | 19.67 | $33.03 | 246200 |
| 2022-11-23 | 18.78 | $33.04 | 677800 |
| 2022-11-22 | 17.77 | $32.87 | 551700 |
| 2022-11-21 | 16.76 | $32.90 | 676737 |
| 2022-11-18 | 15.70 | $32.05 | 660300 |
| 2022-11-17 | 14.75 | $32.04 | 654624 |
| 2022-11-16 | 13.88 | $31.99 | 772500 |
| 2022-11-15 | 13.06 | $31.86 | 1.2M |
| 2022-11-14 | 12.20 | $29.60 | 827800 |
| 2022-11-11 | 11.97 | $29.43 | 1.1M |
| 2022-11-10 | 12.16 | $29.45 | 841807 |
| 2022-11-09 | 12.10 | $28.30 | 339500 |
| 2022-11-08 | 12.51 | $29.37 | 383946 |
| 2022-11-07 | 12.54 | $29.23 | 610229 |
| 2022-11-04 | 12.64 | $29.07 | 509000 |
| 2022-11-03 | 13.06 | $27.93 | 391344 |
| 2022-11-02 | 13.36 | $28.55 | 628721 |
| 2022-11-01 | 13.83 | $29.23 | 513800 |
| 2022-10-31 | 13.98 | $28.89 | 658637 |
| 2022-10-28 | 14.26 | $29.18 | 437549 |
| 2022-10-27 | 14.57 | $28.77 | 336543 |
| 2022-10-26 | 14.92 | $28.67 | 547200 |
| 2022-10-25 | 15.38 | $28.40 | 413440 |
| 2022-10-24 | 16.05 | $27.50 | 393638 |
| 2022-10-21 | 16.34 | $27.13 | 679330 |
| 2022-10-20 | 16.29 | $26.30 | 407900 |
| 2022-10-19 | 16.23 | $27.17 | 391600 |
| 2022-10-18 | 16.54 | $27.85 | 455340 |
| 2022-10-17 | 17.31 | $27.25 | 463900 |
| 2022-10-14 | 17.69 | $26.68 | 472200 |
| 2022-10-13 | 17.76 | $26.72 | 545800 |
| 2022-10-12 | 17.60 | $26.14 | 442645 |
| 2022-10-11 | 17.85 | $26.01 | 465307 |
| 2022-10-10 | 18.11 | $25.89 | 559200 |
| 2022-10-07 | 17.95 | $25.58 | 935836 |
| 2022-10-06 | 17.78 | $25.84 | 402517 |
| 2022-10-05 | 17.90 | $26.62 | 764800 |
| 2022-10-04 | 18.17 | $26.65 | 1.0M |
| 2022-10-03 | 18.59 | $26.05 | 849217 |
| 2022-09-30 | 18.56 | $25.14 | 1.5M |
| 2022-09-29 | 17.55 | $25.17 | 1.4M |
| 2022-09-28 | 16.49 | $26.46 | 953700 |
| 2022-09-27 | 15.76 | $26.04 | 1.0M |
| 2022-09-26 | 15.12 | $27.01 | 823900 |
| 2022-09-23 | 14.90 | $27.03 | 981216 |
| 2022-09-22 | 14.64 | $27.46 | 718400 |
| 2022-09-21 | 14.95 | $28.00 | 568749 |
| 2022-09-20 | 15.70 | $28.00 | 575200 |
| 2022-09-19 | 16.09 | $28.18 | 416300 |
| 2022-09-16 | 16.53 | $28.12 | 812121 |
| 2022-09-15 | 16.89 | $28.03 | 795521 |
| 2022-09-14 | 17.41 | $28.32 | 627800 |
| 2022-09-13 | 17.76 | $28.18 | 696338 |
| 2022-09-12 | 18.16 | $29.56 | 597600 |
| 2022-09-09 | 19.03 | $28.52 | 498316 |
| 2022-09-08 | 19.34 | $27.89 | 725211 |
| 2022-09-07 | 19.55 | $28.44 | 825642 |
| 2022-09-06 | 19.92 | $28.33 | 879200 |
