Is Essential Properties Realty Trust, Inc. (EPRT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Essential Properties Realty Trust, Inc. (EPRT) research center and poll results.
NYSE : EPRT
Essential Properties Realty Trust, Inc.
$33.33 USD
$0.41 (1.25%)
- Volume
- 1.37M
- Average Volume
- 2.01M
- Market Capitalization
- $7.21B
- P/E Ratio
- 26.24
- Dividend Yield
- 3.72%
- Price Target
- $36.75
- Year High
- $34.73
- Year Low
- $28.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.95
- Current Ratio
- $736.22
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
30.90
2026-07-17
Close Price
$33.33
Vol: 1.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.58
Average
27.55
Maximum
33.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.90 | $33.33 | 1.4M |
| 2026-07-16 | 30.71 | $32.92 | 1.9M |
| 2026-07-15 | 30.59 | $31.32 | 1.1M |
| 2026-07-14 | 30.53 | $31.20 | 825347 |
| 2026-07-13 | 30.52 | $31.38 | 969653 |
| 2026-07-10 | 30.47 | $31.18 | 853816 |
| 2026-07-09 | 30.45 | $31.20 | 1.5M |
| 2026-07-08 | 30.40 | $31.18 | 1.7M |
| 2026-07-07 | 30.35 | $31.28 | 1.5M |
| 2026-07-06 | 30.30 | $30.88 | 2.0M |
| 2026-07-02 | 30.24 | $31.18 | 1.6M |
| 2026-07-01 | 30.16 | $30.01 | 1.8M |
| 2026-06-30 | 30.17 | $29.85 | 2.8M |
| 2026-06-29 | 30.17 | $30.52 | 2.6M |
| 2026-06-26 | 30.17 | $30.62 | 8.3M |
| 2026-06-25 | 30.19 | $30.40 | 1.8M |
| 2026-06-24 | 30.24 | $30.43 | 1.7M |
| 2026-06-23 | 30.29 | $30.35 | 1.8M |
| 2026-06-22 | 30.34 | $29.46 | 1.6M |
| 2026-06-18 | 30.43 | $29.36 | 4.9M |
| 2026-06-17 | 30.53 | $29.52 | 1.3M |
| 2026-06-16 | 30.61 | $30.40 | 1.3M |
| 2026-06-15 | 30.64 | $30.26 | 2.1M |
| 2026-06-12 | 30.64 | $30.88 | 1.3M |
| 2026-06-11 | 30.62 | $30.35 | 1.5M |
| 2026-06-10 | 30.64 | $30.79 | 1.7M |
| 2026-06-09 | 30.66 | $30.36 | 3.2M |
| 2026-06-08 | 30.71 | $30.02 | 3.1M |
| 2026-06-05 | 30.78 | $30.27 | 1.9M |
| 2026-06-04 | 30.84 | $29.67 | 2.1M |
| 2026-06-03 | 30.93 | $29.71 | 2.2M |
| 2026-06-02 | 31.00 | $30.14 | 2.8M |
| 2026-06-01 | 31.04 | $29.91 | 1.8M |
| 2026-05-29 | 31.11 | $30.58 | 2.5M |
| 2026-05-28 | 31.15 | $31.03 | 1.5M |
| 2026-05-27 | 31.16 | $31.27 | 1.3M |
| 2026-05-26 | 31.16 | $31.41 | 1.2M |
| 2026-05-22 | 31.15 | $31.33 | 1.2M |
| 2026-05-21 | 31.15 | $31.38 | 1.3M |
| 2026-05-20 | 31.16 | $31.31 | 1.2M |
| 2026-05-19 | 31.20 | $31.17 | 2.0M |
| 2026-05-18 | 31.29 | $30.91 | 901821 |
| 2026-05-15 | 31.41 | $30.21 | 1.2M |
| 2026-05-14 | 31.57 | $30.58 | 1.6M |
| 2026-05-13 | 31.69 | $30.68 | 1.5M |
| 2026-05-12 | 31.78 | $31.27 | 893608 |
| 2026-05-11 | 31.84 | $31.35 | 1.2M |
| 2026-05-08 | 31.88 | $31.40 | 1.3M |
| 2026-05-07 | 31.93 | $31.47 | 1.7M |
| 2026-05-06 | 31.98 | $31.40 | 2.8M |
| 2026-05-05 | 32.00 | $31.18 | 1.2M |
| 2026-05-04 | 32.02 | $31.02 | 1.1M |
| 2026-05-01 | 32.02 | $31.26 | 1.8M |
| 2026-04-30 | 32.00 | $31.43 | 1.9M |
| 2026-04-29 | 31.96 | $31.16 | 2.0M |
| 2026-04-28 | 31.92 | $31.35 | 2.9M |
| 2026-04-27 | 31.89 | $31.10 | 2.6M |
| 2026-04-24 | 31.85 | $31.42 | 3.3M |
| 2026-04-23 | 31.82 | $31.50 | 6.0M |
| 2026-04-22 | 31.78 | $32.08 | 2.5M |
| 2026-04-21 | 31.73 | $32.96 | 1.8M |
| 2026-04-20 | 31.64 | $33.30 | 1.9M |
| 2026-04-17 | 31.56 | $33.50 | 2.0M |
| 2026-04-16 | 31.52 | $32.87 | 2.1M |
| 2026-04-15 | 31.51 | $32.67 | 1.7M |
| 2026-04-14 | 31.53 | $32.30 | 3.0M |
| 2026-04-13 | 31.57 | $32.14 | 2.1M |
| 2026-04-10 | 31.61 | $32.54 | 1.2M |
| 2026-04-09 | 31.63 | $32.44 | 2.8M |
| 2026-04-08 | 31.66 | $31.68 | 3.1M |
| 2026-04-07 | 31.76 | $31.63 | 2.2M |
| 2026-04-06 | 31.89 | $31.00 | 2.3M |
| 2026-04-02 | 32.06 | $30.85 | 1.3M |
| 2026-04-01 | 32.23 | $30.62 | 3.0M |
| 2026-03-31 | 32.42 | $30.36 | 3.0M |
| 2026-03-30 | 32.63 | $30.77 | 2.0M |
| 2026-03-27 | 32.83 | $30.38 | 2.1M |
| 2026-03-26 | 33.00 | $30.74 | 1.5M |
| 2026-03-25 | 33.15 | $30.69 | 2.0M |
| 2026-03-24 | 33.29 | $31.10 | 2.2M |
| 2026-03-23 | 33.40 | $31.30 | 2.3M |
| 2026-03-20 | 33.49 | $31.71 | 5.7M |
| 2026-03-19 | 33.54 | $32.57 | 1.8M |
| 2026-03-18 | 33.54 | $32.70 | 1.8M |
| 2026-03-17 | 33.52 | $33.11 | 2.3M |
| 2026-03-16 | 33.50 | $33.01 | 2.3M |
| 2026-03-13 | 33.45 | $32.94 | 2.0M |
| 2026-03-12 | 33.39 | $33.02 | 2.1M |
| 2026-03-11 | 33.31 | $33.04 | 2.3M |
| 2026-03-10 | 33.26 | $33.71 | 2.0M |
| 2026-03-09 | 33.15 | $34.16 | 2.1M |
| 2026-03-06 | 33.03 | $34.34 | 1.5M |
| 2026-03-05 | 32.91 | $34.25 | 1.8M |
| 2026-03-04 | 32.74 | $34.57 | 1.8M |
| 2026-03-03 | 32.54 | $34.58 | 2.0M |
| 2026-03-02 | 32.31 | $34.59 | 2.1M |
| 2026-02-27 | 32.10 | $33.94 | 3.0M |
| 2026-02-26 | 31.91 | $33.68 | 1.6M |
| 2026-02-25 | 31.70 | $33.43 | 2.3M |
| 2026-02-24 | 31.54 | $33.27 | 2.0M |
| 2026-02-23 | 31.39 | $33.11 | 2.1M |
| 2026-02-20 | 31.25 | $32.74 | 2.0M |
| 2026-02-19 | 31.13 | $32.56 | 2.3M |
| 2026-02-18 | 31.05 | $32.33 | 8.2M |
| 2026-02-17 | 30.98 | $32.69 | 1.9M |
| 2026-02-13 | 30.89 | $32.09 | 1.6M |
| 2026-02-12 | 30.81 | $31.65 | 2.3M |
| 2026-02-11 | 30.75 | $31.55 | 1.3M |
| 2026-02-10 | 30.68 | $31.91 | 1.0M |
| 2026-02-09 | 30.57 | $31.47 | 875060 |
| 2026-02-06 | 30.47 | $31.75 | 1.5M |
| 2026-02-05 | 30.38 | $32.08 | 2.2M |
| 2026-02-04 | 30.27 | $30.89 | 1.2M |
| 2026-02-03 | 30.21 | $30.42 | 1.7M |
| 2026-02-02 | 30.17 | $30.12 | 1.2M |
| 2026-01-30 | 30.17 | $30.36 | 1.9M |
| 2026-01-29 | 30.13 | $30.05 | 2.3M |
| 2026-01-28 | 30.13 | $29.49 | 1.5M |
| 2026-01-27 | 30.15 | $30.18 | 1.9M |
| 2026-01-26 | 30.13 | $30.33 | 1.5M |
| 2026-01-23 | 30.09 | $30.36 | 1.3M |
| 2026-01-22 | 30.05 | $30.30 | 1.4M |
| 2026-01-21 | 30.04 | $30.94 | 1.8M |
| 2026-01-20 | 30.01 | $31.06 | 1.6M |
| 2026-01-16 | 29.98 | $30.83 | 1.5M |
| 2026-01-15 | 29.97 | $30.54 | 1.3M |
| 2026-01-14 | 29.96 | $30.45 | 3.0M |
| 2026-01-13 | 29.98 | $29.98 | 2.0M |
| 2026-01-12 | 30.01 | $29.72 | 2.2M |
| 2026-01-09 | 30.05 | $29.47 | 2.1M |
| 2026-01-08 | 30.12 | $29.93 | 1.6M |
| 2026-01-07 | 30.17 | $29.91 | 2.4M |
| 2026-01-06 | 30.23 | $29.69 | 2.5M |
| 2026-01-05 | 30.28 | $29.69 | 2.1M |
| 2026-01-02 | 30.34 | $30.06 | 1.6M |
| 2025-12-31 | 30.41 | $29.66 | 1.3M |
| 2025-12-30 | 30.48 | $30.09 | 1.9M |
| 2025-12-29 | 30.55 | $29.82 | 1.4M |
| 2025-12-26 | 30.64 | $29.69 | 1.0M |
| 2025-12-24 | 30.73 | $29.63 | 532620 |
| 2025-12-23 | 30.82 | $29.47 | 1.6M |
| 2025-12-22 | 30.92 | $30.17 | 2.2M |
| 2025-12-19 | 30.99 | $30.41 | 3.4M |
| 2025-12-18 | 31.01 | $30.38 | 2.5M |
| 2025-12-17 | 31.03 | $30.57 | 2.3M |
| 2025-12-16 | 31.04 | $30.47 | 1.5M |
| 2025-12-15 | 31.06 | $30.76 | 1.7M |
| 2025-12-12 | 31.06 | $30.53 | 1.4M |
| 2025-12-11 | 31.07 | $30.56 | 1.3M |
| 2025-12-10 | 31.08 | $30.81 | 1.4M |
| 2025-12-09 | 31.08 | $31.08 | 1.7M |
| 2025-12-08 | 31.06 | $31.01 | 1.9M |
| 2025-12-05 | 31.03 | $30.65 | 1.5M |
| 2025-12-04 | 30.99 | $31.06 | 1.5M |
| 2025-12-03 | 30.92 | $31.33 | 1.7M |
| 2025-12-02 | 30.83 | $31.04 | 2.0M |
| 2025-12-01 | 30.79 | $31.50 | 1.1M |
| 2025-11-28 | 30.71 | $31.66 | 711040 |
| 2025-11-26 | 30.62 | $31.47 | 1.9M |
| 2025-11-25 | 30.55 | $31.44 | 1.7M |
| 2025-11-24 | 30.51 | $31.55 | 3.1M |
| 2025-11-21 | 30.48 | $31.46 | 2.5M |
| 2025-11-20 | 30.47 | $30.87 | 1.7M |
| 2025-11-19 | 30.52 | $30.71 | 1.7M |
| 2025-11-18 | 30.55 | $30.90 | 2.6M |
| 2025-11-17 | 30.59 | $30.75 | 2.1M |
| 2025-11-14 | 30.62 | $30.86 | 1.5M |
| 2025-11-13 | 30.62 | $30.78 | 1.3M |
| 2025-11-12 | 30.60 | $30.57 | 1.4M |
| 2025-11-11 | 30.59 | $30.96 | 1.3M |
| 2025-11-10 | 30.53 | $30.54 | 1.8M |
| 2025-11-07 | 30.48 | $30.55 | 1.3M |
| 2025-11-06 | 30.41 | $29.84 | 1.4M |
| 2025-11-05 | 30.40 | $29.67 | 1.7M |
| 2025-11-04 | 30.37 | $29.57 | 2.2M |
| 2025-11-03 | 30.36 | $30.09 | 2.5M |
| 2025-10-31 | 30.31 | $29.88 | 2.1M |
| 2025-10-30 | 30.31 | $29.89 | 1.9M |
| 2025-10-29 | 30.32 | $30.19 | 1.3M |
| 2025-10-28 | 30.31 | $30.60 | 1.5M |
| 2025-10-27 | 30.26 | $30.96 | 1.5M |
| 2025-10-24 | 30.20 | $31.14 | 4.2M |
| 2025-10-23 | 30.13 | $31.86 | 3.8M |
| 2025-10-22 | 30.01 | $31.37 | 3.4M |
| 2025-10-21 | 29.91 | $31.63 | 2.4M |
| 2025-10-20 | 29.84 | $31.38 | 2.0M |
| 2025-10-17 | 29.77 | $30.89 | 1.8M |
| 2025-10-16 | 29.73 | $30.49 | 2.0M |
| 2025-10-15 | 29.72 | $30.25 | 2.3M |
| 2025-10-14 | 29.70 | $29.77 | 1.5M |
| 2025-10-13 | 29.68 | $29.58 | 1.4M |
| 2025-10-10 | 29.70 | $29.20 | 1.6M |
| 2025-10-09 | 29.73 | $29.50 | 2.0M |
| 2025-10-08 | 29.76 | $29.22 | 1.7M |
| 2025-10-07 | 29.78 | $29.23 | 1.5M |
| 2025-10-06 | 29.82 | $29.24 | 2.3M |
| 2025-10-03 | 29.88 | $29.88 | 1.4M |
| 2025-10-02 | 29.92 | $30.01 | 1.2M |
| 2025-10-01 | 29.96 | $29.93 | 1.5M |
| 2025-09-30 | 30.01 | $29.76 | 1.3M |
| 2025-09-29 | 30.06 | $29.62 | 1.3M |
| 2025-09-26 | 30.15 | $29.75 | 710234 |
| 2025-09-25 | 30.21 | $29.46 | 2.0M |
| 2025-09-24 | 30.30 | $29.48 | 2.1M |
| 2025-09-23 | 30.38 | $30.10 | 1.5M |
| 2025-09-22 | 30.43 | $30.05 | 2.6M |
| 2025-09-19 | 30.50 | $30.15 | 4.2M |
| 2025-09-18 | 30.55 | $30.19 | 2.2M |
| 2025-09-17 | 30.59 | $29.92 | 2.2M |
| 2025-09-16 | 30.64 | $29.41 | 1.9M |
| 2025-09-15 | 30.68 | $29.92 | 2.0M |
| 2025-09-12 | 30.70 | $29.84 | 1.2M |
| 2025-09-11 | 30.73 | $29.98 | 1.9M |
| 2025-09-10 | 30.75 | $29.69 | 2.3M |
| 2025-09-09 | 30.78 | $29.97 | 1.9M |
| 2025-09-08 | 30.77 | $30.46 | 1.4M |
| 2025-09-05 | 30.76 | $30.80 | 1.3M |
| 2025-09-04 | 30.74 | $30.74 | 2.4M |
| 2025-09-03 | 30.70 | $30.94 | 1.2M |
| 2025-09-02 | 30.69 | $30.73 | 1.4M |
| 2025-08-29 | 30.70 | $31.32 | 1.0M |
| 2025-08-28 | 30.66 | $31.09 | 962822 |
| 2025-08-27 | 30.63 | $31.26 | 1.2M |
| 2025-08-26 | 30.60 | $31.09 | 1.2M |
| 2025-08-25 | 30.61 | $31.11 | 1.3M |
| 2025-08-22 | 30.58 | $31.32 | 1.4M |
| 2025-08-21 | 30.54 | $31.12 | 791470 |
| 2025-08-20 | 30.51 | $31.08 | 1.5M |
| 2025-08-19 | 30.49 | $30.84 | 930200 |
| 2025-08-18 | 30.49 | $30.25 | 1.2M |
| 2025-08-15 | 30.50 | $30.42 | 1.6M |
| 2025-08-14 | 30.51 | $30.33 | 999419 |
| 2025-08-13 | 30.52 | $30.45 | 1.8M |
| 2025-08-12 | 30.55 | $30.22 | 1.2M |
| 2025-08-11 | 30.59 | $29.90 | 1.1M |
| 2025-08-08 | 30.69 | $30.22 | 1.2M |
| 2025-08-07 | 30.76 | $30.33 | 1.0M |
| 2025-08-06 | 30.80 | $30.02 | 1.6M |
| 2025-08-05 | 30.84 | $30.75 | 2.2M |
| 2025-08-04 | 30.87 | $30.84 | 1.3M |
| 2025-08-01 | 30.90 | $30.54 | 1.6M |
| 2025-07-31 | 30.98 | $30.49 | 1.7M |
| 2025-07-30 | 31.04 | $30.67 | 1.6M |
| 2025-07-29 | 31.11 | $31.29 | 2.5M |
| 2025-07-28 | 31.14 | $30.47 | 1.9M |
| 2025-07-25 | 31.21 | $30.62 | 1.7M |
| 2025-07-24 | 31.29 | $30.55 | 2.1M |
| 2025-07-23 | 31.35 | $30.58 | 1.9M |
| 2025-07-22 | 31.46 | $30.87 | 2.2M |
| 2025-07-21 | 31.56 | $30.47 | 1.7M |
| 2025-07-18 | 31.66 | $30.49 | 2.4M |
| 2025-07-17 | 31.76 | $30.65 | 2.1M |
| 2025-07-16 | 31.85 | $31.03 | 2.5M |
| 2025-07-15 | 31.90 | $31.00 | 2.3M |
| 2025-07-14 | 31.97 | $31.86 | 2.2M |
| 2025-07-11 | 32.01 | $31.61 | 2.1M |
| 2025-07-10 | 32.06 | $31.15 | 1.4M |
| 2025-07-09 | 32.16 | $30.96 | 1.8M |
| 2025-07-08 | 32.26 | $31.20 | 1.6M |
| 2025-07-07 | 32.33 | $31.50 | 1.6M |
| 2025-07-03 | 32.37 | $32.05 | 1.2M |
| 2025-07-02 | 32.37 | $31.83 | 1.9M |
| 2025-07-01 | 32.43 | $31.99 | 2.6M |
| 2025-06-30 | 32.46 | $31.91 | 2.5M |
| 2025-06-27 | 32.49 | $31.93 | 5.0M |
| 2025-06-26 | 32.52 | $32.14 | 1.5M |
| 2025-06-25 | 32.54 | $31.85 | 1.7M |
| 2025-06-24 | 32.56 | $32.68 | 949800 |
| 2025-06-23 | 32.52 | $32.95 | 2.2M |
| 2025-06-20 | 32.46 | $32.35 | 5.8M |
| 2025-06-18 | 32.43 | $32.64 | 1.9M |
| 2025-06-17 | 32.42 | $32.41 | 2.0M |
| 2025-06-16 | 32.42 | $32.03 | 1.1M |
| 2025-06-13 | 32.43 | $32.40 | 1.3M |
| 2025-06-12 | 32.41 | $32.54 | 1.9M |
| 2025-06-11 | 32.35 | $32.74 | 1.2M |
| 2025-06-10 | 32.28 | $33.08 | 1.7M |
| 2025-06-09 | 32.21 | $33.05 | 1.5M |
| 2025-06-06 | 32.17 | $32.52 | 1.2M |
| 2025-06-05 | 32.13 | $32.27 | 2.1M |
| 2025-06-04 | 32.11 | $32.17 | 1.8M |
| 2025-06-03 | 32.09 | $32.95 | 1.7M |
| 2025-06-02 | 32.04 | $32.68 | 2.0M |
| 2025-05-30 | 32.01 | $32.50 | 2.8M |
| 2025-05-29 | 31.98 | $32.45 | 1.4M |
| 2025-05-28 | 31.97 | $32.50 | 2.6M |
| 2025-05-27 | 31.94 | $32.28 | 1.7M |
| 2025-05-23 | 31.91 | $31.88 | 1.1M |
| 2025-05-22 | 31.90 | $31.71 | 920636 |
| 2025-05-21 | 31.90 | $31.87 | 884019 |
| 2025-05-20 | 31.91 | $32.30 | 1.2M |
| 2025-05-19 | 31.90 | $32.47 | 912000 |
| 2025-05-16 | 31.87 | $32.27 | 1.3M |
| 2025-05-15 | 31.87 | $32.01 | 1.2M |
| 2025-05-14 | 31.86 | $31.23 | 997300 |
| 2025-05-13 | 31.87 | $31.43 | 1.3M |
| 2025-05-12 | 31.87 | $31.67 | 1.7M |
| 2025-05-09 | 31.82 | $32.16 | 1.0M |
| 2025-05-08 | 31.71 | $31.80 | 788218 |
| 2025-05-07 | 31.66 | $31.79 | 1.2M |
| 2025-05-06 | 31.49 | $31.90 | 1.2M |
| 2025-05-05 | 31.36 | $31.97 | 1.4M |
| 2025-05-02 | 31.30 | $31.99 | 891900 |
| 2025-05-01 | 31.29 | $31.91 | 1.3M |
| 2025-04-30 | 31.32 | $32.17 | 2.1M |
| 2025-04-29 | 31.34 | $31.93 | 2.3M |
| 2025-04-28 | 31.37 | $31.77 | 1.8M |
| 2025-04-25 | 31.41 | $31.73 | 1.6M |
| 2025-04-24 | 31.46 | $31.53 | 1.8M |
| 2025-04-23 | 31.53 | $32.10 | 2.6M |
| 2025-04-22 | 31.54 | $32.23 | 2.0M |
| 2025-04-21 | 31.55 | $31.80 | 847700 |
| 2025-04-17 | 31.54 | $32.21 | 1.4M |
| 2025-04-16 | 31.53 | $31.87 | 1.2M |
| 2025-04-15 | 31.53 | $31.48 | 1.5M |
| 2025-04-14 | 31.55 | $31.33 | 1.3M |
| 2025-04-11 | 31.58 | $30.74 | 1.6M |
| 2025-04-10 | 31.62 | $30.03 | 2.0M |
| 2025-04-09 | 31.65 | $30.64 | 3.1M |
| 2025-04-08 | 31.66 | $28.45 | 2.3M |
| 2025-04-07 | 31.79 | $29.34 | 2.1M |
| 2025-04-04 | 31.90 | $30.72 | 2.7M |
| 2025-04-03 | 31.98 | $31.81 | 2.6M |
| 2025-04-02 | 31.97 | $32.60 | 2.9M |
| 2025-04-01 | 31.95 | $32.43 | 2.5M |
| 2025-03-31 | 31.93 | $32.64 | 1.6M |
| 2025-03-28 | 31.94 | $32.60 | 1.4M |
| 2025-03-27 | 31.95 | $32.65 | 2.2M |
| 2025-03-26 | 31.94 | $32.85 | 2.2M |
| 2025-03-25 | 31.92 | $32.40 | 2.2M |
| 2025-03-24 | 31.92 | $32.31 | 2.3M |
| 2025-03-21 | 31.91 | $31.73 | 6.0M |
| 2025-03-20 | 31.92 | $32.04 | 2.7M |
| 2025-03-19 | 31.91 | $31.90 | 3.8M |
| 2025-03-18 | 31.91 | $31.75 | 1.4M |
| 2025-03-17 | 31.91 | $31.88 | 1.5M |
| 2025-03-14 | 31.88 | $31.70 | 2.5M |
| 2025-03-13 | 31.85 | $30.51 | 2.3M |
| 2025-03-12 | 31.86 | $30.81 | 2.1M |
| 2025-03-11 | 31.88 | $31.11 | 3.3M |
| 2025-03-10 | 31.88 | $31.56 | 2.2M |
| 2025-03-07 | 31.88 | $32.29 | 1.5M |
| 2025-03-06 | 31.85 | $31.73 | 1.2M |
| 2025-03-05 | 31.87 | $32.11 | 1.8M |
| 2025-03-04 | 31.84 | $32.05 | 2.3M |
| 2025-03-03 | 31.83 | $32.84 | 2.0M |
| 2025-02-28 | 31.79 | $32.72 | 1.7M |
| 2025-02-27 | 31.77 | $32.51 | 1.1M |
| 2025-02-26 | 31.72 | $32.44 | 1.0M |
| 2025-02-25 | 31.69 | $32.50 | 2.0M |
| 2025-02-24 | 31.68 | $32.06 | 2.6M |
| 2025-02-21 | 31.65 | $31.88 | 1.4M |
| 2025-02-20 | 31.62 | $31.81 | 1.0M |
| 2025-02-19 | 31.58 | $31.92 | 1.4M |
| 2025-02-18 | 31.58 | $31.72 | 1.4M |
| 2025-02-14 | 31.58 | $31.27 | 1.1M |
| 2025-02-13 | 31.61 | $31.12 | 1.5M |
| 2025-02-12 | 31.61 | $30.70 | 1.6M |
| 2025-02-11 | 31.62 | $31.20 | 1.2M |
| 2025-02-10 | 31.60 | $31.24 | 1.1M |
| 2025-02-07 | 31.57 | $31.54 | 897600 |
| 2025-02-06 | 31.57 | $31.73 | 908844 |
| 2025-02-05 | 31.55 | $32.02 | 639600 |
| 2025-02-04 | 31.53 | $31.57 | 675816 |
| 2025-02-03 | 31.53 | $31.83 | 850400 |
| 2025-01-31 | 31.48 | $32.10 | 1.6M |
| 2025-01-30 | 31.44 | $32.20 | 679014 |
| 2025-01-29 | 31.39 | $31.47 | 989346 |
| 2025-01-28 | 31.38 | $31.90 | 711869 |
| 2025-01-27 | 31.39 | $32.29 | 680442 |
| 2025-01-24 | 31.37 | $31.41 | 691424 |
| 2025-01-23 | 31.38 | $31.27 | 959200 |
| 2025-01-22 | 31.39 | $31.04 | 1.2M |
| 2025-01-21 | 31.38 | $32.05 | 644837 |
| 2025-01-17 | 31.36 | $31.70 | 696919 |
| 2025-01-16 | 31.41 | $31.79 | 729000 |
| 2025-01-15 | 31.46 | $31.06 | 775838 |
| 2025-01-14 | 31.55 | $31.00 | 923240 |
| 2025-01-13 | 31.64 | $30.84 | 1.3M |
| 2025-01-10 | 31.74 | $30.58 | 1.1M |
| 2025-01-08 | 31.84 | $31.61 | 1.3M |
| 2025-01-07 | 31.89 | $31.28 | 1.6M |
| 2025-01-06 | 31.96 | $31.67 | 1.7M |
| 2025-01-03 | 32.03 | $31.49 | 1.3M |
| 2025-01-02 | 32.12 | $30.83 | 1.2M |
| 2024-12-31 | 32.23 | $31.28 | 1.2M |
| 2024-12-30 | 32.33 | $31.21 | 2.8M |
| 2024-12-27 | 32.48 | $31.34 | 877600 |
| 2024-12-26 | 32.62 | $31.97 | 693100 |
| 2024-12-24 | 32.72 | $31.95 | 383900 |
| 2024-12-23 | 32.82 | $31.66 | 861100 |
| 2024-12-20 | 32.91 | $31.53 | 5.2M |
| 2024-12-19 | 33.01 | $30.82 | 1.6M |
| 2024-12-18 | 33.14 | $31.52 | 1.8M |
| 2024-12-17 | 33.28 | $32.68 | 877850 |
| 2024-12-16 | 33.31 | $32.84 | 889205 |
| 2024-12-13 | 33.31 | $32.90 | 734200 |
| 2024-12-12 | 33.30 | $32.70 | 654707 |
| 2024-12-11 | 33.32 | $32.99 | 1.6M |
| 2024-12-10 | 33.32 | $32.47 | 1.9M |
| 2024-12-09 | 33.36 | $32.75 | 879800 |
| 2024-12-06 | 33.38 | $32.67 | 959800 |
| 2024-12-05 | 33.35 | $32.90 | 695619 |
| 2024-12-04 | 33.29 | $33.29 | 856400 |
| 2024-12-03 | 33.21 | $33.05 | 847139 |
| 2024-12-02 | 33.15 | $33.39 | 1.3M |
| 2024-11-29 | 33.06 | $34.10 | 1.1M |
| 2024-11-27 | 32.94 | $34.31 | 799700 |
| 2024-11-26 | 32.83 | $33.96 | 910604 |
| 2024-11-25 | 32.75 | $33.82 | 1.3M |
| 2024-11-22 | 32.69 | $33.47 | 739022 |
| 2024-11-21 | 32.64 | $33.50 | 1.0M |
| 2024-11-20 | 32.64 | $33.56 | 756460 |
| 2024-11-19 | 32.65 | $34.15 | 1.0M |
| 2024-11-18 | 32.64 | $33.41 | 894200 |
| 2024-11-15 | 32.66 | $32.86 | 823100 |
| 2024-11-14 | 32.72 | $32.66 | 600900 |
| 2024-11-13 | 32.78 | $33.06 | 784000 |
| 2024-11-12 | 32.84 | $33.01 | 1.3M |
| 2024-11-11 | 32.86 | $33.28 | 1.4M |
| 2024-11-08 | 32.85 | $33.09 | 2.6M |
| 2024-11-07 | 32.82 | $32.09 | 1.2M |
| 2024-11-06 | 32.84 | $31.67 | 2.6M |
| 2024-11-05 | 32.89 | $31.80 | 818762 |
| 2024-11-04 | 32.94 | $31.71 | 1.3M |
| 2024-11-01 | 32.98 | $31.64 | 1.4M |
| 2024-10-31 | 33.02 | $31.69 | 906132 |
| 2024-10-30 | 33.08 | $32.26 | 817306 |
| 2024-10-29 | 33.11 | $32.30 | 1.6M |
| 2024-10-28 | 33.17 | $32.50 | 1.3M |
| 2024-10-25 | 33.25 | $32.60 | 1.0M |
| 2024-10-24 | 33.33 | $33.36 | 1.2M |
| 2024-10-23 | 33.36 | $33.89 | 992000 |
| 2024-10-22 | 33.35 | $33.82 | 788403 |
| 2024-10-21 | 33.36 | $33.89 | 939979 |
| 2024-10-18 | 33.39 | $34.15 | 454600 |
| 2024-10-17 | 33.39 | $33.85 | 539127 |
| 2024-10-16 | 33.39 | $34.11 | 945900 |
| 2024-10-15 | 33.37 | $33.49 | 2.0M |
| 2024-10-14 | 33.35 | $33.03 | 699000 |
| 2024-10-11 | 33.36 | $32.51 | 864916 |
| 2024-10-10 | 33.37 | $32.50 | 1.1M |
| 2024-10-09 | 33.37 | $32.68 | 610730 |
| 2024-10-08 | 33.34 | $32.74 | 762918 |
| 2024-10-07 | 33.31 | $32.57 | 1.1M |
| 2024-10-04 | 33.30 | $32.40 | 1.1M |
| 2024-10-03 | 33.28 | $32.95 | 952061 |
| 2024-10-02 | 33.24 | $32.76 | 2.0M |
| 2024-10-01 | 33.21 | $33.51 | 1.1M |
| 2024-09-30 | 33.14 | $34.15 | 1.3M |
| 2024-09-27 | 33.02 | $34.15 | 1.3M |
| 2024-09-26 | 32.89 | $33.98 | 1.1M |
| 2024-09-25 | 32.77 | $33.85 | 1.3M |
| 2024-09-24 | 32.65 | $34.01 | 1.4M |
| 2024-09-23 | 32.53 | $34.49 | 1.2M |
| 2024-09-20 | 32.39 | $34.10 | 3.6M |
| 2024-09-19 | 32.24 | $33.88 | 2.2M |
| 2024-09-18 | 32.10 | $33.65 | 1.7M |
| 2024-09-17 | 31.96 | $33.16 | 1.7M |
| 2024-09-16 | 31.82 | $33.08 | 1.1M |
| 2024-09-13 | 31.65 | $32.81 | 1.7M |
| 2024-09-12 | 31.50 | $32.39 | 1.7M |
| 2024-09-11 | 31.38 | $32.07 | 1.6M |
| 2024-09-10 | 31.27 | $32.21 | 1.1M |
| 2024-09-09 | 31.14 | $32.30 | 919500 |
| 2024-09-06 | 31.00 | $32.08 | 913300 |
| 2024-09-05 | 30.85 | $32.11 | 869504 |
| 2024-09-04 | 30.68 | $32.29 | 837349 |
| 2024-09-03 | 30.50 | $31.95 | 1.3M |
| 2024-08-30 | 30.32 | $31.91 | 1.4M |
| 2024-08-29 | 30.20 | $31.54 | 1.2M |
| 2024-08-28 | 30.11 | $31.52 | 1.2M |
| 2024-08-27 | 30.01 | $31.48 | 1.3M |
| 2024-08-26 | 29.95 | $31.57 | 900500 |
| 2024-08-23 | 29.88 | $31.62 | 1.0M |
| 2024-08-22 | 29.82 | $31.15 | 1.2M |
| 2024-08-21 | 29.76 | $31.16 | 979100 |
| 2024-08-20 | 29.72 | $30.73 | 1.9M |
| 2024-08-19 | 29.73 | $30.33 | 1.1M |
| 2024-08-16 | 29.75 | $29.72 | 883347 |
| 2024-08-15 | 29.80 | $29.92 | 838933 |
| 2024-08-14 | 29.85 | $29.96 | 1.1M |
| 2024-08-13 | 29.88 | $29.80 | 1.4M |
| 2024-08-12 | 29.92 | $29.73 | 1.1M |
| 2024-08-09 | 29.92 | $29.35 | 995331 |
| 2024-08-08 | 29.92 | $29.22 | 1.2M |
| 2024-08-07 | 29.92 | $28.57 | 2.1M |
| 2024-08-06 | 29.90 | $28.83 | 2.5M |
| 2024-08-05 | 29.85 | $28.34 | 2.9M |
| 2024-08-02 | 29.85 | $29.37 | 1.3M |
| 2024-08-01 | 29.78 | $29.76 | 1.3M |
| 2024-07-31 | 29.69 | $29.59 | 1.5M |
| 2024-07-30 | 29.59 | $30.26 | 1.4M |
| 2024-07-29 | 29.45 | $30.15 | 1.1M |
| 2024-07-26 | 29.33 | $30.39 | 977500 |
| 2024-07-25 | 29.19 | $29.94 | 2.1M |
| 2024-07-24 | 29.05 | $30.37 | 987700 |
| 2024-07-23 | 28.88 | $30.96 | 1.3M |
| 2024-07-22 | 28.70 | $30.77 | 970734 |
| 2024-07-19 | 28.50 | $30.77 | 953791 |
| 2024-07-18 | 28.32 | $30.77 | 1.0M |
| 2024-07-17 | 28.14 | $30.68 | 2.0M |
| 2024-07-16 | 27.99 | $30.50 | 1.1M |
| 2024-07-15 | 27.85 | $29.89 | 1.3M |
| 2024-07-12 | 27.73 | $29.28 | 1.1M |
| 2024-07-11 | 27.65 | $29.14 | 1.6M |
| 2024-07-10 | 27.56 | $28.32 | 1.1M |
| 2024-07-09 | 27.52 | $27.84 | 1.1M |
| 2024-07-08 | 27.50 | $28.28 | 1.0M |
| 2024-07-05 | 27.48 | $27.99 | 640800 |
| 2024-07-03 | 27.47 | $27.85 | 449700 |
| 2024-07-02 | 27.45 | $27.69 | 1.2M |
| 2024-07-01 | 27.41 | $27.45 | 1.9M |
| 2024-06-28 | 27.37 | $27.71 | 6.0M |
| 2024-06-27 | 27.31 | $27.58 | 1.5M |
| 2024-06-26 | 27.24 | $27.13 | 1.2M |
| 2024-06-25 | 27.20 | $26.97 | 1.1M |
| 2024-06-24 | 27.20 | $27.38 | 1.4M |
| 2024-06-21 | 27.17 | $26.85 | 7.2M |
| 2024-06-20 | 27.20 | $27.08 | 1.4M |
| 2024-06-18 | 27.22 | $27.24 | 1.1M |
| 2024-06-17 | 27.23 | $27.65 | 912703 |
| 2024-06-14 | 27.22 | $27.60 | 687700 |
| 2024-06-13 | 27.20 | $27.65 | 896249 |
| 2024-06-12 | 27.20 | $27.56 | 1.4M |
| 2024-06-11 | 27.18 | $27.42 | 1.4M |
| 2024-06-10 | 27.17 | $27.46 | 2.5M |
| 2024-06-07 | 27.15 | $27.45 | 961930 |
| 2024-06-06 | 27.14 | $27.95 | 1.4M |
| 2024-06-05 | 27.09 | $27.74 | 2.9M |
| 2024-06-04 | 27.07 | $27.40 | 1.2M |
| 2024-06-03 | 27.05 | $26.83 | 1.4M |
| 2024-05-31 | 27.06 | $26.78 | 2.6M |
| 2024-05-30 | 27.06 | $26.45 | 999791 |
| 2024-05-29 | 27.05 | $26.17 | 845632 |
| 2024-05-28 | 27.06 | $26.37 | 1.1M |
| 2024-05-24 | 27.06 | $26.94 | 837800 |
| 2024-05-23 | 27.00 | $26.88 | 981313 |
| 2024-05-22 | 26.94 | $27.32 | 992051 |
| 2024-05-21 | 26.89 | $27.53 | 1.2M |
| 2024-05-20 | 26.83 | $27.44 | 1.2M |
| 2024-05-17 | 26.74 | $27.54 | 863205 |
| 2024-05-16 | 26.64 | $27.21 | 1.1M |
| 2024-05-15 | 26.54 | $27.54 | 1.5M |
| 2024-05-14 | 26.41 | $27.10 | 1.2M |
| 2024-05-13 | 26.29 | $27.25 | 785400 |
| 2024-05-10 | 26.19 | $27.15 | 813400 |
| 2024-05-09 | 26.10 | $27.12 | 989104 |
| 2024-05-08 | 26.03 | $27.01 | 1.0M |
| 2024-05-07 | 25.94 | $27.27 | 1.2M |
| 2024-05-06 | 25.91 | $27.15 | 992900 |
| 2024-05-03 | 25.85 | $26.91 | 910442 |
| 2024-05-02 | 25.78 | $26.82 | 1.5M |
| 2024-05-01 | 25.71 | $26.35 | 1.3M |
| 2024-04-30 | 25.66 | $26.34 | 1.3M |
| 2024-04-29 | 25.62 | $26.31 | 1.0M |
| 2024-04-26 | 25.61 | $25.69 | 2.0M |
| 2024-04-25 | 25.66 | $25.73 | 2.1M |
| 2024-04-24 | 25.70 | $26.33 | 1.3M |
| 2024-04-23 | 25.69 | $26.28 | 1.3M |
| 2024-04-22 | 25.67 | $25.76 | 830610 |
| 2024-04-19 | 25.66 | $25.48 | 1.3M |
| 2024-04-18 | 25.68 | $25.16 | 866100 |
| 2024-04-17 | 25.70 | $24.91 | 651700 |
| 2024-04-16 | 25.72 | $24.76 | 695461 |
| 2024-04-15 | 25.75 | $25.17 | 881926 |
| 2024-04-12 | 25.76 | $25.44 | 736101 |
| 2024-04-11 | 25.75 | $25.65 | 1.3M |
| 2024-04-10 | 25.75 | $25.31 | 1.2M |
| 2024-04-09 | 25.76 | $26.55 | 1.2M |
| 2024-04-08 | 25.69 | $26.05 | 1.3M |
| 2024-04-05 | 25.63 | $25.53 | 631356 |
| 2024-04-04 | 25.60 | $25.47 | 1.2M |
| 2024-04-03 | 25.56 | $25.29 | 955301 |
| 2024-04-02 | 25.53 | $25.49 | 1.6M |
| 2024-04-01 | 25.48 | $26.20 | 1.3M |
| 2024-03-28 | 25.39 | $26.66 | 1.9M |
| 2024-03-27 | 25.25 | $26.53 | 2.3M |
| 2024-03-26 | 25.11 | $26.15 | 1.8M |
| 2024-03-25 | 25.01 | $25.74 | 1.1M |
| 2024-03-22 | 24.94 | $25.68 | 1.5M |
| 2024-03-21 | 24.88 | $25.92 | 1.4M |
| 2024-03-20 | 24.82 | $25.52 | 1.5M |
| 2024-03-19 | 24.77 | $25.30 | 1.4M |
| 2024-03-18 | 24.74 | $25.41 | 1.4M |
| 2024-03-15 | 24.70 | $25.36 | 2.9M |
| 2024-03-14 | 24.66 | $25.25 | 2.6M |
| 2024-03-13 | 24.61 | $25.53 | 3.6M |
| 2024-03-12 | 24.54 | $25.50 | 4.8M |
| 2024-03-11 | 24.50 | $25.23 | 1.2M |
| 2024-03-08 | 24.46 | $24.93 | 1.1M |
| 2024-03-07 | 24.45 | $24.87 | 951912 |
| 2024-03-06 | 24.42 | $24.73 | 917500 |
| 2024-03-05 | 24.42 | $24.56 | 2.1M |
| 2024-03-04 | 24.40 | $24.49 | 1.6M |
| 2024-03-01 | 24.42 | $24.37 | 2.6M |
| 2024-02-29 | 24.46 | $23.89 | 4.9M |
| 2024-02-28 | 24.51 | $23.78 | 1.5M |
| 2024-02-27 | 24.57 | $24.13 | 959900 |
| 2024-02-26 | 24.62 | $24.27 | 714900 |
| 2024-02-23 | 24.64 | $24.56 | 552400 |
| 2024-02-22 | 24.66 | $24.68 | 1.1M |
| 2024-02-21 | 24.66 | $24.56 | 806148 |
| 2024-02-20 | 24.68 | $24.62 | 1.1M |
| 2024-02-16 | 24.71 | $24.69 | 1.5M |
| 2024-02-15 | 24.72 | $24.54 | 1.5M |
| 2024-02-14 | 24.73 | $24.19 | 1.4M |
| 2024-02-13 | 24.77 | $24.20 | 1.5M |
| 2024-02-12 | 24.84 | $24.62 | 1.1M |
| 2024-02-09 | 24.89 | $24.59 | 663700 |
| 2024-02-08 | 24.95 | $24.63 | 772806 |
| 2024-02-07 | 25.03 | $24.37 | 647606 |
| 2024-02-06 | 25.12 | $24.56 | 643830 |
| 2024-02-05 | 25.20 | $24.29 | 1.2M |
| 2024-02-02 | 25.26 | $24.79 | 751422 |
| 2024-02-01 | 25.29 | $25.25 | 1.1M |
| 2024-01-31 | 25.31 | $24.91 | 1.4M |
| 2024-01-30 | 25.37 | $25.02 | 660100 |
| 2024-01-29 | 25.39 | $25.05 | 836400 |
| 2024-01-26 | 25.44 | $24.72 | 598870 |
| 2024-01-25 | 25.51 | $24.92 | 1.2M |
| 2024-01-24 | 25.57 | $24.65 | 1.0M |
| 2024-01-23 | 25.63 | $24.94 | 733906 |
| 2024-01-22 | 25.67 | $25.21 | 1.2M |
| 2024-01-19 | 25.68 | $25.04 | 1.5M |
| 2024-01-18 | 25.71 | $24.66 | 1.5M |
| 2024-01-17 | 25.75 | $25.03 | 2.4M |
| 2024-01-16 | 25.79 | $25.47 | 1.1M |
| 2024-01-12 | 25.82 | $25.74 | 874700 |
| 2024-01-11 | 25.81 | $25.84 | 1.3M |
| 2024-01-10 | 25.75 | $26.08 | 1.6M |
| 2024-01-09 | 25.67 | $26.28 | 1.1M |
| 2024-01-08 | 25.57 | $26.04 | 885218 |
| 2024-01-05 | 25.50 | $25.47 | 668010 |
| 2024-01-04 | 25.45 | $25.51 | 964645 |
| 2024-01-03 | 25.41 | $25.65 | 1.3M |
| 2024-01-02 | 25.38 | $26.00 | 929900 |
| 2023-12-29 | 25.31 | $25.56 | 757337 |
| 2023-12-28 | 25.22 | $26.05 | 1.2M |
| 2023-12-27 | 25.09 | $26.08 | 977034 |
| 2023-12-26 | 24.96 | $26.03 | 810309 |
| 2023-12-22 | 24.84 | $25.85 | 1.1M |
| 2023-12-21 | 24.74 | $25.72 | 1.3M |
| 2023-12-20 | 24.63 | $25.54 | 2.8M |
| 2023-12-19 | 24.53 | $25.66 | 1.7M |
| 2023-12-18 | 24.42 | $25.44 | 1.7M |
| 2023-12-15 | 24.31 | $25.72 | 4.3M |
| 2023-12-14 | 24.19 | $26.08 | 1.6M |
| 2023-12-13 | 24.04 | $25.50 | 1.6M |
| 2023-12-12 | 23.93 | $24.68 | 1.6M |
| 2023-12-11 | 23.81 | $24.44 | 1.3M |
| 2023-12-08 | 23.73 | $24.31 | 1.1M |
| 2023-12-07 | 23.64 | $24.64 | 1.8M |
| 2023-12-06 | 23.55 | $24.51 | 1.0M |
| 2023-12-05 | 23.47 | $24.82 | 2.4M |
| 2023-12-04 | 23.38 | $24.99 | 1.1M |
| 2023-12-01 | 23.30 | $24.55 | 1.3M |
| 2023-11-30 | 23.22 | $23.75 | 1.8M |
| 2023-11-29 | 23.16 | $23.51 | 1.3M |
| 2023-11-28 | 23.08 | $23.50 | 1.4M |
| 2023-11-27 | 22.97 | $23.62 | 751100 |
| 2023-11-24 | 22.85 | $23.72 | 232832 |
| 2023-11-22 | 22.74 | $23.71 | 682622 |
| 2023-11-21 | 22.58 | $23.50 | 991200 |
| 2023-11-20 | 22.46 | $23.37 | 539354 |
| 2023-11-17 | 22.31 | $23.30 | 1.1M |
| 2023-11-16 | 22.19 | $23.20 | 985500 |
| 2023-11-15 | 22.08 | $23.21 | 1.4M |
| 2023-11-14 | 21.98 | $23.29 | 1.6M |
| 2023-11-13 | 21.90 | $22.35 | 1.6M |
| 2023-11-10 | 21.86 | $22.68 | 1.1M |