| 2022-09-02 | 20.23 | $28.07 | 2.7M |
| 2022-09-01 | 20.54 | $28.43 | 1.2M |
| 2022-08-31 | 20.74 | $28.10 | 473754 |
| 2022-08-30 | 21.27 | $28.99 | 328347 |
| 2022-08-29 | 22.36 | $29.48 | 505100 |
| 2022-08-26 | 23.53 | $29.32 | 414846 |
| 2022-08-25 | 24.43 | $30.64 | 309500 |
| 2022-08-24 | 24.86 | $29.95 | 400603 |
| 2022-08-23 | 25.62 | $30.27 | 627300 |
| 2022-08-22 | 26.31 | $30.69 | 582314 |
| 2022-08-19 | 26.32 | $31.59 | 1.1M |
| 2022-08-18 | 25.44 | $31.89 | 369800 |
| 2022-08-17 | 24.52 | $31.84 | 456132 |
| 2022-08-16 | 23.42 | $32.11 | 455300 |
| 2022-08-15 | 22.10 | $31.94 | 472320 |
| 2022-08-12 | 20.83 | $32.32 | 511400 |
| 2022-08-11 | 19.45 | $31.83 | 648628 |
| 2022-08-10 | 17.99 | $31.00 | 858703 |
| 2022-08-09 | 16.99 | $30.79 | 906200 |
| 2022-08-08 | 15.94 | $31.65 | 1.2M |
| 2022-08-05 | 14.84 | $30.54 | 643231 |
| 2022-08-04 | 14.61 | $30.19 | 374749 |
| 2022-08-03 | 14.07 | $30.52 | 364900 |
| 2022-08-02 | 13.51 | $29.92 | 359800 |
| 2022-08-01 | 12.98 | $30.36 | 447500 |
| 2022-07-29 | 12.43 | $29.53 | 560941 |
| 2022-07-28 | 12.22 | $29.81 | 640430 |
| 2022-07-27 | 11.88 | $29.54 | 372300 |
| 2022-07-26 | 11.85 | $29.34 | 444100 |
| 2022-07-25 | 11.99 | $29.38 | 352622 |
| 2022-07-22 | 11.73 | $29.37 | 381602 |
| 2022-07-21 | 11.65 | $29.17 | 372010 |
| 2022-07-20 | 11.70 | $29.13 | 772648 |
| 2022-07-19 | 11.64 | $29.33 | 463600 |
| 2022-07-18 | 11.78 | $28.38 | 604200 |
| 2022-07-15 | 12.23 | $28.51 | 404327 |
| 2022-07-14 | 12.81 | $27.99 | 523608 |
| 2022-07-13 | 13.13 | $28.23 | 404440 |
| 2022-07-12 | 13.46 | $28.11 | 515200 |
| 2022-07-11 | 13.93 | $27.73 | 499609 |
| 2022-07-08 | 14.36 | $28.50 | 397800 |
| 2022-07-07 | 14.95 | $28.82 | 553619 |
| 2022-07-06 | 15.41 | $29.14 | 576902 |
| 2022-07-05 | 15.93 | $29.40 | 506300 |
| 2022-07-01 | 16.56 | $29.00 | 381500 |
| 2022-06-30 | 17.42 | $28.35 | 504353 |
| 2022-06-29 | 18.04 | $28.04 | 390525 |
| 2022-06-28 | 18.53 | $28.26 | 514742 |
| 2022-06-27 | 19.33 | $28.35 | 475700 |
| 2022-06-24 | 20.16 | $28.67 | 1.2M |
| 2022-06-23 | 21.05 | $27.95 | 655200 |
| 2022-06-22 | 21.40 | $26.53 | 598600 |
| 2022-06-21 | 20.82 | $26.26 | 607723 |
| 2022-06-17 | 20.07 | $26.09 | 1.0M |
| 2022-06-16 | 19.29 | $26.02 | 977200 |
| 2022-06-15 | 18.01 | $26.27 | 850019 |
| 2022-06-14 | 16.90 | $26.34 | 690831 |