| 2023-11-09 | 21.79 | $22.56 | 1.9M |
| 2023-11-08 | 21.73 | $22.92 | 911248 |
| 2023-11-07 | 21.67 | $22.78 | 659614 |
| 2023-11-06 | 21.61 | $23.04 | 1.9M |
| 2023-11-03 | 21.53 | $23.35 | 1.3M |
| 2023-11-02 | 21.43 | $23.08 | 1.1M |
| 2023-11-01 | 21.35 | $22.52 | 1.6M |
| 2023-10-31 | 21.28 | $21.95 | 2.2M |
| 2023-10-30 | 21.23 | $21.34 | 2.2M |
| 2023-10-27 | 21.22 | $21.10 | 1.1M |
| 2023-10-26 | 21.24 | $21.45 | 2.1M |
| 2023-10-25 | 21.26 | $20.68 | 1.7M |
| 2023-10-24 | 21.30 | $20.94 | 1.2M |
| 2023-10-23 | 21.34 | $20.49 | 1.3M |
| 2023-10-20 | 21.43 | $20.84 | 1.3M |
| 2023-10-19 | 21.51 | $20.97 | 1.2M |
| 2023-10-18 | 21.59 | $21.33 | 1.0M |
| 2023-10-17 | 21.70 | $21.62 | 1.6M |
| 2023-10-16 | 21.79 | $21.58 | 1.4M |
| 2023-10-13 | 21.87 | $21.30 | 1.0M |
| 2023-10-12 | 21.98 | $21.28 | 829503 |
| 2023-10-11 | 22.10 | $21.79 | 1.9M |
| 2023-10-10 | 22.18 | $21.56 | 2.4M |
| 2023-10-09 | 22.29 | $21.49 | 1.3M |
| 2023-10-06 | 22.40 | $21.30 | 1.3M |
| 2023-10-05 | 22.53 | $21.37 | 1.3M |
| 2023-10-04 | 22.65 | $21.25 | 1.6M |
| 2023-10-03 | 22.77 | $20.85 | 1.4M |
| 2023-10-02 | 22.91 | $21.15 | 1.9M |
| 2023-09-29 | 23.06 | $21.63 | 1.8M |
| 2023-09-28 | 23.18 | $21.75 | 2.0M |
| 2023-09-27 | 23.30 | $21.55 | 1.4M |
| 2023-09-26 | 23.42 | $21.60 | 1.4M |
| 2023-09-25 | 23.54 | $22.32 | 746920 |
| 2023-09-22 | 23.61 | $22.53 | 936751 |
| 2023-09-21 | 23.66 | $22.63 | 1.6M |
| 2023-09-20 | 23.71 | $23.48 | 988700 |
| 2023-09-19 | 23.71 | $23.41 | 1.3M |
| 2023-09-18 | 23.72 | $23.25 | 1.4M |
| 2023-09-15 | 23.73 | $23.40 | 3.7M |
| 2023-09-14 | 23.73 | $23.72 | 3.7M |
| 2023-09-13 | 23.71 | $23.39 | 1.2M |
| 2023-09-12 | 23.72 | $23.67 | 525847 |
| 2023-09-11 | 23.73 | $23.84 | 784224 |
| 2023-09-08 | 23.74 | $23.78 | 665800 |
| 2023-09-07 | 23.75 | $23.85 | 741100 |
| 2023-09-06 | 23.76 | $23.64 | 645000 |
| 2023-09-05 | 23.78 | $23.65 | 1.1M |
| 2023-09-01 | 23.81 | $24.10 | 834544 |
| 2023-08-31 | 23.80 | $24.02 | 738200 |
| 2023-08-30 | 23.78 | $24.14 | 865124 |
| 2023-08-29 | 23.77 | $24.04 | 931700 |
| 2023-08-28 | 23.78 | $23.97 | 584106 |
| 2023-08-25 | 23.81 | $23.61 | 546149 |
| 2023-08-24 | 23.86 | $23.52 | 678700 |
| 2023-08-23 | 23.92 | $23.70 | 751500 |
| 2023-08-22 | 24.04 | $23.54 | 776900 |
| 2023-08-21 | 24.16 | $23.60 | 966600 |
| 2023-08-18 | 24.27 | $23.49 | 680926 |
| 2023-08-17 | 24.37 | $23.36 | 737067 |
| 2023-08-16 | 24.49 | $23.33 | 941000 |
| 2023-08-15 | 24.59 | $23.59 | 1.1M |
| 2023-08-14 | 24.65 | $23.82 | 859100 |
| 2023-08-11 | 24.71 | $24.04 | 1.0M |
| 2023-08-10 | 24.73 | $24.05 | 720500 |
| 2023-08-09 | 24.75 | $24.03 | 1.2M |
| 2023-08-08 | 24.76 | $24.08 | 691300 |
| 2023-08-07 | 24.75 | $24.23 | 828404 |
| 2023-08-04 | 24.70 | $23.83 | 540900 |
| 2023-08-03 | 24.68 | $23.59 | 847591 |
| 2023-08-02 | 24.68 | $23.97 | 1.3M |
| 2023-08-01 | 24.67 | $24.29 | 1.0M |
| 2023-07-31 | 24.66 | $24.55 | 1.4M |
| 2023-07-28 | 24.61 | $24.50 | 1.0M |
| 2023-07-27 | 24.58 | $24.88 | 1.9M |
| 2023-07-26 | 24.51 | $26.05 | 753105 |
| 2023-07-25 | 24.37 | $25.83 | 917540 |
| 2023-07-24 | 24.23 | $25.82 | 463612 |
| 2023-07-21 | 24.09 | $25.65 | 494812 |
| 2023-07-20 | 23.97 | $25.59 | 531729 |
| 2023-07-19 | 23.88 | $25.35 | 917500 |
| 2023-07-18 | 23.83 | $24.94 | 1.5M |
| 2023-07-17 | 23.82 | $24.92 | 799000 |
| 2023-07-14 | 23.80 | $24.51 | 901200 |
| 2023-07-13 | 23.81 | $24.42 | 1.3M |
| 2023-07-12 | 23.82 | $24.14 | 1.4M |
| 2023-07-11 | 23.84 | $24.03 | 978120 |
| 2023-07-10 | 23.87 | $23.23 | 1.5M |
| 2023-07-07 | 23.93 | $23.32 | 902200 |
| 2023-07-06 | 24.01 | $23.61 | 952200 |
| 2023-07-05 | 24.07 | $23.85 | 654700 |
| 2023-07-03 | 24.10 | $23.95 | 444400 |
| 2023-06-30 | 24.13 | $23.54 | 1.2M |
| 2023-06-29 | 24.14 | $23.89 | 1.4M |
| 2023-06-28 | 24.15 | $23.46 | 957700 |
| 2023-06-27 | 24.17 | $23.33 | 828400 |
| 2023-06-26 | 24.20 | $23.06 | 626707 |
| 2023-06-23 | 24.22 | $22.91 | 2.9M |
| 2023-06-22 | 24.27 | $23.39 | 1.1M |
| 2023-06-21 | 24.31 | $23.83 | 785400 |
| 2023-06-20 | 24.34 | $24.29 | 895900 |
| 2023-06-16 | 24.35 | $24.67 | 2.6M |
| 2023-06-15 | 24.34 | $24.61 | 1.1M |
| 2023-06-14 | 24.34 | $24.65 | 1.6M |
| 2023-06-13 | 24.33 | $24.64 | 1.1M |
| 2023-06-12 | 24.36 | $24.50 | 737521 |
| 2023-06-09 | 24.37 | $24.65 | 597227 |
| 2023-06-08 | 24.38 | $24.50 | 1.0M |
| 2023-06-07 | 24.41 | $24.92 | 1.4M |
| 2023-06-06 | 24.41 | $24.84 | 803035 |
| 2023-06-05 | 24.43 | $24.34 | 748612 |
| 2023-06-02 | 24.47 | $24.52 | 908917 |
| 2023-06-01 | 24.51 | $23.87 | 1.0M |
| 2023-05-31 | 24.55 | $23.93 | 1.8M |
| 2023-05-30 | 24.58 | $23.88 | 777116 |
| 2023-05-26 | 24.62 | $23.93 | 623718 |
| 2023-05-25 | 24.66 | $23.58 | 547200 |
| 2023-05-24 | 24.72 | $23.93 | 800700 |
| 2023-05-23 | 24.72 | $24.20 | 779000 |
| 2023-05-22 | 24.70 | $24.35 | 886245 |
| 2023-05-19 | 24.68 | $24.46 | 696181 |
| 2023-05-18 | 24.66 | $24.47 | 533500 |
| 2023-05-17 | 24.66 | $24.66 | 478500 |
| 2023-05-16 | 24.64 | $24.52 | 425000 |
| 2023-05-15 | 24.63 | $25.07 | 338506 |
| 2023-05-12 | 24.60 | $24.87 | 426538 |
| 2023-05-11 | 24.56 | $24.82 | 985200 |
| 2023-05-10 | 24.55 | $25.03 | 538958 |
| 2023-05-09 | 24.52 | $24.84 | 874100 |
| 2023-05-08 | 24.52 | $25.31 | 462900 |
| 2023-05-05 | 24.48 | $25.22 | 696400 |
| 2023-05-04 | 24.43 | $25.18 | 777100 |
| 2023-05-03 | 24.38 | $24.83 | 1.3M |
| 2023-05-02 | 24.36 | $24.43 | 838910 |
| 2023-05-01 | 24.37 | $24.64 | 711732 |
| 2023-04-28 | 24.38 | $24.75 | 799747 |
| 2023-04-27 | 24.36 | $24.76 | 1.4M |
| 2023-04-26 | 24.33 | $23.89 | 1.0M |
| 2023-04-25 | 24.33 | $23.99 | 448335 |
| 2023-04-24 | 24.32 | $23.81 | 826700 |
| 2023-04-21 | 24.32 | $24.18 | 900705 |
| 2023-04-20 | 24.26 | $24.38 | 539404 |
| 2023-04-19 | 24.21 | $24.35 | 434700 |
| 2023-04-18 | 24.20 | $24.25 | 567100 |
| 2023-04-17 | 24.23 | $24.49 | 679529 |
| 2023-04-14 | 24.22 | $24.09 | 353806 |
| 2023-04-13 | 24.23 | $24.55 | 565970 |
| 2023-04-12 | 24.22 | $24.53 | 800400 |
| 2023-04-11 | 24.22 | $24.67 | 1.1M |
| 2023-04-10 | 24.19 | $24.51 | 877403 |
| 2023-04-06 | 24.17 | $24.30 | 640700 |
| 2023-04-05 | 24.22 | $24.11 | 782336 |
| 2023-04-04 | 24.28 | $24.47 | 626700 |
| 2023-04-03 | 24.33 | $24.69 | 861897 |
| 2023-03-31 | 24.38 | $24.85 | 836167 |
| 2023-03-30 | 24.45 | $24.27 | 571832 |
| 2023-03-29 | 24.54 | $24.18 | 587900 |
| 2023-03-28 | 24.61 | $23.96 | 617700 |
| 2023-03-27 | 24.70 | $23.81 | 522200 |
| 2023-03-24 | 24.81 | $23.72 | 935300 |
| 2023-03-23 | 24.91 | $23.11 | 693524 |
| 2023-03-22 | 25.05 | $23.24 | 830127 |
| 2023-03-21 | 25.15 | $24.29 | 896430 |
| 2023-03-20 | 25.21 | $24.77 | 1.0M |
| 2023-03-17 | 25.27 | $24.29 | 2.6M |
| 2023-03-16 | 25.33 | $24.32 | 1.2M |
| 2023-03-15 | 25.35 | $24.26 | 900500 |
| 2023-03-14 | 25.38 | $24.48 | 941000 |
| 2023-03-13 | 25.41 | $24.23 | 1.5M |
| 2023-03-10 | 25.45 | $24.04 | 937900 |
| 2023-03-09 | 25.48 | $25.22 | 579249 |
| 2023-03-08 | 25.47 | $25.41 | 539435 |
| 2023-03-07 | 25.45 | $25.42 | 551900 |
| 2023-03-06 | 25.43 | $25.77 | 1.2M |
| 2023-03-03 | 25.41 | $26.19 | 721114 |
| 2023-03-02 | 25.37 | $26.14 | 642700 |
| 2023-03-01 | 25.33 | $25.51 | 970100 |
| 2023-02-28 | 25.32 | $25.76 | 1.7M |
| 2023-02-27 | 25.28 | $25.98 | 694417 |
| 2023-02-24 | 25.22 | $25.83 | 1.2M |
| 2023-02-23 | 25.16 | $25.80 | 1.1M |
| 2023-02-22 | 25.09 | $25.21 | 998917 |
| 2023-02-21 | 25.04 | $25.66 | 1.3M |
| 2023-02-17 | 24.97 | $25.89 | 4.3M |
| 2023-02-16 | 24.89 | $25.41 | 980479 |
| 2023-02-15 | 24.83 | $24.88 | 657800 |
| 2023-02-14 | 24.81 | $24.67 | 424710 |
| 2023-02-13 | 24.81 | $25.20 | 445551 |
| 2023-02-10 | 24.77 | $25.07 | 477612 |
| 2023-02-09 | 24.73 | $24.60 | 504144 |
| 2023-02-08 | 24.70 | $24.95 | 609200 |
| 2023-02-07 | 24.61 | $25.02 | 748900 |
| 2023-02-06 | 24.53 | $25.08 | 575631 |
| 2023-02-03 | 24.43 | $25.39 | 597839 |
| 2023-02-02 | 24.31 | $25.43 | 778000 |
| 2023-02-01 | 24.20 | $25.16 | 568922 |
| 2023-01-31 | 24.09 | $25.48 | 981840 |
| 2023-01-30 | 23.99 | $24.90 | 377200 |
| 2023-01-27 | 23.91 | $24.76 | 385700 |
| 2023-01-26 | 23.82 | $24.67 | 708700 |
| 2023-01-25 | 23.76 | $24.33 | 538715 |
| 2023-01-24 | 23.71 | $24.20 | 991341 |
| 2023-01-23 | 23.66 | $24.40 | 560953 |
| 2023-01-20 | 23.61 | $24.10 | 1.2M |
| 2023-01-19 | 23.55 | $24.38 | 1.2M |
| 2023-01-18 | 23.48 | $24.46 | 1.9M |
| 2023-01-17 | 23.38 | $24.64 | 1.8M |
| 2023-01-13 | 23.31 | $24.45 | 682100 |
| 2023-01-12 | 23.26 | $24.28 | 1.2M |
| 2023-01-11 | 23.22 | $24.01 | 1.2M |
| 2023-01-10 | 23.19 | $23.10 | 1.5M |
| 2023-01-09 | 23.19 | $23.38 | 816000 |
| 2023-01-06 | 23.19 | $23.10 | 1.3M |
| 2023-01-05 | 23.20 | $22.96 | 833226 |
| 2023-01-04 | 23.20 | $23.25 | 1.8M |
| 2023-01-03 | 23.21 | $22.86 | 875204 |
| 2022-12-30 | 23.24 | $23.47 | 613000 |
| 2022-12-29 | 23.24 | $23.35 | 512117 |
| 2022-12-28 | 23.23 | $23.05 | 751800 |
| 2022-12-27 | 23.21 | $23.39 | 475500 |
| 2022-12-23 | 23.17 | $23.46 | 539100 |
| 2022-12-22 | 23.16 | $23.19 | 727500 |
| 2022-12-21 | 23.14 | $23.29 | 733508 |
| 2022-12-20 | 23.13 | $22.97 | 841629 |
| 2022-12-19 | 23.13 | $22.84 | 1.1M |
| 2022-12-16 | 23.13 | $22.64 | 5.1M |
| 2022-12-15 | 23.12 | $23.22 | 2.0M |
| 2022-12-14 | 23.07 | $23.36 | 1.3M |
| 2022-12-13 | 23.01 | $23.51 | 1.5M |
| 2022-12-12 | 22.94 | $23.32 | 944553 |
| 2022-12-09 | 22.89 | $23.27 | 556000 |
| 2022-12-08 | 22.84 | $23.31 | 575038 |
| 2022-12-07 | 22.73 | $23.26 | 875331 |
| 2022-12-06 | 22.63 | $23.07 | 519815 |
| 2022-12-05 | 22.55 | $23.37 | 493820 |
| 2022-12-02 | 22.45 | $23.55 | 466800 |
| 2022-12-01 | 22.33 | $23.28 | 539008 |
| 2022-11-30 | 22.22 | $23.21 | 1.9M |
| 2022-11-29 | 22.15 | $22.67 | 685566 |
| 2022-11-28 | 22.09 | $22.62 | 706666 |
| 2022-11-25 | 22.04 | $23.15 | 262947 |
| 2022-11-23 | 21.91 | $22.88 | 998900 |
| 2022-11-22 | 21.80 | $23.15 | 769000 |
| 2022-11-21 | 21.68 | $22.92 | 627626 |
| 2022-11-18 | 21.51 | $22.80 | 658828 |
| 2022-11-17 | 21.35 | $22.40 | 532445 |
| 2022-11-16 | 21.19 | $22.21 | 541900 |
| 2022-11-15 | 21.04 | $22.31 | 729900 |
| 2022-11-14 | 20.90 | $22.12 | 598300 |
| 2022-11-11 | 20.78 | $22.21 | 588142 |
| 2022-11-10 | 20.63 | $22.33 | 485026 |
| 2022-11-09 | 20.50 | $21.09 | 480530 |
| 2022-11-08 | 20.42 | $21.32 | 450000 |
| 2022-11-07 | 20.33 | $21.34 | 455400 |
| 2022-11-04 | 20.23 | $21.41 | 395900 |
| 2022-11-03 | 20.12 | $21.15 | 521700 |
| 2022-11-02 | 20.05 | $21.11 | 519918 |
| 2022-11-01 | 19.99 | $21.82 | 598000 |
| 2022-10-31 | 19.90 | $21.52 | 833145 |
| 2022-10-28 | 19.80 | $21.50 | 687511 |
| 2022-10-27 | 19.70 | $20.68 | 684016 |
| 2022-10-26 | 19.62 | $20.59 | 745200 |
| 2022-10-25 | 19.61 | $20.71 | 1.0M |
| 2022-10-24 | 19.58 | $19.64 | 831243 |
| 2022-10-21 | 19.61 | $19.55 | 691045 |
| 2022-10-20 | 19.67 | $19.16 | 672137 |
| 2022-10-19 | 19.78 | $19.17 | 894646 |
| 2022-10-18 | 19.92 | $19.64 | 1.1M |
| 2022-10-17 | 20.05 | $19.62 | 950500 |
| 2022-10-14 | 20.20 | $19.18 | 668500 |
| 2022-10-13 | 20.36 | $19.76 | 1.0M |
| 2022-10-12 | 20.45 | $19.53 | 640613 |
| 2022-10-11 | 20.58 | $19.56 | 1.2M |
| 2022-10-10 | 20.71 | $19.28 | 1.3M |
| 2022-10-07 | 20.90 | $19.23 | 1.0M |
| 2022-10-06 | 21.06 | $19.72 | 834900 |
| 2022-10-05 | 21.19 | $19.90 | 752728 |
| 2022-10-04 | 21.32 | $20.07 | 2.0M |
| 2022-10-03 | 21.43 | $19.60 | 1.1M |
| 2022-09-30 | 21.56 | $19.45 | 1.3M |
| 2022-09-29 | 21.71 | $19.07 | 747700 |
| 2022-09-28 | 21.89 | $20.37 | 996000 |
| 2022-09-27 | 22.02 | $20.03 | 798939 |
| 2022-09-26 | 22.19 | $20.22 | 1.1M |
| 2022-09-23 | 22.34 | $20.79 | 770222 |
| 2022-09-22 | 22.48 | $21.45 | 829400 |
| 2022-09-21 | 22.57 | $21.88 | 1.3M |
| 2022-09-20 | 22.63 | $22.28 | 804723 |
| 2022-09-19 | 22.69 | $22.55 | 728000 |
| 2022-09-16 | 22.77 | $22.37 | 4.1M |
| 2022-09-15 | 22.87 | $21.64 | 1.5M |
| 2022-09-14 | 23.01 | $22.04 | 566100 |
| 2022-09-13 | 23.17 | $22.30 | 715830 |
| 2022-09-12 | 23.32 | $23.06 | 835601 |
| 2022-09-09 | 23.44 | $22.49 | 577537 |
| 2022-09-08 | 23.56 | $22.16 | 922000 |
| 2022-09-07 | 23.70 | $22.48 | 611400 |
| 2022-09-06 | 23.80 | $22.33 | 721000 |
| 2022-09-02 | 23.89 | $22.15 | 808800 |
| 2022-09-01 | 23.98 | $22.54 | 544624 |
| 2022-08-31 | 24.06 | $22.64 | 1.1M |
| 2022-08-30 | 24.14 | $22.97 | 576433 |
| 2022-08-29 | 24.20 | $23.42 | 1.1M |
| 2022-08-26 | 24.22 | $23.28 | 744500 |
| 2022-08-25 | 24.26 | $23.54 | 953100 |
| 2022-08-24 | 24.29 | $23.25 | 635106 |
| 2022-08-23 | 24.30 | $23.20 | 584000 |
| 2022-08-22 | 24.31 | $23.41 | 706344 |
| 2022-08-19 | 24.31 | $24.03 | 1.1M |
| 2022-08-18 | 24.25 | $24.53 | 720618 |
| 2022-08-17 | 24.17 | $24.47 | 710400 |
| 2022-08-16 | 24.08 | $25.08 | 514224 |
| 2022-08-15 | 23.97 | $25.37 | 631600 |
| 2022-08-12 | 23.81 | $25.39 | 845000 |
| 2022-08-11 | 23.65 | $25.04 | 688198 |
| 2022-08-10 | 23.48 | $24.83 | 628225 |
| 2022-08-09 | 23.33 | $24.47 | 768000 |
| 2022-08-08 | 23.20 | $24.22 | 684200 |
| 2022-08-05 | 23.08 | $23.95 | 1.2M |
| 2022-08-04 | 22.98 | $24.02 | 2.5M |
| 2022-08-03 | 22.87 | $24.27 | 1.3M |
| 2022-08-02 | 22.75 | $24.19 | 6.1M |
| 2022-08-01 | 22.63 | $23.78 | 893934 |
| 2022-07-29 | 22.54 | $24.12 | 1.0M |
| 2022-07-28 | 22.41 | $24.11 | 614700 |
| 2022-07-27 | 22.29 | $23.52 | 461945 |
| 2022-07-26 | 22.20 | $23.46 | 665000 |
| 2022-07-25 | 22.12 | $23.27 | 659739 |
| 2022-07-22 | 22.03 | $22.94 | 342600 |
| 2022-07-21 | 21.95 | $22.83 | 683700 |
| 2022-07-20 | 21.87 | $22.79 | 655337 |
| 2022-07-19 | 21.77 | $22.75 | 1.0M |
| 2022-07-18 | 21.68 | $22.19 | 535400 |
| 2022-07-15 | 21.60 | $22.25 | 671300 |
| 2022-07-14 | 21.52 | $21.71 | 424636 |
| 2022-07-13 | 21.44 | $21.69 | 416800 |
| 2022-07-12 | 21.37 | $21.88 | 644546 |
| 2022-07-11 | 21.37 | $21.92 | 346014 |
| 2022-07-08 | 21.39 | $21.93 | 489701 |
| 2022-07-07 | 21.43 | $21.85 | 497815 |
| 2022-07-06 | 21.51 | $21.83 | 520616 |
| 2022-07-05 | 21.57 | $21.72 | 750614 |
| 2022-07-01 | 21.64 | $22.09 | 1.3M |
| 2022-06-30 | 21.70 | $21.49 | 960400 |
| 2022-06-29 | 21.78 | $21.62 | 844141 |
| 2022-06-28 | 21.84 | $21.80 | 598814 |
| 2022-06-27 | 21.90 | $21.84 | 947988 |
| 2022-06-24 | 21.93 | $21.56 | 2.6M |
| 2022-06-23 | 21.97 | $21.31 | 594549 |
| 2022-06-22 | 22.01 | $21.12 | 704300 |
| 2022-06-21 | 22.05 | $20.93 | 892119 |
| 2022-06-17 | 22.11 | $20.78 | 3.9M |
| 2022-06-16 | 22.17 | $20.62 | 1.1M |
| 2022-06-15 | 22.24 | $20.79 | 1.3M |
| 2022-06-14 | 22.36 | $20.08 | 1.4M |
| 2022-06-13 | 22.50 | $20.31 | 923200 |
| 2022-06-10 | 22.64 | $21.76 | 835300 |
| 2022-06-09 | 22.66 | $22.32 | 518111 |
| 2022-06-08 | 22.64 | $22.69 | 668500 |
| 2022-06-07 | 22.61 | $23.56 | 856923 |
| 2022-06-06 | 22.53 | $22.99 | 806730 |
| 2022-06-03 | 22.52 | $23.08 | 868545 |
| 2022-06-02 | 22.52 | $23.39 | 754612 |
| 2022-06-01 | 22.53 | $22.98 | 727800 |
| 2022-05-31 | 22.56 | $22.88 | 784100 |
| 2022-05-27 | 22.58 | $22.99 | 725000 |
| 2022-05-26 | 22.63 | $22.37 | 680410 |
| 2022-05-25 | 22.78 | $22.50 | 745519 |
| 2022-05-24 | 22.89 | $22.15 | 570221 |
| 2022-05-23 | 23.03 | $21.90 | 640419 |
| 2022-05-20 | 23.22 | $22.04 | 758224 |
| 2022-05-19 | 23.40 | $22.00 | 1.1M |
| 2022-05-18 | 23.60 | $22.05 | 821400 |
| 2022-05-17 | 23.83 | $23.06 | 671300 |
| 2022-05-16 | 23.99 | $22.97 | 772027 |
| 2022-05-13 | 24.13 | $23.13 | 873628 |
| 2022-05-12 | 24.25 | $22.23 | 765325 |
| 2022-05-11 | 24.41 | $21.91 | 888006 |
| 2022-05-10 | 24.57 | $21.95 | 1.2M |
| 2022-05-09 | 24.73 | $22.06 | 684727 |
| 2022-05-06 | 24.91 | $22.77 | 800039 |
| 2022-05-05 | 25.04 | $22.98 | 703312 |
| 2022-05-04 | 25.18 | $23.73 | 1.1M |
| 2022-05-03 | 25.28 | $23.54 | 847600 |
| 2022-05-02 | 25.38 | $23.28 | 776017 |
| 2022-04-29 | 25.51 | $24.00 | 802507 |
| 2022-04-28 | 25.57 | $25.34 | 669446 |
| 2022-04-27 | 25.58 | $24.80 | 543322 |
| 2022-04-26 | 25.64 | $24.93 | 474000 |
| 2022-04-25 | 25.65 | $25.58 | 624051 |
| 2022-04-22 | 25.61 | $25.70 | 663328 |
| 2022-04-21 | 25.56 | $26.05 | 522234 |
| 2022-04-20 | 25.49 | $26.55 | 641600 |
| 2022-04-19 | 25.41 | $26.32 | 640831 |
| 2022-04-18 | 25.33 | $25.65 | 685605 |
| 2022-04-14 | 25.32 | $25.63 | 451864 |
| 2022-04-13 | 25.28 | $25.44 | 352771 |
| 2022-04-12 | 25.25 | $25.12 | 440237 |
| 2022-04-11 | 25.23 | $25.19 | 697500 |
| 2022-04-08 | 25.21 | $25.51 | 537705 |
| 2022-04-07 | 25.17 | $25.40 | 954900 |
| 2022-04-06 | 25.15 | $25.93 | 612645 |
| 2022-04-05 | 25.10 | $25.55 | 1.1M |
| 2022-04-04 | 25.05 | $25.58 | 887437 |
| 2022-04-01 | 24.98 | $25.88 | 1.1M |
| 2022-03-31 | 24.95 | $25.30 | 915845 |
| 2022-03-30 | 24.95 | $25.47 | 658235 |
| 2022-03-29 | 24.94 | $25.98 | 892006 |
| 2022-03-28 | 24.89 | $25.12 | 845300 |
| 2022-03-25 | 24.90 | $24.89 | 1.4M |
| 2022-03-24 | 24.93 | $24.60 | 1.2M |
| 2022-03-23 | 24.94 | $24.59 | 587313 |
| 2022-03-22 | 24.94 | $25.03 | 991936 |
| 2022-03-21 | 24.93 | $24.81 | 995039 |
| 2022-03-18 | 24.94 | $25.35 | 1.9M |
| 2022-03-17 | 24.94 | $24.90 | 1.1M |
| 2022-03-16 | 24.95 | $24.77 | 1.2M |
| 2022-03-15 | 24.95 | $24.81 | 1.4M |
| 2022-03-14 | 24.95 | $24.67 | 503700 |
| 2022-03-11 | 24.99 | $24.80 | 566300 |
| 2022-03-10 | 25.01 | $24.88 | 1.3M |
| 2022-03-09 | 25.06 | $24.92 | 592000 |
| 2022-03-08 | 25.09 | $24.61 | 795523 |
| 2022-03-07 | 25.12 | $24.26 | 486100 |
| 2022-03-04 | 25.19 | $25.26 | 551300 |
| 2022-03-03 | 25.20 | $25.19 | 796503 |
| 2022-03-02 | 25.27 | $25.35 | 716533 |
| 2022-03-01 | 25.32 | $25.00 | 746137 |
| 2022-02-28 | 25.40 | $25.28 | 974514 |
| 2022-02-25 | 25.42 | $25.42 | 791400 |
| 2022-02-24 | 25.39 | $24.89 | 1.7M |
| 2022-02-23 | 25.40 | $24.64 | 662348 |
| 2022-02-22 | 25.43 | $24.82 | 898345 |
| 2022-02-18 | 25.46 | $25.05 | 969100 |
| 2022-02-17 | 25.48 | $25.25 | 1.6M |
| 2022-02-16 | 25.51 | $25.17 | 3.4M |
| 2022-02-15 | 25.59 | $24.78 | 2.9M |
| 2022-02-14 | 25.70 | $24.76 | 2.6M |
| 2022-02-11 | 25.85 | $25.42 | 451800 |
| 2022-02-10 | 25.97 | $25.29 | 612700 |
| 2022-02-09 | 26.10 | $25.83 | 557300 |
| 2022-02-08 | 26.20 | $25.56 | 554000 |
| 2022-02-07 | 26.33 | $25.26 | 421600 |
| 2022-02-04 | 26.48 | $25.55 | 499800 |
| 2022-02-03 | 26.62 | $25.58 | 945516 |
| 2022-02-02 | 26.76 | $26.43 | 990818 |
| 2022-02-01 | 26.90 | $26.38 | 683425 |
| 2022-01-31 | 27.03 | $26.55 | 911200 |
| 2022-01-28 | 27.15 | $25.76 | 665627 |
| 2022-01-27 | 27.29 | $24.91 | 707513 |
| 2022-01-26 | 27.50 | $24.94 | 476600 |
| 2022-01-25 | 27.68 | $25.22 | 833507 |
| 2022-01-24 | 27.83 | $25.48 | 1.1M |
| 2022-01-21 | 27.95 | $25.50 | 798953 |
| 2022-01-20 | 28.06 | $25.74 | 755500 |
| 2022-01-19 | 28.15 | $26.76 | 348730 |
| 2022-01-18 | 28.14 | $27.15 | 543903 |
| 2022-01-14 | 28.13 | $27.60 | 602300 |
| 2022-01-13 | 28.11 | $27.95 | 279800 |
| 2022-01-12 | 28.08 | $27.89 | 391536 |
| 2022-01-11 | 28.04 | $27.77 | 1.4M |
| 2022-01-10 | 28.03 | $28.15 | 874100 |
| 2022-01-07 | 27.99 | $28.30 | 804100 |
| 2022-01-06 | 27.96 | $28.36 | 672842 |
| 2022-01-05 | 27.98 | $28.37 | 513300 |
| 2022-01-04 | 28.01 | $29.30 | 653400 |
| 2022-01-03 | 27.97 | $28.99 | 998038 |
| 2021-12-31 | 27.89 | $28.83 | 398114 |
| 2021-12-30 | 27.82 | $28.64 | 502802 |
| 2021-12-29 | 27.71 | $28.97 | 646500 |
| 2021-12-28 | 27.62 | $28.54 | 477200 |
| 2021-12-27 | 27.56 | $28.25 | 398911 |
| 2021-12-23 | 27.51 | $27.93 | 443000 |
| 2021-12-22 | 27.53 | $27.73 | 626908 |
| 2021-12-21 | 27.56 | $27.44 | 631641 |
| 2021-12-20 | 27.59 | $26.58 | 724600 |
| 2021-12-17 | 27.66 | $27.01 | 4.5M |
| 2021-12-16 | 27.73 | $27.24 | 937600 |
| 2021-12-15 | 27.80 | $27.39 | 922800 |
| 2021-12-14 | 27.87 | $27.02 | 831100 |
| 2021-12-13 | 27.97 | $27.60 | 684647 |
| 2021-12-10 | 28.03 | $27.33 | 768000 |
| 2021-12-09 | 28.14 | $27.77 | 598407 |
| 2021-12-08 | 28.21 | $28.72 | 543800 |
| 2021-12-07 | 28.24 | $28.88 | 935100 |
| 2021-12-06 | 28.28 | $28.53 | 819426 |
| 2021-12-03 | 28.36 | $27.39 | 1.0M |
| 2021-12-02 | 28.50 | $27.45 | 796600 |
| 2021-12-01 | 28.65 | $26.48 | 749524 |
| 2021-11-30 | 28.85 | $27.03 | 977400 |
| 2021-11-29 | 29.02 | $27.37 | 936200 |
| 2021-11-26 | 29.14 | $27.25 | 438900 |
| 2021-11-24 | 29.29 | $28.48 | 388542 |
| 2021-11-23 | 29.36 | $28.15 | 898244 |
| 2021-11-22 | 29.45 | $28.20 | 715100 |
| 2021-11-19 | 29.52 | $27.93 | 935331 |
| 2021-11-18 | 29.60 | $28.43 | 655500 |
| 2021-11-17 | 29.65 | $28.50 | 1.4M |
| 2021-11-16 | 29.69 | $28.84 | 650200 |
| 2021-11-15 | 29.70 | $29.04 | 2.0M |
| 2021-11-12 | 29.71 | $28.90 | 484000 |
| 2021-11-11 | 29.72 | $29.45 | 326300 |
| 2021-11-10 | 29.70 | $29.11 | 332714 |
| 2021-11-09 | 29.69 | $29.32 | 404347 |
| 2021-11-08 | 29.66 | $29.76 | 557900 |
| 2021-11-05 | 29.58 | $30.16 | 606010 |
| 2021-11-04 | 29.47 | $30.09 | 470100 |
| 2021-11-03 | 29.38 | $30.43 | 617500 |
| 2021-11-02 | 29.29 | $30.58 | 450631 |
| 2021-11-01 | 29.17 | $30.31 | 661924 |
| 2021-10-29 | 29.07 | $29.79 | 679520 |
| 2021-10-28 | 29.00 | $30.37 | 249900 |
| 2021-10-27 | 28.88 | $29.74 | 411307 |
| 2021-10-26 | 28.80 | $30.05 | 316300 |
| 2021-10-25 | 28.71 | $29.67 | 336941 |
| 2021-10-22 | 28.67 | $29.38 | 417300 |
| 2021-10-21 | 28.62 | $29.42 | 296400 |
| 2021-10-20 | 28.60 | $29.48 | 310938 |
| 2021-10-19 | 28.59 | $28.98 | 251300 |
| 2021-10-18 | 28.59 | $29.21 | 330212 |
| 2021-10-15 | 28.59 | $29.05 | 430845 |
| 2021-10-14 | 28.61 | $29.02 | 410746 |
| 2021-10-13 | 28.68 | $28.93 | 377900 |
| 2021-10-12 | 28.77 | $28.70 | 447900 |
| 2021-10-11 | 28.87 | $28.16 | 463125 |
| 2021-10-08 | 29.02 | $28.01 | 521713 |
| 2021-10-07 | 29.18 | $28.37 | 494623 |
| 2021-10-06 | 29.34 | $28.63 | 1.5M |
| 2021-10-05 | 29.54 | $28.08 | 387500 |
| 2021-10-04 | 29.76 | $28.36 | 387203 |
| 2021-10-01 | 29.97 | $28.39 | 542300 |
| 2021-09-30 | 30.18 | $27.92 | 527200 |
| 2021-09-29 | 30.38 | $28.17 | 552307 |
| 2021-09-28 | 30.60 | $28.35 | 538927 |
| 2021-09-27 | 30.79 | $28.70 | 831343 |
| 2021-09-24 | 30.95 | $28.55 | 788527 |
| 2021-09-23 | 31.09 | $29.01 | 421106 |
| 2021-09-22 | 31.20 | $29.29 | 801500 |
| 2021-09-21 | 31.27 | $28.96 | 1.6M |
| 2021-09-20 | 31.35 | $29.09 | 1.4M |
| 2021-09-17 | 31.44 | $29.47 | 2.1M |
| 2021-09-16 | 31.48 | $30.43 | 1.1M |
| 2021-09-15 | 31.49 | $30.70 | 2.3M |
| 2021-09-14 | 31.50 | $30.71 | 614500 |
| 2021-09-13 | 31.50 | $31.22 | 588600 |
| 2021-09-10 | 31.49 | $31.11 | 532720 |
| 2021-09-09 | 31.45 | $31.73 | 681727 |
| 2021-09-08 | 31.38 | $32.57 | 626400 |
| 2021-09-07 | 31.23 | $32.39 | 790635 |
| 2021-09-03 | 31.12 | $32.68 | 472047 |
| 2021-09-02 | 30.99 | $32.46 | 519300 |
| 2021-09-01 | 30.88 | $32.08 | 527827 |
| 2021-08-31 | 30.74 | $32.41 | 1.3M |
| 2021-08-30 | 30.60 | $32.25 | 548447 |
| 2021-08-27 | 30.46 | $31.85 | 881015 |
| 2021-08-26 | 30.36 | $31.32 | 629700 |
| 2021-08-25 | 30.28 | $31.25 | 411151 |
| 2021-08-24 | 30.16 | $30.79 | 509000 |
| 2021-08-23 | 30.08 | $30.58 | 562931 |
| 2021-08-20 | 30.01 | $30.74 | 605220 |
| 2021-08-19 | 29.93 | $30.34 | 417400 |
| 2021-08-18 | 29.85 | $30.57 | 426240 |
| 2021-08-17 | 29.77 | $30.86 | 663000 |
| 2021-08-16 | 29.67 | $30.84 | 423500 |
| 2021-08-13 | 29.49 | $31.04 | 570157 |
| 2021-08-12 | 29.34 | $30.34 | 672014 |
| 2021-08-11 | 29.22 | $30.14 | 435723 |
| 2021-08-10 | 29.12 | $29.70 | 701546 |
| 2021-08-09 | 29.02 | $30.10 | 383806 |
| 2021-08-06 | 28.93 | $30.14 | 363400 |
| 2021-08-05 | 28.82 | $30.16 | 363315 |
| 2021-08-04 | 28.68 | $29.37 | 305900 |
| 2021-08-03 | 28.59 | $29.54 | 538108 |
| 2021-08-02 | 28.49 | $29.49 | 475530 |
| 2021-07-30 | 28.38 | $29.80 | 586129 |
| 2021-07-29 | 28.26 | $29.78 | 1.1M |
| 2021-07-28 | 28.12 | $28.96 | 406000 |
| 2021-07-27 | 28.03 | $29.17 | 349700 |
| 2021-07-26 | 27.94 | $29.11 | 486900 |
| 2021-07-23 | 27.85 | $29.14 | 333841 |
| 2021-07-22 | 27.76 | $28.69 | 286347 |
| 2021-07-21 | 27.69 | $29.09 | 450727 |
| 2021-07-20 | 27.60 | $28.79 | 713645 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
31.25
2026-07-17
Close Price
$33.33
Vol: 1.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.87
Average
27.55
Maximum
33.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.25 | $33.33 | 1.4M |
| 2026-07-16 | 31.04 | $32.92 | 1.9M |
| 2026-07-15 | 30.84 | $31.32 | 1.1M |
| 2026-07-14 | 30.79 | $31.20 | 825347 |
| 2026-07-13 | 30.74 | $31.38 | 969653 |
| 2026-07-10 | 30.68 | $31.18 | 853816 |
| 2026-07-09 | 30.62 | $31.20 | 1.5M |
| 2026-07-08 | 30.56 | $31.18 | 1.7M |
| 2026-07-07 | 30.50 | $31.28 | 1.5M |
| 2026-07-06 | 30.41 | $30.88 | 2.0M |
| 2026-07-02 | 30.37 | $31.18 | 1.6M |
| 2026-07-01 | 30.28 | $30.01 | 1.8M |
| 2026-06-30 | 30.31 | $29.85 | 2.8M |
| 2026-06-29 | 30.36 | $30.52 | 2.6M |
| 2026-06-26 | 30.34 | $30.62 | 8.3M |
| 2026-06-25 | 30.31 | $30.40 | 1.8M |
| 2026-06-24 | 30.30 | $30.43 | 1.7M |
| 2026-06-23 | 30.29 | $30.35 | 1.8M |
| 2026-06-22 | 30.28 | $29.46 | 1.6M |
| 2026-06-18 | 30.37 | $29.36 | 4.9M |
| 2026-06-17 | 30.47 | $29.52 | 1.3M |
| 2026-06-16 | 30.57 | $30.40 | 1.3M |
| 2026-06-15 | 30.59 | $30.26 | 2.1M |
| 2026-06-12 | 30.63 | $30.88 | 1.3M |
| 2026-06-11 | 30.60 | $30.35 | 1.5M |
| 2026-06-10 | 30.63 | $30.79 | 1.7M |
| 2026-06-09 | 30.61 | $30.36 | 3.2M |
| 2026-06-08 | 30.63 | $30.02 | 3.1M |
| 2026-06-05 | 30.70 | $30.27 | 1.9M |
| 2026-06-04 | 30.74 | $29.67 | 2.1M |
| 2026-06-03 | 30.86 | $29.71 | 2.2M |
| 2026-06-02 | 30.98 | $30.14 | 2.8M |
| 2026-06-01 | 31.07 | $29.91 | 1.8M |
| 2026-05-29 | 31.19 | $30.58 | 2.5M |
| 2026-05-28 | 31.25 | $31.03 | 1.5M |
| 2026-05-27 | 31.27 | $31.27 | 1.3M |
| 2026-05-26 | 31.28 | $31.41 | 1.2M |
| 2026-05-22 | 31.26 | $31.33 | 1.2M |
| 2026-05-21 | 31.25 | $31.38 | 1.3M |
| 2026-05-20 | 31.24 | $31.31 | 1.2M |
| 2026-05-19 | 31.23 | $31.17 | 2.0M |
| 2026-05-18 | 31.24 | $30.91 | 901821 |
| 2026-05-15 | 31.27 | $30.21 | 1.2M |
| 2026-05-14 | 31.39 | $30.58 | 1.6M |
| 2026-05-13 | 31.47 | $30.68 | 1.5M |
| 2026-05-12 | 31.56 | $31.27 | 893608 |
| 2026-05-11 | 31.59 | $31.35 | 1.2M |
| 2026-05-08 | 31.61 | $31.40 | 1.3M |
| 2026-05-07 | 31.63 | $31.47 | 1.7M |
| 2026-05-06 | 31.65 | $31.40 | 2.8M |
| 2026-05-05 | 31.68 | $31.18 | 1.2M |
| 2026-05-04 | 31.73 | $31.02 | 1.1M |
| 2026-05-01 | 31.80 | $31.26 | 1.8M |
| 2026-04-30 | 31.86 | $31.43 | 1.9M |
| 2026-04-29 | 31.90 | $31.16 | 2.0M |
| 2026-04-28 | 31.98 | $31.35 | 2.9M |
| 2026-04-27 | 32.05 | $31.10 | 2.6M |
| 2026-04-24 | 32.15 | $31.42 | 3.3M |
| 2026-04-23 | 32.23 | $31.50 | 6.0M |
| 2026-04-22 | 32.30 | $32.08 | 2.5M |
| 2026-04-21 | 32.33 | $32.96 | 1.8M |
| 2026-04-20 | 32.26 | $33.30 | 1.9M |
| 2026-04-17 | 32.15 | $33.50 | 2.0M |
| 2026-04-16 | 32.01 | $32.87 | 2.1M |
| 2026-04-15 | 31.92 | $32.67 | 1.7M |
| 2026-04-14 | 31.84 | $32.30 | 3.0M |
| 2026-04-13 | 31.79 | $32.14 | 2.1M |
| 2026-04-10 | 31.75 | $32.54 | 1.2M |
| 2026-04-09 | 31.67 | $32.44 | 2.8M |
| 2026-04-08 | 31.59 | $31.68 | 3.1M |
| 2026-04-07 | 31.58 | $31.63 | 2.2M |
| 2026-04-06 | 31.57 | $31.00 | 2.3M |
| 2026-04-02 | 31.63 | $30.85 | 1.3M |
| 2026-04-01 | 31.71 | $30.62 | 3.0M |
| 2026-03-31 | 31.83 | $30.36 | 3.0M |
| 2026-03-30 | 31.98 | $30.77 | 2.0M |
| 2026-03-27 | 32.11 | $30.38 | 2.1M |
| 2026-03-26 | 32.29 | $30.74 | 1.5M |
| 2026-03-25 | 32.45 | $30.69 | 2.0M |
| 2026-03-24 | 32.64 | $31.10 | 2.2M |
| 2026-03-23 | 32.80 | $31.30 | 2.3M |
| 2026-03-20 | 32.96 | $31.71 | 5.7M |
| 2026-03-19 | 33.09 | $32.57 | 1.8M |
| 2026-03-18 | 33.15 | $32.70 | 1.8M |
| 2026-03-17 | 33.19 | $33.11 | 2.3M |
| 2026-03-16 | 33.20 | $33.01 | 2.3M |
| 2026-03-13 | 33.22 | $32.94 | 2.0M |
| 2026-03-12 | 33.25 | $33.02 | 2.1M |
| 2026-03-11 | 33.28 | $33.04 | 2.3M |
| 2026-03-10 | 33.30 | $33.71 | 2.0M |
| 2026-03-09 | 33.26 | $34.16 | 2.1M |
| 2026-03-06 | 33.17 | $34.34 | 1.5M |
| 2026-03-05 | 33.04 | $34.25 | 1.8M |
| 2026-03-04 | 32.91 | $34.57 | 1.8M |
| 2026-03-03 | 32.74 | $34.58 | 2.0M |
| 2026-03-02 | 32.55 | $34.59 | 2.1M |
| 2026-02-27 | 32.33 | $33.94 | 3.0M |
| 2026-02-26 | 32.16 | $33.68 | 1.6M |
| 2026-02-25 | 32.00 | $33.43 | 2.3M |
| 2026-02-24 | 31.85 | $33.27 | 2.0M |
| 2026-02-23 | 31.70 | $33.11 | 2.1M |
| 2026-02-20 | 31.56 | $32.74 | 2.0M |
| 2026-02-19 | 31.43 | $32.56 | 2.3M |
| 2026-02-18 | 31.31 | $32.33 | 8.2M |
| 2026-02-17 | 31.20 | $32.69 | 1.9M |
| 2026-02-13 | 31.05 | $32.09 | 1.6M |
| 2026-02-12 | 30.94 | $31.65 | 2.3M |
| 2026-02-11 | 30.86 | $31.55 | 1.3M |
| 2026-02-10 | 30.79 | $31.91 | 1.0M |
| 2026-02-09 | 30.67 | $31.47 | 875060 |
| 2026-02-06 | 30.59 | $31.75 | 1.5M |
| 2026-02-05 | 30.47 | $32.08 | 2.2M |
| 2026-02-04 | 30.30 | $30.89 | 1.2M |
| 2026-02-03 | 30.24 | $30.42 | 1.7M |
| 2026-02-02 | 30.22 | $30.12 | 1.2M |
| 2026-01-30 | 30.23 | $30.36 | 1.9M |
| 2026-01-29 | 30.21 | $30.05 | 2.3M |
| 2026-01-28 | 30.23 | $29.49 | 1.5M |
| 2026-01-27 | 30.31 | $30.18 | 1.9M |
| 2026-01-26 | 30.32 | $30.33 | 1.5M |
| 2026-01-23 | 30.32 | $30.36 | 1.3M |
| 2026-01-22 | 30.32 | $30.30 | 1.4M |
| 2026-01-21 | 30.32 | $30.94 | 1.8M |
| 2026-01-20 | 30.25 | $31.06 | 1.6M |
| 2026-01-16 | 30.17 | $30.83 | 1.5M |
| 2026-01-15 | 30.10 | $30.54 | 1.3M |
| 2026-01-14 | 30.05 | $30.45 | 3.0M |
| 2026-01-13 | 30.01 | $29.98 | 2.0M |
| 2026-01-12 | 30.01 | $29.72 | 2.2M |
| 2026-01-09 | 30.04 | $29.47 | 2.1M |
| 2026-01-08 | 30.10 | $29.93 | 1.6M |
| 2026-01-07 | 30.12 | $29.91 | 2.4M |
| 2026-01-06 | 30.14 | $29.69 | 2.5M |
| 2026-01-05 | 30.19 | $29.69 | 2.1M |
| 2026-01-02 | 30.25 | $30.06 | 1.6M |
| 2025-12-31 | 30.27 | $29.66 | 1.3M |
| 2025-12-30 | 30.33 | $30.09 | 1.9M |
| 2025-12-29 | 30.35 | $29.82 | 1.4M |
| 2025-12-26 | 30.41 | $29.69 | 1.0M |
| 2025-12-24 | 30.49 | $29.63 | 532620 |
| 2025-12-23 | 30.58 | $29.47 | 1.6M |
| 2025-12-22 | 30.69 | $30.17 | 2.2M |
| 2025-12-19 | 30.75 | $30.41 | 3.4M |
| 2025-12-18 | 30.78 | $30.38 | 2.5M |
| 2025-12-17 | 30.83 | $30.57 | 2.3M |
| 2025-12-16 | 30.85 | $30.47 | 1.5M |
| 2025-12-15 | 30.89 | $30.76 | 1.7M |
| 2025-12-12 | 30.91 | $30.53 | 1.4M |
| 2025-12-11 | 30.95 | $30.56 | 1.3M |
| 2025-12-10 | 30.99 | $30.81 | 1.4M |
| 2025-12-09 | 31.01 | $31.08 | 1.7M |
| 2025-12-08 | 31.00 | $31.01 | 1.9M |
| 2025-12-05 | 31.00 | $30.65 | 1.5M |
| 2025-12-04 | 31.03 | $31.06 | 1.5M |
| 2025-12-03 | 31.03 | $31.33 | 1.7M |
| 2025-12-02 | 31.00 | $31.04 | 2.0M |
| 2025-12-01 | 30.99 | $31.50 | 1.1M |
| 2025-11-28 | 30.94 | $31.66 | 711040 |
| 2025-11-26 | 30.87 | $31.47 | 1.9M |
| 2025-11-25 | 30.80 | $31.44 | 1.7M |
| 2025-11-24 | 30.74 | $31.55 | 3.1M |
| 2025-11-21 | 30.65 | $31.46 | 2.5M |
| 2025-11-20 | 30.56 | $30.87 | 1.7M |
| 2025-11-19 | 30.53 | $30.71 | 1.7M |
| 2025-11-18 | 30.51 | $30.90 | 2.6M |
| 2025-11-17 | 30.47 | $30.75 | 2.1M |
| 2025-11-14 | 30.44 | $30.86 | 1.5M |
| 2025-11-13 | 30.40 | $30.78 | 1.3M |
| 2025-11-12 | 30.36 | $30.57 | 1.4M |
| 2025-11-11 | 30.34 | $30.96 | 1.3M |
| 2025-11-10 | 30.27 | $30.54 | 1.8M |
| 2025-11-07 | 30.24 | $30.55 | 1.3M |
| 2025-11-06 | 30.21 | $29.84 | 1.4M |
| 2025-11-05 | 30.25 | $29.67 | 1.7M |
| 2025-11-04 | 30.31 | $29.57 | 2.2M |
| 2025-11-03 | 30.39 | $30.09 | 2.5M |
| 2025-10-31 | 30.42 | $29.88 | 2.1M |
| 2025-10-30 | 30.48 | $29.89 | 1.9M |
| 2025-10-29 | 30.54 | $30.19 | 1.3M |
| 2025-10-28 | 30.58 | $30.60 | 1.5M |
| 2025-10-27 | 30.58 | $30.96 | 1.5M |
| 2025-10-24 | 30.53 | $31.14 | 4.2M |
| 2025-10-23 | 30.47 | $31.86 | 3.8M |
| 2025-10-22 | 30.32 | $31.37 | 3.4M |
| 2025-10-21 | 30.21 | $31.63 | 2.4M |
| 2025-10-20 | 30.07 | $31.38 | 2.0M |
| 2025-10-17 | 29.93 | $30.89 | 1.8M |
| 2025-10-16 | 29.83 | $30.49 | 2.0M |
| 2025-10-15 | 29.76 | $30.25 | 2.3M |
| 2025-10-14 | 29.70 | $29.77 | 1.5M |
| 2025-10-13 | 29.70 | $29.58 | 1.4M |
| 2025-10-10 | 29.71 | $29.20 | 1.6M |
| 2025-10-09 | 29.76 | $29.50 | 2.0M |
| 2025-10-08 | 29.79 | $29.22 | 1.7M |
| 2025-10-07 | 29.85 | $29.23 | 1.5M |
| 2025-10-06 | 29.92 | $29.24 | 2.3M |
| 2025-10-03 | 29.99 | $29.88 | 1.4M |
| 2025-10-02 | 30.00 | $30.01 | 1.2M |
| 2025-10-01 | 30.00 | $29.93 | 1.5M |
| 2025-09-30 | 30.01 | $29.76 | 1.3M |
| 2025-09-29 | 30.03 | $29.62 | 1.3M |
| 2025-09-26 | 30.07 | $29.75 | 710234 |
| 2025-09-25 | 30.11 | $29.46 | 2.0M |
| 2025-09-24 | 30.18 | $29.48 | 2.1M |
| 2025-09-23 | 30.25 | $30.10 | 1.5M |
| 2025-09-22 | 30.27 | $30.05 | 2.6M |
| 2025-09-19 | 30.29 | $30.15 | 4.2M |
| 2025-09-18 | 30.30 | $30.19 | 2.2M |
| 2025-09-17 | 30.32 | $29.92 | 2.2M |
| 2025-09-16 | 30.36 | $29.41 | 1.9M |
| 2025-09-15 | 30.46 | $29.92 | 2.0M |
| 2025-09-12 | 30.51 | $29.84 | 1.2M |
| 2025-09-11 | 30.58 | $29.98 | 1.9M |
| 2025-09-10 | 30.65 | $29.69 | 2.3M |
| 2025-09-09 | 30.75 | $29.97 | 1.9M |
| 2025-09-08 | 30.83 | $30.46 | 1.4M |
| 2025-09-05 | 30.87 | $30.80 | 1.3M |
| 2025-09-04 | 30.88 | $30.74 | 2.4M |
| 2025-09-03 | 30.89 | $30.94 | 1.2M |
| 2025-09-02 | 30.89 | $30.73 | 1.4M |
| 2025-08-29 | 30.90 | $31.32 | 1.0M |
| 2025-08-28 | 30.86 | $31.09 | 962822 |
| 2025-08-27 | 30.84 | $31.26 | 1.2M |
| 2025-08-26 | 30.79 | $31.09 | 1.2M |
| 2025-08-25 | 30.76 | $31.11 | 1.3M |
| 2025-08-22 | 30.72 | $31.32 | 1.4M |
| 2025-08-21 | 30.66 | $31.12 | 791470 |
| 2025-08-20 | 30.61 | $31.08 | 1.5M |
| 2025-08-19 | 30.56 | $30.84 | 930200 |
| 2025-08-18 | 30.53 | $30.25 | 1.2M |
| 2025-08-15 | 30.56 | $30.42 | 1.6M |
| 2025-08-14 | 30.58 | $30.33 | 999419 |
| 2025-08-13 | 30.60 | $30.45 | 1.8M |
| 2025-08-12 | 30.62 | $30.22 | 1.2M |
| 2025-08-11 | 30.66 | $29.90 | 1.1M |
| 2025-08-08 | 30.74 | $30.22 | 1.2M |
| 2025-08-07 | 30.80 | $30.33 | 1.0M |
| 2025-08-06 | 30.85 | $30.02 | 1.6M |
| 2025-08-05 | 30.93 | $30.75 | 2.2M |
| 2025-08-04 | 30.95 | $30.84 | 1.3M |
| 2025-08-01 | 30.96 | $30.54 | 1.6M |
| 2025-07-31 | 31.01 | $30.49 | 1.7M |
| 2025-07-30 | 31.06 | $30.67 | 1.6M |
| 2025-07-29 | 31.10 | $31.29 | 2.5M |
| 2025-07-28 | 31.08 | $30.47 | 1.9M |
| 2025-07-25 | 31.15 | $30.62 | 1.7M |
| 2025-07-24 | 31.21 | $30.55 | 2.1M |
| 2025-07-23 | 31.27 | $30.58 | 1.9M |
| 2025-07-22 | 31.35 | $30.87 | 2.2M |
| 2025-07-21 | 31.40 | $30.47 | 1.7M |
| 2025-07-18 | 31.50 | $30.49 | 2.4M |
| 2025-07-17 | 31.60 | $30.65 | 2.1M |
| 2025-07-16 | 31.70 | $31.03 | 2.5M |
| 2025-07-15 | 31.77 | $31.00 | 2.3M |
| 2025-07-14 | 31.85 | $31.86 | 2.2M |
| 2025-07-11 | 31.85 | $31.61 | 2.1M |
| 2025-07-10 | 31.88 | $31.15 | 1.4M |
| 2025-07-09 | 31.95 | $30.96 | 1.8M |
| 2025-07-08 | 32.06 | $31.20 | 1.6M |
| 2025-07-07 | 32.15 | $31.50 | 1.6M |
| 2025-07-03 | 32.22 | $32.05 | 1.2M |
| 2025-07-02 | 32.24 | $31.83 | 1.9M |
| 2025-07-01 | 32.28 | $31.99 | 2.6M |
| 2025-06-30 | 32.31 | $31.91 | 2.5M |
| 2025-06-27 | 32.35 | $31.93 | 5.0M |
| 2025-06-26 | 32.39 | $32.14 | 1.5M |
| 2025-06-25 | 32.42 | $31.85 | 1.7M |
| 2025-06-24 | 32.48 | $32.68 | 949800 |
| 2025-06-23 | 32.46 | $32.95 | 2.2M |
| 2025-06-20 | 32.41 | $32.35 | 5.8M |
| 2025-06-18 | 32.42 | $32.64 | 1.9M |
| 2025-06-17 | 32.39 | $32.41 | 2.0M |
| 2025-06-16 | 32.39 | $32.03 | 1.1M |
| 2025-06-13 | 32.43 | $32.40 | 1.3M |
| 2025-06-12 | 32.43 | $32.54 | 1.9M |
| 2025-06-11 | 32.42 | $32.74 | 1.2M |
| 2025-06-10 | 32.38 | $33.08 | 1.7M |
| 2025-06-09 | 32.31 | $33.05 | 1.5M |
| 2025-06-06 | 32.23 | $32.52 | 1.2M |
| 2025-06-05 | 32.20 | $32.27 | 2.1M |
| 2025-06-04 | 32.20 | $32.17 | 1.8M |
| 2025-06-03 | 32.20 | $32.95 | 1.7M |
| 2025-06-02 | 32.12 | $32.68 | 2.0M |
| 2025-05-30 | 32.06 | $32.50 | 2.8M |
| 2025-05-29 | 32.02 | $32.45 | 1.4M |
| 2025-05-28 | 31.97 | $32.50 | 2.6M |
| 2025-05-27 | 31.91 | $32.28 | 1.7M |
| 2025-05-23 | 31.88 | $31.88 | 1.1M |
| 2025-05-22 | 31.88 | $31.71 | 920636 |
| 2025-05-21 | 31.89 | $31.87 | 884019 |
| 2025-05-20 | 31.90 | $32.30 | 1.2M |
| 2025-05-19 | 31.85 | $32.47 | 912000 |
| 2025-05-16 | 31.79 | $32.27 | 1.3M |
| 2025-05-15 | 31.74 | $32.01 | 1.2M |
| 2025-05-14 | 31.71 | $31.23 | 997300 |
| 2025-05-13 | 31.76 | $31.43 | 1.3M |
| 2025-05-12 | 31.79 | $31.67 | 1.7M |
| 2025-05-09 | 31.81 | $32.16 | 1.0M |
| 2025-05-08 | 31.77 | $31.80 | 788218 |
| 2025-05-07 | 31.77 | $31.79 | 1.2M |
| 2025-05-06 | 31.76 | $31.90 | 1.2M |
| 2025-05-05 | 31.75 | $31.97 | 1.4M |
| 2025-05-02 | 31.73 | $31.99 | 891900 |
| 2025-05-01 | 31.70 | $31.91 | 1.3M |
| 2025-04-30 | 31.68 | $32.17 | 2.1M |
| 2025-04-29 | 31.62 | $31.93 | 2.3M |
| 2025-04-28 | 31.59 | $31.77 | 1.8M |
| 2025-04-25 | 31.57 | $31.73 | 1.6M |
| 2025-04-24 | 31.56 | $31.53 | 1.8M |
| 2025-04-23 | 31.56 | $32.10 | 2.6M |
| 2025-04-22 | 31.50 | $32.23 | 2.0M |
| 2025-04-21 | 31.42 | $31.80 | 847700 |
| 2025-04-17 | 31.38 | $32.21 | 1.4M |
| 2025-04-16 | 31.30 | $31.87 | 1.2M |
| 2025-04-15 | 31.24 | $31.48 | 1.5M |
| 2025-04-14 | 31.21 | $31.33 | 1.3M |
| 2025-04-11 | 31.20 | $30.74 | 1.6M |
| 2025-04-10 | 31.25 | $30.03 | 2.0M |
| 2025-04-09 | 31.38 | $30.64 | 3.1M |
| 2025-04-08 | 31.45 | $28.45 | 2.3M |
| 2025-04-07 | 31.77 | $29.34 | 2.1M |
| 2025-04-04 | 32.03 | $30.72 | 2.7M |
| 2025-04-03 | 32.16 | $31.81 | 2.6M |
| 2025-04-02 | 32.20 | $32.60 | 2.9M |
| 2025-04-01 | 32.16 | $32.43 | 2.5M |
| 2025-03-31 | 32.13 | $32.64 | 1.6M |
| 2025-03-28 | 32.08 | $32.60 | 1.4M |
| 2025-03-27 | 32.02 | $32.65 | 2.2M |
| 2025-03-26 | 31.95 | $32.85 | 2.2M |
| 2025-03-25 | 31.86 | $32.40 | 2.2M |
| 2025-03-24 | 31.80 | $32.31 | 2.3M |
| 2025-03-21 | 31.75 | $31.73 | 6.0M |
| 2025-03-20 | 31.75 | $32.04 | 2.7M |
| 2025-03-19 | 31.72 | $31.90 | 3.8M |
| 2025-03-18 | 31.70 | $31.75 | 1.4M |
| 2025-03-17 | 31.70 | $31.88 | 1.5M |
| 2025-03-14 | 31.68 | $31.70 | 2.5M |
| 2025-03-13 | 31.68 | $30.51 | 2.3M |
| 2025-03-12 | 31.80 | $30.81 | 2.1M |
| 2025-03-11 | 31.90 | $31.11 | 3.3M |
| 2025-03-10 | 31.99 | $31.56 | 2.2M |
| 2025-03-07 | 32.03 | $32.29 | 1.5M |
| 2025-03-06 | 32.01 | $31.73 | 1.2M |
| 2025-03-05 | 32.04 | $32.11 | 1.8M |
| 2025-03-04 | 32.03 | $32.05 | 2.3M |
| 2025-03-03 | 32.03 | $32.84 | 2.0M |
| 2025-02-28 | 31.94 | $32.72 | 1.7M |
| 2025-02-27 | 31.86 | $32.51 | 1.1M |
| 2025-02-26 | 31.79 | $32.44 | 1.0M |
| 2025-02-25 | 31.72 | $32.50 | 2.0M |
| 2025-02-24 | 31.64 | $32.06 | 2.6M |
| 2025-02-21 | 31.59 | $31.88 | 1.4M |
| 2025-02-20 | 31.56 | $31.81 | 1.0M |
| 2025-02-19 | 31.54 | $31.92 | 1.4M |
| 2025-02-18 | 31.50 | $31.72 | 1.4M |
| 2025-02-14 | 31.47 | $31.27 | 1.1M |
| 2025-02-13 | 31.50 | $31.12 | 1.5M |
| 2025-02-12 | 31.53 | $30.70 | 1.6M |
| 2025-02-11 | 31.62 | $31.20 | 1.2M |
| 2025-02-10 | 31.67 | $31.24 | 1.1M |
| 2025-02-07 | 31.71 | $31.54 | 897600 |
| 2025-02-06 | 31.73 | $31.73 | 908844 |
| 2025-02-05 | 31.73 | $32.02 | 639600 |
| 2025-02-04 | 31.70 | $31.57 | 675816 |
| 2025-02-03 | 31.71 | $31.83 | 850400 |
| 2025-01-31 | 31.70 | $32.10 | 1.6M |
| 2025-01-30 | 31.66 | $32.20 | 679014 |
| 2025-01-29 | 31.60 | $31.47 | 989346 |
| 2025-01-28 | 31.62 | $31.90 | 711869 |
| 2025-01-27 | 31.59 | $32.29 | 680442 |
| 2025-01-24 | 31.51 | $31.41 | 691424 |
| 2025-01-23 | 31.52 | $31.27 | 959200 |
| 2025-01-22 | 31.55 | $31.04 | 1.2M |
| 2025-01-21 | 31.60 | $32.05 | 644837 |
| 2025-01-17 | 31.56 | $31.70 | 696919 |
| 2025-01-16 | 31.54 | $31.79 | 729000 |
| 2025-01-15 | 31.51 | $31.06 | 775838 |
| 2025-01-14 | 31.56 | $31.00 | 923240 |
| 2025-01-13 | 31.62 | $30.84 | 1.3M |
| 2025-01-10 | 31.70 | $30.58 | 1.1M |
| 2025-01-08 | 31.82 | $31.61 | 1.3M |
| 2025-01-07 | 31.84 | $31.28 | 1.6M |
| 2025-01-06 | 31.90 | $31.67 | 1.7M |
| 2025-01-03 | 31.93 | $31.49 | 1.3M |
| 2025-01-02 | 31.97 | $30.83 | 1.2M |
| 2024-12-31 | 32.09 | $31.28 | 1.2M |
| 2024-12-30 | 32.18 | $31.21 | 2.8M |
| 2024-12-27 | 32.28 | $31.34 | 877600 |
| 2024-12-26 | 32.38 | $31.97 | 693100 |
| 2024-12-24 | 32.43 | $31.95 | 383900 |
| 2024-12-23 | 32.48 | $31.66 | 861100 |
| 2024-12-20 | 32.56 | $31.53 | 5.2M |
| 2024-12-19 | 32.67 | $30.82 | 1.6M |
| 2024-12-18 | 32.86 | $31.52 | 1.8M |
| 2024-12-17 | 33.01 | $32.68 | 877850 |
| 2024-12-16 | 33.04 | $32.84 | 889205 |
| 2024-12-13 | 33.06 | $32.90 | 734200 |
| 2024-12-12 | 33.08 | $32.70 | 654707 |
| 2024-12-11 | 33.12 | $32.99 | 1.6M |
| 2024-12-10 | 33.13 | $32.47 | 1.9M |
| 2024-12-09 | 33.20 | $32.75 | 879800 |
| 2024-12-06 | 33.25 | $32.67 | 959800 |
| 2024-12-05 | 33.31 | $32.90 | 695619 |
| 2024-12-04 | 33.35 | $33.29 | 856400 |
| 2024-12-03 | 33.36 | $33.05 | 847139 |
| 2024-12-02 | 33.39 | $33.39 | 1.3M |
| 2024-11-29 | 33.39 | $34.10 | 1.1M |
| 2024-11-27 | 33.32 | $34.31 | 799700 |
| 2024-11-26 | 33.21 | $33.96 | 910604 |
| 2024-11-25 | 33.13 | $33.82 | 1.3M |
| 2024-11-22 | 33.06 | $33.47 | 739022 |
| 2024-11-21 | 33.02 | $33.50 | 1.0M |
| 2024-11-20 | 32.97 | $33.56 | 756460 |
| 2024-11-19 | 32.90 | $34.15 | 1.0M |
| 2024-11-18 | 32.77 | $33.41 | 894200 |
| 2024-11-15 | 32.71 | $32.86 | 823100 |
| 2024-11-14 | 32.69 | $32.66 | 600900 |
| 2024-11-13 | 32.69 | $33.06 | 784000 |
| 2024-11-12 | 32.65 | $33.01 | 1.3M |
| 2024-11-11 | 32.62 | $33.28 | 1.4M |
| 2024-11-08 | 32.55 | $33.09 | 2.6M |
| 2024-11-07 | 32.49 | $32.09 | 1.2M |
| 2024-11-06 | 32.53 | $31.67 | 2.6M |
| 2024-11-05 | 32.62 | $31.80 | 818762 |
| 2024-11-04 | 32.71 | $31.71 | 1.3M |
| 2024-11-01 | 32.81 | $31.64 | 1.4M |
| 2024-10-31 | 32.94 | $31.69 | 906132 |
| 2024-10-30 | 33.07 | $32.26 | 817306 |
| 2024-10-29 | 33.15 | $32.30 | 1.6M |
| 2024-10-28 | 33.24 | $32.50 | 1.3M |
| 2024-10-25 | 33.32 | $32.60 | 1.0M |
| 2024-10-24 | 33.40 | $33.36 | 1.2M |
| 2024-10-23 | 33.40 | $33.89 | 992000 |
| 2024-10-22 | 33.35 | $33.82 | 788403 |
| 2024-10-21 | 33.30 | $33.89 | 939979 |
| 2024-10-18 | 33.24 | $34.15 | 454600 |
| 2024-10-17 | 33.14 | $33.85 | 539127 |
| 2024-10-16 | 33.07 | $34.11 | 945900 |
| 2024-10-15 | 32.96 | $33.49 | 2.0M |
| 2024-10-14 | 32.90 | $33.03 | 699000 |
| 2024-10-11 | 32.89 | $32.51 | 864916 |
| 2024-10-10 | 32.93 | $32.50 | 1.1M |
| 2024-10-09 | 32.97 | $32.68 | 610730 |
| 2024-10-08 | 33.00 | $32.74 | 762918 |
| 2024-10-07 | 33.03 | $32.57 | 1.1M |
| 2024-10-04 | 33.08 | $32.40 | 1.1M |
| 2024-10-03 | 33.15 | $32.95 | 952061 |
| 2024-10-02 | 33.17 | $32.76 | 2.0M |
| 2024-10-01 | 33.21 | $33.51 | 1.1M |
| 2024-09-30 | 33.18 | $34.15 | 1.3M |
| 2024-09-27 | 33.08 | $34.15 | 1.3M |
| 2024-09-26 | 32.97 | $33.98 | 1.1M |
| 2024-09-25 | 32.86 | $33.85 | 1.3M |
| 2024-09-24 | 32.76 | $34.01 | 1.4M |
| 2024-09-23 | 32.63 | $34.49 | 1.2M |
| 2024-09-20 | 32.43 | $34.10 | 3.6M |
| 2024-09-19 | 32.25 | $33.88 | 2.2M |
| 2024-09-18 | 32.08 | $33.65 | 1.7M |
| 2024-09-17 | 31.92 | $33.16 | 1.7M |
| 2024-09-16 | 31.79 | $33.08 | 1.1M |
| 2024-09-13 | 31.65 | $32.81 | 1.7M |
| 2024-09-12 | 31.53 | $32.39 | 1.7M |
| 2024-09-11 | 31.44 | $32.07 | 1.6M |
| 2024-09-10 | 31.37 | $32.21 | 1.1M |
| 2024-09-09 | 31.29 | $32.30 | 919500 |
| 2024-09-06 | 31.18 | $32.08 | 913300 |
| 2024-09-05 | 31.08 | $32.11 | 869504 |
| 2024-09-04 | 30.98 | $32.29 | 837349 |
| 2024-09-03 | 30.84 | $31.95 | 1.3M |
| 2024-08-30 | 30.72 | $31.91 | 1.4M |
| 2024-08-29 | 30.60 | $31.54 | 1.2M |
| 2024-08-28 | 30.50 | $31.52 | 1.2M |
| 2024-08-27 | 30.39 | $31.48 | 1.3M |
| 2024-08-26 | 30.27 | $31.57 | 900500 |
| 2024-08-23 | 30.14 | $31.62 | 1.0M |
| 2024-08-22 | 29.98 | $31.15 | 1.2M |
| 2024-08-21 | 29.86 | $31.16 | 979100 |
| 2024-08-20 | 29.72 | $30.73 | 1.9M |
| 2024-08-19 | 29.61 | $30.33 | 1.1M |
| 2024-08-16 | 29.54 | $29.72 | 883347 |
| 2024-08-15 | 29.52 | $29.92 | 838933 |
| 2024-08-14 | 29.48 | $29.96 | 1.1M |
| 2024-08-13 | 29.43 | $29.80 | 1.4M |
| 2024-08-12 | 29.39 | $29.73 | 1.1M |
| 2024-08-09 | 29.35 | $29.35 | 995331 |
| 2024-08-08 | 29.35 | $29.22 | 1.2M |
| 2024-08-07 | 29.37 | $28.57 | 2.1M |
| 2024-08-06 | 29.45 | $28.83 | 2.5M |
| 2024-08-05 | 29.52 | $28.34 | 2.9M |
| 2024-08-02 | 29.64 | $29.37 | 1.3M |
| 2024-08-01 | 29.67 | $29.76 | 1.3M |
| 2024-07-31 | 29.66 | $29.59 | 1.5M |
| 2024-07-30 | 29.67 | $30.26 | 1.4M |
| 2024-07-29 | 29.60 | $30.15 | 1.1M |
| 2024-07-26 | 29.55 | $30.39 | 977500 |
| 2024-07-25 | 29.46 | $29.94 | 2.1M |
| 2024-07-24 | 29.41 | $30.37 | 987700 |
| 2024-07-23 | 29.30 | $30.96 | 1.3M |
| 2024-07-22 | 29.13 | $30.77 | 970734 |
| 2024-07-19 | 28.96 | $30.77 | 953791 |
| 2024-07-18 | 28.77 | $30.77 | 1.0M |
| 2024-07-17 | 28.56 | $30.68 | 2.0M |
| 2024-07-16 | 28.33 | $30.50 | 1.1M |
| 2024-07-15 | 28.10 | $29.89 | 1.3M |
| 2024-07-12 | 27.92 | $29.28 | 1.1M |
| 2024-07-11 | 27.77 | $29.14 | 1.6M |
| 2024-07-10 | 27.63 | $28.32 | 1.1M |
| 2024-07-09 | 27.56 | $27.84 | 1.1M |
| 2024-07-08 | 27.53 | $28.28 | 1.0M |
| 2024-07-05 | 27.45 | $27.99 | 640800 |
| 2024-07-03 | 27.39 | $27.85 | 449700 |
| 2024-07-02 | 27.34 | $27.69 | 1.2M |
| 2024-07-01 | 27.31 | $27.45 | 1.9M |
| 2024-06-28 | 27.29 | $27.71 | 6.0M |
| 2024-06-27 | 27.25 | $27.58 | 1.5M |
| 2024-06-26 | 27.21 | $27.13 | 1.2M |
| 2024-06-25 | 27.22 | $26.97 | 1.1M |
| 2024-06-24 | 27.25 | $27.38 | 1.4M |
| 2024-06-21 | 27.23 | $26.85 | 7.2M |
| 2024-06-20 | 27.27 | $27.08 | 1.4M |
| 2024-06-18 | 27.29 | $27.24 | 1.1M |
| 2024-06-17 | 27.30 | $27.65 | 912703 |
| 2024-06-14 | 27.26 | $27.60 | 687700 |
| 2024-06-13 | 27.22 | $27.65 | 896249 |
| 2024-06-12 | 27.18 | $27.56 | 1.4M |
| 2024-06-11 | 27.14 | $27.42 | 1.4M |
| 2024-06-10 | 27.11 | $27.46 | 2.5M |
| 2024-06-07 | 27.07 | $27.45 | 961930 |
| 2024-06-06 | 27.03 | $27.95 | 1.4M |
| 2024-06-05 | 26.94 | $27.74 | 2.9M |
| 2024-06-04 | 26.85 | $27.40 | 1.2M |
| 2024-06-03 | 26.80 | $26.83 | 1.4M |
| 2024-05-31 | 26.79 | $26.78 | 2.6M |
| 2024-05-30 | 26.79 | $26.45 | 999791 |
| 2024-05-29 | 26.83 | $26.17 | 845632 |
| 2024-05-28 | 26.90 | $26.37 | 1.1M |
| 2024-05-24 | 26.95 | $26.94 | 837800 |
| 2024-05-23 | 26.96 | $26.88 | 981313 |
| 2024-05-22 | 26.96 | $27.32 | 992051 |
| 2024-05-21 | 26.93 | $27.53 | 1.2M |
| 2024-05-20 | 26.86 | $27.44 | 1.2M |
| 2024-05-17 | 26.80 | $27.54 | 863205 |
| 2024-05-16 | 26.72 | $27.21 | 1.1M |
| 2024-05-15 | 26.67 | $27.54 | 1.5M |
| 2024-05-14 | 26.58 | $27.10 | 1.2M |
| 2024-05-13 | 26.53 | $27.25 | 785400 |
| 2024-05-10 | 26.45 | $27.15 | 813400 |
| 2024-05-09 | 26.38 | $27.12 | 989104 |
| 2024-05-08 | 26.30 | $27.01 | 1.0M |
| 2024-05-07 | 26.22 | $27.27 | 1.2M |
| 2024-05-06 | 26.11 | $27.15 | 992900 |
| 2024-05-03 | 26.01 | $26.91 | 910442 |
| 2024-05-02 | 25.91 | $26.82 | 1.5M |
| 2024-05-01 | 25.81 | $26.35 | 1.3M |
| 2024-04-30 | 25.76 | $26.34 | 1.3M |
| 2024-04-29 | 25.70 | $26.31 | 1.0M |
| 2024-04-26 | 25.63 | $25.69 | 2.0M |
| 2024-04-25 | 25.63 | $25.73 | 2.1M |
| 2024-04-24 | 25.61 | $26.33 | 1.3M |
| 2024-04-23 | 25.54 | $26.28 | 1.3M |
| 2024-04-22 | 25.46 | $25.76 | 830610 |
| 2024-04-19 | 25.43 | $25.48 | 1.3M |
| 2024-04-18 | 25.42 | $25.16 | 866100 |
| 2024-04-17 | 25.45 | $24.91 | 651700 |
| 2024-04-16 | 25.51 | $24.76 | 695461 |
| 2024-04-15 | 25.59 | $25.17 | 881926 |
| 2024-04-12 | 25.63 | $25.44 | 736101 |
| 2024-04-11 | 25.65 | $25.65 | 1.3M |
| 2024-04-10 | 25.65 | $25.31 | 1.2M |
| 2024-04-09 | 25.69 | $26.55 | 1.2M |
| 2024-04-08 | 25.60 | $26.05 | 1.3M |
| 2024-04-05 | 25.55 | $25.53 | 631356 |
| 2024-04-04 | 25.55 | $25.47 | 1.2M |
| 2024-04-03 | 25.56 | $25.29 | 955301 |
| 2024-04-02 | 25.59 | $25.49 | 1.6M |
| 2024-04-01 | 25.60 | $26.20 | 1.3M |
| 2024-03-28 | 25.54 | $26.66 | 1.9M |
| 2024-03-27 | 25.42 | $26.53 | 2.3M |
| 2024-03-26 | 25.30 | $26.15 | 1.8M |
| 2024-03-25 | 25.22 | $25.74 | 1.1M |
| 2024-03-22 | 25.16 | $25.68 | 1.5M |
| 2024-03-21 | 25.11 | $25.92 | 1.4M |
| 2024-03-20 | 25.02 | $25.52 | 1.5M |
| 2024-03-19 | 24.97 | $25.30 | 1.4M |
| 2024-03-18 | 24.93 | $25.41 | 1.4M |
| 2024-03-15 | 24.88 | $25.36 | 2.9M |
| 2024-03-14 | 24.83 | $25.25 | 2.6M |
| 2024-03-13 | 24.79 | $25.53 | 3.6M |
| 2024-03-12 | 24.71 | $25.50 | 4.8M |
| 2024-03-11 | 24.62 | $25.23 | 1.2M |
| 2024-03-08 | 24.56 | $24.93 | 1.1M |
| 2024-03-07 | 24.52 | $24.87 | 951912 |
| 2024-03-06 | 24.49 | $24.73 | 917500 |
| 2024-03-05 | 24.46 | $24.56 | 2.1M |
| 2024-03-04 | 24.45 | $24.49 | 1.6M |
| 2024-03-01 | 24.45 | $24.37 | 2.6M |
| 2024-02-29 | 24.45 | $23.89 | 4.9M |
| 2024-02-28 | 24.51 | $23.78 | 1.5M |
| 2024-02-27 | 24.59 | $24.13 | 959900 |
| 2024-02-26 | 24.64 | $24.27 | 714900 |
| 2024-02-23 | 24.68 | $24.56 | 552400 |
| 2024-02-22 | 24.69 | $24.68 | 1.1M |
| 2024-02-21 | 24.69 | $24.56 | 806148 |
| 2024-02-20 | 24.70 | $24.62 | 1.1M |
| 2024-02-16 | 24.71 | $24.69 | 1.5M |
| 2024-02-15 | 24.71 | $24.54 | 1.5M |
| 2024-02-14 | 24.73 | $24.19 | 1.4M |
| 2024-02-13 | 24.79 | $24.20 | 1.5M |
| 2024-02-12 | 24.85 | $24.62 | 1.1M |
| 2024-02-09 | 24.88 | $24.59 | 663700 |
| 2024-02-08 | 24.91 | $24.63 | 772806 |
| 2024-02-07 | 24.94 | $24.37 | 647606 |
| 2024-02-06 | 25.00 | $24.56 | 643830 |
| 2024-02-05 | 25.04 | $24.29 | 1.2M |
| 2024-02-02 | 25.12 | $24.79 | 751422 |
| 2024-02-01 | 25.16 | $25.25 | 1.1M |
| 2024-01-31 | 25.15 | $24.91 | 1.4M |
| 2024-01-30 | 25.17 | $25.02 | 660100 |
| 2024-01-29 | 25.19 | $25.05 | 836400 |
| 2024-01-26 | 25.20 | $24.72 | 598870 |
| 2024-01-25 | 25.25 | $24.92 | 1.2M |
| 2024-01-24 | 25.29 | $24.65 | 1.0M |
| 2024-01-23 | 25.35 | $24.94 | 733906 |
| 2024-01-22 | 25.40 | $25.21 | 1.2M |
| 2024-01-19 | 25.42 | $25.04 | 1.5M |
| 2024-01-18 | 25.46 | $24.66 | 1.5M |
| 2024-01-17 | 25.54 | $25.03 | 2.4M |
| 2024-01-16 | 25.59 | $25.47 | 1.1M |
| 2024-01-12 | 25.61 | $25.74 | 874700 |
| 2024-01-11 | 25.59 | $25.84 | 1.3M |
| 2024-01-10 | 25.57 | $26.08 | 1.6M |
| 2024-01-09 | 25.51 | $26.28 | 1.1M |
| 2024-01-08 | 25.43 | $26.04 | 885218 |
| 2024-01-05 | 25.37 | $25.47 | 668010 |
| 2024-01-04 | 25.36 | $25.51 | 964645 |
| 2024-01-03 | 25.34 | $25.65 | 1.3M |
| 2024-01-02 | 25.31 | $26.00 | 929900 |
| 2023-12-29 | 25.24 | $25.56 | 757337 |
| 2023-12-28 | 25.20 | $26.05 | 1.2M |
| 2023-12-27 | 25.11 | $26.08 | 977034 |
| 2023-12-26 | 25.01 | $26.03 | 810309 |
| 2023-12-22 | 24.91 | $25.85 | 1.1M |
| 2023-12-21 | 24.81 | $25.72 | 1.3M |
| 2023-12-20 | 24.71 | $25.54 | 2.8M |
| 2023-12-19 | 24.62 | $25.66 | 1.7M |
| 2023-12-18 | 24.51 | $25.44 | 1.7M |
| 2023-12-15 | 24.42 | $25.72 | 4.3M |
| 2023-12-14 | 24.28 | $26.08 | 1.6M |
| 2023-12-13 | 24.09 | $25.50 | 1.6M |
| 2023-12-12 | 23.94 | $24.68 | 1.6M |
| 2023-12-11 | 23.86 | $24.44 | 1.3M |
| 2023-12-08 | 23.80 | $24.31 | 1.1M |
| 2023-12-07 | 23.75 | $24.64 | 1.8M |
| 2023-12-06 | 23.65 | $24.51 | 1.0M |
| 2023-12-05 | 23.56 | $24.82 | 2.4M |
| 2023-12-04 | 23.43 | $24.99 | 1.1M |
| 2023-12-01 | 23.27 | $24.55 | 1.3M |
| 2023-11-30 | 23.13 | $23.75 | 1.8M |
| 2023-11-29 | 23.07 | $23.51 | 1.3M |
| 2023-11-28 | 23.02 | $23.50 | 1.4M |
| 2023-11-27 | 22.97 | $23.62 | 751100 |
| 2023-11-24 | 22.90 | $23.72 | 232832 |
| 2023-11-22 | 22.81 | $23.71 | 682622 |
| 2023-11-21 | 22.72 | $23.50 | 991200 |
| 2023-11-20 | 22.64 | $23.37 | 539354 |
| 2023-11-17 | 22.56 | $23.30 | 1.1M |
| 2023-11-16 | 22.48 | $23.20 | 985500 |
| 2023-11-15 | 22.41 | $23.21 | 1.4M |
| 2023-11-14 | 22.32 | $23.29 | 1.6M |
| 2023-11-13 | 22.22 | $22.35 | 1.6M |
| 2023-11-10 | 22.20 | $22.68 | 1.1M |
| 2023-11-09 | 22.15 | $22.56 | 1.9M |
| 2023-11-08 | 22.11 | $22.92 | 911248 |
| 2023-11-07 | 22.03 | $22.78 | 659614 |
| 2023-11-06 | 21.95 | $23.04 | 1.9M |
| 2023-11-03 | 21.83 | $23.35 | 1.3M |
| 2023-11-02 | 21.67 | $23.08 | 1.1M |
| 2023-11-01 | 21.53 | $22.52 | 1.6M |
| 2023-10-31 | 21.42 | $21.95 | 2.2M |
| 2023-10-30 | 21.36 | $21.34 | 2.2M |
| 2023-10-27 | 21.37 | $21.10 | 1.1M |
| 2023-10-26 | 21.40 | $21.45 | 2.1M |
| 2023-10-25 | 21.39 | $20.68 | 1.7M |
| 2023-10-24 | 21.46 | $20.94 | 1.2M |
| 2023-10-23 | 21.52 | $20.49 | 1.3M |
| 2023-10-20 | 21.63 | $20.84 | 1.3M |
| 2023-10-19 | 21.71 | $20.97 | 1.2M |
| 2023-10-18 | 21.79 | $21.33 | 1.0M |
| 2023-10-17 | 21.84 | $21.62 | 1.6M |
| 2023-10-16 | 21.86 | $21.58 | 1.4M |
| 2023-10-13 | 21.89 | $21.30 | 1.0M |
| 2023-10-12 | 21.95 | $21.28 | 829503 |
| 2023-10-11 | 22.02 | $21.79 | 1.9M |
| 2023-10-10 | 22.05 | $21.56 | 2.4M |
| 2023-10-09 | 22.10 | $21.49 | 1.3M |
| 2023-10-06 | 22.16 | $21.30 | 1.3M |
| 2023-10-05 | 22.25 | $21.37 | 1.3M |
| 2023-10-04 | 22.35 | $21.25 | 1.6M |
| 2023-10-03 | 22.46 | $20.85 | 1.4M |
| 2023-10-02 | 22.63 | $21.15 | 1.9M |
| 2023-09-29 | 22.79 | $21.63 | 1.8M |
| 2023-09-28 | 22.91 | $21.75 | 2.0M |
| 2023-09-27 | 23.03 | $21.55 | 1.4M |
| 2023-09-26 | 23.19 | $21.60 | 1.4M |
| 2023-09-25 | 23.36 | $22.32 | 746920 |
| 2023-09-22 | 23.46 | $22.53 | 936751 |
| 2023-09-21 | 23.56 | $22.63 | 1.6M |
| 2023-09-20 | 23.66 | $23.48 | 988700 |
| 2023-09-19 | 23.68 | $23.41 | 1.3M |
| 2023-09-18 | 23.71 | $23.25 | 1.4M |
| 2023-09-15 | 23.76 | $23.40 | 3.7M |
| 2023-09-14 | 23.79 | $23.72 | 3.7M |
| 2023-09-13 | 23.80 | $23.39 | 1.2M |
| 2023-09-12 | 23.84 | $23.67 | 525847 |
| 2023-09-11 | 23.86 | $23.84 | 784224 |
| 2023-09-08 | 23.87 | $23.78 | 665800 |
| 2023-09-07 | 23.87 | $23.85 | 741100 |
| 2023-09-06 | 23.88 | $23.64 | 645000 |
| 2023-09-05 | 23.90 | $23.65 | 1.1M |
| 2023-09-01 | 23.93 | $24.10 | 834544 |
| 2023-08-31 | 23.91 | $24.02 | 738200 |
| 2023-08-30 | 23.90 | $24.14 | 865124 |
| 2023-08-29 | 23.87 | $24.04 | 931700 |
| 2023-08-28 | 23.86 | $23.97 | 584106 |
| 2023-08-25 | 23.84 | $23.61 | 546149 |
| 2023-08-24 | 23.87 | $23.52 | 678700 |
| 2023-08-23 | 23.91 | $23.70 | 751500 |
| 2023-08-22 | 23.93 | $23.54 | 776900 |
| 2023-08-21 | 23.97 | $23.60 | 966600 |
| 2023-08-18 | 24.01 | $23.49 | 680926 |
| 2023-08-17 | 24.06 | $23.36 | 737067 |
| 2023-08-16 | 24.14 | $23.33 | 941000 |
| 2023-08-15 | 24.22 | $23.59 | 1.1M |
| 2023-08-14 | 24.29 | $23.82 | 859100 |
| 2023-08-11 | 24.34 | $24.04 | 1.0M |
| 2023-08-10 | 24.37 | $24.05 | 720500 |
| 2023-08-09 | 24.40 | $24.03 | 1.2M |
| 2023-08-08 | 24.44 | $24.08 | 691300 |
| 2023-08-07 | 24.48 | $24.23 | 828404 |
| 2023-08-04 | 24.50 | $23.83 | 540900 |
| 2023-08-03 | 24.57 | $23.59 | 847591 |
| 2023-08-02 | 24.68 | $23.97 | 1.3M |
| 2023-08-01 | 24.75 | $24.29 | 1.0M |
| 2023-07-31 | 24.80 | $24.55 | 1.4M |
| 2023-07-28 | 24.83 | $24.50 | 1.0M |
| 2023-07-27 | 24.86 | $24.88 | 1.9M |
| 2023-07-26 | 24.86 | $26.05 | 753105 |
| 2023-07-25 | 24.73 | $25.83 | 917540 |
| 2023-07-24 | 24.62 | $25.82 | 463612 |
| 2023-07-21 | 24.49 | $25.65 | 494812 |
| 2023-07-20 | 24.37 | $25.59 | 531729 |
| 2023-07-19 | 24.24 | $25.35 | 917500 |
| 2023-07-18 | 24.12 | $24.94 | 1.5M |
| 2023-07-17 | 24.04 | $24.92 | 799000 |
| 2023-07-14 | 23.94 | $24.51 | 901200 |
| 2023-07-13 | 23.88 | $24.42 | 1.3M |
| 2023-07-12 | 23.83 | $24.14 | 1.4M |
| 2023-07-11 | 23.80 | $24.03 | 978120 |
| 2023-07-10 | 23.77 | $23.23 | 1.5M |
| 2023-07-07 | 23.83 | $23.32 | 902200 |
| 2023-07-06 | 23.88 | $23.61 | 952200 |
| 2023-07-05 | 23.91 | $23.85 | 654700 |
| 2023-07-03 | 23.92 | $23.95 | 444400 |
| 2023-06-30 | 23.91 | $23.54 | 1.2M |
| 2023-06-29 | 23.95 | $23.89 | 1.4M |
| 2023-06-28 | 23.96 | $23.46 | 957700 |
| 2023-06-27 | 24.01 | $23.33 | 828400 |
| 2023-06-26 | 24.08 | $23.06 | 626707 |
| 2023-06-23 | 24.19 | $22.91 | 2.9M |
| 2023-06-22 | 24.33 | $23.39 | 1.1M |
| 2023-06-21 | 24.42 | $23.83 | 785400 |
| 2023-06-20 | 24.49 | $24.29 | 895900 |
| 2023-06-16 | 24.51 | $24.67 | 2.6M |