| 2022-06-13 | 15.75 | $27.40 | 723131 |
| 2022-06-10 | 14.94 | $29.20 | 440117 |
| 2022-06-09 | 14.83 | $29.69 | 455200 |
| 2022-06-08 | 15.05 | $29.75 | 315832 |
| 2022-06-07 | 15.36 | $30.44 | 611086 |
| 2022-06-06 | 15.68 | $29.79 | 552549 |
| 2022-06-03 | 16.15 | $30.29 | 608364 |
| 2022-06-02 | 16.65 | $29.80 | 397700 |
| 2022-06-01 | 16.77 | $29.53 | 750052 |
| 2022-05-31 | 16.90 | $29.99 | 1.1M |
| 2022-05-27 | 17.53 | $31.02 | 504100 |
| 2022-05-26 | 18.30 | $30.47 | 623800 |
| 2022-05-25 | 19.14 | $30.41 | 533472 |
| 2022-05-24 | 20.02 | $30.85 | 601600 |
| 2022-05-23 | 20.97 | $31.23 | 654223 |
| 2022-05-20 | 21.80 | $31.11 | 1.7M |
| 2022-05-19 | 22.67 | $32.17 | 637944 |
| 2022-05-18 | 23.06 | $32.73 | 624800 |
| 2022-05-17 | 23.08 | $34.13 | 596328 |
| 2022-05-16 | 22.57 | $32.79 | 801508 |
| 2022-05-13 | 22.34 | $33.27 | 860900 |
| 2022-05-12 | 22.12 | $31.93 | 751400 |
| 2022-05-11 | 22.39 | $31.21 | 966841 |
| 2022-05-10 | 22.62 | $31.05 | 1.2M |
| 2022-05-09 | 22.87 | $33.52 | 2.2M |
| 2022-05-06 | 22.86 | $29.98 | 699931 |
| 2022-05-05 | 22.97 | $29.84 | 426602 |
| 2022-05-04 | 23.17 | $30.76 | 642000 |
| 2022-05-03 | 23.52 | $30.03 | 402132 |
| 2022-05-02 | 23.54 | $29.84 | 679000 |
| 2022-04-29 | 23.56 | $30.29 | 466800 |
| 2022-04-28 | 24.10 | $31.31 | 397342 |
| 2022-04-27 | 25.04 | $30.66 | 642500 |
| 2022-04-26 | 25.71 | $30.80 | 525800 |
| 2022-04-25 | 26.83 | $32.09 | 675208 |
| 2022-04-22 | 28.03 | $31.64 | 490500 |
| 2022-04-21 | 29.24 | $31.91 | 646436 |
| 2022-04-20 | 30.56 | $31.16 | 450800 |
| 2022-04-19 | 32.16 | $31.15 | 576500 |
| 2022-04-18 | 33.49 | $30.12 | 502000 |
| 2022-04-14 | 34.27 | $30.35 | 541500 |
| 2022-04-13 | 35.20 | $30.50 | 460027 |
| 2022-04-12 | 36.25 | $30.29 | 558800 |
| 2022-04-11 | 37.35 | $30.35 | 716146 |
| 2022-04-08 | 38.13 | $29.55 | 513732 |
| 2022-04-07 | 38.38 | $29.55 | 674824 |
| 2022-04-06 | 38.64 | $29.65 | 698819 |
| 2022-04-05 | 39.13 | $30.58 | 594100 |
| 2022-04-04 | 40.22 | $31.29 | 667400 |
| 2022-04-01 | 41.24 | $30.96 | 660503 |
| 2022-03-31 | 42.16 | $30.76 | 736043 |
| 2022-03-30 | 42.84 | $30.64 | 444833 |
| 2022-03-29 | 43.57 | $30.81 | 608722 |
| 2022-03-28 | 44.34 | $30.33 | 482500 |
| 2022-03-25 | 44.74 | $30.42 | 631331 |
| 2022-03-24 | 45.17 | $29.77 | 569600 |
| 2022-03-23 | 45.08 | $29.85 | 460739 |
| 2022-03-22 | 45.04 | $30.64 | 603700 |
| 2022-03-21 | 45.19 | $30.43 | 376600 |
| 2022-03-18 | 45.10 | $30.55 | 1.4M |
| 2022-03-17 | 45.00 | $30.51 | 596500 |
| 2022-03-16 | 44.91 | $30.46 | 920123 |
| 2022-03-15 | 44.55 | $29.89 | 715400 |
| 2022-03-14 | 44.06 | $29.62 | 703108 |
| 2022-03-11 | 43.45 | $29.38 | 869731 |
| 2022-03-10 | 42.47 | $29.65 | 754100 |
| 2022-03-09 | 41.44 | $30.50 | 597400 |
| 2022-03-08 | 40.63 | $29.90 | 869400 |
| 2022-03-07 | 39.69 | $30.20 | 757900 |
| 2022-03-04 | 38.80 | $31.64 | 1.1M |
| 2022-03-03 | 38.02 | $32.91 | 660400 |
| 2022-03-02 | 37.68 | $32.66 | 623600 |
| 2022-03-01 | 37.07 | $31.88 | 957101 |
| 2022-02-28 | 36.42 | $33.39 | 926100 |
| 2022-02-25 | 36.12 | $34.07 | 542020 |
| 2022-02-24 | 35.91 | $33.15 | 859500 |
| 2022-02-23 | 34.84 | $33.55 | 498350 |
| 2022-02-22 | 34.04 | $33.65 | 546230 |
| 2022-02-18 | 33.04 | $34.43 | 667252 |
| 2022-02-17 | 32.26 | $34.91 | 567100 |
| 2022-02-16 | 31.58 | $34.77 | 668436 |
| 2022-02-15 | 30.63 | $34.38 | 1.3M |
| 2022-02-14 | 29.34 | $33.67 | 736230 |
| 2022-02-11 | 27.78 | $34.07 | 617349 |
| 2022-02-10 | 26.35 | $34.22 | 923600 |
| 2022-02-09 | 24.81 | $34.24 | 1.2M |
| 2022-02-08 | 23.27 | $34.75 | 1.1M |
| 2022-02-07 | 21.77 | $34.94 | 2.5M |
| 2022-02-04 | 20.19 | $34.15 | 1.4M |
| 2022-02-03 | 18.63 | $36.73 | 512200 |
| 2022-02-02 | 18.04 | $37.16 | 790640 |
| 2022-02-01 | 17.30 | $37.06 | 691100 |
| 2022-01-31 | 16.65 | $37.61 | 671500 |
| 2022-01-28 | 15.97 | $37.60 | 750600 |
| 2022-01-27 | 15.24 | $37.29 | 449203 |
| 2022-01-26 | 14.85 | $37.60 | 740400 |
| 2022-01-25 | 14.66 | $38.55 | 645341 |
| 2022-01-24 | 14.88 | $39.36 | 578918 |
| 2022-01-21 | 15.36 | $38.93 | 598100 |
| 2022-01-20 | 16.01 | $39.21 | 625694 |
| 2022-01-19 | 16.70 | $40.32 | 564800 |
| 2022-01-18 | 16.61 | $41.13 | 740500 |
| 2022-01-14 | 16.14 | $40.99 | 647220 |
| 2022-01-13 | 16.02 | $40.33 | 956100 |
| 2022-01-12 | 15.84 | $40.53 | 456628 |
| 2022-01-11 | 15.49 | $41.46 | 567400 |
| 2022-01-10 | 14.85 | $40.72 | 405300 |
| 2022-01-07 | 14.41 | $40.79 | 659900 |
| 2022-01-06 | 14.05 | $40.26 | 496411 |
| 2022-01-05 | 13.67 | $40.50 | 510745 |
| 2022-01-04 | 13.09 | $40.79 | 525630 |
| 2022-01-03 | 12.26 | $40.72 | 617400 |
| 2021-12-31 | 11.64 | $40.10 | 614800 |
| 2021-12-30 | 11.30 | $39.42 | 457419 |