| 2023-06-15 | 24.49 | $24.61 | 1.1M |
| 2023-06-14 | 24.48 | $24.65 | 1.6M |
| 2023-06-13 | 24.46 | $24.64 | 1.1M |
| 2023-06-12 | 24.44 | $24.50 | 737521 |
| 2023-06-09 | 24.43 | $24.65 | 597227 |
| 2023-06-08 | 24.41 | $24.50 | 1.0M |
| 2023-06-07 | 24.40 | $24.92 | 1.4M |
| 2023-06-06 | 24.35 | $24.84 | 803035 |
| 2023-06-05 | 24.30 | $24.34 | 748612 |
| 2023-06-02 | 24.29 | $24.52 | 908917 |
| 2023-06-01 | 24.27 | $23.87 | 1.0M |
| 2023-05-31 | 24.31 | $23.93 | 1.8M |
| 2023-05-30 | 24.35 | $23.88 | 777116 |
| 2023-05-26 | 24.40 | $23.93 | 623718 |
| 2023-05-25 | 24.45 | $23.58 | 547200 |
| 2023-05-24 | 24.54 | $23.93 | 800700 |
| 2023-05-23 | 24.60 | $24.20 | 779000 |
| 2023-05-22 | 24.64 | $24.35 | 886245 |
| 2023-05-19 | 24.68 | $24.46 | 696181 |
| 2023-05-18 | 24.70 | $24.47 | 533500 |
| 2023-05-17 | 24.72 | $24.66 | 478500 |
| 2023-05-16 | 24.73 | $24.52 | 425000 |
| 2023-05-15 | 24.75 | $25.07 | 338506 |
| 2023-05-12 | 24.72 | $24.87 | 426538 |
| 2023-05-11 | 24.70 | $24.82 | 985200 |
| 2023-05-10 | 24.69 | $25.03 | 538958 |
| 2023-05-09 | 24.65 | $24.84 | 874100 |
| 2023-05-08 | 24.63 | $25.31 | 462900 |
| 2023-05-05 | 24.56 | $25.22 | 696400 |
| 2023-05-04 | 24.49 | $25.18 | 777100 |
| 2023-05-03 | 24.42 | $24.83 | 1.3M |
| 2023-05-02 | 24.38 | $24.43 | 838910 |
| 2023-05-01 | 24.37 | $24.64 | 711732 |
| 2023-04-28 | 24.34 | $24.75 | 799747 |
| 2023-04-27 | 24.30 | $24.76 | 1.4M |
| 2023-04-26 | 24.25 | $23.89 | 1.0M |
| 2023-04-25 | 24.29 | $23.99 | 448335 |
| 2023-04-24 | 24.32 | $23.81 | 826700 |
| 2023-04-21 | 24.37 | $24.18 | 900705 |
| 2023-04-20 | 24.39 | $24.38 | 539404 |
| 2023-04-19 | 24.40 | $24.35 | 434700 |
| 2023-04-18 | 24.40 | $24.25 | 567100 |
| 2023-04-17 | 24.42 | $24.49 | 679529 |
| 2023-04-14 | 24.41 | $24.09 | 353806 |
| 2023-04-13 | 24.44 | $24.55 | 565970 |
| 2023-04-12 | 24.43 | $24.53 | 800400 |
| 2023-04-11 | 24.42 | $24.67 | 1.1M |
| 2023-04-10 | 24.39 | $24.51 | 877403 |
| 2023-04-06 | 24.38 | $24.30 | 640700 |
| 2023-04-05 | 24.39 | $24.11 | 782336 |
| 2023-04-04 | 24.42 | $24.47 | 626700 |
| 2023-04-03 | 24.41 | $24.69 | 861897 |
| 2023-03-31 | 24.39 | $24.85 | 836167 |
| 2023-03-30 | 24.34 | $24.27 | 571832 |
| 2023-03-29 | 24.34 | $24.18 | 587900 |
| 2023-03-28 | 24.36 | $23.96 | 617700 |
| 2023-03-27 | 24.40 | $23.81 | 522200 |
| 2023-03-24 | 24.47 | $23.72 | 935300 |
| 2023-03-23 | 24.54 | $23.11 | 693524 |
| 2023-03-22 | 24.70 | $23.24 | 830127 |
| 2023-03-21 | 24.85 | $24.29 | 896430 |
| 2023-03-20 | 24.91 | $24.77 | 1.0M |
| 2023-03-17 | 24.92 | $24.29 | 2.6M |
| 2023-03-16 | 24.99 | $24.32 | 1.2M |
| 2023-03-15 | 25.06 | $24.26 | 900500 |
| 2023-03-14 | 25.14 | $24.48 | 941000 |
| 2023-03-13 | 25.21 | $24.23 | 1.5M |
| 2023-03-10 | 25.32 | $24.04 | 937900 |
| 2023-03-09 | 25.45 | $25.22 | 579249 |
| 2023-03-08 | 25.48 | $25.41 | 539435 |
| 2023-03-07 | 25.48 | $25.42 | 551900 |
| 2023-03-06 | 25.49 | $25.77 | 1.2M |
| 2023-03-03 | 25.46 | $26.19 | 721114 |
| 2023-03-02 | 25.38 | $26.14 | 642700 |
| 2023-03-01 | 25.30 | $25.51 | 970100 |
| 2023-02-28 | 25.28 | $25.76 | 1.7M |
| 2023-02-27 | 25.23 | $25.98 | 694417 |
| 2023-02-24 | 25.15 | $25.83 | 1.2M |
| 2023-02-23 | 25.08 | $25.80 | 1.1M |
| 2023-02-22 | 25.00 | $25.21 | 998917 |
| 2023-02-21 | 24.98 | $25.66 | 1.3M |
| 2023-02-17 | 24.91 | $25.89 | 4.3M |
| 2023-02-16 | 24.81 | $25.41 | 980479 |
| 2023-02-15 | 24.75 | $24.88 | 657800 |
| 2023-02-14 | 24.73 | $24.67 | 424710 |
| 2023-02-13 | 24.74 | $25.20 | 445551 |
| 2023-02-10 | 24.69 | $25.07 | 477612 |
| 2023-02-09 | 24.65 | $24.60 | 504144 |
| 2023-02-08 | 24.65 | $24.95 | 609200 |
| 2023-02-07 | 24.62 | $25.02 | 748900 |
| 2023-02-06 | 24.58 | $25.08 | 575631 |
| 2023-02-03 | 24.53 | $25.39 | 597839 |
| 2023-02-02 | 24.44 | $25.43 | 778000 |
| 2023-02-01 | 24.33 | $25.16 | 568922 |
| 2023-01-31 | 24.25 | $25.48 | 981840 |
| 2023-01-30 | 24.12 | $24.90 | 377200 |
| 2023-01-27 | 24.03 | $24.76 | 385700 |
| 2023-01-26 | 23.96 | $24.67 | 708700 |
| 2023-01-25 | 23.88 | $24.33 | 538715 |
| 2023-01-24 | 23.84 | $24.20 | 991341 |
| 2023-01-23 | 23.80 | $24.40 | 560953 |
| 2023-01-20 | 23.73 | $24.10 | 1.2M |
| 2023-01-19 | 23.70 | $24.38 | 1.2M |
| 2023-01-18 | 23.62 | $24.46 | 1.9M |
| 2023-01-17 | 23.54 | $24.64 | 1.8M |
| 2023-01-13 | 23.42 | $24.45 | 682100 |
| 2023-01-12 | 23.31 | $24.28 | 1.2M |
| 2023-01-11 | 23.21 | $24.01 | 1.2M |
| 2023-01-10 | 23.13 | $23.10 | 1.5M |
| 2023-01-09 | 23.13 | $23.38 | 816000 |
| 2023-01-06 | 23.10 | $23.10 | 1.3M |
| 2023-01-05 | 23.10 | $22.96 | 833226 |
| 2023-01-04 | 23.12 | $23.25 | 1.8M |
| 2023-01-03 | 23.10 | $22.86 | 875204 |
| 2022-12-30 | 23.13 | $23.47 | 613000 |
| 2022-12-29 | 23.09 | $23.35 | 512117 |
| 2022-12-28 | 23.07 | $23.05 | 751800 |
| 2022-12-27 | 23.07 | $23.39 | 475500 |
| 2022-12-23 | 23.03 | $23.46 | 539100 |
| 2022-12-22 | 22.99 | $23.19 | 727500 |
| 2022-12-21 | 22.97 | $23.29 | 733508 |
| 2022-12-20 | 22.93 | $22.97 | 841629 |
| 2022-12-19 | 22.93 | $22.84 | 1.1M |
| 2022-12-16 | 22.94 | $22.64 | 5.1M |
| 2022-12-15 | 22.97 | $23.22 | 2.0M |
| 2022-12-14 | 22.95 | $23.36 | 1.3M |
| 2022-12-13 | 22.90 | $23.51 | 1.5M |
| 2022-12-12 | 22.84 | $23.32 | 944553 |
| 2022-12-09 | 22.79 | $23.27 | 556000 |
| 2022-12-08 | 22.74 | $23.31 | 575038 |
| 2022-12-07 | 22.68 | $23.26 | 875331 |
| 2022-12-06 | 22.62 | $23.07 | 519815 |
| 2022-12-05 | 22.57 | $23.37 | 493820 |
| 2022-12-02 | 22.48 | $23.55 | 466800 |
| 2022-12-01 | 22.37 | $23.28 | 539008 |
| 2022-11-30 | 22.27 | $23.21 | 1.9M |
| 2022-11-29 | 22.18 | $22.67 | 685566 |
| 2022-11-28 | 22.12 | $22.62 | 706666 |
| 2022-11-25 | 22.07 | $23.15 | 262947 |
| 2022-11-23 | 21.96 | $22.88 | 998900 |
| 2022-11-22 | 21.86 | $23.15 | 769000 |
| 2022-11-21 | 21.73 | $22.92 | 627626 |
| 2022-11-18 | 21.60 | $22.80 | 658828 |
| 2022-11-17 | 21.47 | $22.40 | 532445 |
| 2022-11-16 | 21.38 | $22.21 | 541900 |
| 2022-11-15 | 21.29 | $22.31 | 729900 |
| 2022-11-14 | 21.18 | $22.12 | 598300 |
| 2022-11-11 | 21.08 | $22.21 | 588142 |
| 2022-11-10 | 20.96 | $22.33 | 485026 |
| 2022-11-09 | 20.82 | $21.09 | 480530 |
| 2022-11-08 | 20.79 | $21.32 | 450000 |
| 2022-11-07 | 20.74 | $21.34 | 455400 |
| 2022-11-04 | 20.67 | $21.41 | 395900 |
| 2022-11-03 | 20.59 | $21.15 | 521700 |
| 2022-11-02 | 20.54 | $21.11 | 519918 |
| 2022-11-01 | 20.47 | $21.82 | 598000 |
| 2022-10-31 | 20.33 | $21.52 | 833145 |
| 2022-10-28 | 20.21 | $21.50 | 687511 |
| 2022-10-27 | 20.07 | $20.68 | 684016 |
| 2022-10-26 | 20.01 | $20.59 | 745200 |
| 2022-10-25 | 19.95 | $20.71 | 1.0M |
| 2022-10-24 | 19.87 | $19.64 | 831243 |
| 2022-10-21 | 19.89 | $19.55 | 691045 |
| 2022-10-20 | 19.93 | $19.16 | 672137 |
| 2022-10-19 | 20.01 | $19.17 | 894646 |
| 2022-10-18 | 20.10 | $19.64 | 1.1M |
| 2022-10-17 | 20.14 | $19.62 | 950500 |
| 2022-10-14 | 20.20 | $19.18 | 668500 |
| 2022-10-13 | 20.31 | $19.76 | 1.0M |
| 2022-10-12 | 20.36 | $19.53 | 640613 |
| 2022-10-11 | 20.45 | $19.56 | 1.2M |
| 2022-10-10 | 20.54 | $19.28 | 1.3M |
| 2022-10-07 | 20.68 | $19.23 | 1.0M |
| 2022-10-06 | 20.83 | $19.72 | 834900 |
| 2022-10-05 | 20.95 | $19.90 | 752728 |
| 2022-10-04 | 21.06 | $20.07 | 2.0M |
| 2022-10-03 | 21.16 | $19.60 | 1.1M |
| 2022-09-30 | 21.32 | $19.45 | 1.3M |
| 2022-09-29 | 21.52 | $19.07 | 747700 |
| 2022-09-28 | 21.78 | $20.37 | 996000 |
| 2022-09-27 | 21.93 | $20.03 | 798939 |
| 2022-09-26 | 22.13 | $20.22 | 1.1M |
| 2022-09-23 | 22.33 | $20.79 | 770222 |
| 2022-09-22 | 22.49 | $21.45 | 829400 |
| 2022-09-21 | 22.60 | $21.88 | 1.3M |
| 2022-09-20 | 22.68 | $22.28 | 804723 |
| 2022-09-19 | 22.72 | $22.55 | 728000 |
| 2022-09-16 | 22.74 | $22.37 | 4.1M |
| 2022-09-15 | 22.77 | $21.64 | 1.5M |
| 2022-09-14 | 22.89 | $22.04 | 566100 |
| 2022-09-13 | 22.98 | $22.30 | 715830 |
| 2022-09-12 | 23.06 | $23.06 | 835601 |
| 2022-09-09 | 23.06 | $22.49 | 577537 |
| 2022-09-08 | 23.11 | $22.16 | 922000 |
| 2022-09-07 | 23.21 | $22.48 | 611400 |
| 2022-09-06 | 23.29 | $22.33 | 721000 |
| 2022-09-02 | 23.39 | $22.15 | 808800 |
| 2022-09-01 | 23.52 | $22.54 | 544624 |
| 2022-08-31 | 23.63 | $22.64 | 1.1M |
| 2022-08-30 | 23.73 | $22.97 | 576433 |
| 2022-08-29 | 23.81 | $23.42 | 1.1M |
| 2022-08-26 | 23.85 | $23.28 | 744500 |
| 2022-08-25 | 23.91 | $23.54 | 953100 |
| 2022-08-24 | 23.95 | $23.25 | 635106 |
| 2022-08-23 | 24.03 | $23.20 | 584000 |
| 2022-08-22 | 24.11 | $23.41 | 706344 |
| 2022-08-19 | 24.19 | $24.03 | 1.1M |
| 2022-08-18 | 24.21 | $24.53 | 720618 |
| 2022-08-17 | 24.17 | $24.47 | 710400 |
| 2022-08-16 | 24.14 | $25.08 | 514224 |
| 2022-08-15 | 24.04 | $25.37 | 631600 |
| 2022-08-12 | 23.90 | $25.39 | 845000 |
| 2022-08-11 | 23.74 | $25.04 | 688198 |
| 2022-08-10 | 23.61 | $24.83 | 628225 |
| 2022-08-09 | 23.48 | $24.47 | 768000 |
| 2022-08-08 | 23.38 | $24.22 | 684200 |
| 2022-08-05 | 23.29 | $23.95 | 1.2M |
| 2022-08-04 | 23.22 | $24.02 | 2.5M |
| 2022-08-03 | 23.13 | $24.27 | 1.3M |
| 2022-08-02 | 23.01 | $24.19 | 6.1M |
| 2022-08-01 | 22.89 | $23.78 | 893934 |
| 2022-07-29 | 22.79 | $24.12 | 1.0M |
| 2022-07-28 | 22.65 | $24.11 | 614700 |
| 2022-07-27 | 22.50 | $23.52 | 461945 |
| 2022-07-26 | 22.39 | $23.46 | 665000 |
| 2022-07-25 | 22.28 | $23.27 | 659739 |
| 2022-07-22 | 22.18 | $22.94 | 342600 |
| 2022-07-21 | 22.10 | $22.83 | 683700 |
| 2022-07-20 | 22.02 | $22.79 | 655337 |
| 2022-07-19 | 21.94 | $22.75 | 1.0M |
| 2022-07-18 | 21.85 | $22.19 | 535400 |
| 2022-07-15 | 21.82 | $22.25 | 671300 |
| 2022-07-14 | 21.77 | $21.71 | 424636 |
| 2022-07-13 | 21.78 | $21.69 | 416800 |
| 2022-07-12 | 21.79 | $21.88 | 644546 |
| 2022-07-11 | 21.78 | $21.92 | 346014 |
| 2022-07-08 | 21.76 | $21.93 | 489701 |
| 2022-07-07 | 21.75 | $21.85 | 497815 |
| 2022-07-06 | 21.74 | $21.83 | 520616 |
| 2022-07-05 | 21.73 | $21.72 | 750614 |
| 2022-07-01 | 21.73 | $22.09 | 1.3M |
| 2022-06-30 | 21.69 | $21.49 | 960400 |
| 2022-06-29 | 21.71 | $21.62 | 844141 |
| 2022-06-28 | 21.72 | $21.80 | 598814 |
| 2022-06-27 | 21.71 | $21.84 | 947988 |
| 2022-06-24 | 21.70 | $21.56 | 2.6M |
| 2022-06-23 | 21.71 | $21.31 | 594549 |
| 2022-06-22 | 21.75 | $21.12 | 704300 |
| 2022-06-21 | 21.82 | $20.93 | 892119 |
| 2022-06-17 | 21.91 | $20.78 | 3.9M |
| 2022-06-16 | 22.03 | $20.62 | 1.1M |
| 2022-06-15 | 22.18 | $20.79 | 1.3M |
| 2022-06-14 | 22.33 | $20.08 | 1.4M |
| 2022-06-13 | 22.56 | $20.31 | 923200 |
| 2022-06-10 | 22.80 | $21.76 | 835300 |
| 2022-06-09 | 22.91 | $22.32 | 518111 |
| 2022-06-08 | 22.97 | $22.69 | 668500 |
| 2022-06-07 | 23.00 | $23.56 | 856923 |
| 2022-06-06 | 22.94 | $22.99 | 806730 |
| 2022-06-03 | 22.94 | $23.08 | 868545 |
| 2022-06-02 | 22.92 | $23.39 | 754612 |
| 2022-06-01 | 22.87 | $22.98 | 727800 |
| 2022-05-31 | 22.86 | $22.88 | 784100 |
| 2022-05-27 | 22.86 | $22.99 | 725000 |
| 2022-05-26 | 22.84 | $22.37 | 680410 |
| 2022-05-25 | 22.89 | $22.50 | 745519 |
| 2022-05-24 | 22.94 | $22.15 | 570221 |
| 2022-05-23 | 23.02 | $21.90 | 640419 |
| 2022-05-20 | 23.14 | $22.04 | 758224 |
| 2022-05-19 | 23.25 | $22.00 | 1.1M |
| 2022-05-18 | 23.38 | $22.05 | 821400 |
| 2022-05-17 | 23.52 | $23.06 | 671300 |
| 2022-05-16 | 23.57 | $22.97 | 772027 |
| 2022-05-13 | 23.64 | $23.13 | 873628 |
| 2022-05-12 | 23.69 | $22.23 | 765325 |
| 2022-05-11 | 23.84 | $21.91 | 888006 |
| 2022-05-10 | 24.05 | $21.95 | 1.2M |
| 2022-05-09 | 24.27 | $22.06 | 684727 |
| 2022-05-06 | 24.50 | $22.77 | 800039 |
| 2022-05-05 | 24.68 | $22.98 | 703312 |
| 2022-05-04 | 24.86 | $23.73 | 1.1M |
| 2022-05-03 | 24.98 | $23.54 | 847600 |
| 2022-05-02 | 25.13 | $23.28 | 776017 |
| 2022-04-29 | 25.33 | $24.00 | 802507 |
| 2022-04-28 | 25.47 | $25.34 | 669446 |
| 2022-04-27 | 25.48 | $24.80 | 543322 |
| 2022-04-26 | 25.55 | $24.93 | 474000 |
| 2022-04-25 | 25.62 | $25.58 | 624051 |
| 2022-04-22 | 25.62 | $25.70 | 663328 |
| 2022-04-21 | 25.62 | $26.05 | 522234 |
| 2022-04-20 | 25.57 | $26.55 | 641600 |
| 2022-04-19 | 25.47 | $26.32 | 640831 |
| 2022-04-18 | 25.38 | $25.65 | 685605 |
| 2022-04-14 | 25.35 | $25.63 | 451864 |
| 2022-04-13 | 25.32 | $25.44 | 352771 |
| 2022-04-12 | 25.31 | $25.12 | 440237 |
| 2022-04-11 | 25.33 | $25.19 | 697500 |
| 2022-04-08 | 25.34 | $25.51 | 537705 |
| 2022-04-07 | 25.32 | $25.40 | 954900 |
| 2022-04-06 | 25.32 | $25.93 | 612645 |
| 2022-04-05 | 25.25 | $25.55 | 1.1M |
| 2022-04-04 | 25.22 | $25.58 | 887437 |
| 2022-04-01 | 25.18 | $25.88 | 1.1M |
| 2022-03-31 | 25.11 | $25.30 | 915845 |
| 2022-03-30 | 25.09 | $25.47 | 658235 |
| 2022-03-29 | 25.05 | $25.98 | 892006 |
| 2022-03-28 | 24.95 | $25.12 | 845300 |
| 2022-03-25 | 24.93 | $24.89 | 1.4M |
| 2022-03-24 | 24.94 | $24.60 | 1.2M |
| 2022-03-23 | 24.97 | $24.59 | 587313 |
| 2022-03-22 | 25.01 | $25.03 | 991936 |
| 2022-03-21 | 25.01 | $24.81 | 995039 |
| 2022-03-18 | 25.03 | $25.35 | 1.9M |
| 2022-03-17 | 25.00 | $24.90 | 1.1M |
| 2022-03-16 | 25.01 | $24.77 | 1.2M |
| 2022-03-15 | 25.03 | $24.81 | 1.4M |
| 2022-03-14 | 25.05 | $24.67 | 503700 |
| 2022-03-11 | 25.09 | $24.80 | 566300 |
| 2022-03-10 | 25.12 | $24.88 | 1.3M |
| 2022-03-09 | 25.15 | $24.92 | 592000 |
| 2022-03-08 | 25.17 | $24.61 | 795523 |
| 2022-03-07 | 25.23 | $24.26 | 486100 |
| 2022-03-04 | 25.34 | $25.26 | 551300 |
| 2022-03-03 | 25.34 | $25.19 | 796503 |
| 2022-03-02 | 25.36 | $25.35 | 716533 |
| 2022-03-01 | 25.36 | $25.00 | 746137 |
| 2022-02-28 | 25.40 | $25.28 | 974514 |
| 2022-02-25 | 25.41 | $25.42 | 791400 |
| 2022-02-24 | 25.41 | $24.89 | 1.7M |
| 2022-02-23 | 25.47 | $24.64 | 662348 |
| 2022-02-22 | 25.55 | $24.82 | 898345 |
| 2022-02-18 | 25.63 | $25.05 | 969100 |
| 2022-02-17 | 25.69 | $25.25 | 1.6M |
| 2022-02-16 | 25.74 | $25.17 | 3.4M |
| 2022-02-15 | 25.80 | $24.78 | 2.9M |
| 2022-02-14 | 25.91 | $24.76 | 2.6M |
| 2022-02-11 | 26.03 | $25.42 | 451800 |
| 2022-02-10 | 26.09 | $25.29 | 612700 |
| 2022-02-09 | 26.18 | $25.83 | 557300 |
| 2022-02-08 | 26.21 | $25.56 | 554000 |
| 2022-02-07 | 26.28 | $25.26 | 421600 |
| 2022-02-04 | 26.39 | $25.55 | 499800 |
| 2022-02-03 | 26.48 | $25.58 | 945516 |
| 2022-02-02 | 26.57 | $26.43 | 990818 |
| 2022-02-01 | 26.59 | $26.38 | 683425 |
| 2022-01-31 | 26.61 | $26.55 | 911200 |
| 2022-01-28 | 26.61 | $25.76 | 665627 |
| 2022-01-27 | 26.70 | $24.91 | 707513 |
| 2022-01-26 | 26.89 | $24.94 | 476600 |
| 2022-01-25 | 27.10 | $25.22 | 833507 |
| 2022-01-24 | 27.30 | $25.48 | 1.1M |
| 2022-01-21 | 27.49 | $25.50 | 798953 |
| 2022-01-20 | 27.70 | $25.74 | 755500 |
| 2022-01-19 | 27.90 | $26.76 | 348730 |
| 2022-01-18 | 28.02 | $27.15 | 543903 |
| 2022-01-14 | 28.12 | $27.60 | 602300 |
| 2022-01-13 | 28.17 | $27.95 | 279800 |
| 2022-01-12 | 28.19 | $27.89 | 391536 |
| 2022-01-11 | 28.23 | $27.77 | 1.4M |
| 2022-01-10 | 28.27 | $28.15 | 874100 |
| 2022-01-07 | 28.29 | $28.30 | 804100 |
| 2022-01-06 | 28.29 | $28.36 | 672842 |
| 2022-01-05 | 28.28 | $28.37 | 513300 |
| 2022-01-04 | 28.27 | $29.30 | 653400 |
| 2022-01-03 | 28.16 | $28.99 | 998038 |
| 2021-12-31 | 28.07 | $28.83 | 398114 |
| 2021-12-30 | 27.99 | $28.64 | 502802 |
| 2021-12-29 | 27.92 | $28.97 | 646500 |
| 2021-12-28 | 27.81 | $28.54 | 477200 |
| 2021-12-27 | 27.74 | $28.25 | 398911 |
| 2021-12-23 | 27.68 | $27.93 | 443000 |
| 2021-12-22 | 27.66 | $27.73 | 626908 |
| 2021-12-21 | 27.65 | $27.44 | 631641 |
| 2021-12-20 | 27.67 | $26.58 | 724600 |
| 2021-12-17 | 27.79 | $27.01 | 4.5M |
| 2021-12-16 | 27.87 | $27.24 | 937600 |
| 2021-12-15 | 27.94 | $27.39 | 922800 |
| 2021-12-14 | 27.99 | $27.02 | 831100 |
| 2021-12-13 | 28.10 | $27.60 | 684647 |
| 2021-12-10 | 28.15 | $27.33 | 768000 |
| 2021-12-09 | 28.23 | $27.77 | 598407 |
| 2021-12-08 | 28.28 | $28.72 | 543800 |
| 2021-12-07 | 28.24 | $28.88 | 935100 |
| 2021-12-06 | 28.17 | $28.53 | 819426 |
| 2021-12-03 | 28.13 | $27.39 | 1.0M |
| 2021-12-02 | 28.21 | $27.45 | 796600 |
| 2021-12-01 | 28.29 | $26.48 | 749524 |
| 2021-11-30 | 28.48 | $27.03 | 977400 |
| 2021-11-29 | 28.63 | $27.37 | 936200 |
| 2021-11-26 | 28.76 | $27.25 | 438900 |
| 2021-11-24 | 28.92 | $28.48 | 388542 |
| 2021-11-23 | 28.97 | $28.15 | 898244 |
| 2021-11-22 | 29.06 | $28.20 | 715100 |
| 2021-11-19 | 29.15 | $27.93 | 935331 |
| 2021-11-18 | 29.28 | $28.43 | 655500 |
| 2021-11-17 | 29.36 | $28.50 | 1.4M |
| 2021-11-16 | 29.46 | $28.84 | 650200 |
| 2021-11-15 | 29.52 | $29.04 | 2.0M |
| 2021-11-12 | 29.57 | $28.90 | 484000 |
| 2021-11-11 | 29.64 | $29.45 | 326300 |
| 2021-11-10 | 29.66 | $29.11 | 332714 |
| 2021-11-09 | 29.72 | $29.32 | 404347 |
| 2021-11-08 | 29.76 | $29.76 | 557900 |
| 2021-11-05 | 29.76 | $30.16 | 606010 |
| 2021-11-04 | 29.72 | $30.09 | 470100 |
| 2021-11-03 | 29.68 | $30.43 | 617500 |
| 2021-11-02 | 29.60 | $30.58 | 450631 |
| 2021-11-01 | 29.50 | $30.31 | 661924 |
| 2021-10-29 | 29.41 | $29.79 | 679520 |
| 2021-10-28 | 29.37 | $30.37 | 249900 |
| 2021-10-27 | 29.27 | $29.74 | 411307 |
| 2021-10-26 | 29.22 | $30.05 | 316300 |
| 2021-10-25 | 29.13 | $29.67 | 336941 |
| 2021-10-22 | 29.08 | $29.38 | 417300 |
| 2021-10-21 | 29.04 | $29.42 | 296400 |
| 2021-10-20 | 29.00 | $29.48 | 310938 |
| 2021-10-19 | 28.95 | $28.98 | 251300 |
| 2021-10-18 | 28.95 | $29.21 | 330212 |
| 2021-10-15 | 28.92 | $29.05 | 430845 |
| 2021-10-14 | 28.91 | $29.02 | 410746 |
| 2021-10-13 | 28.90 | $28.93 | 377900 |
| 2021-10-12 | 28.90 | $28.70 | 447900 |
| 2021-10-11 | 28.92 | $28.16 | 463125 |
| 2021-10-08 | 29.00 | $28.01 | 521713 |
| 2021-10-07 | 29.10 | $28.37 | 494623 |
| 2021-10-06 | 29.18 | $28.63 | 1.5M |
| 2021-10-05 | 29.24 | $28.08 | 387500 |
| 2021-10-04 | 29.36 | $28.36 | 387203 |
| 2021-10-01 | 29.46 | $28.39 | 542300 |
| 2021-09-30 | 29.57 | $27.92 | 527200 |
| 2021-09-29 | 29.75 | $28.17 | 552307 |
| 2021-09-28 | 29.92 | $28.35 | 538927 |
| 2021-09-27 | 30.08 | $28.70 | 831343 |
| 2021-09-24 | 30.23 | $28.55 | 788527 |
| 2021-09-23 | 30.40 | $29.01 | 421106 |
| 2021-09-22 | 30.55 | $29.29 | 801500 |
| 2021-09-21 | 30.68 | $28.96 | 1.6M |
| 2021-09-20 | 30.86 | $29.09 | 1.4M |
| 2021-09-17 | 31.05 | $29.47 | 2.1M |
| 2021-09-16 | 31.21 | $30.43 | 1.1M |
| 2021-09-15 | 31.30 | $30.70 | 2.3M |
| 2021-09-14 | 31.36 | $30.71 | 614500 |
| 2021-09-13 | 31.43 | $31.22 | 588600 |
| 2021-09-10 | 31.45 | $31.11 | 532720 |
| 2021-09-09 | 31.49 | $31.73 | 681727 |
| 2021-09-08 | 31.46 | $32.57 | 626400 |
| 2021-09-07 | 31.34 | $32.39 | 790635 |
| 2021-09-03 | 31.23 | $32.68 | 472047 |
| 2021-09-02 | 31.08 | $32.46 | 519300 |
| 2021-09-01 | 30.93 | $32.08 | 527827 |
| 2021-08-31 | 30.81 | $32.41 | 1.3M |
| 2021-08-30 | 30.65 | $32.25 | 548447 |
| 2021-08-27 | 30.48 | $31.85 | 881015 |
| 2021-08-26 | 30.33 | $31.32 | 629700 |
| 2021-08-25 | 30.23 | $31.25 | 411151 |
| 2021-08-24 | 30.12 | $30.79 | 509000 |
| 2021-08-23 | 30.05 | $30.58 | 562931 |
| 2021-08-20 | 30.00 | $30.74 | 605220 |
| 2021-08-19 | 29.92 | $30.34 | 417400 |
| 2021-08-18 | 29.87 | $30.57 | 426240 |
| 2021-08-17 | 29.80 | $30.86 | 663000 |
| 2021-08-16 | 29.69 | $30.84 | 423500 |
| 2021-08-13 | 29.57 | $31.04 | 570157 |
| 2021-08-12 | 29.41 | $30.34 | 672014 |
| 2021-08-11 | 29.31 | $30.14 | 435723 |
| 2021-08-10 | 29.23 | $29.70 | 701546 |
| 2021-08-09 | 29.18 | $30.10 | 383806 |
| 2021-08-06 | 29.08 | $30.14 | 363400 |
| 2021-08-05 | 28.97 | $30.16 | 363315 |
| 2021-08-04 | 28.84 | $29.37 | 305900 |
| 2021-08-03 | 28.79 | $29.54 | 538108 |
| 2021-08-02 | 28.71 | $29.49 | 475530 |
| 2021-07-30 | 28.63 | $29.80 | 586129 |
| 2021-07-29 | 28.50 | $29.78 | 1.1M |
| 2021-07-28 | 28.37 | $28.96 | 406000 |
| 2021-07-27 | 28.31 | $29.17 | 349700 |
| 2021-07-26 | 28.22 | $29.11 | 486900 |
| 2021-07-23 | 28.12 | $29.14 | 333841 |
| 2021-07-22 | 28.01 | $28.69 | 286347 |
| 2021-07-21 | 27.94 | $29.09 | 450727 |
| 2021-07-20 | 27.82 | $28.79 | 713645 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
31.35
2026-07-17
Close Price
$33.33
Vol: 1.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.50
Average
27.56
Maximum
33.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.35 | $33.33 | 1.4M |
| 2026-07-16 | 31.10 | $32.92 | 1.9M |
| 2026-07-15 | 30.88 | $31.32 | 1.1M |
| 2026-07-14 | 30.81 | $31.20 | 825347 |
| 2026-07-13 | 30.74 | $31.38 | 969653 |
| 2026-07-10 | 30.66 | $31.18 | 853816 |
| 2026-07-09 | 30.59 | $31.20 | 1.5M |
| 2026-07-08 | 30.51 | $31.18 | 1.7M |
| 2026-07-07 | 30.43 | $31.28 | 1.5M |
| 2026-07-06 | 30.34 | $30.88 | 2.0M |
| 2026-07-02 | 30.27 | $31.18 | 1.6M |
| 2026-07-01 | 30.18 | $30.01 | 1.8M |
| 2026-06-30 | 30.19 | $29.85 | 2.8M |
| 2026-06-29 | 30.22 | $30.52 | 2.6M |
| 2026-06-26 | 30.19 | $30.62 | 8.3M |
| 2026-06-25 | 30.15 | $30.40 | 1.8M |
| 2026-06-24 | 30.13 | $30.43 | 1.7M |
| 2026-06-23 | 30.12 | $30.35 | 1.8M |
| 2026-06-22 | 30.12 | $29.46 | 1.6M |
| 2026-06-18 | 30.21 | $29.36 | 4.9M |
| 2026-06-17 | 30.32 | $29.52 | 1.3M |
| 2026-06-16 | 30.43 | $30.40 | 1.3M |
| 2026-06-15 | 30.45 | $30.26 | 2.1M |
| 2026-06-12 | 30.49 | $30.88 | 1.3M |
| 2026-06-11 | 30.46 | $30.35 | 1.5M |
| 2026-06-10 | 30.49 | $30.79 | 1.7M |
| 2026-06-09 | 30.48 | $30.36 | 3.2M |
| 2026-06-08 | 30.51 | $30.02 | 3.1M |
| 2026-06-05 | 30.58 | $30.27 | 1.9M |
| 2026-06-04 | 30.64 | $29.67 | 2.1M |
| 2026-06-03 | 30.76 | $29.71 | 2.2M |
| 2026-06-02 | 30.88 | $30.14 | 2.8M |
| 2026-06-01 | 30.96 | $29.91 | 1.8M |
| 2026-05-29 | 31.08 | $30.58 | 2.5M |
| 2026-05-28 | 31.13 | $31.03 | 1.5M |
| 2026-05-27 | 31.15 | $31.27 | 1.3M |
| 2026-05-26 | 31.14 | $31.41 | 1.2M |
| 2026-05-22 | 31.11 | $31.33 | 1.2M |
| 2026-05-21 | 31.09 | $31.38 | 1.3M |
| 2026-05-20 | 31.07 | $31.31 | 1.2M |
| 2026-05-19 | 31.06 | $31.17 | 2.0M |
| 2026-05-18 | 31.07 | $30.91 | 901821 |
| 2026-05-15 | 31.12 | $30.21 | 1.2M |
| 2026-05-14 | 31.25 | $30.58 | 1.6M |
| 2026-05-13 | 31.35 | $30.68 | 1.5M |
| 2026-05-12 | 31.46 | $31.27 | 893608 |
| 2026-05-11 | 31.51 | $31.35 | 1.2M |
| 2026-05-08 | 31.56 | $31.40 | 1.3M |
| 2026-05-07 | 31.61 | $31.47 | 1.7M |
| 2026-05-06 | 31.66 | $31.40 | 2.8M |
| 2026-05-05 | 31.72 | $31.18 | 1.2M |
| 2026-05-04 | 31.80 | $31.02 | 1.1M |
| 2026-05-01 | 31.89 | $31.26 | 1.8M |
| 2026-04-30 | 31.96 | $31.43 | 1.9M |
| 2026-04-29 | 32.01 | $31.16 | 2.0M |
| 2026-04-28 | 32.09 | $31.35 | 2.9M |
| 2026-04-27 | 32.14 | $31.10 | 2.6M |
| 2026-04-24 | 32.21 | $31.42 | 3.3M |
| 2026-04-23 | 32.25 | $31.50 | 6.0M |
| 2026-04-22 | 32.27 | $32.08 | 2.5M |
| 2026-04-21 | 32.24 | $32.96 | 1.8M |
| 2026-04-20 | 32.11 | $33.30 | 1.9M |
| 2026-04-17 | 31.95 | $33.50 | 2.0M |
| 2026-04-16 | 31.76 | $32.87 | 2.1M |
| 2026-04-15 | 31.63 | $32.67 | 1.7M |
| 2026-04-14 | 31.52 | $32.30 | 3.0M |
| 2026-04-13 | 31.45 | $32.14 | 2.1M |
| 2026-04-10 | 31.40 | $32.54 | 1.2M |
| 2026-04-09 | 31.32 | $32.44 | 2.8M |
| 2026-04-08 | 31.24 | $31.68 | 3.1M |
| 2026-04-07 | 31.25 | $31.63 | 2.2M |
| 2026-04-06 | 31.27 | $31.00 | 2.3M |
| 2026-04-02 | 31.37 | $30.85 | 1.3M |
| 2026-04-01 | 31.51 | $30.62 | 3.0M |
| 2026-03-31 | 31.68 | $30.36 | 3.0M |
| 2026-03-30 | 31.89 | $30.77 | 2.0M |
| 2026-03-27 | 32.09 | $30.38 | 2.1M |
| 2026-03-26 | 32.34 | $30.74 | 1.5M |
| 2026-03-25 | 32.57 | $30.69 | 2.0M |
| 2026-03-24 | 32.82 | $31.10 | 2.2M |
| 2026-03-23 | 33.03 | $31.30 | 2.3M |
| 2026-03-20 | 33.24 | $31.71 | 5.7M |
| 2026-03-19 | 33.42 | $32.57 | 1.8M |
| 2026-03-18 | 33.51 | $32.70 | 1.8M |
| 2026-03-17 | 33.59 | $33.11 | 2.3M |
| 2026-03-16 | 33.62 | $33.01 | 2.3M |
| 2026-03-13 | 33.67 | $32.94 | 2.0M |
| 2026-03-12 | 33.71 | $33.02 | 2.1M |
| 2026-03-11 | 33.74 | $33.04 | 2.3M |
| 2026-03-10 | 33.76 | $33.71 | 2.0M |
| 2026-03-09 | 33.70 | $34.16 | 2.1M |
| 2026-03-06 | 33.60 | $34.34 | 1.5M |
| 2026-03-05 | 33.46 | $34.25 | 1.8M |
| 2026-03-04 | 33.32 | $34.57 | 1.8M |
| 2026-03-03 | 33.12 | $34.58 | 2.0M |
| 2026-03-02 | 32.91 | $34.59 | 2.1M |
| 2026-02-27 | 32.67 | $33.94 | 3.0M |
| 2026-02-26 | 32.48 | $33.68 | 1.6M |
| 2026-02-25 | 32.29 | $33.43 | 2.3M |
| 2026-02-24 | 32.11 | $33.27 | 2.0M |
| 2026-02-23 | 31.93 | $33.11 | 2.1M |
| 2026-02-20 | 31.75 | $32.74 | 2.0M |
| 2026-02-19 | 31.60 | $32.56 | 2.3M |
| 2026-02-18 | 31.45 | $32.33 | 8.2M |
| 2026-02-17 | 31.33 | $32.69 | 1.9M |
| 2026-02-13 | 31.15 | $32.09 | 1.6M |
| 2026-02-12 | 31.03 | $31.65 | 2.3M |
| 2026-02-11 | 30.95 | $31.55 | 1.3M |
| 2026-02-10 | 30.86 | $31.91 | 1.0M |
| 2026-02-09 | 30.74 | $31.47 | 875060 |
| 2026-02-06 | 30.64 | $31.75 | 1.5M |
| 2026-02-05 | 30.51 | $32.08 | 2.2M |
| 2026-02-04 | 30.34 | $30.89 | 1.2M |
| 2026-02-03 | 30.27 | $30.42 | 1.7M |
| 2026-02-02 | 30.25 | $30.12 | 1.2M |
| 2026-01-30 | 30.25 | $30.36 | 1.9M |
| 2026-01-29 | 30.23 | $30.05 | 2.3M |
| 2026-01-28 | 30.24 | $29.49 | 1.5M |
| 2026-01-27 | 30.30 | $30.18 | 1.9M |
| 2026-01-26 | 30.30 | $30.33 | 1.5M |
| 2026-01-23 | 30.27 | $30.36 | 1.3M |
| 2026-01-22 | 30.24 | $30.30 | 1.4M |
| 2026-01-21 | 30.22 | $30.94 | 1.8M |
| 2026-01-20 | 30.13 | $31.06 | 1.6M |
| 2026-01-16 | 30.03 | $30.83 | 1.5M |
| 2026-01-15 | 29.95 | $30.54 | 1.3M |
| 2026-01-14 | 29.89 | $30.45 | 3.0M |
| 2026-01-13 | 29.85 | $29.98 | 2.0M |
| 2026-01-12 | 29.85 | $29.72 | 2.2M |
| 2026-01-09 | 29.88 | $29.47 | 2.1M |
| 2026-01-08 | 29.94 | $29.93 | 1.6M |
| 2026-01-07 | 29.96 | $29.91 | 2.4M |
| 2026-01-06 | 29.99 | $29.69 | 2.5M |
| 2026-01-05 | 30.05 | $29.69 | 2.1M |
| 2026-01-02 | 30.11 | $30.06 | 1.6M |
| 2025-12-31 | 30.15 | $29.66 | 1.3M |
| 2025-12-30 | 30.22 | $30.09 | 1.9M |
| 2025-12-29 | 30.27 | $29.82 | 1.4M |
| 2025-12-26 | 30.34 | $29.69 | 1.0M |
| 2025-12-24 | 30.44 | $29.63 | 532620 |
| 2025-12-23 | 30.56 | $29.47 | 1.6M |
| 2025-12-22 | 30.69 | $30.17 | 2.2M |
| 2025-12-19 | 30.77 | $30.41 | 3.4M |
| 2025-12-18 | 30.83 | $30.38 | 2.5M |
| 2025-12-17 | 30.89 | $30.57 | 2.3M |
| 2025-12-16 | 30.94 | $30.47 | 1.5M |
| 2025-12-15 | 30.99 | $30.76 | 1.7M |
| 2025-12-12 | 31.02 | $30.53 | 1.4M |
| 2025-12-11 | 31.07 | $30.56 | 1.3M |
| 2025-12-10 | 31.12 | $30.81 | 1.4M |
| 2025-12-09 | 31.15 | $31.08 | 1.7M |
| 2025-12-08 | 31.15 | $31.01 | 1.9M |
| 2025-12-05 | 31.15 | $30.65 | 1.5M |
| 2025-12-04 | 31.18 | $31.06 | 1.5M |
| 2025-12-03 | 31.17 | $31.33 | 1.7M |
| 2025-12-02 | 31.12 | $31.04 | 2.0M |
| 2025-12-01 | 31.10 | $31.50 | 1.1M |
| 2025-11-28 | 31.02 | $31.66 | 711040 |
| 2025-11-26 | 30.92 | $31.47 | 1.9M |
| 2025-11-25 | 30.83 | $31.44 | 1.7M |
| 2025-11-24 | 30.75 | $31.55 | 3.1M |
| 2025-11-21 | 30.64 | $31.46 | 2.5M |
| 2025-11-20 | 30.55 | $30.87 | 1.7M |
| 2025-11-19 | 30.52 | $30.71 | 1.7M |
| 2025-11-18 | 30.50 | $30.90 | 2.6M |
| 2025-11-17 | 30.47 | $30.75 | 2.1M |
| 2025-11-14 | 30.46 | $30.86 | 1.5M |
| 2025-11-13 | 30.43 | $30.78 | 1.3M |
| 2025-11-12 | 30.42 | $30.57 | 1.4M |
| 2025-11-11 | 30.42 | $30.96 | 1.3M |
| 2025-11-10 | 30.38 | $30.54 | 1.8M |
| 2025-11-07 | 30.37 | $30.55 | 1.3M |
| 2025-11-06 | 30.36 | $29.84 | 1.4M |
| 2025-11-05 | 30.41 | $29.67 | 1.7M |
| 2025-11-04 | 30.48 | $29.57 | 2.2M |
| 2025-11-03 | 30.55 | $30.09 | 2.5M |
| 2025-10-31 | 30.57 | $29.88 | 2.1M |
| 2025-10-30 | 30.62 | $29.89 | 1.9M |
| 2025-10-29 | 30.66 | $30.19 | 1.3M |
| 2025-10-28 | 30.67 | $30.60 | 1.5M |
| 2025-10-27 | 30.64 | $30.96 | 1.5M |
| 2025-10-24 | 30.56 | $31.14 | 4.2M |
| 2025-10-23 | 30.47 | $31.86 | 3.8M |
| 2025-10-22 | 30.29 | $31.37 | 3.4M |
| 2025-10-21 | 30.15 | $31.63 | 2.4M |
| 2025-10-20 | 29.98 | $31.38 | 2.0M |
| 2025-10-17 | 29.83 | $30.89 | 1.8M |
| 2025-10-16 | 29.72 | $30.49 | 2.0M |
| 2025-10-15 | 29.64 | $30.25 | 2.3M |
| 2025-10-14 | 29.59 | $29.77 | 1.5M |
| 2025-10-13 | 29.58 | $29.58 | 1.4M |
| 2025-10-10 | 29.60 | $29.20 | 1.6M |
| 2025-10-09 | 29.65 | $29.50 | 2.0M |
| 2025-10-08 | 29.67 | $29.22 | 1.7M |
| 2025-10-07 | 29.72 | $29.23 | 1.5M |
| 2025-10-06 | 29.78 | $29.24 | 2.3M |
| 2025-10-03 | 29.84 | $29.88 | 1.4M |
| 2025-10-02 | 29.85 | $30.01 | 1.2M |
| 2025-10-01 | 29.84 | $29.93 | 1.5M |
| 2025-09-30 | 29.85 | $29.76 | 1.3M |
| 2025-09-29 | 29.88 | $29.62 | 1.3M |
| 2025-09-26 | 29.93 | $29.75 | 710234 |
| 2025-09-25 | 29.97 | $29.46 | 2.0M |
| 2025-09-24 | 30.05 | $29.48 | 2.1M |
| 2025-09-23 | 30.14 | $30.10 | 1.5M |
| 2025-09-22 | 30.17 | $30.05 | 2.6M |
| 2025-09-19 | 30.21 | $30.15 | 4.2M |
| 2025-09-18 | 30.25 | $30.19 | 2.2M |
| 2025-09-17 | 30.29 | $29.92 | 2.2M |
| 2025-09-16 | 30.36 | $29.41 | 1.9M |
| 2025-09-15 | 30.48 | $29.92 | 2.0M |
| 2025-09-12 | 30.55 | $29.84 | 1.2M |
| 2025-09-11 | 30.63 | $29.98 | 1.9M |
| 2025-09-10 | 30.71 | $29.69 | 2.3M |
| 2025-09-09 | 30.81 | $29.97 | 1.9M |
| 2025-09-08 | 30.89 | $30.46 | 1.4M |
| 2025-09-05 | 30.92 | $30.80 | 1.3M |
| 2025-09-04 | 30.91 | $30.74 | 2.4M |
| 2025-09-03 | 30.91 | $30.94 | 1.2M |
| 2025-09-02 | 30.88 | $30.73 | 1.4M |
| 2025-08-29 | 30.88 | $31.32 | 1.0M |
| 2025-08-28 | 30.82 | $31.09 | 962822 |
| 2025-08-27 | 30.77 | $31.26 | 1.2M |
| 2025-08-26 | 30.71 | $31.09 | 1.2M |
| 2025-08-25 | 30.67 | $31.11 | 1.3M |
| 2025-08-22 | 30.61 | $31.32 | 1.4M |
| 2025-08-21 | 30.54 | $31.12 | 791470 |
| 2025-08-20 | 30.48 | $31.08 | 1.5M |
| 2025-08-19 | 30.43 | $30.84 | 930200 |
| 2025-08-18 | 30.39 | $30.25 | 1.2M |
| 2025-08-15 | 30.42 | $30.42 | 1.6M |
| 2025-08-14 | 30.43 | $30.33 | 999419 |
| 2025-08-13 | 30.44 | $30.45 | 1.8M |
| 2025-08-12 | 30.45 | $30.22 | 1.2M |
| 2025-08-11 | 30.49 | $29.90 | 1.1M |
| 2025-08-08 | 30.56 | $30.22 | 1.2M |
| 2025-08-07 | 30.61 | $30.33 | 1.0M |
| 2025-08-06 | 30.66 | $30.02 | 1.6M |
| 2025-08-05 | 30.74 | $30.75 | 2.2M |
| 2025-08-04 | 30.75 | $30.84 | 1.3M |
| 2025-08-01 | 30.75 | $30.54 | 1.6M |
| 2025-07-31 | 30.80 | $30.49 | 1.7M |
| 2025-07-30 | 30.85 | $30.67 | 1.6M |
| 2025-07-29 | 30.89 | $31.29 | 2.5M |
| 2025-07-28 | 30.88 | $30.47 | 1.9M |
| 2025-07-25 | 30.95 | $30.62 | 1.7M |
| 2025-07-24 | 31.01 | $30.55 | 2.1M |
| 2025-07-23 | 31.09 | $30.58 | 1.9M |
| 2025-07-22 | 31.17 | $30.87 | 2.2M |
| 2025-07-21 | 31.24 | $30.47 | 1.7M |
| 2025-07-18 | 31.35 | $30.49 | 2.4M |
| 2025-07-17 | 31.47 | $30.65 | 2.1M |
| 2025-07-16 | 31.58 | $31.03 | 2.5M |
| 2025-07-15 | 31.67 | $31.00 | 2.3M |
| 2025-07-14 | 31.76 | $31.86 | 2.2M |
| 2025-07-11 | 31.77 | $31.61 | 2.1M |
| 2025-07-10 | 31.82 | $31.15 | 1.4M |
| 2025-07-09 | 31.91 | $30.96 | 1.8M |
| 2025-07-08 | 32.04 | $31.20 | 1.6M |
| 2025-07-07 | 32.15 | $31.50 | 1.6M |
| 2025-07-03 | 32.23 | $32.05 | 1.2M |
| 2025-07-02 | 32.26 | $31.83 | 1.9M |
| 2025-07-01 | 32.32 | $31.99 | 2.6M |
| 2025-06-30 | 32.36 | $31.91 | 2.5M |
| 2025-06-27 | 32.42 | $31.93 | 5.0M |
| 2025-06-26 | 32.47 | $32.14 | 1.5M |
| 2025-06-25 | 32.51 | $31.85 | 1.7M |
| 2025-06-24 | 32.58 | $32.68 | 949800 |
| 2025-06-23 | 32.56 | $32.95 | 2.2M |
| 2025-06-20 | 32.52 | $32.35 | 5.8M |
| 2025-06-18 | 32.52 | $32.64 | 1.9M |
| 2025-06-17 | 32.50 | $32.41 | 2.0M |
| 2025-06-16 | 32.50 | $32.03 | 1.1M |
| 2025-06-13 | 32.54 | $32.40 | 1.3M |
| 2025-06-12 | 32.54 | $32.54 | 1.9M |
| 2025-06-11 | 32.52 | $32.74 | 1.2M |
| 2025-06-10 | 32.48 | $33.08 | 1.7M |
| 2025-06-09 | 32.40 | $33.05 | 1.5M |
| 2025-06-06 | 32.31 | $32.52 | 1.2M |
| 2025-06-05 | 32.28 | $32.27 | 2.1M |
| 2025-06-04 | 32.26 | $32.17 | 1.8M |
| 2025-06-03 | 32.25 | $32.95 | 1.7M |
| 2025-06-02 | 32.17 | $32.68 | 2.0M |
| 2025-05-30 | 32.10 | $32.50 | 2.8M |
| 2025-05-29 | 32.05 | $32.45 | 1.4M |
| 2025-05-28 | 32.01 | $32.50 | 2.6M |
| 2025-05-27 | 31.95 | $32.28 | 1.7M |
| 2025-05-23 | 31.92 | $31.88 | 1.1M |
| 2025-05-22 | 31.92 | $31.71 | 920636 |
| 2025-05-21 | 31.94 | $31.87 | 884019 |
| 2025-05-20 | 31.94 | $32.30 | 1.2M |
| 2025-05-19 | 31.90 | $32.47 | 912000 |
| 2025-05-16 | 31.85 | $32.27 | 1.3M |
| 2025-05-15 | 31.81 | $32.01 | 1.2M |
| 2025-05-14 | 31.79 | $31.23 | 997300 |
| 2025-05-13 | 31.86 | $31.43 | 1.3M |
| 2025-05-12 | 31.90 | $31.67 | 1.7M |
| 2025-05-09 | 31.91 | $32.16 | 1.0M |
| 2025-05-08 | 31.87 | $31.80 | 788218 |
| 2025-05-07 | 31.86 | $31.79 | 1.2M |
| 2025-05-06 | 31.83 | $31.90 | 1.2M |
| 2025-05-05 | 31.78 | $31.97 | 1.4M |
| 2025-05-02 | 31.71 | $31.99 | 891900 |
| 2025-05-01 | 31.65 | $31.91 | 1.3M |
| 2025-04-30 | 31.59 | $32.17 | 2.1M |
| 2025-04-29 | 31.51 | $31.93 | 2.3M |
| 2025-04-28 | 31.46 | $31.77 | 1.8M |
| 2025-04-25 | 31.42 | $31.73 | 1.6M |
| 2025-04-24 | 31.40 | $31.53 | 1.8M |
| 2025-04-23 | 31.40 | $32.10 | 2.6M |
| 2025-04-22 | 31.34 | $32.23 | 2.0M |
| 2025-04-21 | 31.28 | $31.80 | 847700 |
| 2025-04-17 | 31.25 | $32.21 | 1.4M |
| 2025-04-16 | 31.19 | $31.87 | 1.2M |
| 2025-04-15 | 31.16 | $31.48 | 1.5M |
| 2025-04-14 | 31.16 | $31.33 | 1.3M |
| 2025-04-11 | 31.19 | $30.74 | 1.6M |
| 2025-04-10 | 31.27 | $30.03 | 2.0M |
| 2025-04-09 | 31.43 | $30.64 | 3.1M |
| 2025-04-08 | 31.52 | $28.45 | 2.3M |
| 2025-04-07 | 31.84 | $29.34 | 2.1M |
| 2025-04-04 | 32.08 | $30.72 | 2.7M |
| 2025-04-03 | 32.20 | $31.81 | 2.6M |
| 2025-04-02 | 32.22 | $32.60 | 2.9M |
| 2025-04-01 | 32.16 | $32.43 | 2.5M |
| 2025-03-31 | 32.11 | $32.64 | 1.6M |
| 2025-03-28 | 32.04 | $32.60 | 1.4M |
| 2025-03-27 | 31.98 | $32.65 | 2.2M |
| 2025-03-26 | 31.91 | $32.85 | 2.2M |
| 2025-03-25 | 31.83 | $32.40 | 2.2M |
| 2025-03-24 | 31.78 | $32.31 | 2.3M |
| 2025-03-21 | 31.74 | $31.73 | 6.0M |
| 2025-03-20 | 31.76 | $32.04 | 2.7M |
| 2025-03-19 | 31.75 | $31.90 | 3.8M |
| 2025-03-18 | 31.75 | $31.75 | 1.4M |
| 2025-03-17 | 31.76 | $31.88 | 1.5M |
| 2025-03-14 | 31.76 | $31.70 | 2.5M |
| 2025-03-13 | 31.78 | $30.51 | 2.3M |
| 2025-03-12 | 31.91 | $30.81 | 2.1M |
| 2025-03-11 | 32.01 | $31.11 | 3.3M |
| 2025-03-10 | 32.08 | $31.56 | 2.2M |
| 2025-03-07 | 32.11 | $32.29 | 1.5M |
| 2025-03-06 | 32.07 | $31.73 | 1.2M |
| 2025-03-05 | 32.08 | $32.11 | 1.8M |
| 2025-03-04 | 32.06 | $32.05 | 2.3M |
| 2025-03-03 | 32.04 | $32.84 | 2.0M |
| 2025-02-28 | 31.94 | $32.72 | 1.7M |
| 2025-02-27 | 31.85 | $32.51 | 1.1M |
| 2025-02-26 | 31.77 | $32.44 | 1.0M |
| 2025-02-25 | 31.70 | $32.50 | 2.0M |
| 2025-02-24 | 31.62 | $32.06 | 2.6M |
| 2025-02-21 | 31.58 | $31.88 | 1.4M |
| 2025-02-20 | 31.56 | $31.81 | 1.0M |
| 2025-02-19 | 31.53 | $31.92 | 1.4M |
| 2025-02-18 | 31.50 | $31.72 | 1.4M |
| 2025-02-14 | 31.49 | $31.27 | 1.1M |
| 2025-02-13 | 31.52 | $31.12 | 1.5M |
| 2025-02-12 | 31.57 | $30.70 | 1.6M |
| 2025-02-11 | 31.66 | $31.20 | 1.2M |
| 2025-02-10 | 31.69 | $31.24 | 1.1M |
| 2025-02-07 | 31.73 | $31.54 | 897600 |
| 2025-02-06 | 31.73 | $31.73 | 908844 |
| 2025-02-05 | 31.71 | $32.02 | 639600 |
| 2025-02-04 | 31.66 | $31.57 | 675816 |
| 2025-02-03 | 31.66 | $31.83 | 850400 |
| 2025-01-31 | 31.63 | $32.10 | 1.6M |
| 2025-01-30 | 31.56 | $32.20 | 679014 |
| 2025-01-29 | 31.49 | $31.47 | 989346 |
| 2025-01-28 | 31.48 | $31.90 | 711869 |
| 2025-01-27 | 31.43 | $32.29 | 680442 |
| 2025-01-24 | 31.34 | $31.41 | 691424 |
| 2025-01-23 | 31.34 | $31.27 | 959200 |
| 2025-01-22 | 31.35 | $31.04 | 1.2M |
| 2025-01-21 | 31.38 | $32.05 | 644837 |
| 2025-01-17 | 31.32 | $31.70 | 696919 |
| 2025-01-16 | 31.29 | $31.79 | 729000 |
| 2025-01-15 | 31.26 | $31.06 | 775838 |
| 2025-01-14 | 31.30 | $31.00 | 923240 |
| 2025-01-13 | 31.37 | $30.84 | 1.3M |
| 2025-01-10 | 31.45 | $30.58 | 1.1M |
| 2025-01-08 | 31.57 | $31.61 | 1.3M |
| 2025-01-07 | 31.60 | $31.28 | 1.6M |
| 2025-01-06 | 31.66 | $31.67 | 1.7M |
| 2025-01-03 | 31.70 | $31.49 | 1.3M |
| 2025-01-02 | 31.76 | $30.83 | 1.2M |
| 2024-12-31 | 31.89 | $31.28 | 1.2M |
| 2024-12-30 | 31.99 | $31.21 | 2.8M |
| 2024-12-27 | 32.11 | $31.34 | 877600 |
| 2024-12-26 | 32.23 | $31.97 | 693100 |
| 2024-12-24 | 32.30 | $31.95 | 383900 |
| 2024-12-23 | 32.39 | $31.66 | 861100 |
| 2024-12-20 | 32.51 | $31.53 | 5.2M |
| 2024-12-19 | 32.65 | $30.82 | 1.6M |
| 2024-12-18 | 32.87 | $31.52 | 1.8M |
| 2024-12-17 | 33.03 | $32.68 | 877850 |
| 2024-12-16 | 33.09 | $32.84 | 889205 |
| 2024-12-13 | 33.14 | $32.90 | 734200 |
| 2024-12-12 | 33.18 | $32.70 | 654707 |
| 2024-12-11 | 33.24 | $32.99 | 1.6M |
| 2024-12-10 | 33.27 | $32.47 | 1.9M |
| 2024-12-09 | 33.35 | $32.75 | 879800 |
| 2024-12-06 | 33.41 | $32.67 | 959800 |
| 2024-12-05 | 33.48 | $32.90 | 695619 |
| 2024-12-04 | 33.51 | $33.29 | 856400 |
| 2024-12-03 | 33.51 | $33.05 | 847139 |
| 2024-12-02 | 33.52 | $33.39 | 1.3M |
| 2024-11-29 | 33.48 | $34.10 | 1.1M |
| 2024-11-27 | 33.37 | $34.31 | 799700 |
| 2024-11-26 | 33.23 | $33.96 | 910604 |
| 2024-11-25 | 33.12 | $33.82 | 1.3M |
| 2024-11-22 | 33.01 | $33.47 | 739022 |
| 2024-11-21 | 32.93 | $33.50 | 1.0M |
| 2024-11-20 | 32.85 | $33.56 | 756460 |
| 2024-11-19 | 32.76 | $34.15 | 1.0M |
| 2024-11-18 | 32.62 | $33.41 | 894200 |
| 2024-11-15 | 32.55 | $32.86 | 823100 |
| 2024-11-14 | 32.53 | $32.66 | 600900 |
| 2024-11-13 | 32.54 | $33.06 | 784000 |
| 2024-11-12 | 32.52 | $33.01 | 1.3M |
| 2024-11-11 | 32.51 | $33.28 | 1.4M |
| 2024-11-08 | 32.47 | $33.09 | 2.6M |
| 2024-11-07 | 32.44 | $32.09 | 1.2M |
| 2024-11-06 | 32.51 | $31.67 | 2.6M |
| 2024-11-05 | 32.63 | $31.80 | 818762 |
| 2024-11-04 | 32.74 | $31.71 | 1.3M |
| 2024-11-01 | 32.86 | $31.64 | 1.4M |
| 2024-10-31 | 32.99 | $31.69 | 906132 |
| 2024-10-30 | 33.12 | $32.26 | 817306 |
| 2024-10-29 | 33.20 | $32.30 | 1.6M |
| 2024-10-28 | 33.28 | $32.50 | 1.3M |
| 2024-10-25 | 33.36 | $32.60 | 1.0M |
| 2024-10-24 | 33.42 | $33.36 | 1.2M |
| 2024-10-23 | 33.42 | $33.89 | 992000 |
| 2024-10-22 | 33.37 | $33.82 | 788403 |
| 2024-10-21 | 33.33 | $33.89 | 939979 |
| 2024-10-18 | 33.28 | $34.15 | 454600 |
| 2024-10-17 | 33.21 | $33.85 | 539127 |
| 2024-10-16 | 33.17 | $34.11 | 945900 |
| 2024-10-15 | 33.10 | $33.49 | 2.0M |
| 2024-10-14 | 33.08 | $33.03 | 699000 |
| 2024-10-11 | 33.11 | $32.51 | 864916 |
| 2024-10-10 | 33.20 | $32.50 | 1.1M |
| 2024-10-09 | 33.28 | $32.68 | 610730 |
| 2024-10-08 | 33.34 | $32.74 | 762918 |
| 2024-10-07 | 33.40 | $32.57 | 1.1M |
| 2024-10-04 | 33.46 | $32.40 | 1.1M |
| 2024-10-03 | 33.55 | $32.95 | 952061 |
| 2024-10-02 | 33.58 | $32.76 | 2.0M |
| 2024-10-01 | 33.62 | $33.51 | 1.1M |
| 2024-09-30 | 33.58 | $34.15 | 1.3M |
| 2024-09-27 | 33.48 | $34.15 | 1.3M |
| 2024-09-26 | 33.36 | $33.98 | 1.1M |
| 2024-09-25 | 33.24 | $33.85 | 1.3M |
| 2024-09-24 | 33.13 | $34.01 | 1.4M |
| 2024-09-23 | 32.99 | $34.49 | 1.2M |
| 2024-09-20 | 32.79 | $34.10 | 3.6M |
| 2024-09-19 | 32.61 | $33.88 | 2.2M |
| 2024-09-18 | 32.44 | $33.65 | 1.7M |
| 2024-09-17 | 32.28 | $33.16 | 1.7M |
| 2024-09-16 | 32.15 | $33.08 | 1.1M |
| 2024-09-13 | 32.01 | $32.81 | 1.7M |
| 2024-09-12 | 31.89 | $32.39 | 1.7M |
| 2024-09-11 | 31.79 | $32.07 | 1.6M |
| 2024-09-10 | 31.72 | $32.21 | 1.1M |
| 2024-09-09 | 31.61 | $32.30 | 919500 |
| 2024-09-06 | 31.49 | $32.08 | 913300 |
| 2024-09-05 | 31.37 | $32.11 | 869504 |
| 2024-09-04 | 31.24 | $32.29 | 837349 |
| 2024-09-03 | 31.07 | $31.95 | 1.3M |
| 2024-08-30 | 30.91 | $31.91 | 1.4M |
| 2024-08-29 | 30.75 | $31.54 | 1.2M |
| 2024-08-28 | 30.61 | $31.52 | 1.2M |
| 2024-08-27 | 30.47 | $31.48 | 1.3M |
| 2024-08-26 | 30.32 | $31.57 | 900500 |
| 2024-08-23 | 30.16 | $31.62 | 1.0M |
| 2024-08-22 | 29.99 | $31.15 | 1.2M |
| 2024-08-21 | 29.86 | $31.16 | 979100 |
| 2024-08-20 | 29.72 | $30.73 | 1.9M |
| 2024-08-19 | 29.62 | $30.33 | 1.1M |
| 2024-08-16 | 29.57 | $29.72 | 883347 |
| 2024-08-15 | 29.58 | $29.92 | 838933 |
| 2024-08-14 | 29.57 | $29.96 | 1.1M |
| 2024-08-13 | 29.56 | $29.80 | 1.4M |
| 2024-08-12 | 29.57 | $29.73 | 1.1M |
| 2024-08-09 | 29.59 | $29.35 | 995331 |
| 2024-08-08 | 29.65 | $29.22 | 1.2M |
| 2024-08-07 | 29.71 | $28.57 | 2.1M |
| 2024-08-06 | 29.84 | $28.83 | 2.5M |
| 2024-08-05 | 29.94 | $28.34 | 2.9M |
| 2024-08-02 | 30.08 | $29.37 | 1.3M |
| 2024-08-01 | 30.12 | $29.76 | 1.3M |
| 2024-07-31 | 30.11 | $29.59 | 1.5M |
| 2024-07-30 | 30.11 | $30.26 | 1.4M |
| 2024-07-29 | 30.04 | $30.15 | 1.1M |
| 2024-07-26 | 29.96 | $30.39 | 977500 |
| 2024-07-25 | 29.84 | $29.94 | 2.1M |
| 2024-07-24 | 29.76 | $30.37 | 987700 |
| 2024-07-23 | 29.62 | $30.96 | 1.3M |
| 2024-07-22 | 29.40 | $30.77 | 970734 |
| 2024-07-19 | 29.19 | $30.77 | 953791 |
| 2024-07-18 | 28.95 | $30.77 | 1.0M |
| 2024-07-17 | 28.70 | $30.68 | 2.0M |
| 2024-07-16 | 28.45 | $30.50 | 1.1M |
| 2024-07-15 | 28.19 | $29.89 | 1.3M |
| 2024-07-12 | 27.99 | $29.28 | 1.1M |
| 2024-07-11 | 27.83 | $29.14 | 1.6M |
| 2024-07-10 | 27.68 | $28.32 | 1.1M |
| 2024-07-09 | 27.61 | $27.84 | 1.1M |
| 2024-07-08 | 27.57 | $28.28 | 1.0M |
| 2024-07-05 | 27.50 | $27.99 | 640800 |
| 2024-07-03 | 27.45 | $27.85 | 449700 |
| 2024-07-02 | 27.41 | $27.69 | 1.2M |
| 2024-07-01 | 27.38 | $27.45 | 1.9M |
| 2024-06-28 | 27.37 | $27.71 | 6.0M |
| 2024-06-27 | 27.34 | $27.58 | 1.5M |
| 2024-06-26 | 27.30 | $27.13 | 1.2M |
| 2024-06-25 | 27.31 | $26.97 | 1.1M |
| 2024-06-24 | 27.33 | $27.38 | 1.4M |
| 2024-06-21 | 27.31 | $26.85 | 7.2M |
| 2024-06-20 | 27.35 | $27.08 | 1.4M |
| 2024-06-18 | 27.36 | $27.24 | 1.1M |
| 2024-06-17 | 27.36 | $27.65 | 912703 |
| 2024-06-14 | 27.32 | $27.60 | 687700 |
| 2024-06-13 | 27.28 | $27.65 | 896249 |
| 2024-06-12 | 27.24 | $27.56 | 1.4M |
| 2024-06-11 | 27.20 | $27.42 | 1.4M |
| 2024-06-10 | 27.18 | $27.46 | 2.5M |
| 2024-06-07 | 27.15 | $27.45 | 961930 |
| 2024-06-06 | 27.12 | $27.95 | 1.4M |
| 2024-06-05 | 27.03 | $27.74 | 2.9M |
| 2024-06-04 | 26.97 | $27.40 | 1.2M |
| 2024-06-03 | 26.94 | $26.83 | 1.4M |
| 2024-05-31 | 26.96 | $26.78 | 2.6M |
| 2024-05-30 | 26.99 | $26.45 | 999791 |
| 2024-05-29 | 27.04 | $26.17 | 845632 |
| 2024-05-28 | 27.13 | $26.37 | 1.1M |
| 2024-05-24 | 27.19 | $26.94 | 837800 |
| 2024-05-23 | 27.20 | $26.88 | 981313 |
| 2024-05-22 | 27.20 | $27.32 | 992051 |
| 2024-05-21 | 27.16 | $27.53 | 1.2M |
| 2024-05-20 | 27.10 | $27.44 | 1.2M |
| 2024-05-17 | 27.03 | $27.54 | 863205 |
| 2024-05-16 | 26.94 | $27.21 | 1.1M |
| 2024-05-15 | 26.88 | $27.54 | 1.5M |
| 2024-05-14 | 26.77 | $27.10 | 1.2M |
| 2024-05-13 | 26.70 | $27.25 | 785400 |
| 2024-05-10 | 26.59 | $27.15 | 813400 |
| 2024-05-09 | 26.49 | $27.12 | 989104 |
| 2024-05-08 | 26.39 | $27.01 | 1.0M |
| 2024-05-07 | 26.29 | $27.27 | 1.2M |
| 2024-05-06 | 26.16 | $27.15 | 992900 |
| 2024-05-03 | 26.03 | $26.91 | 910442 |
| 2024-05-02 | 25.93 | $26.82 | 1.5M |
| 2024-05-01 | 25.82 | $26.35 | 1.3M |
| 2024-04-30 | 25.76 | $26.34 | 1.3M |
| 2024-04-29 | 25.69 | $26.31 | 1.0M |
| 2024-04-26 | 25.62 | $25.69 | 2.0M |
| 2024-04-25 | 25.62 | $25.73 | 2.1M |
| 2024-04-24 | 25.61 | $26.33 | 1.3M |
| 2024-04-23 | 25.55 | $26.28 | 1.3M |
| 2024-04-22 | 25.50 | $25.76 | 830610 |
| 2024-04-19 | 25.49 | $25.48 | 1.3M |
| 2024-04-18 | 25.51 | $25.16 | 866100 |
| 2024-04-17 | 25.56 | $24.91 | 651700 |
| 2024-04-16 | 25.63 | $24.76 | 695461 |
| 2024-04-15 | 25.73 | $25.17 | 881926 |
| 2024-04-12 | 25.79 | $25.44 | 736101 |
| 2024-04-11 | 25.81 | $25.65 | 1.3M |
| 2024-04-10 | 25.82 | $25.31 | 1.2M |
| 2024-04-09 | 25.87 | $26.55 | 1.2M |
| 2024-04-08 | 25.78 | $26.05 | 1.3M |
| 2024-04-05 | 25.75 | $25.53 | 631356 |
| 2024-04-04 | 25.75 | $25.47 | 1.2M |
| 2024-04-03 | 25.76 | $25.29 | 955301 |
| 2024-04-02 | 25.78 | $25.49 | 1.6M |
| 2024-04-01 | 25.78 | $26.20 | 1.3M |
| 2024-03-28 | 25.71 | $26.66 | 1.9M |
| 2024-03-27 | 25.57 | $26.53 | 2.3M |
| 2024-03-26 | 25.44 | $26.15 | 1.8M |
| 2024-03-25 | 25.33 | $25.74 | 1.1M |
| 2024-03-22 | 25.25 | $25.68 | 1.5M |
| 2024-03-21 | 25.17 | $25.92 | 1.4M |
| 2024-03-20 | 25.07 | $25.52 | 1.5M |
| 2024-03-19 | 25.00 | $25.30 | 1.4M |
| 2024-03-18 | 24.94 | $25.41 | 1.4M |
| 2024-03-15 | 24.88 | $25.36 | 2.9M |
| 2024-03-14 | 24.81 | $25.25 | 2.6M |
| 2024-03-13 | 24.75 | $25.53 | 3.6M |
| 2024-03-12 | 24.65 | $25.50 | 4.8M |
| 2024-03-11 | 24.56 | $25.23 | 1.2M |
| 2024-03-08 | 24.49 | $24.93 | 1.1M |
| 2024-03-07 | 24.44 | $24.87 | 951912 |
| 2024-03-06 | 24.40 | $24.73 | 917500 |
| 2024-03-05 | 24.37 | $24.56 | 2.1M |
| 2024-03-04 | 24.35 | $24.49 | 1.6M |
| 2024-03-01 | 24.34 | $24.37 | 2.6M |
| 2024-02-29 | 24.35 | $23.89 | 4.9M |
| 2024-02-28 | 24.41 | $23.78 | 1.5M |
| 2024-02-27 | 24.49 | $24.13 | 959900 |
| 2024-02-26 | 24.53 | $24.27 | 714900 |
| 2024-02-23 | 24.57 | $24.56 | 552400 |
| 2024-02-22 | 24.58 | $24.68 | 1.1M |
| 2024-02-21 | 24.58 | $24.56 | 806148 |
| 2024-02-20 | 24.59 | $24.62 | 1.1M |
| 2024-02-16 | 24.60 | $24.69 | 1.5M |
| 2024-02-15 | 24.60 | $24.54 | 1.5M |
| 2024-02-14 | 24.62 | $24.19 | 1.4M |
| 2024-02-13 | 24.67 | $24.20 | 1.5M |
| 2024-02-12 | 24.73 | $24.62 | 1.1M |
| 2024-02-09 | 24.76 | $24.59 | 663700 |
| 2024-02-08 | 24.80 | $24.63 | 772806 |
| 2024-02-07 | 24.83 | $24.37 | 647606 |
| 2024-02-06 | 24.90 | $24.56 | 643830 |
| 2024-02-05 | 24.97 | $24.29 | 1.2M |
| 2024-02-02 | 25.06 | $24.79 | 751422 |
| 2024-02-01 | 25.11 | $25.25 | 1.1M |
| 2024-01-31 | 25.11 | $24.91 | 1.4M |
| 2024-01-30 | 25.15 | $25.02 | 660100 |
| 2024-01-29 | 25.19 | $25.05 | 836400 |
| 2024-01-26 | 25.23 | $24.72 | 598870 |
| 2024-01-25 | 25.30 | $24.92 | 1.2M |
| 2024-01-24 | 25.36 | $24.65 | 1.0M |
| 2024-01-23 | 25.46 | $24.94 | 733906 |
| 2024-01-22 | 25.53 | $25.21 | 1.2M |
| 2024-01-19 | 25.57 | $25.04 | 1.5M |
| 2024-01-18 | 25.64 | $24.66 | 1.5M |
| 2024-01-17 | 25.74 | $25.03 | 2.4M |
| 2024-01-16 | 25.81 | $25.47 | 1.1M |
| 2024-01-12 | 25.84 | $25.74 | 874700 |
| 2024-01-11 | 25.85 | $25.84 | 1.3M |
| 2024-01-10 | 25.84 | $26.08 | 1.6M |
| 2024-01-09 | 25.80 | $26.28 | 1.1M |
| 2024-01-08 | 25.73 | $26.04 | 885218 |
| 2024-01-05 | 25.68 | $25.47 | 668010 |
| 2024-01-04 | 25.68 | $25.51 | 964645 |
| 2024-01-03 | 25.67 | $25.65 | 1.3M |
| 2024-01-02 | 25.65 | $26.00 | 929900 |
| 2023-12-29 | 25.58 | $25.56 | 757337 |
| 2023-12-28 | 25.55 | $26.05 | 1.2M |
| 2023-12-27 | 25.46 | $26.08 | 977034 |
| 2023-12-26 | 25.35 | $26.03 | 810309 |
| 2023-12-22 | 25.24 | $25.85 | 1.1M |
| 2023-12-21 | 25.13 | $25.72 | 1.3M |
| 2023-12-20 | 25.03 | $25.54 | 2.8M |
| 2023-12-19 | 24.93 | $25.66 | 1.7M |
| 2023-12-18 | 24.81 | $25.44 | 1.7M |
| 2023-12-15 | 24.70 | $25.72 | 4.3M |
| 2023-12-14 | 24.56 | $26.08 | 1.6M |
| 2023-12-13 | 24.36 | $25.50 | 1.6M |
| 2023-12-12 | 24.22 | $24.68 | 1.6M |
| 2023-12-11 | 24.13 | $24.44 | 1.3M |
| 2023-12-08 | 24.06 | $24.31 | 1.1M |
| 2023-12-07 | 24.00 | $24.64 | 1.8M |
| 2023-12-06 | 23.90 | $24.51 | 1.0M |
| 2023-12-05 | 23.80 | $24.82 | 2.4M |
| 2023-12-04 | 23.66 | $24.99 | 1.1M |
| 2023-12-01 | 23.50 | $24.55 | 1.3M |
| 2023-11-30 | 23.37 | $23.75 | 1.8M |
| 2023-11-29 | 23.32 | $23.51 | 1.3M |
| 2023-11-28 | 23.28 | $23.50 | 1.4M |
| 2023-11-27 | 23.23 | $23.62 | 751100 |
| 2023-11-24 | 23.15 | $23.72 | 232832 |
| 2023-11-22 | 23.06 | $23.71 | 682622 |
| 2023-11-21 | 22.95 | $23.50 | 991200 |
| 2023-11-20 | 22.85 | $23.37 | 539354 |
| 2023-11-17 | 22.75 | $23.30 | 1.1M |
| 2023-11-16 | 22.65 | $23.20 | 985500 |
| 2023-11-15 | 22.54 | $23.21 | 1.4M |
| 2023-11-14 | 22.42 | $23.29 | 1.6M |
| 2023-11-13 | 22.29 | $22.35 | 1.6M |
| 2023-11-10 | 22.24 | $22.68 | 1.1M |
| 2023-11-09 | 22.16 | $22.56 | 1.9M |
| 2023-11-08 | 22.08 | $22.92 | 911248 |
| 2023-11-07 | 21.96 | $22.78 | 659614 |
| 2023-11-06 | 21.85 | $23.04 | 1.9M |
| 2023-11-03 | 21.70 | $23.35 | 1.3M |
| 2023-11-02 | 21.52 | $23.08 | 1.1M |
| 2023-11-01 | 21.36 | $22.52 | 1.6M |
| 2023-10-31 | 21.24 | $21.95 | 2.2M |
| 2023-10-30 | 21.17 | $21.34 | 2.2M |
| 2023-10-27 | 21.16 | $21.10 | 1.1M |
| 2023-10-26 | 21.17 | $21.45 | 2.1M |
| 2023-10-25 | 21.15 | $20.68 | 1.7M |
| 2023-10-24 | 21.21 | $20.94 | 1.2M |
| 2023-10-23 | 21.25 | $20.49 | 1.3M |
| 2023-10-20 | 21.34 | $20.84 | 1.3M |
| 2023-10-19 | 21.40 | $20.97 | 1.2M |
| 2023-10-18 | 21.46 | $21.33 | 1.0M |
| 2023-10-17 | 21.50 | $21.62 | 1.6M |
| 2023-10-16 | 21.51 | $21.58 | 1.4M |
| 2023-10-13 | 21.54 | $21.30 | 1.0M |
| 2023-10-12 | 21.61 | $21.28 | 829503 |
| 2023-10-11 | 21.69 | $21.79 | 1.9M |
| 2023-10-10 | 21.72 | $21.56 | 2.4M |
| 2023-10-09 | 21.79 | $21.49 | 1.3M |
| 2023-10-06 | 21.88 | $21.30 | 1.3M |
| 2023-10-05 | 22.00 | $21.37 | 1.3M |
| 2023-10-04 | 22.12 | $21.25 | 1.6M |
| 2023-10-03 | 22.26 | $20.85 | 1.4M |
| 2023-10-02 | 22.46 | $21.15 | 1.9M |
| 2023-09-29 | 22.64 | $21.63 | 1.8M |
| 2023-09-28 | 22.79 | $21.75 | 2.0M |
| 2023-09-27 | 22.94 | $21.55 | 1.4M |
| 2023-09-26 | 23.11 | $21.60 | 1.4M |
| 2023-09-25 | 23.30 | $22.32 | 746920 |
| 2023-09-22 | 23.42 | $22.53 | 936751 |
| 2023-09-21 | 23.53 | $22.63 | 1.6M |
| 2023-09-20 | 23.63 | $23.48 | 988700 |
| 2023-09-19 | 23.65 | $23.41 | 1.3M |
| 2023-09-18 | 23.68 | $23.25 | 1.4M |
| 2023-09-15 | 23.73 | $23.40 | 3.7M |
| 2023-09-14 | 23.76 | $23.72 | 3.7M |
| 2023-09-13 | 23.76 | $23.39 | 1.2M |
| 2023-09-12 | 23.79 | $23.67 | 525847 |
| 2023-09-11 | 23.80 | $23.84 | 784224 |
| 2023-09-08 | 23.79 | $23.78 | 665800 |
| 2023-09-07 | 23.79 | $23.85 | 741100 |
| 2023-09-06 | 23.78 | $23.64 | 645000 |
| 2023-09-05 | 23.79 | $23.65 | 1.1M |
| 2023-09-01 | 23.81 | $24.10 | 834544 |
| 2023-08-31 | 23.78 | $24.02 | 738200 |
| 2023-08-30 | 23.76 | $24.14 | 865124 |
| 2023-08-29 | 23.72 | $24.04 | 931700 |
| 2023-08-28 | 23.70 | $23.97 | 584106 |
| 2023-08-25 | 23.68 | $23.61 | 546149 |
| 2023-08-24 | 23.70 | $23.52 | 678700 |
| 2023-08-23 | 23.74 | $23.70 | 751500 |
| 2023-08-22 | 23.77 | $23.54 | 776900 |
| 2023-08-21 | 23.83 | $23.60 | 966600 |
| 2023-08-18 | 23.90 | $23.49 | 680926 |
| 2023-08-17 | 23.98 | $23.36 | 737067 |
| 2023-08-16 | 24.09 | $23.33 | 941000 |
| 2023-08-15 | 24.21 | $23.59 | 1.1M |
| 2023-08-14 | 24.31 | $23.82 | 859100 |
| 2023-08-11 | 24.39 | $24.04 | 1.0M |
| 2023-08-10 | 24.46 | $24.05 | 720500 |
| 2023-08-09 | 24.53 | $24.03 | 1.2M |
| 2023-08-08 | 24.60 | $24.08 | 691300 |
| 2023-08-07 | 24.66 | $24.23 | 828404 |
| 2023-08-04 | 24.71 | $23.83 | 540900 |
| 2023-08-03 | 24.79 | $23.59 | 847591 |
| 2023-08-02 | 24.89 | $23.97 | 1.3M |
| 2023-08-01 | 24.96 | $24.29 | 1.0M |
| 2023-07-31 | 24.99 | $24.55 | 1.4M |
| 2023-07-28 | 25.00 | $24.50 | 1.0M |
| 2023-07-27 | 25.00 | $24.88 | 1.9M |
| 2023-07-26 | 24.97 | $26.05 | 753105 |
| 2023-07-25 | 24.81 | $25.83 | 917540 |
| 2023-07-24 | 24.66 | $25.82 | 463612 |
| 2023-07-21 | 24.49 | $25.65 | 494812 |
| 2023-07-20 | 24.33 | $25.59 | 531729 |
| 2023-07-19 | 24.17 | $25.35 | 917500 |
| 2023-07-18 | 24.02 | $24.94 | 1.5M |
| 2023-07-17 | 23.92 | $24.92 | 799000 |
| 2023-07-14 | 23.81 | $24.51 | 901200 |
| 2023-07-13 | 23.74 | $24.42 | 1.3M |
| 2023-07-12 | 23.69 | $24.14 | 1.4M |
| 2023-07-11 | 23.66 | $24.03 | 978120 |
| 2023-07-10 | 23.64 | $23.23 | 1.5M |
| 2023-07-07 | 23.71 | $23.32 | 902200 |
| 2023-07-06 | 23.78 | $23.61 | 952200 |
| 2023-07-05 | 23.82 | $23.85 | 654700 |
| 2023-07-03 | 23.84 | $23.95 | 444400 |
| 2023-06-30 | 23.86 | $23.54 | 1.2M |
| 2023-06-29 | 23.92 | $23.89 | 1.4M |
| 2023-06-28 | 23.94 | $23.46 | 957700 |
| 2023-06-27 | 24.01 | $23.33 | 828400 |
| 2023-06-26 | 24.09 | $23.06 | 626707 |
| 2023-06-23 | 24.20 | $22.91 | 2.9M |
| 2023-06-22 | 24.33 | $23.39 | 1.1M |
| 2023-06-21 | 24.42 | $23.83 | 785400 |
| 2023-06-20 | 24.47 | $24.29 | 895900 |
| 2023-06-16 | 24.47 | $24.67 | 2.6M |
| 2023-06-15 | 24.44 | $24.61 | 1.1M |
| 2023-06-14 | 24.42 | $24.65 | 1.6M |
| 2023-06-13 | 24.39 | $24.64 | 1.1M |
| 2023-06-12 | 24.36 | $24.50 | 737521 |
| 2023-06-09 | 24.35 | $24.65 | 597227 |
| 2023-06-08 | 24.32 | $24.50 | 1.0M |
| 2023-06-07 | 24.31 | $24.92 | 1.4M |
| 2023-06-06 | 24.27 | $24.84 | 803035 |
| 2023-06-05 | 24.23 | $24.34 | 748612 |
| 2023-06-02 | 24.24 | $24.52 | 908917 |
| 2023-06-01 | 24.24 | $23.87 | 1.0M |
| 2023-05-31 | 24.30 | $23.93 | 1.8M |
| 2023-05-30 | 24.36 | $23.88 | 777116 |
| 2023-05-26 | 24.43 | $23.93 | 623718 |
| 2023-05-25 | 24.50 | $23.58 | 547200 |
| 2023-05-24 | 24.61 | $23.93 | 800700 |
| 2023-05-23 | 24.69 | $24.20 | 779000 |
| 2023-05-22 | 24.74 | $24.35 | 886245 |
| 2023-05-19 | 24.77 | $24.46 | 696181 |
| 2023-05-18 | 24.79 | $24.47 | 533500 |
| 2023-05-17 | 24.80 | $24.66 | 478500 |
| 2023-05-16 | 24.80 | $24.52 | 425000 |
| 2023-05-15 | 24.81 | $25.07 | 338506 |
| 2023-05-12 | 24.77 | $24.87 | 426538 |
| 2023-05-11 | 24.74 | $24.82 | 985200 |
| 2023-05-10 | 24.71 | $25.03 | 538958 |
| 2023-05-09 | 24.66 | $24.84 | 874100 |
| 2023-05-08 | 24.63 | $25.31 | 462900 |
| 2023-05-05 | 24.55 | $25.22 | 696400 |
| 2023-05-04 | 24.48 | $25.18 | 777100 |
| 2023-05-03 | 24.40 | $24.83 | 1.3M |
| 2023-05-02 | 24.36 | $24.43 | 838910 |
| 2023-05-01 | 24.35 | $24.64 | 711732 |
| 2023-04-28 | 24.33 | $24.75 | 799747 |
| 2023-04-27 | 24.29 | $24.76 | 1.4M |
| 2023-04-26 | 24.25 | $23.89 | 1.0M |
| 2023-04-25 | 24.29 | $23.99 | 448335 |
| 2023-04-24 | 24.32 | $23.81 | 826700 |
| 2023-04-21 | 24.37 | $24.18 | 900705 |
| 2023-04-20 | 24.38 | $24.38 | 539404 |
| 2023-04-19 | 24.36 | $24.35 | 434700 |
| 2023-04-18 | 24.35 | $24.25 | 567100 |
| 2023-04-17 | 24.35 | $24.49 | 679529 |
| 2023-04-14 | 24.32 | $24.09 | 353806 |
| 2023-04-13 | 24.33 | $24.55 | 565970 |
| 2023-04-12 | 24.30 | $24.53 | 800400 |
| 2023-04-11 | 24.27 | $24.67 | 1.1M |
| 2023-04-10 | 24.23 | $24.51 | 877403 |
| 2023-04-06 | 24.19 | $24.30 | 640700 |
| 2023-04-05 | 24.19 | $24.11 | 782336 |
| 2023-04-04 | 24.20 | $24.47 | 626700 |
| 2023-04-03 | 24.19 | $24.69 | 861897 |
| 2023-03-31 | 24.16 | $24.85 | 836167 |
| 2023-03-30 | 24.12 | $24.27 | 571832 |
| 2023-03-29 | 24.15 | $24.18 | 587900 |
| 2023-03-28 | 24.19 | $23.96 | 617700 |
| 2023-03-27 | 24.26 | $23.81 | 522200 |
| 2023-03-24 | 24.35 | $23.72 | 935300 |
| 2023-03-23 | 24.47 | $23.11 | 693524 |
| 2023-03-22 | 24.65 | $23.24 | 830127 |
| 2023-03-21 | 24.83 | $24.29 | 896430 |
| 2023-03-20 | 24.92 | $24.77 | 1.0M |
| 2023-03-17 | 24.97 | $24.29 | 2.6M |
| 2023-03-16 | 25.07 | $24.32 | 1.2M |
| 2023-03-15 | 25.17 | $24.26 | 900500 |
| 2023-03-14 | 25.27 | $24.48 | 941000 |
| 2023-03-13 | 25.36 | $24.23 | 1.5M |
| 2023-03-10 | 25.48 | $24.04 | 937900 |
| 2023-03-09 | 25.62 | $25.22 | 579249 |
| 2023-03-08 | 25.64 | $25.41 | 539435 |
| 2023-03-07 | 25.64 | $25.42 | 551900 |
| 2023-03-06 | 25.64 | $25.77 | 1.2M |
| 2023-03-03 | 25.61 | $26.19 | 721114 |
| 2023-03-02 | 25.53 | $26.14 | 642700 |
| 2023-03-01 | 25.45 | $25.51 | 970100 |
| 2023-02-28 | 25.44 | $25.76 | 1.7M |
| 2023-02-27 | 25.39 | $25.98 | 694417 |
| 2023-02-24 | 25.32 | $25.83 | 1.2M |
| 2023-02-23 | 25.25 | $25.80 | 1.1M |
| 2023-02-22 | 25.19 | $25.21 | 998917 |
| 2023-02-21 | 25.17 | $25.66 | 1.3M |
| 2023-02-17 | 25.10 | $25.89 | 4.3M |
| 2023-02-16 | 25.01 | $25.41 | 980479 |
| 2023-02-15 | 24.95 | $24.88 | 657800 |
| 2023-02-14 | 24.95 | $24.67 | 424710 |
| 2023-02-13 | 24.96 | $25.20 | 445551 |
| 2023-02-10 | 24.92 | $25.07 | 477612 |
| 2023-02-09 | 24.89 | $24.60 | 504144 |
| 2023-02-08 | 24.90 | $24.95 | 609200 |
| 2023-02-07 | 24.87 | $25.02 | 748900 |
| 2023-02-06 | 24.82 | $25.08 | 575631 |
| 2023-02-03 | 24.76 | $25.39 | 597839 |
| 2023-02-02 | 24.66 | $25.43 | 778000 |
| 2023-02-01 | 24.54 | $25.16 | 568922 |
| 2023-01-31 | 24.44 | $25.48 | 981840 |
| 2023-01-30 | 24.29 | $24.90 | 377200 |
| 2023-01-27 | 24.20 | $24.76 | 385700 |
| 2023-01-26 | 24.11 | $24.67 | 708700 |
| 2023-01-25 | 24.02 | $24.33 | 538715 |
| 2023-01-24 | 23.96 | $24.20 | 991341 |