| 2021-12-29 | 11.10 | $39.84 | 745814 |
| 2021-12-28 | 10.94 | $39.28 | 344518 |
| 2021-12-27 | 11.00 | $39.04 | 463800 |
| 2021-12-23 | 11.25 | $38.50 | 359700 |
| 2021-12-22 | 11.73 | $38.25 | 472500 |
| 2021-12-21 | 12.20 | $38.07 | 847100 |
| 2021-12-20 | 12.56 | $37.67 | 658634 |
| 2021-12-17 | 12.67 | $37.78 | 1.2M |
| 2021-12-16 | 13.08 | $38.09 | 779400 |
| 2021-12-15 | 13.62 | $38.35 | 724200 |
| 2021-12-14 | 14.15 | $39.41 | 848903 |
| 2021-12-13 | 14.21 | $39.00 | 587927 |
| 2021-12-10 | 14.47 | $39.38 | 381500 |
| 2021-12-09 | 14.26 | $39.46 | 403243 |
| 2021-12-08 | 14.05 | $39.49 | 417100 |
| 2021-12-07 | 13.70 | $39.15 | 657800 |
| 2021-12-06 | 13.42 | $39.30 | 569800 |
| 2021-12-03 | 13.13 | $38.43 | 554300 |
| 2021-12-02 | 13.32 | $37.62 | 672129 |
| 2021-12-01 | 13.92 | $37.24 | 624224 |
| 2021-11-30 | 14.54 | $37.19 | 801400 |
| 2021-11-29 | 14.92 | $37.38 | 586500 |
| 2021-11-26 | 15.62 | $38.79 | 512339 |
| 2021-11-24 | 16.03 | $39.55 | 687100 |
| 2021-11-23 | 15.81 | $39.29 | 640948 |
| 2021-11-22 | 15.64 | $39.07 | 523600 |
| 2021-11-19 | 15.67 | $38.07 | 462902 |
| 2021-11-18 | 16.11 | $37.66 | 625500 |
| 2021-11-17 | 16.57 | $38.86 | 590027 |
| 2021-11-16 | 16.18 | $39.32 | 472543 |
| 2021-11-15 | 15.60 | $38.75 | 720532 |
| 2021-11-12 | 15.38 | $38.35 | 817607 |
| 2021-11-11 | 15.15 | $39.92 | 584701 |
| 2021-11-10 | 14.20 | $39.32 | 789400 |
| 2021-11-09 | 13.20 | $38.55 | 747700 |
| 2021-11-08 | 13.06 | $38.41 | 529500 |
| 2021-11-05 | 12.82 | $38.54 | 600772 |
| 2021-11-04 | 12.67 | $37.82 | 506849 |
| 2021-11-03 | 12.74 | $38.00 | 538100 |
| 2021-11-02 | 12.96 | $37.50 | 714608 |
| 2021-11-01 | 13.38 | $37.27 | 693600 |
| 2021-10-29 | 13.94 | $36.47 | 454593 |
| 2021-10-28 | 14.25 | $36.66 | 444831 |
| 2021-10-27 | 14.32 | $36.28 | 733543 |
| 2021-10-26 | 14.39 | $36.79 | 469306 |
| 2021-10-25 | 14.83 | $37.22 | 641100 |
| 2021-10-22 | 15.07 | $37.02 | 580200 |
| 2021-10-21 | 15.54 | $37.38 | 364402 |
| 2021-10-20 | 16.34 | $37.42 | 509825 |
| 2021-10-19 | 17.17 | $37.27 | 691645 |
| 2021-10-18 | 17.71 | $37.19 | 569426 |
| 2021-10-15 | 18.61 | $37.96 | 542148 |
| 2021-10-14 | 19.23 | $38.10 | 621505 |
| 2021-10-13 | 20.23 | $37.95 | 692600 |
| 2021-10-12 | 21.27 | $38.23 | 653716 |
| 2021-10-11 | 22.23 | $38.40 | 470331 |
| 2021-10-08 | 22.92 | $38.97 | 315717 |