| 2023-01-23 | 23.91 | $24.40 | 560953 |
| 2023-01-20 | 23.84 | $24.10 | 1.2M |
| 2023-01-19 | 23.79 | $24.38 | 1.2M |
| 2023-01-18 | 23.70 | $24.46 | 1.9M |
| 2023-01-17 | 23.60 | $24.64 | 1.8M |
| 2023-01-13 | 23.47 | $24.45 | 682100 |
| 2023-01-12 | 23.36 | $24.28 | 1.2M |
| 2023-01-11 | 23.26 | $24.01 | 1.2M |
| 2023-01-10 | 23.18 | $23.10 | 1.5M |
| 2023-01-09 | 23.19 | $23.38 | 816000 |
| 2023-01-06 | 23.17 | $23.10 | 1.3M |
| 2023-01-05 | 23.18 | $22.96 | 833226 |
| 2023-01-04 | 23.20 | $23.25 | 1.8M |
| 2023-01-03 | 23.20 | $22.86 | 875204 |
| 2022-12-30 | 23.23 | $23.47 | 613000 |
| 2022-12-29 | 23.21 | $23.35 | 512117 |
| 2022-12-28 | 23.20 | $23.05 | 751800 |
| 2022-12-27 | 23.21 | $23.39 | 475500 |
| 2022-12-23 | 23.19 | $23.46 | 539100 |
| 2022-12-22 | 23.16 | $23.19 | 727500 |
| 2022-12-21 | 23.16 | $23.29 | 733508 |
| 2022-12-20 | 23.15 | $22.97 | 841629 |
| 2022-12-19 | 23.16 | $22.84 | 1.1M |
| 2022-12-16 | 23.19 | $22.64 | 5.1M |
| 2022-12-15 | 23.23 | $23.22 | 2.0M |
| 2022-12-14 | 23.22 | $23.36 | 1.3M |
| 2022-12-13 | 23.19 | $23.51 | 1.5M |
| 2022-12-12 | 23.13 | $23.32 | 944553 |
| 2022-12-09 | 23.09 | $23.27 | 556000 |
| 2022-12-08 | 23.05 | $23.31 | 575038 |
| 2022-12-07 | 22.99 | $23.26 | 875331 |
| 2022-12-06 | 22.93 | $23.07 | 519815 |
| 2022-12-05 | 22.88 | $23.37 | 493820 |
| 2022-12-02 | 22.80 | $23.55 | 466800 |
| 2022-12-01 | 22.68 | $23.28 | 539008 |
| 2022-11-30 | 22.58 | $23.21 | 1.9M |
| 2022-11-29 | 22.48 | $22.67 | 685566 |
| 2022-11-28 | 22.42 | $22.62 | 706666 |
| 2022-11-25 | 22.37 | $23.15 | 262947 |
| 2022-11-23 | 22.25 | $22.88 | 998900 |
| 2022-11-22 | 22.15 | $23.15 | 769000 |
| 2022-11-21 | 22.01 | $22.92 | 627626 |
| 2022-11-18 | 21.87 | $22.80 | 658828 |
| 2022-11-17 | 21.74 | $22.40 | 532445 |
| 2022-11-16 | 21.62 | $22.21 | 541900 |
| 2022-11-15 | 21.51 | $22.31 | 729900 |
| 2022-11-14 | 21.37 | $22.12 | 598300 |
| 2022-11-11 | 21.25 | $22.21 | 588142 |
| 2022-11-10 | 21.10 | $22.33 | 485026 |
| 2022-11-09 | 20.92 | $21.09 | 480530 |
| 2022-11-08 | 20.86 | $21.32 | 450000 |
| 2022-11-07 | 20.76 | $21.34 | 455400 |
| 2022-11-04 | 20.66 | $21.41 | 395900 |
| 2022-11-03 | 20.53 | $21.15 | 521700 |
| 2022-11-02 | 20.43 | $21.11 | 519918 |
| 2022-11-01 | 20.32 | $21.82 | 598000 |
| 2022-10-31 | 20.14 | $21.52 | 833145 |
| 2022-10-28 | 19.98 | $21.50 | 687511 |
| 2022-10-27 | 19.81 | $20.68 | 684016 |
| 2022-10-26 | 19.70 | $20.59 | 745200 |
| 2022-10-25 | 19.61 | $20.71 | 1.0M |
| 2022-10-24 | 19.50 | $19.64 | 831243 |
| 2022-10-21 | 19.50 | $19.55 | 691045 |
| 2022-10-20 | 19.51 | $19.16 | 672137 |
| 2022-10-19 | 19.57 | $19.17 | 894646 |
| 2022-10-18 | 19.64 | $19.64 | 1.1M |
| 2022-10-17 | 19.68 | $19.62 | 950500 |
| 2022-10-14 | 19.74 | $19.18 | 668500 |
| 2022-10-13 | 19.85 | $19.76 | 1.0M |
| 2022-10-12 | 19.91 | $19.53 | 640613 |
| 2022-10-11 | 20.01 | $19.56 | 1.2M |
| 2022-10-10 | 20.12 | $19.28 | 1.3M |
| 2022-10-07 | 20.28 | $19.23 | 1.0M |
| 2022-10-06 | 20.45 | $19.72 | 834900 |
| 2022-10-05 | 20.59 | $19.90 | 752728 |
| 2022-10-04 | 20.73 | $20.07 | 2.0M |
| 2022-10-03 | 20.85 | $19.60 | 1.1M |
| 2022-09-30 | 21.04 | $19.45 | 1.3M |
| 2022-09-29 | 21.26 | $19.07 | 747700 |
| 2022-09-28 | 21.52 | $20.37 | 996000 |
| 2022-09-27 | 21.68 | $20.03 | 798939 |
| 2022-09-26 | 21.89 | $20.22 | 1.1M |
| 2022-09-23 | 22.09 | $20.79 | 770222 |
| 2022-09-22 | 22.25 | $21.45 | 829400 |
| 2022-09-21 | 22.36 | $21.88 | 1.3M |
| 2022-09-20 | 22.43 | $22.28 | 804723 |
| 2022-09-19 | 22.47 | $22.55 | 728000 |
| 2022-09-16 | 22.49 | $22.37 | 4.1M |
| 2022-09-15 | 22.54 | $21.64 | 1.5M |
| 2022-09-14 | 22.67 | $22.04 | 566100 |
| 2022-09-13 | 22.77 | $22.30 | 715830 |
| 2022-09-12 | 22.87 | $23.06 | 835601 |
| 2022-09-09 | 22.91 | $22.49 | 577537 |
| 2022-09-08 | 23.01 | $22.16 | 922000 |
| 2022-09-07 | 23.16 | $22.48 | 611400 |
| 2022-09-06 | 23.28 | $22.33 | 721000 |
| 2022-09-02 | 23.43 | $22.15 | 808800 |
| 2022-09-01 | 23.60 | $22.54 | 544624 |
| 2022-08-31 | 23.75 | $22.64 | 1.1M |
| 2022-08-30 | 23.89 | $22.97 | 576433 |
| 2022-08-29 | 24.01 | $23.42 | 1.1M |
| 2022-08-26 | 24.08 | $23.28 | 744500 |
| 2022-08-25 | 24.18 | $23.54 | 953100 |
| 2022-08-24 | 24.25 | $23.25 | 635106 |
| 2022-08-23 | 24.35 | $23.20 | 584000 |
| 2022-08-22 | 24.45 | $23.41 | 706344 |
| 2022-08-19 | 24.54 | $24.03 | 1.1M |
| 2022-08-18 | 24.56 | $24.53 | 720618 |
| 2022-08-17 | 24.53 | $24.47 | 710400 |
| 2022-08-16 | 24.49 | $25.08 | 514224 |
| 2022-08-15 | 24.38 | $25.37 | 631600 |
| 2022-08-12 | 24.23 | $25.39 | 845000 |
| 2022-08-11 | 24.07 | $25.04 | 688198 |
| 2022-08-10 | 23.92 | $24.83 | 628225 |
| 2022-08-09 | 23.78 | $24.47 | 768000 |
| 2022-08-08 | 23.66 | $24.22 | 684200 |
| 2022-08-05 | 23.55 | $23.95 | 1.2M |
| 2022-08-04 | 23.46 | $24.02 | 2.5M |
| 2022-08-03 | 23.35 | $24.27 | 1.3M |
| 2022-08-02 | 23.20 | $24.19 | 6.1M |
| 2022-08-01 | 23.05 | $23.78 | 893934 |
| 2022-07-29 | 22.93 | $24.12 | 1.0M |
| 2022-07-28 | 22.77 | $24.11 | 614700 |
| 2022-07-27 | 22.60 | $23.52 | 461945 |
| 2022-07-26 | 22.47 | $23.46 | 665000 |
| 2022-07-25 | 22.34 | $23.27 | 659739 |
| 2022-07-22 | 22.23 | $22.94 | 342600 |
| 2022-07-21 | 22.13 | $22.83 | 683700 |
| 2022-07-20 | 22.04 | $22.79 | 655337 |
| 2022-07-19 | 21.94 | $22.75 | 1.0M |
| 2022-07-18 | 21.84 | $22.19 | 535400 |
| 2022-07-15 | 21.79 | $22.25 | 671300 |
| 2022-07-14 | 21.72 | $21.71 | 424636 |
| 2022-07-13 | 21.69 | $21.69 | 416800 |
| 2022-07-12 | 21.66 | $21.88 | 644546 |
| 2022-07-11 | 21.61 | $21.92 | 346014 |
| 2022-07-08 | 21.56 | $21.93 | 489701 |
| 2022-07-07 | 21.51 | $21.85 | 497815 |
| 2022-07-06 | 21.48 | $21.83 | 520616 |
| 2022-07-05 | 21.46 | $21.72 | 750614 |
| 2022-07-01 | 21.45 | $22.09 | 1.3M |
| 2022-06-30 | 21.41 | $21.49 | 960400 |
| 2022-06-29 | 21.44 | $21.62 | 844141 |
| 2022-06-28 | 21.46 | $21.80 | 598814 |
| 2022-06-27 | 21.47 | $21.84 | 947988 |
| 2022-06-24 | 21.48 | $21.56 | 2.6M |
| 2022-06-23 | 21.52 | $21.31 | 594549 |
| 2022-06-22 | 21.58 | $21.12 | 704300 |
| 2022-06-21 | 21.67 | $20.93 | 892119 |
| 2022-06-17 | 21.78 | $20.78 | 3.9M |
| 2022-06-16 | 21.92 | $20.62 | 1.1M |
| 2022-06-15 | 22.07 | $20.79 | 1.3M |
| 2022-06-14 | 22.22 | $20.08 | 1.4M |
| 2022-06-13 | 22.45 | $20.31 | 923200 |
| 2022-06-10 | 22.67 | $21.76 | 835300 |
| 2022-06-09 | 22.76 | $22.32 | 518111 |
| 2022-06-08 | 22.79 | $22.69 | 668500 |
| 2022-06-07 | 22.78 | $23.56 | 856923 |
| 2022-06-06 | 22.68 | $22.99 | 806730 |
| 2022-06-03 | 22.64 | $23.08 | 868545 |
| 2022-06-02 | 22.59 | $23.39 | 754612 |
| 2022-06-01 | 22.50 | $22.98 | 727800 |
| 2022-05-31 | 22.46 | $22.88 | 784100 |
| 2022-05-27 | 22.44 | $22.99 | 725000 |
| 2022-05-26 | 22.40 | $22.37 | 680410 |
| 2022-05-25 | 22.44 | $22.50 | 745519 |
| 2022-05-24 | 22.48 | $22.15 | 570221 |
| 2022-05-23 | 22.56 | $21.90 | 640419 |
| 2022-05-20 | 22.69 | $22.04 | 758224 |
| 2022-05-19 | 22.82 | $22.00 | 1.1M |
| 2022-05-18 | 22.97 | $22.05 | 821400 |
| 2022-05-17 | 23.14 | $23.06 | 671300 |
| 2022-05-16 | 23.23 | $22.97 | 772027 |
| 2022-05-13 | 23.34 | $23.13 | 873628 |
| 2022-05-12 | 23.44 | $22.23 | 765325 |
| 2022-05-11 | 23.65 | $21.91 | 888006 |
| 2022-05-10 | 23.91 | $21.95 | 1.2M |
| 2022-05-09 | 24.17 | $22.06 | 684727 |
| 2022-05-06 | 24.44 | $22.77 | 800039 |
| 2022-05-05 | 24.66 | $22.98 | 703312 |
| 2022-05-04 | 24.87 | $23.73 | 1.1M |
| 2022-05-03 | 25.01 | $23.54 | 847600 |
| 2022-05-02 | 25.19 | $23.28 | 776017 |
| 2022-04-29 | 25.40 | $24.00 | 802507 |
| 2022-04-28 | 25.55 | $25.34 | 669446 |
| 2022-04-27 | 25.57 | $24.80 | 543322 |
| 2022-04-26 | 25.65 | $24.93 | 474000 |
| 2022-04-25 | 25.72 | $25.58 | 624051 |
| 2022-04-22 | 25.73 | $25.70 | 663328 |
| 2022-04-21 | 25.71 | $26.05 | 522234 |
| 2022-04-20 | 25.66 | $26.55 | 641600 |
| 2022-04-19 | 25.55 | $26.32 | 640831 |
| 2022-04-18 | 25.46 | $25.65 | 685605 |
| 2022-04-14 | 25.42 | $25.63 | 451864 |
| 2022-04-13 | 25.39 | $25.44 | 352771 |
| 2022-04-12 | 25.37 | $25.12 | 440237 |
| 2022-04-11 | 25.38 | $25.19 | 697500 |
| 2022-04-08 | 25.38 | $25.51 | 537705 |
| 2022-04-07 | 25.35 | $25.40 | 954900 |
| 2022-04-06 | 25.33 | $25.93 | 612645 |
| 2022-04-05 | 25.25 | $25.55 | 1.1M |
| 2022-04-04 | 25.20 | $25.58 | 887437 |
| 2022-04-01 | 25.14 | $25.88 | 1.1M |
| 2022-03-31 | 25.06 | $25.30 | 915845 |
| 2022-03-30 | 25.02 | $25.47 | 658235 |
| 2022-03-29 | 24.97 | $25.98 | 892006 |
| 2022-03-28 | 24.87 | $25.12 | 845300 |
| 2022-03-25 | 24.85 | $24.89 | 1.4M |
| 2022-03-24 | 24.85 | $24.60 | 1.2M |
| 2022-03-23 | 24.88 | $24.59 | 587313 |
| 2022-03-22 | 24.92 | $25.03 | 991936 |
| 2022-03-21 | 24.91 | $24.81 | 995039 |
| 2022-03-18 | 24.92 | $25.35 | 1.9M |
| 2022-03-17 | 24.88 | $24.90 | 1.1M |
| 2022-03-16 | 24.88 | $24.77 | 1.2M |
| 2022-03-15 | 24.90 | $24.81 | 1.4M |
| 2022-03-14 | 24.92 | $24.67 | 503700 |
| 2022-03-11 | 24.95 | $24.80 | 566300 |
| 2022-03-10 | 24.97 | $24.88 | 1.3M |
| 2022-03-09 | 24.98 | $24.92 | 592000 |
| 2022-03-08 | 25.00 | $24.61 | 795523 |
| 2022-03-07 | 25.05 | $24.26 | 486100 |
| 2022-03-04 | 25.14 | $25.26 | 551300 |
| 2022-03-03 | 25.13 | $25.19 | 796503 |
| 2022-03-02 | 25.14 | $25.35 | 716533 |
| 2022-03-01 | 25.14 | $25.00 | 746137 |
| 2022-02-28 | 25.17 | $25.28 | 974514 |
| 2022-02-25 | 25.19 | $25.42 | 791400 |
| 2022-02-24 | 25.18 | $24.89 | 1.7M |
| 2022-02-23 | 25.23 | $24.64 | 662348 |
| 2022-02-22 | 25.31 | $24.82 | 898345 |
| 2022-02-18 | 25.37 | $25.05 | 969100 |
| 2022-02-17 | 25.41 | $25.25 | 1.6M |
| 2022-02-16 | 25.43 | $25.17 | 3.4M |
| 2022-02-15 | 25.47 | $24.78 | 2.9M |
| 2022-02-14 | 25.56 | $24.76 | 2.6M |
| 2022-02-11 | 25.66 | $25.42 | 451800 |
| 2022-02-10 | 25.72 | $25.29 | 612700 |
| 2022-02-09 | 25.79 | $25.83 | 557300 |
| 2022-02-08 | 25.83 | $25.56 | 554000 |
| 2022-02-07 | 25.90 | $25.26 | 421600 |
| 2022-02-04 | 26.02 | $25.55 | 499800 |
| 2022-02-03 | 26.12 | $25.58 | 945516 |
| 2022-02-02 | 26.23 | $26.43 | 990818 |
| 2022-02-01 | 26.28 | $26.38 | 683425 |
| 2022-01-31 | 26.34 | $26.55 | 911200 |
| 2022-01-28 | 26.40 | $25.76 | 665627 |
| 2022-01-27 | 26.54 | $24.91 | 707513 |
| 2022-01-26 | 26.79 | $24.94 | 476600 |
| 2022-01-25 | 27.05 | $25.22 | 833507 |
| 2022-01-24 | 27.30 | $25.48 | 1.1M |
| 2022-01-21 | 27.53 | $25.50 | 798953 |
| 2022-01-20 | 27.78 | $25.74 | 755500 |
| 2022-01-19 | 28.01 | $26.76 | 348730 |
| 2022-01-18 | 28.14 | $27.15 | 543903 |
| 2022-01-14 | 28.23 | $27.60 | 602300 |
| 2022-01-13 | 28.28 | $27.95 | 279800 |
| 2022-01-12 | 28.29 | $27.89 | 391536 |
| 2022-01-11 | 28.31 | $27.77 | 1.4M |
| 2022-01-10 | 28.33 | $28.15 | 874100 |
| 2022-01-07 | 28.32 | $28.30 | 804100 |
| 2022-01-06 | 28.29 | $28.36 | 672842 |
| 2022-01-05 | 28.25 | $28.37 | 513300 |
| 2022-01-04 | 28.21 | $29.30 | 653400 |
| 2022-01-03 | 28.09 | $28.99 | 998038 |
| 2021-12-31 | 27.98 | $28.83 | 398114 |
| 2021-12-30 | 27.89 | $28.64 | 502802 |
| 2021-12-29 | 27.80 | $28.97 | 646500 |
| 2021-12-28 | 27.67 | $28.54 | 477200 |
| 2021-12-27 | 27.58 | $28.25 | 398911 |
| 2021-12-23 | 27.51 | $27.93 | 443000 |
| 2021-12-22 | 27.47 | $27.73 | 626908 |
| 2021-12-21 | 27.45 | $27.44 | 631641 |
| 2021-12-20 | 27.47 | $26.58 | 724600 |
| 2021-12-17 | 27.57 | $27.01 | 4.5M |
| 2021-12-16 | 27.64 | $27.24 | 937600 |
| 2021-12-15 | 27.69 | $27.39 | 922800 |
| 2021-12-14 | 27.74 | $27.02 | 831100 |
| 2021-12-13 | 27.83 | $27.60 | 684647 |
| 2021-12-10 | 27.87 | $27.33 | 768000 |
| 2021-12-09 | 27.94 | $27.77 | 598407 |
| 2021-12-08 | 27.99 | $28.72 | 543800 |
| 2021-12-07 | 27.94 | $28.88 | 935100 |
| 2021-12-06 | 27.88 | $28.53 | 819426 |
| 2021-12-03 | 27.87 | $27.39 | 1.0M |
| 2021-12-02 | 27.97 | $27.45 | 796600 |
| 2021-12-01 | 28.09 | $26.48 | 749524 |
| 2021-11-30 | 28.31 | $27.03 | 977400 |
| 2021-11-29 | 28.50 | $27.37 | 936200 |
| 2021-11-26 | 28.67 | $27.25 | 438900 |
| 2021-11-24 | 28.86 | $28.48 | 388542 |
| 2021-11-23 | 28.95 | $28.15 | 898244 |
| 2021-11-22 | 29.07 | $28.20 | 715100 |
| 2021-11-19 | 29.20 | $27.93 | 935331 |
| 2021-11-18 | 29.36 | $28.43 | 655500 |
| 2021-11-17 | 29.47 | $28.50 | 1.4M |
| 2021-11-16 | 29.58 | $28.84 | 650200 |
| 2021-11-15 | 29.67 | $29.04 | 2.0M |
| 2021-11-12 | 29.73 | $28.90 | 484000 |
| 2021-11-11 | 29.81 | $29.45 | 326300 |
| 2021-11-10 | 29.83 | $29.11 | 332714 |
| 2021-11-09 | 29.89 | $29.32 | 404347 |
| 2021-11-08 | 29.92 | $29.76 | 557900 |
| 2021-11-05 | 29.90 | $30.16 | 606010 |
| 2021-11-04 | 29.84 | $30.09 | 470100 |
| 2021-11-03 | 29.77 | $30.43 | 617500 |
| 2021-11-02 | 29.66 | $30.58 | 450631 |
| 2021-11-01 | 29.53 | $30.31 | 661924 |
| 2021-10-29 | 29.41 | $29.79 | 679520 |
| 2021-10-28 | 29.33 | $30.37 | 249900 |
| 2021-10-27 | 29.19 | $29.74 | 411307 |
| 2021-10-26 | 29.10 | $30.05 | 316300 |
| 2021-10-25 | 28.97 | $29.67 | 336941 |
| 2021-10-22 | 28.88 | $29.38 | 417300 |
| 2021-10-21 | 28.81 | $29.42 | 296400 |
| 2021-10-20 | 28.73 | $29.48 | 310938 |
| 2021-10-19 | 28.64 | $28.98 | 251300 |
| 2021-10-18 | 28.61 | $29.21 | 330212 |
| 2021-10-15 | 28.55 | $29.05 | 430845 |
| 2021-10-14 | 28.51 | $29.02 | 410746 |
| 2021-10-13 | 28.47 | $28.93 | 377900 |
| 2021-10-12 | 28.46 | $28.70 | 447900 |
| 2021-10-11 | 28.47 | $28.16 | 463125 |
| 2021-10-08 | 28.55 | $28.01 | 521713 |
| 2021-10-07 | 28.67 | $28.37 | 494623 |
| 2021-10-06 | 28.76 | $28.63 | 1.5M |
| 2021-10-05 | 28.85 | $28.08 | 387500 |
| 2021-10-04 | 29.00 | $28.36 | 387203 |
| 2021-10-01 | 29.16 | $28.39 | 542300 |
| 2021-09-30 | 29.33 | $27.92 | 527200 |
| 2021-09-29 | 29.56 | $28.17 | 552307 |
| 2021-09-28 | 29.79 | $28.35 | 538927 |
| 2021-09-27 | 30.03 | $28.70 | 831343 |
| 2021-09-24 | 30.24 | $28.55 | 788527 |
| 2021-09-23 | 30.48 | $29.01 | 421106 |
| 2021-09-22 | 30.69 | $29.29 | 801500 |
| 2021-09-21 | 30.88 | $28.96 | 1.6M |
| 2021-09-20 | 31.11 | $29.09 | 1.4M |
| 2021-09-17 | 31.33 | $29.47 | 2.1M |
| 2021-09-16 | 31.52 | $30.43 | 1.1M |
| 2021-09-15 | 31.62 | $30.70 | 2.3M |
| 2021-09-14 | 31.70 | $30.71 | 614500 |
| 2021-09-13 | 31.77 | $31.22 | 588600 |
| 2021-09-10 | 31.80 | $31.11 | 532720 |
| 2021-09-09 | 31.83 | $31.73 | 681727 |
| 2021-09-08 | 31.80 | $32.57 | 626400 |
| 2021-09-07 | 31.67 | $32.39 | 790635 |
| 2021-09-03 | 31.55 | $32.68 | 472047 |
| 2021-09-02 | 31.39 | $32.46 | 519300 |
| 2021-09-01 | 31.24 | $32.08 | 527827 |
| 2021-08-31 | 31.11 | $32.41 | 1.3M |
| 2021-08-30 | 30.94 | $32.25 | 548447 |
| 2021-08-27 | 30.77 | $31.85 | 881015 |
| 2021-08-26 | 30.63 | $31.32 | 629700 |
| 2021-08-25 | 30.53 | $31.25 | 411151 |
| 2021-08-24 | 30.42 | $30.79 | 509000 |
| 2021-08-23 | 30.36 | $30.58 | 562931 |
| 2021-08-20 | 30.30 | $30.74 | 605220 |
| 2021-08-19 | 30.22 | $30.34 | 417400 |
| 2021-08-18 | 30.18 | $30.57 | 426240 |
| 2021-08-17 | 30.10 | $30.86 | 663000 |
| 2021-08-16 | 29.99 | $30.84 | 423500 |
| 2021-08-13 | 29.86 | $31.04 | 570157 |
| 2021-08-12 | 29.70 | $30.34 | 672014 |
| 2021-08-11 | 29.59 | $30.14 | 435723 |
| 2021-08-10 | 29.49 | $29.70 | 701546 |
| 2021-08-09 | 29.43 | $30.10 | 383806 |
| 2021-08-06 | 29.32 | $30.14 | 363400 |
| 2021-08-05 | 29.19 | $30.16 | 363315 |
| 2021-08-04 | 29.05 | $29.37 | 305900 |
| 2021-08-03 | 28.98 | $29.54 | 538108 |
| 2021-08-02 | 28.88 | $29.49 | 475530 |
| 2021-07-30 | 28.77 | $29.80 | 586129 |
| 2021-07-29 | 28.62 | $29.78 | 1.1M |
| 2021-07-28 | 28.47 | $28.96 | 406000 |
| 2021-07-27 | 28.38 | $29.17 | 349700 |
| 2021-07-26 | 28.26 | $29.11 | 486900 |
| 2021-07-23 | 28.14 | $29.14 | 333841 |
| 2021-07-22 | 28.01 | $28.69 | 286347 |
| 2021-07-21 | 27.91 | $29.09 | 450727 |
| 2021-07-20 | 27.77 | $28.79 | 713645 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.81
2026-07-17
Close Price
$33.33
Vol: 1.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.00
Average
27.58
Maximum
34.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.81 | $33.33 | 1.4M |
| 2026-07-16 | 31.43 | $32.92 | 1.9M |
| 2026-07-15 | 31.07 | $31.32 | 1.1M |
| 2026-07-14 | 30.99 | $31.20 | 825347 |
| 2026-07-13 | 30.93 | $31.38 | 969653 |
| 2026-07-10 | 30.81 | $31.18 | 853816 |
| 2026-07-09 | 30.72 | $31.20 | 1.5M |
| 2026-07-08 | 30.61 | $31.18 | 1.7M |
| 2026-07-07 | 30.49 | $31.28 | 1.5M |
| 2026-07-06 | 30.32 | $30.88 | 2.0M |
| 2026-07-02 | 30.21 | $31.18 | 1.6M |
| 2026-07-01 | 30.02 | $30.01 | 1.8M |
| 2026-06-30 | 30.05 | $29.85 | 2.8M |
| 2026-06-29 | 30.12 | $30.52 | 2.6M |
| 2026-06-26 | 30.07 | $30.62 | 8.3M |
| 2026-06-25 | 29.98 | $30.40 | 1.8M |
| 2026-06-24 | 29.92 | $30.43 | 1.7M |
| 2026-06-23 | 29.86 | $30.35 | 1.8M |
| 2026-06-22 | 29.80 | $29.46 | 1.6M |
| 2026-06-18 | 29.92 | $29.36 | 4.9M |
| 2026-06-17 | 30.08 | $29.52 | 1.3M |
| 2026-06-16 | 30.24 | $30.40 | 1.3M |
| 2026-06-15 | 30.25 | $30.26 | 2.1M |
| 2026-06-12 | 30.28 | $30.88 | 1.3M |
| 2026-06-11 | 30.19 | $30.35 | 1.5M |
| 2026-06-10 | 30.20 | $30.79 | 1.7M |
| 2026-06-09 | 30.12 | $30.36 | 3.2M |
| 2026-06-08 | 30.12 | $30.02 | 3.1M |
| 2026-06-05 | 30.19 | $30.27 | 1.9M |
| 2026-06-04 | 30.23 | $29.67 | 2.1M |
| 2026-06-03 | 30.40 | $29.71 | 2.2M |
| 2026-06-02 | 30.60 | $30.14 | 2.8M |
| 2026-06-01 | 30.73 | $29.91 | 1.8M |
| 2026-05-29 | 30.94 | $30.58 | 2.5M |
| 2026-05-28 | 31.04 | $31.03 | 1.5M |
| 2026-05-27 | 31.07 | $31.27 | 1.3M |
| 2026-05-26 | 31.05 | $31.41 | 1.2M |
| 2026-05-22 | 31.00 | $31.33 | 1.2M |
| 2026-05-21 | 30.95 | $31.38 | 1.3M |
| 2026-05-20 | 30.90 | $31.31 | 1.2M |
| 2026-05-19 | 30.85 | $31.17 | 2.0M |
| 2026-05-18 | 30.82 | $30.91 | 901821 |
| 2026-05-15 | 30.84 | $30.21 | 1.2M |
| 2026-05-14 | 31.02 | $30.58 | 1.6M |
| 2026-05-13 | 31.15 | $30.68 | 1.5M |
| 2026-05-12 | 31.29 | $31.27 | 893608 |
| 2026-05-11 | 31.32 | $31.35 | 1.2M |
| 2026-05-08 | 31.34 | $31.40 | 1.3M |
| 2026-05-07 | 31.35 | $31.47 | 1.7M |
| 2026-05-06 | 31.36 | $31.40 | 2.8M |
| 2026-05-05 | 31.38 | $31.18 | 1.2M |
| 2026-05-04 | 31.46 | $31.02 | 1.1M |
| 2026-05-01 | 31.58 | $31.26 | 1.8M |
| 2026-04-30 | 31.67 | $31.43 | 1.9M |
| 2026-04-29 | 31.74 | $31.16 | 2.0M |
| 2026-04-28 | 31.87 | $31.35 | 2.9M |
| 2026-04-27 | 32.00 | $31.10 | 2.6M |
| 2026-04-24 | 32.19 | $31.42 | 3.3M |
| 2026-04-23 | 32.35 | $31.50 | 6.0M |
| 2026-04-22 | 32.51 | $32.08 | 2.5M |
| 2026-04-21 | 32.58 | $32.96 | 1.8M |
| 2026-04-20 | 32.48 | $33.30 | 1.9M |
| 2026-04-17 | 32.28 | $33.50 | 2.0M |
| 2026-04-16 | 32.01 | $32.87 | 2.1M |
| 2026-04-15 | 31.83 | $32.67 | 1.7M |
| 2026-04-14 | 31.66 | $32.30 | 3.0M |
| 2026-04-13 | 31.54 | $32.14 | 2.1M |
| 2026-04-10 | 31.44 | $32.54 | 1.2M |
| 2026-04-09 | 31.25 | $32.44 | 2.8M |
| 2026-04-08 | 31.04 | $31.68 | 3.1M |
| 2026-04-07 | 30.96 | $31.63 | 2.2M |
| 2026-04-06 | 30.89 | $31.00 | 2.3M |
| 2026-04-02 | 30.93 | $30.85 | 1.3M |
| 2026-04-01 | 31.02 | $30.62 | 3.0M |
| 2026-03-31 | 31.18 | $30.36 | 3.0M |
| 2026-03-30 | 31.42 | $30.77 | 2.0M |
| 2026-03-27 | 31.62 | $30.38 | 2.1M |
| 2026-03-26 | 31.93 | $30.74 | 1.5M |
| 2026-03-25 | 32.22 | $30.69 | 2.0M |
| 2026-03-24 | 32.57 | $31.10 | 2.2M |
| 2026-03-23 | 32.88 | $31.30 | 2.3M |
| 2026-03-20 | 33.21 | $31.71 | 5.7M |
| 2026-03-19 | 33.50 | $32.57 | 1.8M |
| 2026-03-18 | 33.65 | $32.70 | 1.8M |
| 2026-03-17 | 33.80 | $33.11 | 2.3M |
| 2026-03-16 | 33.88 | $33.01 | 2.3M |
| 2026-03-13 | 33.99 | $32.94 | 2.0M |
| 2026-03-12 | 34.13 | $33.02 | 2.1M |
| 2026-03-11 | 34.27 | $33.04 | 2.3M |
| 2026-03-10 | 34.43 | $33.71 | 2.0M |
| 2026-03-09 | 34.46 | $34.16 | 2.1M |
| 2026-03-06 | 34.40 | $34.34 | 1.5M |
| 2026-03-05 | 34.28 | $34.25 | 1.8M |
| 2026-03-04 | 34.15 | $34.57 | 1.8M |
| 2026-03-03 | 33.94 | $34.58 | 2.0M |
| 2026-03-02 | 33.67 | $34.59 | 2.1M |
| 2026-02-27 | 33.36 | $33.94 | 3.0M |
| 2026-02-26 | 33.13 | $33.68 | 1.6M |
| 2026-02-25 | 32.92 | $33.43 | 2.3M |
| 2026-02-24 | 32.71 | $33.27 | 2.0M |
| 2026-02-23 | 32.50 | $33.11 | 2.1M |
| 2026-02-20 | 32.29 | $32.74 | 2.0M |
| 2026-02-19 | 32.12 | $32.56 | 2.3M |
| 2026-02-18 | 31.95 | $32.33 | 8.2M |
| 2026-02-17 | 31.81 | $32.69 | 1.9M |
| 2026-02-13 | 31.56 | $32.09 | 1.6M |
| 2026-02-12 | 31.39 | $31.65 | 2.3M |
| 2026-02-11 | 31.29 | $31.55 | 1.3M |
| 2026-02-10 | 31.19 | $31.91 | 1.0M |
| 2026-02-09 | 31.00 | $31.47 | 875060 |
| 2026-02-06 | 30.87 | $31.75 | 1.5M |
| 2026-02-05 | 30.65 | $32.08 | 2.2M |
| 2026-02-04 | 30.33 | $30.89 | 1.2M |
| 2026-02-03 | 30.21 | $30.42 | 1.7M |
| 2026-02-02 | 30.17 | $30.12 | 1.2M |
| 2026-01-30 | 30.18 | $30.36 | 1.9M |
| 2026-01-29 | 30.15 | $30.05 | 2.3M |
| 2026-01-28 | 30.18 | $29.49 | 1.5M |
| 2026-01-27 | 30.33 | $30.18 | 1.9M |
| 2026-01-26 | 30.36 | $30.33 | 1.5M |
| 2026-01-23 | 30.36 | $30.36 | 1.3M |
| 2026-01-22 | 30.35 | $30.30 | 1.4M |
| 2026-01-21 | 30.36 | $30.94 | 1.8M |
| 2026-01-20 | 30.24 | $31.06 | 1.6M |
| 2026-01-16 | 30.06 | $30.83 | 1.5M |
| 2026-01-15 | 29.91 | $30.54 | 1.3M |
| 2026-01-14 | 29.80 | $30.45 | 3.0M |
| 2026-01-13 | 29.69 | $29.98 | 2.0M |
| 2026-01-12 | 29.66 | $29.72 | 2.2M |
| 2026-01-09 | 29.69 | $29.47 | 2.1M |
| 2026-01-08 | 29.77 | $29.93 | 1.6M |
| 2026-01-07 | 29.77 | $29.91 | 2.4M |
| 2026-01-06 | 29.78 | $29.69 | 2.5M |
| 2026-01-05 | 29.84 | $29.69 | 2.1M |
| 2026-01-02 | 29.91 | $30.06 | 1.6M |
| 2025-12-31 | 29.91 | $29.66 | 1.3M |
| 2025-12-30 | 30.00 | $30.09 | 1.9M |
| 2025-12-29 | 30.02 | $29.82 | 1.4M |
| 2025-12-26 | 30.10 | $29.69 | 1.0M |
| 2025-12-24 | 30.22 | $29.63 | 532620 |
| 2025-12-23 | 30.37 | $29.47 | 1.6M |
| 2025-12-22 | 30.58 | $30.17 | 2.2M |
| 2025-12-19 | 30.68 | $30.41 | 3.4M |
| 2025-12-18 | 30.74 | $30.38 | 2.5M |
| 2025-12-17 | 30.82 | $30.57 | 2.3M |
| 2025-12-16 | 30.87 | $30.47 | 1.5M |
| 2025-12-15 | 30.96 | $30.76 | 1.7M |
| 2025-12-12 | 30.99 | $30.53 | 1.4M |
| 2025-12-11 | 31.08 | $30.56 | 1.3M |
| 2025-12-10 | 31.17 | $30.81 | 1.4M |
| 2025-12-09 | 31.23 | $31.08 | 1.7M |
| 2025-12-08 | 31.24 | $31.01 | 1.9M |
| 2025-12-05 | 31.26 | $30.65 | 1.5M |
| 2025-12-04 | 31.36 | $31.06 | 1.5M |
| 2025-12-03 | 31.39 | $31.33 | 1.7M |
| 2025-12-02 | 31.37 | $31.04 | 2.0M |
| 2025-12-01 | 31.40 | $31.50 | 1.1M |
| 2025-11-28 | 31.33 | $31.66 | 711040 |
| 2025-11-26 | 31.22 | $31.47 | 1.9M |
| 2025-11-25 | 31.13 | $31.44 | 1.7M |
| 2025-11-24 | 31.03 | $31.55 | 3.1M |
| 2025-11-21 | 30.89 | $31.46 | 2.5M |
| 2025-11-20 | 30.75 | $30.87 | 1.7M |
| 2025-11-19 | 30.70 | $30.71 | 1.7M |
| 2025-11-18 | 30.68 | $30.90 | 2.6M |
| 2025-11-17 | 30.62 | $30.75 | 2.1M |
| 2025-11-14 | 30.58 | $30.86 | 1.5M |
| 2025-11-13 | 30.50 | $30.78 | 1.3M |
| 2025-11-12 | 30.43 | $30.57 | 1.4M |
| 2025-11-11 | 30.40 | $30.96 | 1.3M |
| 2025-11-10 | 30.27 | $30.54 | 1.8M |
| 2025-11-07 | 30.22 | $30.55 | 1.3M |
| 2025-11-06 | 30.15 | $29.84 | 1.4M |
| 2025-11-05 | 30.22 | $29.67 | 1.7M |
| 2025-11-04 | 30.34 | $29.57 | 2.2M |
| 2025-11-03 | 30.50 | $30.09 | 2.5M |
| 2025-10-31 | 30.57 | $29.88 | 2.1M |
| 2025-10-30 | 30.70 | $29.89 | 1.9M |
| 2025-10-29 | 30.85 | $30.19 | 1.3M |
| 2025-10-28 | 30.96 | $30.60 | 1.5M |
| 2025-10-27 | 30.99 | $30.96 | 1.5M |
| 2025-10-24 | 30.95 | $31.14 | 4.2M |
| 2025-10-23 | 30.87 | $31.86 | 3.8M |
| 2025-10-22 | 30.62 | $31.37 | 3.4M |
| 2025-10-21 | 30.43 | $31.63 | 2.4M |
| 2025-10-20 | 30.16 | $31.38 | 2.0M |
| 2025-10-17 | 29.89 | $30.89 | 1.8M |
| 2025-10-16 | 29.68 | $30.49 | 2.0M |
| 2025-10-15 | 29.53 | $30.25 | 2.3M |
| 2025-10-14 | 29.40 | $29.77 | 1.5M |
| 2025-10-13 | 29.35 | $29.58 | 1.4M |
| 2025-10-10 | 29.34 | $29.20 | 1.6M |
| 2025-10-09 | 29.41 | $29.50 | 2.0M |
| 2025-10-08 | 29.43 | $29.22 | 1.7M |
| 2025-10-07 | 29.51 | $29.23 | 1.5M |
| 2025-10-06 | 29.61 | $29.24 | 2.3M |
| 2025-10-03 | 29.72 | $29.88 | 1.4M |
| 2025-10-02 | 29.71 | $30.01 | 1.2M |
| 2025-10-01 | 29.68 | $29.93 | 1.5M |
| 2025-09-30 | 29.66 | $29.76 | 1.3M |
| 2025-09-29 | 29.67 | $29.62 | 1.3M |
| 2025-09-26 | 29.72 | $29.75 | 710234 |
| 2025-09-25 | 29.75 | $29.46 | 2.0M |
| 2025-09-24 | 29.85 | $29.48 | 2.1M |
| 2025-09-23 | 29.96 | $30.10 | 1.5M |
| 2025-09-22 | 29.96 | $30.05 | 2.6M |
| 2025-09-19 | 29.98 | $30.15 | 4.2M |
| 2025-09-18 | 29.98 | $30.19 | 2.2M |
| 2025-09-17 | 29.96 | $29.92 | 2.2M |
| 2025-09-16 | 30.01 | $29.41 | 1.9M |
| 2025-09-15 | 30.17 | $29.92 | 2.0M |
| 2025-09-12 | 30.26 | $29.84 | 1.2M |
| 2025-09-11 | 30.37 | $29.98 | 1.9M |
| 2025-09-10 | 30.48 | $29.69 | 2.3M |
| 2025-09-09 | 30.66 | $29.97 | 1.9M |
| 2025-09-08 | 30.81 | $30.46 | 1.4M |
| 2025-09-05 | 30.89 | $30.80 | 1.3M |
| 2025-09-04 | 30.91 | $30.74 | 2.4M |
| 2025-09-03 | 30.94 | $30.94 | 1.2M |
| 2025-09-02 | 30.94 | $30.73 | 1.4M |
| 2025-08-29 | 30.97 | $31.32 | 1.0M |
| 2025-08-28 | 30.89 | $31.09 | 962822 |
| 2025-08-27 | 30.85 | $31.26 | 1.2M |
| 2025-08-26 | 30.76 | $31.09 | 1.2M |
| 2025-08-25 | 30.69 | $31.11 | 1.3M |
| 2025-08-22 | 30.61 | $31.32 | 1.4M |
| 2025-08-21 | 30.48 | $31.12 | 791470 |
| 2025-08-20 | 30.36 | $31.08 | 1.5M |
| 2025-08-19 | 30.24 | $30.84 | 930200 |
| 2025-08-18 | 30.14 | $30.25 | 1.2M |
| 2025-08-15 | 30.16 | $30.42 | 1.6M |
| 2025-08-14 | 30.15 | $30.33 | 999419 |
| 2025-08-13 | 30.16 | $30.45 | 1.8M |
| 2025-08-12 | 30.14 | $30.22 | 1.2M |
| 2025-08-11 | 30.17 | $29.90 | 1.1M |
| 2025-08-08 | 30.28 | $30.22 | 1.2M |
| 2025-08-07 | 30.34 | $30.33 | 1.0M |
| 2025-08-06 | 30.40 | $30.02 | 1.6M |
| 2025-08-05 | 30.52 | $30.75 | 2.2M |
| 2025-08-04 | 30.52 | $30.84 | 1.3M |
| 2025-08-01 | 30.50 | $30.54 | 1.6M |
| 2025-07-31 | 30.53 | $30.49 | 1.7M |
| 2025-07-30 | 30.59 | $30.67 | 1.6M |
| 2025-07-29 | 30.63 | $31.29 | 2.5M |
| 2025-07-28 | 30.54 | $30.47 | 1.9M |
| 2025-07-25 | 30.61 | $30.62 | 1.7M |
| 2025-07-24 | 30.66 | $30.55 | 2.1M |
| 2025-07-23 | 30.75 | $30.58 | 1.9M |
| 2025-07-22 | 30.84 | $30.87 | 2.2M |
| 2025-07-21 | 30.88 | $30.47 | 1.7M |
| 2025-07-18 | 31.02 | $30.49 | 2.4M |
| 2025-07-17 | 31.19 | $30.65 | 2.1M |
| 2025-07-16 | 31.34 | $31.03 | 2.5M |
| 2025-07-15 | 31.45 | $31.00 | 2.3M |
| 2025-07-14 | 31.57 | $31.86 | 2.2M |
| 2025-07-11 | 31.54 | $31.61 | 2.1M |
| 2025-07-10 | 31.56 | $31.15 | 1.4M |
| 2025-07-09 | 31.68 | $30.96 | 1.8M |
| 2025-07-08 | 31.86 | $31.20 | 1.6M |
| 2025-07-07 | 32.02 | $31.50 | 1.6M |
| 2025-07-03 | 32.15 | $32.05 | 1.2M |
| 2025-07-02 | 32.18 | $31.83 | 1.9M |
| 2025-07-01 | 32.25 | $31.99 | 2.6M |
| 2025-06-30 | 32.31 | $31.91 | 2.5M |
| 2025-06-27 | 32.40 | $31.93 | 5.0M |
| 2025-06-26 | 32.49 | $32.14 | 1.5M |
| 2025-06-25 | 32.55 | $31.85 | 1.7M |
| 2025-06-24 | 32.69 | $32.68 | 949800 |
| 2025-06-23 | 32.67 | $32.95 | 2.2M |
| 2025-06-20 | 32.59 | $32.35 | 5.8M |
| 2025-06-18 | 32.62 | $32.64 | 1.9M |
| 2025-06-17 | 32.59 | $32.41 | 2.0M |
| 2025-06-16 | 32.61 | $32.03 | 1.1M |
| 2025-06-13 | 32.71 | $32.40 | 1.3M |
| 2025-06-12 | 32.74 | $32.54 | 1.9M |
| 2025-06-11 | 32.75 | $32.74 | 1.2M |
| 2025-06-10 | 32.72 | $33.08 | 1.7M |
| 2025-06-09 | 32.61 | $33.05 | 1.5M |
| 2025-06-06 | 32.48 | $32.52 | 1.2M |
| 2025-06-05 | 32.45 | $32.27 | 2.1M |
| 2025-06-04 | 32.46 | $32.17 | 1.8M |
| 2025-06-03 | 32.50 | $32.95 | 1.7M |
| 2025-06-02 | 32.37 | $32.68 | 2.0M |
| 2025-05-30 | 32.28 | $32.50 | 2.8M |
| 2025-05-29 | 32.21 | $32.45 | 1.4M |
| 2025-05-28 | 32.14 | $32.50 | 2.6M |
| 2025-05-27 | 32.04 | $32.28 | 1.7M |
| 2025-05-23 | 31.98 | $31.88 | 1.1M |
| 2025-05-22 | 31.99 | $31.71 | 920636 |
| 2025-05-21 | 32.04 | $31.87 | 884019 |
| 2025-05-20 | 32.05 | $32.30 | 1.2M |
| 2025-05-19 | 31.99 | $32.47 | 912000 |
| 2025-05-16 | 31.87 | $32.27 | 1.3M |
| 2025-05-15 | 31.78 | $32.01 | 1.2M |
| 2025-05-14 | 31.72 | $31.23 | 997300 |
| 2025-05-13 | 31.83 | $31.43 | 1.3M |
| 2025-05-12 | 31.90 | $31.67 | 1.7M |
| 2025-05-09 | 31.94 | $32.16 | 1.0M |
| 2025-05-08 | 31.88 | $31.80 | 788218 |
| 2025-05-07 | 31.89 | $31.79 | 1.2M |
| 2025-05-06 | 31.89 | $31.90 | 1.2M |
| 2025-05-05 | 31.88 | $31.97 | 1.4M |
| 2025-05-02 | 31.85 | $31.99 | 891900 |
| 2025-05-01 | 31.80 | $31.91 | 1.3M |
| 2025-04-30 | 31.77 | $32.17 | 2.1M |
| 2025-04-29 | 31.67 | $31.93 | 2.3M |
| 2025-04-28 | 31.61 | $31.77 | 1.8M |
| 2025-04-25 | 31.58 | $31.73 | 1.6M |
| 2025-04-24 | 31.55 | $31.53 | 1.8M |
| 2025-04-23 | 31.55 | $32.10 | 2.6M |
| 2025-04-22 | 31.44 | $32.23 | 2.0M |
| 2025-04-21 | 31.28 | $31.80 | 847700 |
| 2025-04-17 | 31.18 | $32.21 | 1.4M |
| 2025-04-16 | 30.99 | $31.87 | 1.2M |
| 2025-04-15 | 30.83 | $31.48 | 1.5M |
| 2025-04-14 | 30.74 | $31.33 | 1.3M |
| 2025-04-11 | 30.67 | $30.74 | 1.6M |
| 2025-04-10 | 30.71 | $30.03 | 2.0M |
| 2025-04-09 | 30.91 | $30.64 | 3.1M |
| 2025-04-08 | 31.01 | $28.45 | 2.3M |
| 2025-04-07 | 31.60 | $29.34 | 2.1M |
| 2025-04-04 | 32.09 | $30.72 | 2.7M |
| 2025-04-03 | 32.37 | $31.81 | 2.6M |
| 2025-04-02 | 32.47 | $32.60 | 2.9M |
| 2025-04-01 | 32.41 | $32.43 | 2.5M |
| 2025-03-31 | 32.38 | $32.64 | 1.6M |
| 2025-03-28 | 32.30 | $32.60 | 1.4M |
| 2025-03-27 | 32.22 | $32.65 | 2.2M |
| 2025-03-26 | 32.10 | $32.85 | 2.2M |
| 2025-03-25 | 31.93 | $32.40 | 2.2M |
| 2025-03-24 | 31.82 | $32.31 | 2.3M |
| 2025-03-21 | 31.72 | $31.73 | 6.0M |
| 2025-03-20 | 31.72 | $32.04 | 2.7M |
| 2025-03-19 | 31.66 | $31.90 | 3.8M |
| 2025-03-18 | 31.61 | $31.75 | 1.4M |
| 2025-03-17 | 31.59 | $31.88 | 1.5M |
| 2025-03-14 | 31.55 | $31.70 | 2.5M |
| 2025-03-13 | 31.53 | $30.51 | 2.3M |
| 2025-03-12 | 31.76 | $30.81 | 2.1M |
| 2025-03-11 | 31.96 | $31.11 | 3.3M |
| 2025-03-10 | 32.13 | $31.56 | 2.2M |
| 2025-03-07 | 32.24 | $32.29 | 1.5M |
| 2025-03-06 | 32.21 | $31.73 | 1.2M |
| 2025-03-05 | 32.29 | $32.11 | 1.8M |
| 2025-03-04 | 32.30 | $32.05 | 2.3M |
| 2025-03-03 | 32.32 | $32.84 | 2.0M |
| 2025-02-28 | 32.18 | $32.72 | 1.7M |
| 2025-02-27 | 32.04 | $32.51 | 1.1M |
| 2025-02-26 | 31.92 | $32.44 | 1.0M |
| 2025-02-25 | 31.80 | $32.50 | 2.0M |
| 2025-02-24 | 31.64 | $32.06 | 2.6M |
| 2025-02-21 | 31.56 | $31.88 | 1.4M |
| 2025-02-20 | 31.49 | $31.81 | 1.0M |
| 2025-02-19 | 31.43 | $31.92 | 1.4M |
| 2025-02-18 | 31.34 | $31.72 | 1.4M |
| 2025-02-14 | 31.28 | $31.27 | 1.1M |
| 2025-02-13 | 31.30 | $31.12 | 1.5M |
| 2025-02-12 | 31.36 | $30.70 | 1.6M |
| 2025-02-11 | 31.52 | $31.20 | 1.2M |
| 2025-02-10 | 31.59 | $31.24 | 1.1M |
| 2025-02-07 | 31.68 | $31.54 | 897600 |
| 2025-02-06 | 31.71 | $31.73 | 908844 |
| 2025-02-05 | 31.71 | $32.02 | 639600 |
| 2025-02-04 | 31.64 | $31.57 | 675816 |
| 2025-02-03 | 31.66 | $31.83 | 850400 |
| 2025-01-31 | 31.63 | $32.10 | 1.6M |
| 2025-01-30 | 31.54 | $32.20 | 679014 |
| 2025-01-29 | 31.42 | $31.47 | 989346 |
| 2025-01-28 | 31.42 | $31.90 | 711869 |
| 2025-01-27 | 31.34 | $32.29 | 680442 |
| 2025-01-24 | 31.17 | $31.41 | 691424 |
| 2025-01-23 | 31.16 | $31.27 | 959200 |
| 2025-01-22 | 31.17 | $31.04 | 1.2M |
| 2025-01-21 | 31.24 | $32.05 | 644837 |
| 2025-01-17 | 31.10 | $31.70 | 696919 |
| 2025-01-16 | 31.03 | $31.79 | 729000 |
| 2025-01-15 | 30.92 | $31.06 | 775838 |
| 2025-01-14 | 30.95 | $31.00 | 923240 |
| 2025-01-13 | 31.01 | $30.84 | 1.3M |
| 2025-01-10 | 31.11 | $30.58 | 1.1M |
| 2025-01-08 | 31.28 | $31.61 | 1.3M |
| 2025-01-07 | 31.27 | $31.28 | 1.6M |
| 2025-01-06 | 31.33 | $31.67 | 1.7M |
| 2025-01-03 | 31.31 | $31.49 | 1.3M |
| 2025-01-02 | 31.34 | $30.83 | 1.2M |
| 2024-12-31 | 31.52 | $31.28 | 1.2M |
| 2024-12-30 | 31.63 | $31.21 | 2.8M |
| 2024-12-27 | 31.77 | $31.34 | 877600 |
| 2024-12-26 | 31.92 | $31.97 | 693100 |
| 2024-12-24 | 31.96 | $31.95 | 383900 |
| 2024-12-23 | 32.01 | $31.66 | 861100 |
| 2024-12-20 | 32.13 | $31.53 | 5.2M |
| 2024-12-19 | 32.30 | $30.82 | 1.6M |
| 2024-12-18 | 32.65 | $31.52 | 1.8M |
| 2024-12-17 | 32.91 | $32.68 | 877850 |
| 2024-12-16 | 32.97 | $32.84 | 889205 |
| 2024-12-13 | 33.00 | $32.90 | 734200 |
| 2024-12-12 | 33.03 | $32.70 | 654707 |
| 2024-12-11 | 33.11 | $32.99 | 1.6M |
| 2024-12-10 | 33.13 | $32.47 | 1.9M |
| 2024-12-09 | 33.27 | $32.75 | 879800 |
| 2024-12-06 | 33.37 | $32.67 | 959800 |
| 2024-12-05 | 33.51 | $32.90 | 695619 |
| 2024-12-04 | 33.62 | $33.29 | 856400 |
| 2024-12-03 | 33.66 | $33.05 | 847139 |
| 2024-12-02 | 33.75 | $33.39 | 1.3M |
| 2024-11-29 | 33.79 | $34.10 | 1.1M |
| 2024-11-27 | 33.69 | $34.31 | 799700 |
| 2024-11-26 | 33.52 | $33.96 | 910604 |
| 2024-11-25 | 33.39 | $33.82 | 1.3M |
| 2024-11-22 | 33.27 | $33.47 | 739022 |
| 2024-11-21 | 33.21 | $33.50 | 1.0M |
| 2024-11-20 | 33.13 | $33.56 | 756460 |
| 2024-11-19 | 33.02 | $34.15 | 1.0M |
| 2024-11-18 | 32.77 | $33.41 | 894200 |
| 2024-11-15 | 32.63 | $32.86 | 823100 |
| 2024-11-14 | 32.59 | $32.66 | 600900 |
| 2024-11-13 | 32.59 | $33.06 | 784000 |
| 2024-11-12 | 32.50 | $33.01 | 1.3M |
| 2024-11-11 | 32.41 | $33.28 | 1.4M |
| 2024-11-08 | 32.25 | $33.09 | 2.6M |
| 2024-11-07 | 32.10 | $32.09 | 1.2M |
| 2024-11-06 | 32.15 | $31.67 | 2.6M |
| 2024-11-05 | 32.29 | $31.80 | 818762 |
| 2024-11-04 | 32.43 | $31.71 | 1.3M |
| 2024-11-01 | 32.61 | $31.64 | 1.4M |
| 2024-10-31 | 32.83 | $31.69 | 906132 |
| 2024-10-30 | 33.08 | $32.26 | 817306 |
| 2024-10-29 | 33.25 | $32.30 | 1.6M |
| 2024-10-28 | 33.44 | $32.50 | 1.3M |
| 2024-10-25 | 33.62 | $32.60 | 1.0M |
| 2024-10-24 | 33.81 | $33.36 | 1.2M |
| 2024-10-23 | 33.86 | $33.89 | 992000 |
| 2024-10-22 | 33.80 | $33.82 | 788403 |
| 2024-10-21 | 33.75 | $33.89 | 939979 |
| 2024-10-18 | 33.67 | $34.15 | 454600 |
| 2024-10-17 | 33.53 | $33.85 | 539127 |
| 2024-10-16 | 33.42 | $34.11 | 945900 |
| 2024-10-15 | 33.24 | $33.49 | 2.0M |
| 2024-10-14 | 33.15 | $33.03 | 699000 |
| 2024-10-11 | 33.15 | $32.51 | 864916 |
| 2024-10-10 | 33.26 | $32.50 | 1.1M |
| 2024-10-09 | 33.38 | $32.68 | 610730 |
| 2024-10-08 | 33.49 | $32.74 | 762918 |
| 2024-10-07 | 33.60 | $32.57 | 1.1M |
| 2024-10-04 | 33.75 | $32.40 | 1.1M |
| 2024-10-03 | 33.97 | $32.95 | 952061 |
| 2024-10-02 | 34.09 | $32.76 | 2.0M |
| 2024-10-01 | 34.28 | $33.51 | 1.1M |
| 2024-09-30 | 34.33 | $34.15 | 1.3M |
| 2024-09-27 | 34.25 | $34.15 | 1.3M |
| 2024-09-26 | 34.14 | $33.98 | 1.1M |
| 2024-09-25 | 34.05 | $33.85 | 1.3M |
| 2024-09-24 | 33.97 | $34.01 | 1.4M |
| 2024-09-23 | 33.83 | $34.49 | 1.2M |
| 2024-09-20 | 33.57 | $34.10 | 3.6M |
| 2024-09-19 | 33.34 | $33.88 | 2.2M |
| 2024-09-18 | 33.11 | $33.65 | 1.7M |
| 2024-09-17 | 32.89 | $33.16 | 1.7M |
| 2024-09-16 | 32.73 | $33.08 | 1.1M |
| 2024-09-13 | 32.56 | $32.81 | 1.7M |
| 2024-09-12 | 32.41 | $32.39 | 1.7M |
| 2024-09-11 | 32.32 | $32.07 | 1.6M |
| 2024-09-10 | 32.28 | $32.21 | 1.1M |
| 2024-09-09 | 32.20 | $32.30 | 919500 |
| 2024-09-06 | 32.08 | $32.08 | 913300 |
| 2024-09-05 | 31.99 | $32.11 | 869504 |
| 2024-09-04 | 31.87 | $32.29 | 837349 |
| 2024-09-03 | 31.68 | $31.95 | 1.3M |
| 2024-08-30 | 31.54 | $31.91 | 1.4M |
| 2024-08-29 | 31.37 | $31.54 | 1.2M |
| 2024-08-28 | 31.26 | $31.52 | 1.2M |
| 2024-08-27 | 31.12 | $31.48 | 1.3M |
| 2024-08-26 | 30.97 | $31.57 | 900500 |
| 2024-08-23 | 30.77 | $31.62 | 1.0M |
| 2024-08-22 | 30.52 | $31.15 | 1.2M |
| 2024-08-21 | 30.33 | $31.16 | 979100 |
| 2024-08-20 | 30.11 | $30.73 | 1.9M |
| 2024-08-19 | 29.94 | $30.33 | 1.1M |
| 2024-08-16 | 29.82 | $29.72 | 883347 |
| 2024-08-15 | 29.81 | $29.92 | 838933 |
| 2024-08-14 | 29.76 | $29.96 | 1.1M |
| 2024-08-13 | 29.69 | $29.80 | 1.4M |
| 2024-08-12 | 29.64 | $29.73 | 1.1M |
| 2024-08-09 | 29.59 | $29.35 | 995331 |
| 2024-08-08 | 29.62 | $29.22 | 1.2M |
| 2024-08-07 | 29.67 | $28.57 | 2.1M |
| 2024-08-06 | 29.87 | $28.83 | 2.5M |
| 2024-08-05 | 30.05 | $28.34 | 2.9M |
| 2024-08-02 | 30.35 | $29.37 | 1.3M |
| 2024-08-01 | 30.48 | $29.76 | 1.3M |
| 2024-07-31 | 30.55 | $29.59 | 1.5M |
| 2024-07-30 | 30.65 | $30.26 | 1.4M |
| 2024-07-29 | 30.63 | $30.15 | 1.1M |
| 2024-07-26 | 30.63 | $30.39 | 977500 |
| 2024-07-25 | 30.56 | $29.94 | 2.1M |
| 2024-07-24 | 30.58 | $30.37 | 987700 |
| 2024-07-23 | 30.50 | $30.96 | 1.3M |
| 2024-07-22 | 30.27 | $30.77 | 970734 |
| 2024-07-19 | 30.05 | $30.77 | 953791 |
| 2024-07-18 | 29.78 | $30.77 | 1.0M |
| 2024-07-17 | 29.47 | $30.68 | 2.0M |
| 2024-07-16 | 29.12 | $30.50 | 1.1M |
| 2024-07-15 | 28.74 | $29.89 | 1.3M |
| 2024-07-12 | 28.43 | $29.28 | 1.1M |
| 2024-07-11 | 28.20 | $29.14 | 1.6M |
| 2024-07-10 | 27.96 | $28.32 | 1.1M |
| 2024-07-09 | 27.85 | $27.84 | 1.1M |
| 2024-07-08 | 27.82 | $28.28 | 1.0M |
| 2024-07-05 | 27.69 | $27.99 | 640800 |
| 2024-07-03 | 27.60 | $27.85 | 449700 |
| 2024-07-02 | 27.53 | $27.69 | 1.2M |
| 2024-07-01 | 27.48 | $27.45 | 1.9M |
| 2024-06-28 | 27.46 | $27.71 | 6.0M |
| 2024-06-27 | 27.39 | $27.58 | 1.5M |
| 2024-06-26 | 27.34 | $27.13 | 1.2M |
| 2024-06-25 | 27.37 | $26.97 | 1.1M |
| 2024-06-24 | 27.44 | $27.38 | 1.4M |
| 2024-06-21 | 27.43 | $26.85 | 7.2M |
| 2024-06-20 | 27.53 | $27.08 | 1.4M |
| 2024-06-18 | 27.60 | $27.24 | 1.1M |
| 2024-06-17 | 27.64 | $27.65 | 912703 |
| 2024-06-14 | 27.60 | $27.60 | 687700 |
| 2024-06-13 | 27.57 | $27.65 | 896249 |
| 2024-06-12 | 27.51 | $27.56 | 1.4M |
| 2024-06-11 | 27.47 | $27.42 | 1.4M |
| 2024-06-10 | 27.45 | $27.46 | 2.5M |
| 2024-06-07 | 27.41 | $27.45 | 961930 |
| 2024-06-06 | 27.36 | $27.95 | 1.4M |
| 2024-06-05 | 27.20 | $27.74 | 2.9M |
| 2024-06-04 | 27.06 | $27.40 | 1.2M |
| 2024-06-03 | 26.97 | $26.83 | 1.4M |
| 2024-05-31 | 26.98 | $26.78 | 2.6M |
| 2024-05-30 | 27.00 | $26.45 | 999791 |
| 2024-05-29 | 27.10 | $26.17 | 845632 |
| 2024-05-28 | 27.27 | $26.37 | 1.1M |
| 2024-05-24 | 27.42 | $26.94 | 837800 |
| 2024-05-23 | 27.47 | $26.88 | 981313 |
| 2024-05-22 | 27.54 | $27.32 | 992051 |
| 2024-05-21 | 27.52 | $27.53 | 1.2M |
| 2024-05-20 | 27.46 | $27.44 | 1.2M |
| 2024-05-17 | 27.40 | $27.54 | 863205 |
| 2024-05-16 | 27.31 | $27.21 | 1.1M |
| 2024-05-15 | 27.27 | $27.54 | 1.5M |
| 2024-05-14 | 27.15 | $27.10 | 1.2M |
| 2024-05-13 | 27.10 | $27.25 | 785400 |
| 2024-05-10 | 27.00 | $27.15 | 813400 |
| 2024-05-09 | 26.91 | $27.12 | 989104 |
| 2024-05-08 | 26.81 | $27.01 | 1.0M |
| 2024-05-07 | 26.72 | $27.27 | 1.2M |
| 2024-05-06 | 26.55 | $27.15 | 992900 |
| 2024-05-03 | 26.38 | $26.91 | 910442 |
| 2024-05-02 | 26.23 | $26.82 | 1.5M |
| 2024-05-01 | 26.07 | $26.35 | 1.3M |
| 2024-04-30 | 25.98 | $26.34 | 1.3M |
| 2024-04-29 | 25.88 | $26.31 | 1.0M |
| 2024-04-26 | 25.78 | $25.69 | 2.0M |
| 2024-04-25 | 25.78 | $25.73 | 2.1M |
| 2024-04-24 | 25.77 | $26.33 | 1.3M |
| 2024-04-23 | 25.64 | $26.28 | 1.3M |
| 2024-04-22 | 25.49 | $25.76 | 830610 |
| 2024-04-19 | 25.43 | $25.48 | 1.3M |
| 2024-04-18 | 25.42 | $25.16 | 866100 |
| 2024-04-17 | 25.48 | $24.91 | 651700 |
| 2024-04-16 | 25.60 | $24.76 | 695461 |
| 2024-04-15 | 25.76 | $25.17 | 881926 |
| 2024-04-12 | 25.87 | $25.44 | 736101 |
| 2024-04-11 | 25.94 | $25.65 | 1.3M |
| 2024-04-10 | 25.97 | $25.31 | 1.2M |
| 2024-04-09 | 26.07 | $26.55 | 1.2M |
| 2024-04-08 | 25.93 | $26.05 | 1.3M |
| 2024-04-05 | 25.87 | $25.53 | 631356 |
| 2024-04-04 | 25.91 | $25.47 | 1.2M |
| 2024-04-03 | 25.96 | $25.29 | 955301 |
| 2024-04-02 | 26.06 | $25.49 | 1.6M |
| 2024-04-01 | 26.13 | $26.20 | 1.3M |
| 2024-03-28 | 26.06 | $26.66 | 1.9M |
| 2024-03-27 | 25.88 | $26.53 | 2.3M |
| 2024-03-26 | 25.70 | $26.15 | 1.8M |
| 2024-03-25 | 25.56 | $25.74 | 1.1M |
| 2024-03-22 | 25.49 | $25.68 | 1.5M |
| 2024-03-21 | 25.41 | $25.92 | 1.4M |
| 2024-03-20 | 25.27 | $25.52 | 1.5M |
| 2024-03-19 | 25.19 | $25.30 | 1.4M |
| 2024-03-18 | 25.14 | $25.41 | 1.4M |
| 2024-03-15 | 25.07 | $25.36 | 2.9M |
| 2024-03-14 | 24.99 | $25.25 | 2.6M |
| 2024-03-13 | 24.91 | $25.53 | 3.6M |
| 2024-03-12 | 24.77 | $25.50 | 4.8M |
| 2024-03-11 | 24.61 | $25.23 | 1.2M |
| 2024-03-08 | 24.48 | $24.93 | 1.1M |
| 2024-03-07 | 24.40 | $24.87 | 951912 |
| 2024-03-06 | 24.31 | $24.73 | 917500 |
| 2024-03-05 | 24.24 | $24.56 | 2.1M |
| 2024-03-04 | 24.19 | $24.49 | 1.6M |
| 2024-03-01 | 24.16 | $24.37 | 2.6M |
| 2024-02-29 | 24.14 | $23.89 | 4.9M |
| 2024-02-28 | 24.23 | $23.78 | 1.5M |
| 2024-02-27 | 24.35 | $24.13 | 959900 |
| 2024-02-26 | 24.43 | $24.27 | 714900 |
| 2024-02-23 | 24.48 | $24.56 | 552400 |
| 2024-02-22 | 24.49 | $24.68 | 1.1M |
| 2024-02-21 | 24.47 | $24.56 | 806148 |
| 2024-02-20 | 24.47 | $24.62 | 1.1M |
| 2024-02-16 | 24.46 | $24.69 | 1.5M |
| 2024-02-15 | 24.44 | $24.54 | 1.5M |
| 2024-02-14 | 24.45 | $24.19 | 1.4M |
| 2024-02-13 | 24.53 | $24.20 | 1.5M |
| 2024-02-12 | 24.63 | $24.62 | 1.1M |
| 2024-02-09 | 24.66 | $24.59 | 663700 |
| 2024-02-08 | 24.70 | $24.63 | 772806 |
| 2024-02-07 | 24.73 | $24.37 | 647606 |
| 2024-02-06 | 24.83 | $24.56 | 643830 |
| 2024-02-05 | 24.90 | $24.29 | 1.2M |
| 2024-02-02 | 25.05 | $24.79 | 751422 |
| 2024-02-01 | 25.11 | $25.25 | 1.1M |
| 2024-01-31 | 25.08 | $24.91 | 1.4M |
| 2024-01-30 | 25.13 | $25.02 | 660100 |
| 2024-01-29 | 25.15 | $25.05 | 836400 |
| 2024-01-26 | 25.18 | $24.72 | 598870 |
| 2024-01-25 | 25.28 | $24.92 | 1.2M |
| 2024-01-24 | 25.35 | $24.65 | 1.0M |
| 2024-01-23 | 25.49 | $24.94 | 733906 |
| 2024-01-22 | 25.59 | $25.21 | 1.2M |
| 2024-01-19 | 25.65 | $25.04 | 1.5M |
| 2024-01-18 | 25.76 | $24.66 | 1.5M |
| 2024-01-17 | 25.96 | $25.03 | 2.4M |
| 2024-01-16 | 26.11 | $25.47 | 1.1M |
| 2024-01-12 | 26.19 | $25.74 | 874700 |
| 2024-01-11 | 26.22 | $25.84 | 1.3M |
| 2024-01-10 | 26.24 | $26.08 | 1.6M |
| 2024-01-09 | 26.20 | $26.28 | 1.1M |
| 2024-01-08 | 26.11 | $26.04 | 885218 |
| 2024-01-05 | 26.05 | $25.47 | 668010 |
| 2024-01-04 | 26.10 | $25.51 | 964645 |
| 2024-01-03 | 26.15 | $25.65 | 1.3M |
| 2024-01-02 | 26.17 | $26.00 | 929900 |
| 2023-12-29 | 26.12 | $25.56 | 757337 |
| 2023-12-28 | 26.14 | $26.05 | 1.2M |
| 2023-12-27 | 26.06 | $26.08 | 977034 |
| 2023-12-26 | 25.96 | $26.03 | 810309 |
| 2023-12-22 | 25.84 | $25.85 | 1.1M |
| 2023-12-21 | 25.74 | $25.72 | 1.3M |
| 2023-12-20 | 25.65 | $25.54 | 2.8M |
| 2023-12-19 | 25.57 | $25.66 | 1.7M |
| 2023-12-18 | 25.45 | $25.44 | 1.7M |
| 2023-12-15 | 25.36 | $25.72 | 4.3M |
| 2023-12-14 | 25.18 | $26.08 | 1.6M |
| 2023-12-13 | 24.90 | $25.50 | 1.6M |
| 2023-12-12 | 24.68 | $24.68 | 1.6M |
| 2023-12-11 | 24.61 | $24.44 | 1.3M |
| 2023-12-08 | 24.56 | $24.31 | 1.1M |
| 2023-12-07 | 24.54 | $24.64 | 1.8M |
| 2023-12-06 | 24.43 | $24.51 | 1.0M |
| 2023-12-05 | 24.33 | $24.82 | 2.4M |
| 2023-12-04 | 24.15 | $24.99 | 1.1M |
| 2023-12-01 | 23.89 | $24.55 | 1.3M |
| 2023-11-30 | 23.69 | $23.75 | 1.8M |
| 2023-11-29 | 23.62 | $23.51 | 1.3M |
| 2023-11-28 | 23.58 | $23.50 | 1.4M |
| 2023-11-27 | 23.54 | $23.62 | 751100 |
| 2023-11-24 | 23.47 | $23.72 | 232832 |
| 2023-11-22 | 23.35 | $23.71 | 682622 |
| 2023-11-21 | 23.22 | $23.50 | 991200 |
| 2023-11-20 | 23.11 | $23.37 | 539354 |
| 2023-11-17 | 23.00 | $23.30 | 1.1M |
| 2023-11-16 | 22.89 | $23.20 | 985500 |
| 2023-11-15 | 22.79 | $23.21 | 1.4M |
| 2023-11-14 | 22.66 | $23.29 | 1.6M |
| 2023-11-13 | 22.49 | $22.35 | 1.6M |
| 2023-11-10 | 22.49 | $22.68 | 1.1M |
| 2023-11-09 | 22.42 | $22.56 | 1.9M |
| 2023-11-08 | 22.36 | $22.92 | 911248 |
| 2023-11-07 | 22.22 | $22.78 | 659614 |
| 2023-11-06 | 22.08 | $23.04 | 1.9M |
| 2023-11-03 | 21.86 | $23.35 | 1.3M |
| 2023-11-02 | 21.55 | $23.08 | 1.1M |
| 2023-11-01 | 21.24 | $22.52 | 1.6M |
| 2023-10-31 | 21.00 | $21.95 | 2.2M |
| 2023-10-30 | 20.84 | $21.34 | 2.2M |
| 2023-10-27 | 20.79 | $21.10 | 1.1M |
| 2023-10-26 | 20.79 | $21.45 | 2.1M |
| 2023-10-25 | 20.71 | $20.68 | 1.7M |
| 2023-10-24 | 20.79 | $20.94 | 1.2M |
| 2023-10-23 | 20.83 | $20.49 | 1.3M |
| 2023-10-20 | 20.97 | $20.84 | 1.3M |
| 2023-10-19 | 21.07 | $20.97 | 1.2M |
| 2023-10-18 | 21.16 | $21.33 | 1.0M |
| 2023-10-17 | 21.19 | $21.62 | 1.6M |
| 2023-10-16 | 21.17 | $21.58 | 1.4M |
| 2023-10-13 | 21.15 | $21.30 | 1.0M |
| 2023-10-12 | 21.20 | $21.28 | 829503 |
| 2023-10-11 | 21.26 | $21.79 | 1.9M |
| 2023-10-10 | 21.23 | $21.56 | 2.4M |
| 2023-10-09 | 21.25 | $21.49 | 1.3M |
| 2023-10-06 | 21.28 | $21.30 | 1.3M |
| 2023-10-05 | 21.37 | $21.37 | 1.3M |
| 2023-10-04 | 21.47 | $21.25 | 1.6M |
| 2023-10-03 | 21.60 | $20.85 | 1.4M |
| 2023-10-02 | 21.85 | $21.15 | 1.9M |
| 2023-09-29 | 22.08 | $21.63 | 1.8M |
| 2023-09-28 | 22.25 | $21.75 | 2.0M |
| 2023-09-27 | 22.43 | $21.55 | 1.4M |
| 2023-09-26 | 22.68 | $21.60 | 1.4M |
| 2023-09-25 | 22.96 | $22.32 | 746920 |
| 2023-09-22 | 23.13 | $22.53 | 936751 |
| 2023-09-21 | 23.29 | $22.63 | 1.6M |
| 2023-09-20 | 23.46 | $23.48 | 988700 |
| 2023-09-19 | 23.48 | $23.41 | 1.3M |
| 2023-09-18 | 23.51 | $23.25 | 1.4M |
| 2023-09-15 | 23.59 | $23.40 | 3.7M |
| 2023-09-14 | 23.65 | $23.72 | 3.7M |
| 2023-09-13 | 23.65 | $23.39 | 1.2M |
| 2023-09-12 | 23.72 | $23.67 | 525847 |
| 2023-09-11 | 23.74 | $23.84 | 784224 |
| 2023-09-08 | 23.74 | $23.78 | 665800 |
| 2023-09-07 | 23.74 | $23.85 | 741100 |
| 2023-09-06 | 23.73 | $23.64 | 645000 |
| 2023-09-05 | 23.76 | $23.65 | 1.1M |
| 2023-09-01 | 23.80 | $24.10 | 834544 |
| 2023-08-31 | 23.75 | $24.02 | 738200 |
| 2023-08-30 | 23.71 | $24.14 | 865124 |
| 2023-08-29 | 23.64 | $24.04 | 931700 |
| 2023-08-28 | 23.59 | $23.97 | 584106 |
| 2023-08-25 | 23.53 | $23.61 | 546149 |
| 2023-08-24 | 23.55 | $23.52 | 678700 |
| 2023-08-23 | 23.59 | $23.70 | 751500 |
| 2023-08-22 | 23.60 | $23.54 | 776900 |
| 2023-08-21 | 23.65 | $23.60 | 966600 |
| 2023-08-18 | 23.69 | $23.49 | 680926 |
| 2023-08-17 | 23.77 | $23.36 | 737067 |
| 2023-08-16 | 23.88 | $23.33 | 941000 |
| 2023-08-15 | 24.03 | $23.59 | 1.1M |
| 2023-08-14 | 24.14 | $23.82 | 859100 |
| 2023-08-11 | 24.22 | $24.04 | 1.0M |
| 2023-08-10 | 24.27 | $24.05 | 720500 |
| 2023-08-09 | 24.33 | $24.03 | 1.2M |
| 2023-08-08 | 24.40 | $24.08 | 691300 |
| 2023-08-07 | 24.47 | $24.23 | 828404 |
| 2023-08-04 | 24.52 | $23.83 | 540900 |
| 2023-08-03 | 24.66 | $23.59 | 847591 |
| 2023-08-02 | 24.88 | $23.97 | 1.3M |
| 2023-08-01 | 25.05 | $24.29 | 1.0M |
| 2023-07-31 | 25.18 | $24.55 | 1.4M |
| 2023-07-28 | 25.27 | $24.50 | 1.0M |
| 2023-07-27 | 25.38 | $24.88 | 1.9M |
| 2023-07-26 | 25.44 | $26.05 | 753105 |
| 2023-07-25 | 25.25 | $25.83 | 917540 |
| 2023-07-24 | 25.07 | $25.82 | 463612 |
| 2023-07-21 | 24.86 | $25.65 | 494812 |
| 2023-07-20 | 24.66 | $25.59 | 531729 |
| 2023-07-19 | 24.43 | $25.35 | 917500 |
| 2023-07-18 | 24.22 | $24.94 | 1.5M |
| 2023-07-17 | 24.06 | $24.92 | 799000 |
| 2023-07-14 | 23.87 | $24.51 | 901200 |
| 2023-07-13 | 23.74 | $24.42 | 1.3M |
| 2023-07-12 | 23.62 | $24.14 | 1.4M |
| 2023-07-11 | 23.53 | $24.03 | 978120 |
| 2023-07-10 | 23.45 | $23.23 | 1.5M |
| 2023-07-07 | 23.53 | $23.32 | 902200 |
| 2023-07-06 | 23.61 | $23.61 | 952200 |
| 2023-07-05 | 23.64 | $23.85 | 654700 |
| 2023-07-03 | 23.62 | $23.95 | 444400 |
| 2023-06-30 | 23.58 | $23.54 | 1.2M |
| 2023-06-29 | 23.63 | $23.89 | 1.4M |
| 2023-06-28 | 23.60 | $23.46 | 957700 |
| 2023-06-27 | 23.67 | $23.33 | 828400 |
| 2023-06-26 | 23.78 | $23.06 | 626707 |
| 2023-06-23 | 23.96 | $22.91 | 2.9M |
| 2023-06-22 | 24.21 | $23.39 | 1.1M |
| 2023-06-21 | 24.39 | $23.83 | 785400 |
| 2023-06-20 | 24.51 | $24.29 | 895900 |
| 2023-06-16 | 24.56 | $24.67 | 2.6M |
| 2023-06-15 | 24.53 | $24.61 | 1.1M |
| 2023-06-14 | 24.51 | $24.65 | 1.6M |
| 2023-06-13 | 24.48 | $24.64 | 1.1M |
| 2023-06-12 | 24.44 | $24.50 | 737521 |
| 2023-06-09 | 24.43 | $24.65 | 597227 |
| 2023-06-08 | 24.38 | $24.50 | 1.0M |
| 2023-06-07 | 24.36 | $24.92 | 1.4M |
| 2023-06-06 | 24.24 | $24.84 | 803035 |
| 2023-06-05 | 24.13 | $24.34 | 748612 |
| 2023-06-02 | 24.10 | $24.52 | 908917 |
| 2023-06-01 | 24.04 | $23.87 | 1.0M |
| 2023-05-31 | 24.09 | $23.93 | 1.8M |
| 2023-05-30 | 24.15 | $23.88 | 777116 |
| 2023-05-26 | 24.23 | $23.93 | 623718 |
| 2023-05-25 | 24.31 | $23.58 | 547200 |
| 2023-05-24 | 24.48 | $23.93 | 800700 |
| 2023-05-23 | 24.60 | $24.20 | 779000 |
| 2023-05-22 | 24.68 | $24.35 | 886245 |
| 2023-05-19 | 24.75 | $24.46 | 696181 |
| 2023-05-18 | 24.80 | $24.47 | 533500 |
| 2023-05-17 | 24.86 | $24.66 | 478500 |
| 2023-05-16 | 24.89 | $24.52 | 425000 |
| 2023-05-15 | 24.95 | $25.07 | 338506 |
| 2023-05-12 | 24.91 | $24.87 | 426538 |
| 2023-05-11 | 24.89 | $24.82 | 985200 |
| 2023-05-10 | 24.89 | $25.03 | 538958 |
| 2023-05-09 | 24.84 | $24.84 | 874100 |
| 2023-05-08 | 24.82 | $25.31 | 462900 |
| 2023-05-05 | 24.70 | $25.22 | 696400 |
| 2023-05-04 | 24.57 | $25.18 | 777100 |
| 2023-05-03 | 24.44 | $24.83 | 1.3M |
| 2023-05-02 | 24.35 | $24.43 | 838910 |
| 2023-05-01 | 24.34 | $24.64 | 711732 |
| 2023-04-28 | 24.28 | $24.75 | 799747 |
| 2023-04-27 | 24.18 | $24.76 | 1.4M |
| 2023-04-26 | 24.07 | $23.89 | 1.0M |
| 2023-04-25 | 24.13 | $23.99 | 448335 |
| 2023-04-24 | 24.18 | $23.81 | 826700 |
| 2023-04-21 | 24.27 | $24.18 | 900705 |
| 2023-04-20 | 24.30 | $24.38 | 539404 |
| 2023-04-19 | 24.29 | $24.35 | 434700 |
| 2023-04-18 | 24.29 | $24.25 | 567100 |
| 2023-04-17 | 24.31 | $24.49 | 679529 |
| 2023-04-14 | 24.29 | $24.09 | 353806 |
| 2023-04-13 | 24.34 | $24.55 | 565970 |
| 2023-04-12 | 24.31 | $24.53 | 800400 |
| 2023-04-11 | 24.27 | $24.67 | 1.1M |
| 2023-04-10 | 24.20 | $24.51 | 877403 |
| 2023-04-06 | 24.16 | $24.30 | 640700 |
| 2023-04-05 | 24.15 | $24.11 | 782336 |
| 2023-04-04 | 24.19 | $24.47 | 626700 |
| 2023-04-03 | 24.15 | $24.69 | 861897 |
| 2023-03-31 | 24.07 | $24.85 | 836167 |
| 2023-03-30 | 23.94 | $24.27 | 571832 |
| 2023-03-29 | 23.91 | $24.18 | 587900 |
| 2023-03-28 | 23.90 | $23.96 | 617700 |
| 2023-03-27 | 23.93 | $23.81 | 522200 |
| 2023-03-24 | 24.01 | $23.72 | 935300 |
| 2023-03-23 | 24.12 | $23.11 | 693524 |
| 2023-03-22 | 24.37 | $23.24 | 830127 |
| 2023-03-21 | 24.65 | $24.29 | 896430 |
| 2023-03-20 | 24.74 | $24.77 | 1.0M |
| 2023-03-17 | 24.76 | $24.29 | 2.6M |
| 2023-03-16 | 24.87 | $24.32 | 1.2M |
| 2023-03-15 | 25.00 | $24.26 | 900500 |
| 2023-03-14 | 25.16 | $24.48 | 941000 |
| 2023-03-13 | 25.30 | $24.23 | 1.5M |
| 2023-03-10 | 25.52 | $24.04 | 937900 |
| 2023-03-09 | 25.81 | $25.22 | 579249 |
| 2023-03-08 | 25.90 | $25.41 | 539435 |
| 2023-03-07 | 25.95 | $25.42 | 551900 |
| 2023-03-06 | 26.02 | $25.77 | 1.2M |
| 2023-03-03 | 26.01 | $26.19 | 721114 |
| 2023-03-02 | 25.92 | $26.14 | 642700 |
| 2023-03-01 | 25.81 | $25.51 | 970100 |
| 2023-02-28 | 25.82 | $25.76 | 1.7M |
| 2023-02-27 | 25.78 | $25.98 | 694417 |
| 2023-02-24 | 25.68 | $25.83 | 1.2M |
| 2023-02-23 | 25.59 | $25.80 | 1.1M |
| 2023-02-22 | 25.50 | $25.21 | 998917 |
| 2023-02-21 | 25.50 | $25.66 | 1.3M |
| 2023-02-17 | 25.42 | $25.89 | 4.3M |
| 2023-02-16 | 25.26 | $25.41 | 980479 |
| 2023-02-15 | 25.18 | $24.88 | 657800 |
| 2023-02-14 | 25.20 | $24.67 | 424710 |
| 2023-02-13 | 25.26 | $25.20 | 445551 |
| 2023-02-10 | 25.22 | $25.07 | 477612 |
| 2023-02-09 | 25.20 | $24.60 | 504144 |
| 2023-02-08 | 25.27 | $24.95 | 609200 |
| 2023-02-07 | 25.27 | $25.02 | 748900 |
| 2023-02-06 | 25.25 | $25.08 | 575631 |
| 2023-02-03 | 25.22 | $25.39 | 597839 |
| 2023-02-02 | 25.11 | $25.43 | 778000 |
| 2023-02-01 | 24.97 | $25.16 | 568922 |
| 2023-01-31 | 24.87 | $25.48 | 981840 |
| 2023-01-30 | 24.67 | $24.90 | 377200 |
| 2023-01-27 | 24.56 | $24.76 | 385700 |
| 2023-01-26 | 24.47 | $24.67 | 708700 |
| 2023-01-25 | 24.37 | $24.33 | 538715 |
| 2023-01-24 | 24.33 | $24.20 | 991341 |
| 2023-01-23 | 24.30 | $24.40 | 560953 |
| 2023-01-20 | 24.23 | $24.10 | 1.2M |
| 2023-01-19 | 24.21 | $24.38 | 1.2M |
| 2023-01-18 | 24.12 | $24.46 | 1.9M |
| 2023-01-17 | 23.99 | $24.64 | 1.8M |
| 2023-01-13 | 23.81 | $24.45 | 682100 |
| 2023-01-12 | 23.63 | $24.28 | 1.2M |
| 2023-01-11 | 23.46 | $24.01 | 1.2M |
| 2023-01-10 | 23.32 | $23.10 | 1.5M |
| 2023-01-09 | 23.34 | $23.38 | 816000 |
| 2023-01-06 | 23.31 | $23.10 | 1.3M |
| 2023-01-05 | 23.34 | $22.96 | 833226 |
| 2023-01-04 | 23.39 | $23.25 | 1.8M |
| 2023-01-03 | 23.39 | $22.86 | 875204 |
| 2022-12-30 | 23.47 | $23.47 | 613000 |
| 2022-12-29 | 23.44 | $23.35 | 512117 |
| 2022-12-28 | 23.42 | $23.05 | 751800 |
| 2022-12-27 | 23.46 | $23.39 | 475500 |
| 2022-12-23 | 23.44 | $23.46 | 539100 |
| 2022-12-22 | 23.39 | $23.19 | 727500 |
| 2022-12-21 | 23.39 | $23.29 | 733508 |
| 2022-12-20 | 23.36 | $22.97 | 841629 |
| 2022-12-19 | 23.40 | $22.84 | 1.1M |
| 2022-12-16 | 23.47 | $22.64 | 5.1M |
| 2022-12-15 | 23.59 | $23.22 | 2.0M |
| 2022-12-14 | 23.60 | $23.36 | 1.3M |
| 2022-12-13 | 23.58 | $23.51 | 1.5M |
| 2022-12-12 | 23.53 | $23.32 | 944553 |
| 2022-12-09 | 23.50 | $23.27 | 556000 |
| 2022-12-08 | 23.47 | $23.31 | 575038 |
| 2022-12-07 | 23.43 | $23.26 | 875331 |
| 2022-12-06 | 23.39 | $23.07 | 519815 |
| 2022-12-05 | 23.37 | $23.37 | 493820 |
| 2022-12-02 | 23.29 | $23.55 | 466800 |
| 2022-12-01 | 23.15 | $23.28 | 539008 |
| 2022-11-30 | 23.04 | $23.21 | 1.9M |
| 2022-11-29 | 22.92 | $22.67 | 685566 |
| 2022-11-28 | 22.90 | $22.62 | 706666 |
| 2022-11-25 | 22.87 | $23.15 | 262947 |
| 2022-11-23 | 22.73 | $22.88 | 998900 |
| 2022-11-22 | 22.62 | $23.15 | 769000 |
| 2022-11-21 | 22.43 | $22.92 | 627626 |
| 2022-11-18 | 22.25 | $22.80 | 658828 |
| 2022-11-17 | 22.06 | $22.40 | 532445 |
| 2022-11-16 | 21.93 | $22.21 | 541900 |
| 2022-11-15 | 21.81 | $22.31 | 729900 |
| 2022-11-14 | 21.66 | $22.12 | 598300 |
| 2022-11-11 | 21.51 | $22.21 | 588142 |
| 2022-11-10 | 21.31 | $22.33 | 485026 |
| 2022-11-09 | 21.06 | $21.09 | 480530 |
| 2022-11-08 | 21.03 | $21.32 | 450000 |
| 2022-11-07 | 20.95 | $21.34 | 455400 |
| 2022-11-04 | 20.84 | $21.41 | 395900 |
| 2022-11-03 | 20.70 | $21.15 | 521700 |
| 2022-11-02 | 20.60 | $21.11 | 519918 |
| 2022-11-01 | 20.48 | $21.82 | 598000 |
| 2022-10-31 | 20.20 | $21.52 | 833145 |
| 2022-10-28 | 19.94 | $21.50 | 687511 |
| 2022-10-27 | 19.64 | $20.68 | 684016 |
| 2022-10-26 | 19.46 | $20.59 | 745200 |
| 2022-10-25 | 19.28 | $20.71 | 1.0M |
| 2022-10-24 | 19.05 | $19.64 | 831243 |
| 2022-10-21 | 19.02 | $19.55 | 691045 |
| 2022-10-20 | 19.00 | $19.16 | 672137 |
| 2022-10-19 | 19.06 | $19.17 | 894646 |
| 2022-10-18 | 19.13 | $19.64 | 1.1M |
| 2022-10-17 | 19.13 | $19.62 | 950500 |
| 2022-10-14 | 19.13 | $19.18 | 668500 |
| 2022-10-13 | 19.24 | $19.76 | 1.0M |
| 2022-10-12 | 19.24 | $19.53 | 640613 |
| 2022-10-11 | 19.29 | $19.56 | 1.2M |
| 2022-10-10 | 19.36 | $19.28 | 1.3M |
| 2022-10-07 | 19.50 | $19.23 | 1.0M |
| 2022-10-06 | 19.68 | $19.72 | 834900 |
| 2022-10-05 | 19.80 | $19.90 | 752728 |
| 2022-10-04 | 19.89 | $20.07 | 2.0M |
| 2022-10-03 | 19.98 | $19.60 | 1.1M |
| 2022-09-30 | 20.18 | $19.45 | 1.3M |
| 2022-09-29 | 20.46 | $19.07 | 747700 |
| 2022-09-28 | 20.86 | $20.37 | 996000 |
| 2022-09-27 | 21.06 | $20.03 | 798939 |
| 2022-09-26 | 21.37 | $20.22 | 1.1M |
| 2022-09-23 | 21.69 | $20.79 | 770222 |
| 2022-09-22 | 21.95 | $21.45 | 829400 |
| 2022-09-21 | 22.11 | $21.88 | 1.3M |
| 2022-09-20 | 22.21 | $22.28 | 804723 |
| 2022-09-19 | 22.25 | $22.55 | 728000 |
| 2022-09-16 | 22.23 | $22.37 | 4.1M |
| 2022-09-15 | 22.26 | $21.64 | 1.5M |
| 2022-09-14 | 22.44 | $22.04 | 566100 |
| 2022-09-13 | 22.58 | $22.30 | 715830 |
| 2022-09-12 | 22.68 | $23.06 | 835601 |
| 2022-09-09 | 22.64 | $22.49 | 577537 |
| 2022-09-08 | 22.71 | $22.16 | 922000 |
| 2022-09-07 | 22.87 | $22.48 | 611400 |
| 2022-09-06 | 22.99 | $22.33 | 721000 |
| 2022-09-02 | 23.16 | $22.15 | 808800 |
| 2022-09-01 | 23.39 | $22.54 | 544624 |
| 2022-08-31 | 23.59 | $22.64 | 1.1M |
| 2022-08-30 | 23.79 | $22.97 | 576433 |
| 2022-08-29 | 23.96 | $23.42 | 1.1M |