| 2021-10-07 | 23.18 | $39.26 | 567048 |
| 2021-10-06 | 23.24 | $39.47 | 404300 |
| 2021-10-05 | 23.56 | $39.54 | 503400 |
| 2021-10-04 | 23.74 | $39.88 | 698900 |
| 2021-10-01 | 24.14 | $39.64 | 741600 |
| 2021-09-30 | 24.64 | $39.05 | 576304 |
| 2021-09-29 | 24.99 | $39.78 | 646300 |
| 2021-09-28 | 25.31 | $39.43 | 539732 |
| 2021-09-27 | 25.58 | $39.55 | 728033 |
| 2021-09-24 | 25.88 | $38.52 | 649105 |
| 2021-09-23 | 26.79 | $38.65 | 960637 |
| 2021-09-22 | 27.74 | $37.62 | 654803 |
| 2021-09-21 | 29.09 | $37.15 | 922800 |
| 2021-09-20 | 30.50 | $37.99 | 790900 |
| 2021-09-17 | 31.82 | $38.61 | 1.5M |
| 2021-09-16 | 32.81 | $38.44 | 680106 |
| 2021-09-15 | 33.86 | $38.39 | 705900 |
| 2021-09-14 | 35.04 | $38.20 | 818924 |
| 2021-09-13 | 36.29 | $38.86 | 867103 |
| 2021-09-10 | 37.30 | $38.18 | 915700 |
| 2021-09-09 | 38.36 | $38.67 | 608636 |
| 2021-09-08 | 39.28 | $39.54 | 659240 |
| 2021-09-07 | 40.24 | $38.70 | 839691 |
| 2021-09-03 | 41.14 | $39.77 | 432736 |
| 2021-09-02 | 41.68 | $39.62 | 642703 |
| 2021-09-01 | 42.14 | $39.65 | 680200 |
| 2021-08-31 | 42.64 | $39.34 | 784721 |
| 2021-08-30 | 43.22 | $39.46 | 806830 |
| 2021-08-27 | 43.78 | $39.11 | 569848 |
| 2021-08-26 | 44.45 | $38.83 | 762000 |
| 2021-08-25 | 45.25 | $39.00 | 555521 |
| 2021-08-24 | 45.89 | $38.89 | 792533 |
| 2021-08-23 | 46.57 | $38.80 | 1.7M |
| 2021-08-20 | 47.18 | $39.99 | 813704 |
| 2021-08-19 | 47.51 | $39.14 | 739608 |
| 2021-08-18 | 47.94 | $39.72 | 504488 |
| 2021-08-17 | 48.11 | $40.69 | 725900 |
| 2021-08-16 | 48.19 | $40.29 | 600807 |
| 2021-08-13 | 48.12 | $40.66 | 570231 |
| 2021-08-12 | 47.88 | $40.61 | 753500 |
| 2021-08-11 | 47.73 | $40.64 | 989536 |
| 2021-08-10 | 47.57 | $39.80 | 1.1M |
| 2021-08-09 | 47.48 | $40.55 | 848000 |
| 2021-08-06 | 46.96 | $40.80 | 538013 |
| 2021-08-05 | 46.42 | $41.19 | 538900 |
| 2021-08-04 | 45.63 | $41.15 | 441600 |
| 2021-08-03 | 44.81 | $42.52 | 482801 |
| 2021-08-02 | 43.76 | $42.17 | 525349 |
| 2021-07-30 | 42.47 | $42.85 | 638722 |
| 2021-07-29 | 40.96 | $42.76 | 512224 |
| 2021-07-28 | 39.39 | $41.94 | 477700 |
| 2021-07-27 | 37.77 | $41.76 | 639519 |
| 2021-07-26 | 36.08 | $41.63 | 490303 |
| 2021-07-23 | 34.31 | $40.65 | 354721 |
| 2021-07-22 | 32.50 | $40.55 | 448800 |
| 2021-07-21 | 30.54 | $41.15 | 500000 |
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