| 2022-08-26 | 24.06 | $23.28 | 744500 |
| 2022-08-25 | 24.20 | $23.54 | 953100 |
| 2022-08-24 | 24.31 | $23.25 | 635106 |
| 2022-08-23 | 24.49 | $23.20 | 584000 |
| 2022-08-22 | 24.72 | $23.41 | 706344 |
| 2022-08-19 | 24.93 | $24.03 | 1.1M |
| 2022-08-18 | 25.04 | $24.53 | 720618 |
| 2022-08-17 | 25.06 | $24.47 | 710400 |
| 2022-08-16 | 25.09 | $25.08 | 514224 |
| 2022-08-15 | 24.99 | $25.37 | 631600 |
| 2022-08-12 | 24.81 | $25.39 | 845000 |
| 2022-08-11 | 24.59 | $25.04 | 688198 |
| 2022-08-10 | 24.41 | $24.83 | 628225 |
| 2022-08-09 | 24.24 | $24.47 | 768000 |
| 2022-08-08 | 24.11 | $24.22 | 684200 |
| 2022-08-05 | 24.01 | $23.95 | 1.2M |
| 2022-08-04 | 23.94 | $24.02 | 2.5M |
| 2022-08-03 | 23.85 | $24.27 | 1.3M |
| 2022-08-02 | 23.69 | $24.19 | 6.1M |
| 2022-08-01 | 23.51 | $23.78 | 893934 |
| 2022-07-29 | 23.39 | $24.12 | 1.0M |
| 2022-07-28 | 23.17 | $24.11 | 614700 |
| 2022-07-27 | 22.92 | $23.52 | 461945 |
| 2022-07-26 | 22.75 | $23.46 | 665000 |
| 2022-07-25 | 22.56 | $23.27 | 659739 |
| 2022-07-22 | 22.38 | $22.94 | 342600 |
| 2022-07-21 | 22.24 | $22.83 | 683700 |
| 2022-07-20 | 22.11 | $22.79 | 655337 |
| 2022-07-19 | 21.95 | $22.75 | 1.0M |
| 2022-07-18 | 21.78 | $22.19 | 535400 |
| 2022-07-15 | 21.71 | $22.25 | 671300 |
| 2022-07-14 | 21.60 | $21.71 | 424636 |
| 2022-07-13 | 21.60 | $21.69 | 416800 |
| 2022-07-12 | 21.60 | $21.88 | 644546 |
| 2022-07-11 | 21.56 | $21.92 | 346014 |
| 2022-07-08 | 21.51 | $21.93 | 489701 |
| 2022-07-07 | 21.44 | $21.85 | 497815 |
| 2022-07-06 | 21.39 | $21.83 | 520616 |
| 2022-07-05 | 21.33 | $21.72 | 750614 |
| 2022-07-01 | 21.29 | $22.09 | 1.3M |
| 2022-06-30 | 21.17 | $21.49 | 960400 |
| 2022-06-29 | 21.16 | $21.62 | 844141 |
| 2022-06-28 | 21.12 | $21.80 | 598814 |
| 2022-06-27 | 21.04 | $21.84 | 947988 |
| 2022-06-24 | 20.94 | $21.56 | 2.6M |
| 2022-06-23 | 20.89 | $21.31 | 594549 |
| 2022-06-22 | 20.89 | $21.12 | 704300 |
| 2022-06-21 | 20.93 | $20.93 | 892119 |
| 2022-06-17 | 21.02 | $20.78 | 3.9M |
| 2022-06-16 | 21.17 | $20.62 | 1.1M |
| 2022-06-15 | 21.37 | $20.79 | 1.3M |
| 2022-06-14 | 21.58 | $20.08 | 1.4M |
| 2022-06-13 | 21.97 | $20.31 | 923200 |
| 2022-06-10 | 22.39 | $21.76 | 835300 |
| 2022-06-09 | 22.56 | $22.32 | 518111 |
| 2022-06-08 | 22.65 | $22.69 | 668500 |
| 2022-06-07 | 22.67 | $23.56 | 856923 |
| 2022-06-06 | 22.52 | $22.99 | 806730 |
| 2022-06-03 | 22.47 | $23.08 | 868545 |
| 2022-06-02 | 22.39 | $23.39 | 754612 |
| 2022-06-01 | 22.23 | $22.98 | 727800 |
| 2022-05-31 | 22.14 | $22.88 | 784100 |
| 2022-05-27 | 22.06 | $22.99 | 725000 |
| 2022-05-26 | 21.95 | $22.37 | 680410 |
| 2022-05-25 | 21.96 | $22.50 | 745519 |
| 2022-05-24 | 21.94 | $22.15 | 570221 |
| 2022-05-23 | 22.00 | $21.90 | 640419 |
| 2022-05-20 | 22.13 | $22.04 | 758224 |
| 2022-05-19 | 22.26 | $22.00 | 1.1M |
| 2022-05-18 | 22.42 | $22.05 | 821400 |
| 2022-05-17 | 22.59 | $23.06 | 671300 |
| 2022-05-16 | 22.59 | $22.97 | 772027 |
| 2022-05-13 | 22.62 | $23.13 | 873628 |
| 2022-05-12 | 22.62 | $22.23 | 765325 |
| 2022-05-11 | 22.81 | $21.91 | 888006 |
| 2022-05-10 | 23.11 | $21.95 | 1.2M |
| 2022-05-09 | 23.45 | $22.06 | 684727 |
| 2022-05-06 | 23.83 | $22.77 | 800039 |
| 2022-05-05 | 24.13 | $22.98 | 703312 |
| 2022-05-04 | 24.43 | $23.73 | 1.1M |
| 2022-05-03 | 24.62 | $23.54 | 847600 |
| 2022-05-02 | 24.89 | $23.28 | 776017 |
| 2022-04-29 | 25.25 | $24.00 | 802507 |
| 2022-04-28 | 25.52 | $25.34 | 669446 |
| 2022-04-27 | 25.55 | $24.80 | 543322 |
| 2022-04-26 | 25.71 | $24.93 | 474000 |
| 2022-04-25 | 25.85 | $25.58 | 624051 |
| 2022-04-22 | 25.89 | $25.70 | 663328 |
| 2022-04-21 | 25.90 | $26.05 | 522234 |
| 2022-04-20 | 25.84 | $26.55 | 641600 |
| 2022-04-19 | 25.66 | $26.32 | 640831 |
| 2022-04-18 | 25.50 | $25.65 | 685605 |
| 2022-04-14 | 25.45 | $25.63 | 451864 |
| 2022-04-13 | 25.40 | $25.44 | 352771 |
| 2022-04-12 | 25.39 | $25.12 | 440237 |
| 2022-04-11 | 25.44 | $25.19 | 697500 |
| 2022-04-08 | 25.48 | $25.51 | 537705 |
| 2022-04-07 | 25.46 | $25.40 | 954900 |
| 2022-04-06 | 25.45 | $25.93 | 612645 |
| 2022-04-05 | 25.34 | $25.55 | 1.1M |
| 2022-04-04 | 25.28 | $25.58 | 887437 |
| 2022-04-01 | 25.21 | $25.88 | 1.1M |
| 2022-03-31 | 25.07 | $25.30 | 915845 |
| 2022-03-30 | 25.03 | $25.47 | 658235 |
| 2022-03-29 | 24.94 | $25.98 | 892006 |
| 2022-03-28 | 24.73 | $25.12 | 845300 |
| 2022-03-25 | 24.67 | $24.89 | 1.4M |
| 2022-03-24 | 24.65 | $24.60 | 1.2M |
| 2022-03-23 | 24.70 | $24.59 | 587313 |
| 2022-03-22 | 24.75 | $25.03 | 991936 |
| 2022-03-21 | 24.72 | $24.81 | 995039 |
| 2022-03-18 | 24.73 | $25.35 | 1.9M |
| 2022-03-17 | 24.63 | $24.90 | 1.1M |
| 2022-03-16 | 24.61 | $24.77 | 1.2M |
| 2022-03-15 | 24.62 | $24.81 | 1.4M |
| 2022-03-14 | 24.62 | $24.67 | 503700 |
| 2022-03-11 | 24.65 | $24.80 | 566300 |
| 2022-03-10 | 24.67 | $24.88 | 1.3M |
| 2022-03-09 | 24.67 | $24.92 | 592000 |
| 2022-03-08 | 24.67 | $24.61 | 795523 |
| 2022-03-07 | 24.74 | $24.26 | 486100 |
| 2022-03-04 | 24.89 | $25.26 | 551300 |
| 2022-03-03 | 24.86 | $25.19 | 796503 |
| 2022-03-02 | 24.84 | $25.35 | 716533 |
| 2022-03-01 | 24.79 | $25.00 | 746137 |
| 2022-02-28 | 24.80 | $25.28 | 974514 |
| 2022-02-25 | 24.77 | $25.42 | 791400 |
| 2022-02-24 | 24.70 | $24.89 | 1.7M |
| 2022-02-23 | 24.73 | $24.64 | 662348 |
| 2022-02-22 | 24.83 | $24.82 | 898345 |
| 2022-02-18 | 24.91 | $25.05 | 969100 |
| 2022-02-17 | 24.95 | $25.25 | 1.6M |
| 2022-02-16 | 24.97 | $25.17 | 3.4M |
| 2022-02-15 | 25.01 | $24.78 | 2.9M |
| 2022-02-14 | 25.14 | $24.76 | 2.6M |
| 2022-02-11 | 25.30 | $25.42 | 451800 |
| 2022-02-10 | 25.35 | $25.29 | 612700 |
| 2022-02-09 | 25.44 | $25.83 | 557300 |
| 2022-02-08 | 25.43 | $25.56 | 554000 |
| 2022-02-07 | 25.49 | $25.26 | 421600 |
| 2022-02-04 | 25.62 | $25.55 | 499800 |
| 2022-02-03 | 25.72 | $25.58 | 945516 |
| 2022-02-02 | 25.82 | $26.43 | 990818 |
| 2022-02-01 | 25.78 | $26.38 | 683425 |
| 2022-01-31 | 25.73 | $26.55 | 911200 |
| 2022-01-28 | 25.65 | $25.76 | 665627 |
| 2022-01-27 | 25.73 | $24.91 | 707513 |
| 2022-01-26 | 26.01 | $24.94 | 476600 |
| 2022-01-25 | 26.33 | $25.22 | 833507 |
| 2022-01-24 | 26.64 | $25.48 | 1.1M |
| 2022-01-21 | 26.95 | $25.50 | 798953 |
| 2022-01-20 | 27.32 | $25.74 | 755500 |
| 2022-01-19 | 27.69 | $26.76 | 348730 |
| 2022-01-18 | 27.91 | $27.15 | 543903 |
| 2022-01-14 | 28.08 | $27.60 | 602300 |
| 2022-01-13 | 28.18 | $27.95 | 279800 |
| 2022-01-12 | 28.23 | $27.89 | 391536 |
| 2022-01-11 | 28.30 | $27.77 | 1.4M |
| 2022-01-10 | 28.40 | $28.15 | 874100 |
| 2022-01-07 | 28.44 | $28.30 | 804100 |
| 2022-01-06 | 28.46 | $28.36 | 672842 |
| 2022-01-05 | 28.46 | $28.37 | 513300 |
| 2022-01-04 | 28.46 | $29.30 | 653400 |
| 2022-01-03 | 28.26 | $28.99 | 998038 |
| 2021-12-31 | 28.10 | $28.83 | 398114 |
| 2021-12-30 | 27.94 | $28.64 | 502802 |
| 2021-12-29 | 27.80 | $28.97 | 646500 |
| 2021-12-28 | 27.57 | $28.54 | 477200 |
| 2021-12-27 | 27.39 | $28.25 | 398911 |
| 2021-12-23 | 27.24 | $27.93 | 443000 |
| 2021-12-22 | 27.14 | $27.73 | 626908 |
| 2021-12-21 | 27.08 | $27.44 | 631641 |
| 2021-12-20 | 27.06 | $26.58 | 724600 |
| 2021-12-17 | 27.22 | $27.01 | 4.5M |
| 2021-12-16 | 27.33 | $27.24 | 937600 |
| 2021-12-15 | 27.40 | $27.39 | 922800 |
| 2021-12-14 | 27.46 | $27.02 | 831100 |
| 2021-12-13 | 27.61 | $27.60 | 684647 |
| 2021-12-10 | 27.67 | $27.33 | 768000 |
| 2021-12-09 | 27.79 | $27.77 | 598407 |
| 2021-12-08 | 27.84 | $28.72 | 543800 |
| 2021-12-07 | 27.70 | $28.88 | 935100 |
| 2021-12-06 | 27.51 | $28.53 | 819426 |
| 2021-12-03 | 27.36 | $27.39 | 1.0M |
| 2021-12-02 | 27.44 | $27.45 | 796600 |
| 2021-12-01 | 27.51 | $26.48 | 749524 |
| 2021-11-30 | 27.81 | $27.03 | 977400 |
| 2021-11-29 | 28.05 | $27.37 | 936200 |
| 2021-11-26 | 28.25 | $27.25 | 438900 |
| 2021-11-24 | 28.52 | $28.48 | 388542 |
| 2021-11-23 | 28.57 | $28.15 | 898244 |
| 2021-11-22 | 28.70 | $28.20 | 715100 |
| 2021-11-19 | 28.84 | $27.93 | 935331 |
| 2021-11-18 | 29.07 | $28.43 | 655500 |
| 2021-11-17 | 29.22 | $28.50 | 1.4M |
| 2021-11-16 | 29.39 | $28.84 | 650200 |
| 2021-11-15 | 29.51 | $29.04 | 2.0M |
| 2021-11-12 | 29.61 | $28.90 | 484000 |
| 2021-11-11 | 29.76 | $29.45 | 326300 |
| 2021-11-10 | 29.81 | $29.11 | 332714 |
| 2021-11-09 | 29.94 | $29.32 | 404347 |
| 2021-11-08 | 30.05 | $29.76 | 557900 |
| 2021-11-05 | 30.08 | $30.16 | 606010 |
| 2021-11-04 | 30.03 | $30.09 | 470100 |
| 2021-11-03 | 29.98 | $30.43 | 617500 |
| 2021-11-02 | 29.86 | $30.58 | 450631 |
| 2021-11-01 | 29.68 | $30.31 | 661924 |
| 2021-10-29 | 29.53 | $29.79 | 679520 |
| 2021-10-28 | 29.46 | $30.37 | 249900 |
| 2021-10-27 | 29.26 | $29.74 | 411307 |
| 2021-10-26 | 29.16 | $30.05 | 316300 |
| 2021-10-25 | 28.98 | $29.67 | 336941 |
| 2021-10-22 | 28.85 | $29.38 | 417300 |
| 2021-10-21 | 28.76 | $29.42 | 296400 |
| 2021-10-20 | 28.65 | $29.48 | 310938 |
| 2021-10-19 | 28.52 | $28.98 | 251300 |
| 2021-10-18 | 28.47 | $29.21 | 330212 |
| 2021-10-15 | 28.36 | $29.05 | 430845 |
| 2021-10-14 | 28.27 | $29.02 | 410746 |
| 2021-10-13 | 28.18 | $28.93 | 377900 |
| 2021-10-12 | 28.10 | $28.70 | 447900 |
| 2021-10-11 | 28.06 | $28.16 | 463125 |
| 2021-10-08 | 28.13 | $28.01 | 521713 |
| 2021-10-07 | 28.25 | $28.37 | 494623 |
| 2021-10-06 | 28.31 | $28.63 | 1.5M |
| 2021-10-05 | 28.33 | $28.08 | 387500 |
| 2021-10-04 | 28.48 | $28.36 | 387203 |
| 2021-10-01 | 28.60 | $28.39 | 542300 |
| 2021-09-30 | 28.74 | $27.92 | 527200 |
| 2021-09-29 | 29.00 | $28.17 | 552307 |
| 2021-09-28 | 29.25 | $28.35 | 538927 |
| 2021-09-27 | 29.51 | $28.70 | 831343 |
| 2021-09-24 | 29.74 | $28.55 | 788527 |
| 2021-09-23 | 30.04 | $29.01 | 421106 |
| 2021-09-22 | 30.29 | $29.29 | 801500 |
| 2021-09-21 | 30.53 | $28.96 | 1.6M |
| 2021-09-20 | 30.88 | $29.09 | 1.4M |
| 2021-09-17 | 31.25 | $29.47 | 2.1M |
| 2021-09-16 | 31.61 | $30.43 | 1.1M |
| 2021-09-15 | 31.81 | $30.70 | 2.3M |
| 2021-09-14 | 31.99 | $30.71 | 614500 |
| 2021-09-13 | 32.20 | $31.22 | 588600 |
| 2021-09-10 | 32.32 | $31.11 | 532720 |
| 2021-09-09 | 32.49 | $31.73 | 681727 |
| 2021-09-08 | 32.54 | $32.57 | 626400 |
| 2021-09-07 | 32.42 | $32.39 | 790635 |
| 2021-09-03 | 32.31 | $32.68 | 472047 |
| 2021-09-02 | 32.12 | $32.46 | 519300 |
| 2021-09-01 | 31.94 | $32.08 | 527827 |
| 2021-08-31 | 31.80 | $32.41 | 1.3M |
| 2021-08-30 | 31.57 | $32.25 | 548447 |
| 2021-08-27 | 31.33 | $31.85 | 881015 |
| 2021-08-26 | 31.13 | $31.32 | 629700 |
| 2021-08-25 | 31.01 | $31.25 | 411151 |
| 2021-08-24 | 30.88 | $30.79 | 509000 |
| 2021-08-23 | 30.82 | $30.58 | 562931 |
| 2021-08-20 | 30.79 | $30.74 | 605220 |
| 2021-08-19 | 30.71 | $30.34 | 417400 |
| 2021-08-18 | 30.71 | $30.57 | 426240 |
| 2021-08-17 | 30.65 | $30.86 | 663000 |
| 2021-08-16 | 30.51 | $30.84 | 423500 |
| 2021-08-13 | 30.36 | $31.04 | 570157 |
| 2021-08-12 | 30.13 | $30.34 | 672014 |
| 2021-08-11 | 30.01 | $30.14 | 435723 |
| 2021-08-10 | 29.91 | $29.70 | 701546 |
| 2021-08-09 | 29.88 | $30.10 | 383806 |
| 2021-08-06 | 29.76 | $30.14 | 363400 |
| 2021-08-05 | 29.61 | $30.16 | 363315 |
| 2021-08-04 | 29.43 | $29.37 | 305900 |
| 2021-08-03 | 29.38 | $29.54 | 538108 |
| 2021-08-02 | 29.28 | $29.49 | 475530 |
| 2021-07-30 | 29.18 | $29.80 | 586129 |
| 2021-07-29 | 28.99 | $29.78 | 1.1M |
| 2021-07-28 | 28.77 | $28.96 | 406000 |
| 2021-07-27 | 28.69 | $29.17 | 349700 |
| 2021-07-26 | 28.55 | $29.11 | 486900 |
| 2021-07-23 | 28.40 | $29.14 | 333841 |
| 2021-07-22 | 28.21 | $28.69 | 286347 |
| 2021-07-21 | 28.09 | $29.09 | 450727 |
| 2021-07-20 | 27.86 | $28.79 | 713645 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
32.33
2026-07-17
Close Price
$33.33
Vol: 1.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.99
Average
27.58
Maximum
34.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.33 | $33.33 | 1.4M |
| 2026-07-16 | 31.85 | $32.92 | 1.9M |
| 2026-07-15 | 31.38 | $31.32 | 1.1M |
| 2026-07-14 | 31.31 | $31.20 | 825347 |
| 2026-07-13 | 31.26 | $31.38 | 969653 |
| 2026-07-10 | 31.13 | $31.18 | 853816 |
| 2026-07-09 | 31.03 | $31.20 | 1.5M |
| 2026-07-08 | 30.90 | $31.18 | 1.7M |
| 2026-07-07 | 30.75 | $31.28 | 1.5M |
| 2026-07-06 | 30.53 | $30.88 | 2.0M |
| 2026-07-02 | 30.38 | $31.18 | 1.6M |
| 2026-07-01 | 30.11 | $30.01 | 1.8M |
| 2026-06-30 | 30.15 | $29.85 | 2.8M |
| 2026-06-29 | 30.25 | $30.52 | 2.6M |
| 2026-06-26 | 30.16 | $30.62 | 8.3M |
| 2026-06-25 | 30.03 | $30.40 | 1.8M |
| 2026-06-24 | 29.93 | $30.43 | 1.7M |
| 2026-06-23 | 29.81 | $30.35 | 1.8M |
| 2026-06-22 | 29.70 | $29.46 | 1.6M |
| 2026-06-18 | 29.85 | $29.36 | 4.9M |
| 2026-06-17 | 30.06 | $29.52 | 1.3M |
| 2026-06-16 | 30.28 | $30.40 | 1.3M |
| 2026-06-15 | 30.27 | $30.26 | 2.1M |
| 2026-06-12 | 30.30 | $30.88 | 1.3M |
| 2026-06-11 | 30.15 | $30.35 | 1.5M |
| 2026-06-10 | 30.14 | $30.79 | 1.7M |
| 2026-06-09 | 29.99 | $30.36 | 3.2M |
| 2026-06-08 | 29.95 | $30.02 | 3.1M |
| 2026-06-05 | 30.02 | $30.27 | 1.9M |
| 2026-06-04 | 30.03 | $29.67 | 2.1M |
| 2026-06-03 | 30.24 | $29.71 | 2.2M |
| 2026-06-02 | 30.49 | $30.14 | 2.8M |
| 2026-06-01 | 30.66 | $29.91 | 1.8M |
| 2026-05-29 | 30.95 | $30.58 | 2.5M |
| 2026-05-28 | 31.09 | $31.03 | 1.5M |
| 2026-05-27 | 31.12 | $31.27 | 1.3M |
| 2026-05-26 | 31.09 | $31.41 | 1.2M |
| 2026-05-22 | 31.00 | $31.33 | 1.2M |
| 2026-05-21 | 30.93 | $31.38 | 1.3M |
| 2026-05-20 | 30.82 | $31.31 | 1.2M |
| 2026-05-19 | 30.72 | $31.17 | 2.0M |
| 2026-05-18 | 30.64 | $30.91 | 901821 |
| 2026-05-15 | 30.64 | $30.21 | 1.2M |
| 2026-05-14 | 30.86 | $30.58 | 1.6M |
| 2026-05-13 | 31.02 | $30.68 | 1.5M |
| 2026-05-12 | 31.19 | $31.27 | 893608 |
| 2026-05-11 | 31.22 | $31.35 | 1.2M |
| 2026-05-08 | 31.22 | $31.40 | 1.3M |
| 2026-05-07 | 31.22 | $31.47 | 1.7M |
| 2026-05-06 | 31.20 | $31.40 | 2.8M |
| 2026-05-05 | 31.20 | $31.18 | 1.2M |
| 2026-05-04 | 31.28 | $31.02 | 1.1M |
| 2026-05-01 | 31.42 | $31.26 | 1.8M |
| 2026-04-30 | 31.53 | $31.43 | 1.9M |
| 2026-04-29 | 31.61 | $31.16 | 2.0M |
| 2026-04-28 | 31.80 | $31.35 | 2.9M |
| 2026-04-27 | 31.97 | $31.10 | 2.6M |
| 2026-04-24 | 32.25 | $31.42 | 3.3M |
| 2026-04-23 | 32.50 | $31.50 | 6.0M |
| 2026-04-22 | 32.77 | $32.08 | 2.5M |
| 2026-04-21 | 32.91 | $32.96 | 1.8M |
| 2026-04-20 | 32.80 | $33.30 | 1.9M |
| 2026-04-17 | 32.55 | $33.50 | 2.0M |
| 2026-04-16 | 32.18 | $32.87 | 2.1M |
| 2026-04-15 | 31.92 | $32.67 | 1.7M |
| 2026-04-14 | 31.68 | $32.30 | 3.0M |
| 2026-04-13 | 31.49 | $32.14 | 2.1M |
| 2026-04-10 | 31.33 | $32.54 | 1.2M |
| 2026-04-09 | 31.00 | $32.44 | 2.8M |
| 2026-04-08 | 30.64 | $31.68 | 3.1M |
| 2026-04-07 | 30.46 | $31.63 | 2.2M |
| 2026-04-06 | 30.26 | $31.00 | 2.3M |
| 2026-04-02 | 30.23 | $30.85 | 1.3M |
| 2026-04-01 | 30.25 | $30.62 | 3.0M |
| 2026-03-31 | 30.37 | $30.36 | 3.0M |
| 2026-03-30 | 30.61 | $30.77 | 2.0M |
| 2026-03-27 | 30.79 | $30.38 | 2.1M |
| 2026-03-26 | 31.15 | $30.74 | 1.5M |
| 2026-03-25 | 31.48 | $30.69 | 2.0M |
| 2026-03-24 | 31.91 | $31.10 | 2.2M |
| 2026-03-23 | 32.31 | $31.30 | 2.3M |
| 2026-03-20 | 32.74 | $31.71 | 5.7M |
| 2026-03-19 | 33.14 | $32.57 | 1.8M |
| 2026-03-18 | 33.35 | $32.70 | 1.8M |
| 2026-03-17 | 33.57 | $33.11 | 2.3M |
| 2026-03-16 | 33.69 | $33.01 | 2.3M |
| 2026-03-13 | 33.88 | $32.94 | 2.0M |
| 2026-03-12 | 34.12 | $33.02 | 2.1M |
| 2026-03-11 | 34.37 | $33.04 | 2.3M |
| 2026-03-10 | 34.67 | $33.71 | 2.0M |
| 2026-03-09 | 34.80 | $34.16 | 2.1M |
| 2026-03-06 | 34.81 | $34.34 | 1.5M |
| 2026-03-05 | 34.74 | $34.25 | 1.8M |
| 2026-03-04 | 34.67 | $34.57 | 1.8M |
| 2026-03-03 | 34.46 | $34.58 | 2.0M |
| 2026-03-02 | 34.18 | $34.59 | 2.1M |
| 2026-02-27 | 33.83 | $33.94 | 3.0M |
| 2026-02-26 | 33.59 | $33.68 | 1.6M |
| 2026-02-25 | 33.36 | $33.43 | 2.3M |
| 2026-02-24 | 33.15 | $33.27 | 2.0M |
| 2026-02-23 | 32.93 | $33.11 | 2.1M |
| 2026-02-20 | 32.70 | $32.74 | 2.0M |
| 2026-02-19 | 32.52 | $32.56 | 2.3M |
| 2026-02-18 | 32.35 | $32.33 | 8.2M |
| 2026-02-17 | 32.21 | $32.69 | 1.9M |
| 2026-02-13 | 31.91 | $32.09 | 1.6M |
| 2026-02-12 | 31.72 | $31.65 | 2.3M |
| 2026-02-11 | 31.63 | $31.55 | 1.3M |
| 2026-02-10 | 31.54 | $31.91 | 1.0M |
| 2026-02-09 | 31.31 | $31.47 | 875060 |
| 2026-02-06 | 31.16 | $31.75 | 1.5M |
| 2026-02-05 | 30.88 | $32.08 | 2.2M |
| 2026-02-04 | 30.43 | $30.89 | 1.2M |
| 2026-02-03 | 30.26 | $30.42 | 1.7M |
| 2026-02-02 | 30.21 | $30.12 | 1.2M |
| 2026-01-30 | 30.23 | $30.36 | 1.9M |
| 2026-01-29 | 30.18 | $30.05 | 2.3M |
| 2026-01-28 | 30.22 | $29.49 | 1.5M |
| 2026-01-27 | 30.45 | $30.18 | 1.9M |
| 2026-01-26 | 30.51 | $30.33 | 1.5M |
| 2026-01-23 | 30.53 | $30.36 | 1.3M |
| 2026-01-22 | 30.54 | $30.30 | 1.4M |
| 2026-01-21 | 30.58 | $30.94 | 1.8M |
| 2026-01-20 | 30.41 | $31.06 | 1.6M |
| 2026-01-16 | 30.17 | $30.83 | 1.5M |
| 2026-01-15 | 29.95 | $30.54 | 1.3M |
| 2026-01-14 | 29.78 | $30.45 | 3.0M |
| 2026-01-13 | 29.60 | $29.98 | 2.0M |
| 2026-01-12 | 29.53 | $29.72 | 2.2M |
| 2026-01-09 | 29.54 | $29.47 | 2.1M |
| 2026-01-08 | 29.63 | $29.93 | 1.6M |
| 2026-01-07 | 29.60 | $29.91 | 2.4M |
| 2026-01-06 | 29.57 | $29.69 | 2.5M |
| 2026-01-05 | 29.62 | $29.69 | 2.1M |
| 2026-01-02 | 29.68 | $30.06 | 1.6M |
| 2025-12-31 | 29.64 | $29.66 | 1.3M |
| 2025-12-30 | 29.73 | $30.09 | 1.9M |
| 2025-12-29 | 29.71 | $29.82 | 1.4M |
| 2025-12-26 | 29.78 | $29.69 | 1.0M |
| 2025-12-24 | 29.90 | $29.63 | 532620 |
| 2025-12-23 | 30.09 | $29.47 | 1.6M |
| 2025-12-22 | 30.36 | $30.17 | 2.2M |
| 2025-12-19 | 30.48 | $30.41 | 3.4M |
| 2025-12-18 | 30.55 | $30.38 | 2.5M |
| 2025-12-17 | 30.65 | $30.57 | 2.3M |
| 2025-12-16 | 30.71 | $30.47 | 1.5M |
| 2025-12-15 | 30.82 | $30.76 | 1.7M |
| 2025-12-12 | 30.86 | $30.53 | 1.4M |
| 2025-12-11 | 30.98 | $30.56 | 1.3M |
| 2025-12-10 | 31.12 | $30.81 | 1.4M |
| 2025-12-09 | 31.21 | $31.08 | 1.7M |
| 2025-12-08 | 31.23 | $31.01 | 1.9M |
| 2025-12-05 | 31.28 | $30.65 | 1.5M |
| 2025-12-04 | 31.45 | $31.06 | 1.5M |
| 2025-12-03 | 31.51 | $31.33 | 1.7M |
| 2025-12-02 | 31.51 | $31.04 | 2.0M |
| 2025-12-01 | 31.59 | $31.50 | 1.1M |
| 2025-11-28 | 31.53 | $31.66 | 711040 |
| 2025-11-26 | 31.41 | $31.47 | 1.9M |
| 2025-11-25 | 31.31 | $31.44 | 1.7M |
| 2025-11-24 | 31.20 | $31.55 | 3.1M |
| 2025-11-21 | 31.02 | $31.46 | 2.5M |
| 2025-11-20 | 30.83 | $30.87 | 1.7M |
| 2025-11-19 | 30.78 | $30.71 | 1.7M |
| 2025-11-18 | 30.77 | $30.90 | 2.6M |
| 2025-11-17 | 30.70 | $30.75 | 2.1M |
| 2025-11-14 | 30.65 | $30.86 | 1.5M |
| 2025-11-13 | 30.55 | $30.78 | 1.3M |
| 2025-11-12 | 30.46 | $30.57 | 1.4M |
| 2025-11-11 | 30.41 | $30.96 | 1.3M |
| 2025-11-10 | 30.23 | $30.54 | 1.8M |
| 2025-11-07 | 30.14 | $30.55 | 1.3M |
| 2025-11-06 | 30.03 | $29.84 | 1.4M |
| 2025-11-05 | 30.12 | $29.67 | 1.7M |
| 2025-11-04 | 30.28 | $29.57 | 2.2M |
| 2025-11-03 | 30.52 | $30.09 | 2.5M |
| 2025-10-31 | 30.64 | $29.88 | 2.1M |
| 2025-10-30 | 30.85 | $29.89 | 1.9M |
| 2025-10-29 | 31.09 | $30.19 | 1.3M |
| 2025-10-28 | 31.30 | $30.60 | 1.5M |
| 2025-10-27 | 31.40 | $30.96 | 1.5M |
| 2025-10-24 | 31.41 | $31.14 | 4.2M |
| 2025-10-23 | 31.36 | $31.86 | 3.8M |
| 2025-10-22 | 31.06 | $31.37 | 3.4M |
| 2025-10-21 | 30.84 | $31.63 | 2.4M |
| 2025-10-20 | 30.48 | $31.38 | 2.0M |
| 2025-10-17 | 30.11 | $30.89 | 1.8M |
| 2025-10-16 | 29.83 | $30.49 | 2.0M |
| 2025-10-15 | 29.60 | $30.25 | 2.3M |
| 2025-10-14 | 29.40 | $29.77 | 1.5M |
| 2025-10-13 | 29.32 | $29.58 | 1.4M |
| 2025-10-10 | 29.28 | $29.20 | 1.6M |
| 2025-10-09 | 29.36 | $29.50 | 2.0M |
| 2025-10-08 | 29.36 | $29.22 | 1.7M |
| 2025-10-07 | 29.46 | $29.23 | 1.5M |
| 2025-10-06 | 29.58 | $29.24 | 2.3M |
| 2025-10-03 | 29.72 | $29.88 | 1.4M |
| 2025-10-02 | 29.70 | $30.01 | 1.2M |
| 2025-10-01 | 29.63 | $29.93 | 1.5M |
| 2025-09-30 | 29.58 | $29.76 | 1.3M |
| 2025-09-29 | 29.58 | $29.62 | 1.3M |
| 2025-09-26 | 29.63 | $29.75 | 710234 |
| 2025-09-25 | 29.64 | $29.46 | 2.0M |
| 2025-09-24 | 29.76 | $29.48 | 2.1M |
| 2025-09-23 | 29.90 | $30.10 | 1.5M |
| 2025-09-22 | 29.88 | $30.05 | 2.6M |
| 2025-09-19 | 29.88 | $30.15 | 4.2M |
| 2025-09-18 | 29.85 | $30.19 | 2.2M |
| 2025-09-17 | 29.80 | $29.92 | 2.2M |
| 2025-09-16 | 29.84 | $29.41 | 1.9M |
| 2025-09-15 | 30.04 | $29.92 | 2.0M |
| 2025-09-12 | 30.14 | $29.84 | 1.2M |
| 2025-09-11 | 30.29 | $29.98 | 1.9M |
| 2025-09-10 | 30.42 | $29.69 | 2.3M |
| 2025-09-09 | 30.68 | $29.97 | 1.9M |
| 2025-09-08 | 30.91 | $30.46 | 1.4M |
| 2025-09-05 | 31.04 | $30.80 | 1.3M |
| 2025-09-04 | 31.08 | $30.74 | 2.4M |
| 2025-09-03 | 31.15 | $30.94 | 1.2M |
| 2025-09-02 | 31.17 | $30.73 | 1.4M |
| 2025-08-29 | 31.25 | $31.32 | 1.0M |
| 2025-08-28 | 31.16 | $31.09 | 962822 |
| 2025-08-27 | 31.13 | $31.26 | 1.2M |
| 2025-08-26 | 31.02 | $31.09 | 1.2M |
| 2025-08-25 | 30.95 | $31.11 | 1.3M |
| 2025-08-22 | 30.85 | $31.32 | 1.4M |
| 2025-08-21 | 30.67 | $31.12 | 791470 |
| 2025-08-20 | 30.50 | $31.08 | 1.5M |
| 2025-08-19 | 30.32 | $30.84 | 930200 |
| 2025-08-18 | 30.17 | $30.25 | 1.2M |
| 2025-08-15 | 30.18 | $30.42 | 1.6M |
| 2025-08-14 | 30.14 | $30.33 | 999419 |
| 2025-08-13 | 30.13 | $30.45 | 1.8M |
| 2025-08-12 | 30.08 | $30.22 | 1.2M |
| 2025-08-11 | 30.10 | $29.90 | 1.1M |
| 2025-08-08 | 30.23 | $30.22 | 1.2M |
| 2025-08-07 | 30.29 | $30.33 | 1.0M |
| 2025-08-06 | 30.34 | $30.02 | 1.6M |
| 2025-08-05 | 30.50 | $30.75 | 2.2M |
| 2025-08-04 | 30.47 | $30.84 | 1.3M |
| 2025-08-01 | 30.41 | $30.54 | 1.6M |
| 2025-07-31 | 30.43 | $30.49 | 1.7M |
| 2025-07-30 | 30.48 | $30.67 | 1.6M |
| 2025-07-29 | 30.50 | $31.29 | 2.5M |
| 2025-07-28 | 30.33 | $30.47 | 1.9M |
| 2025-07-25 | 30.38 | $30.62 | 1.7M |
| 2025-07-24 | 30.41 | $30.55 | 2.1M |
| 2025-07-23 | 30.48 | $30.58 | 1.9M |
| 2025-07-22 | 30.56 | $30.87 | 2.2M |
| 2025-07-21 | 30.57 | $30.47 | 1.7M |
| 2025-07-18 | 30.72 | $30.49 | 2.4M |
| 2025-07-17 | 30.91 | $30.65 | 2.1M |
| 2025-07-16 | 31.09 | $31.03 | 2.5M |
| 2025-07-15 | 31.20 | $31.00 | 2.3M |
| 2025-07-14 | 31.35 | $31.86 | 2.2M |
| 2025-07-11 | 31.27 | $31.61 | 2.1M |
| 2025-07-10 | 31.25 | $31.15 | 1.4M |
| 2025-07-09 | 31.38 | $30.96 | 1.8M |
| 2025-07-08 | 31.61 | $31.20 | 1.6M |
| 2025-07-07 | 31.81 | $31.50 | 1.6M |
| 2025-07-03 | 31.97 | $32.05 | 1.2M |
| 2025-07-02 | 31.99 | $31.83 | 1.9M |
| 2025-07-01 | 32.08 | $31.99 | 2.6M |
| 2025-06-30 | 32.15 | $31.91 | 2.5M |
| 2025-06-27 | 32.26 | $31.93 | 5.0M |
| 2025-06-26 | 32.39 | $32.14 | 1.5M |
| 2025-06-25 | 32.48 | $31.85 | 1.7M |
| 2025-06-24 | 32.68 | $32.68 | 949800 |
| 2025-06-23 | 32.66 | $32.95 | 2.2M |
| 2025-06-20 | 32.55 | $32.35 | 5.8M |
| 2025-06-18 | 32.60 | $32.64 | 1.9M |
| 2025-06-17 | 32.57 | $32.41 | 2.0M |
| 2025-06-16 | 32.60 | $32.03 | 1.1M |
| 2025-06-13 | 32.76 | $32.40 | 1.3M |
| 2025-06-12 | 32.84 | $32.54 | 1.9M |
| 2025-06-11 | 32.88 | $32.74 | 1.2M |
| 2025-06-10 | 32.86 | $33.08 | 1.7M |
| 2025-06-09 | 32.72 | $33.05 | 1.5M |
| 2025-06-06 | 32.57 | $32.52 | 1.2M |
| 2025-06-05 | 32.54 | $32.27 | 2.1M |
| 2025-06-04 | 32.58 | $32.17 | 1.8M |
| 2025-06-03 | 32.65 | $32.95 | 1.7M |
| 2025-06-02 | 32.49 | $32.68 | 2.0M |
| 2025-05-30 | 32.38 | $32.50 | 2.8M |
| 2025-05-29 | 32.30 | $32.45 | 1.4M |
| 2025-05-28 | 32.21 | $32.50 | 2.6M |
| 2025-05-27 | 32.09 | $32.28 | 1.7M |
| 2025-05-23 | 32.01 | $31.88 | 1.1M |
| 2025-05-22 | 32.03 | $31.71 | 920636 |
| 2025-05-21 | 32.11 | $31.87 | 884019 |
| 2025-05-20 | 32.16 | $32.30 | 1.2M |
| 2025-05-19 | 32.07 | $32.47 | 912000 |
| 2025-05-16 | 31.91 | $32.27 | 1.3M |
| 2025-05-15 | 31.78 | $32.01 | 1.2M |
| 2025-05-14 | 31.71 | $31.23 | 997300 |
| 2025-05-13 | 31.86 | $31.43 | 1.3M |
| 2025-05-12 | 31.98 | $31.67 | 1.7M |
| 2025-05-09 | 32.05 | $32.16 | 1.0M |
| 2025-05-08 | 31.98 | $31.80 | 788218 |
| 2025-05-07 | 32.01 | $31.79 | 1.2M |
| 2025-05-06 | 32.04 | $31.90 | 1.2M |
| 2025-05-05 | 32.03 | $31.97 | 1.4M |
| 2025-05-02 | 32.01 | $31.99 | 891900 |
| 2025-05-01 | 31.97 | $31.91 | 1.3M |
| 2025-04-30 | 31.94 | $32.17 | 2.1M |
| 2025-04-29 | 31.82 | $31.93 | 2.3M |
| 2025-04-28 | 31.75 | $31.77 | 1.8M |
| 2025-04-25 | 31.71 | $31.73 | 1.6M |
| 2025-04-24 | 31.68 | $31.53 | 1.8M |
| 2025-04-23 | 31.70 | $32.10 | 2.6M |
| 2025-04-22 | 31.54 | $32.23 | 2.0M |
| 2025-04-21 | 31.31 | $31.80 | 847700 |
| 2025-04-17 | 31.16 | $32.21 | 1.4M |
| 2025-04-16 | 30.86 | $31.87 | 1.2M |
| 2025-04-15 | 30.60 | $31.48 | 1.5M |
| 2025-04-14 | 30.41 | $31.33 | 1.3M |
| 2025-04-11 | 30.24 | $30.74 | 1.6M |
| 2025-04-10 | 30.23 | $30.03 | 2.0M |
| 2025-04-09 | 30.45 | $30.64 | 3.1M |
| 2025-04-08 | 30.54 | $28.45 | 2.3M |
| 2025-04-07 | 31.34 | $29.34 | 2.1M |
| 2025-04-04 | 32.05 | $30.72 | 2.7M |
| 2025-04-03 | 32.47 | $31.81 | 2.6M |
| 2025-04-02 | 32.63 | $32.60 | 2.9M |
| 2025-04-01 | 32.58 | $32.43 | 2.5M |
| 2025-03-31 | 32.57 | $32.64 | 1.6M |
| 2025-03-28 | 32.48 | $32.60 | 1.4M |
| 2025-03-27 | 32.38 | $32.65 | 2.2M |
| 2025-03-26 | 32.24 | $32.85 | 2.2M |
| 2025-03-25 | 32.00 | $32.40 | 2.2M |
| 2025-03-24 | 31.85 | $32.31 | 2.3M |
| 2025-03-21 | 31.70 | $31.73 | 6.0M |
| 2025-03-20 | 31.70 | $32.04 | 2.7M |
| 2025-03-19 | 31.60 | $31.90 | 3.8M |
| 2025-03-18 | 31.52 | $31.75 | 1.4M |
| 2025-03-17 | 31.48 | $31.88 | 1.5M |
| 2025-03-14 | 31.38 | $31.70 | 2.5M |
| 2025-03-13 | 31.33 | $30.51 | 2.3M |
| 2025-03-12 | 31.65 | $30.81 | 2.1M |
| 2025-03-11 | 31.94 | $31.11 | 3.3M |
| 2025-03-10 | 32.20 | $31.56 | 2.2M |
| 2025-03-07 | 32.37 | $32.29 | 1.5M |
| 2025-03-06 | 32.35 | $31.73 | 1.2M |
| 2025-03-05 | 32.50 | $32.11 | 1.8M |
| 2025-03-04 | 32.55 | $32.05 | 2.3M |
| 2025-03-03 | 32.62 | $32.84 | 2.0M |
| 2025-02-28 | 32.46 | $32.72 | 1.7M |
| 2025-02-27 | 32.29 | $32.51 | 1.1M |
| 2025-02-26 | 32.15 | $32.44 | 1.0M |
| 2025-02-25 | 32.00 | $32.50 | 2.0M |
| 2025-02-24 | 31.79 | $32.06 | 2.6M |
| 2025-02-21 | 31.67 | $31.88 | 1.4M |
| 2025-02-20 | 31.59 | $31.81 | 1.0M |
| 2025-02-19 | 31.50 | $31.92 | 1.4M |
| 2025-02-18 | 31.37 | $31.72 | 1.4M |
| 2025-02-14 | 31.27 | $31.27 | 1.1M |
| 2025-02-13 | 31.29 | $31.12 | 1.5M |
| 2025-02-12 | 31.37 | $30.70 | 1.6M |
| 2025-02-11 | 31.60 | $31.20 | 1.2M |
| 2025-02-10 | 31.71 | $31.24 | 1.1M |
| 2025-02-07 | 31.85 | $31.54 | 897600 |
| 2025-02-06 | 31.91 | $31.73 | 908844 |
| 2025-02-05 | 31.93 | $32.02 | 639600 |
| 2025-02-04 | 31.86 | $31.57 | 675816 |
| 2025-02-03 | 31.91 | $31.83 | 850400 |
| 2025-01-31 | 31.88 | $32.10 | 1.6M |
| 2025-01-30 | 31.77 | $32.20 | 679014 |
| 2025-01-29 | 31.60 | $31.47 | 989346 |
| 2025-01-28 | 31.62 | $31.90 | 711869 |
| 2025-01-27 | 31.51 | $32.29 | 680442 |
| 2025-01-24 | 31.26 | $31.41 | 691424 |
| 2025-01-23 | 31.22 | $31.27 | 959200 |
| 2025-01-22 | 31.23 | $31.04 | 1.2M |
| 2025-01-21 | 31.32 | $32.05 | 644837 |
| 2025-01-17 | 31.11 | $31.70 | 696919 |
| 2025-01-16 | 30.97 | $31.79 | 729000 |
| 2025-01-15 | 30.78 | $31.06 | 775838 |
| 2025-01-14 | 30.78 | $31.00 | 923240 |
| 2025-01-13 | 30.82 | $30.84 | 1.3M |
| 2025-01-10 | 30.91 | $30.58 | 1.1M |
| 2025-01-08 | 31.12 | $31.61 | 1.3M |
| 2025-01-07 | 31.06 | $31.28 | 1.6M |
| 2025-01-06 | 31.09 | $31.67 | 1.7M |
| 2025-01-03 | 31.02 | $31.49 | 1.3M |
| 2025-01-02 | 31.00 | $30.83 | 1.2M |
| 2024-12-31 | 31.19 | $31.28 | 1.2M |
| 2024-12-30 | 31.29 | $31.21 | 2.8M |
| 2024-12-27 | 31.45 | $31.34 | 877600 |
| 2024-12-26 | 31.60 | $31.97 | 693100 |
| 2024-12-24 | 31.60 | $31.95 | 383900 |
| 2024-12-23 | 31.62 | $31.66 | 861100 |
| 2024-12-20 | 31.73 | $31.53 | 5.2M |
| 2024-12-19 | 31.93 | $30.82 | 1.6M |
| 2024-12-18 | 32.39 | $31.52 | 1.8M |
| 2024-12-17 | 32.75 | $32.68 | 877850 |
| 2024-12-16 | 32.81 | $32.84 | 889205 |
| 2024-12-13 | 32.84 | $32.90 | 734200 |
| 2024-12-12 | 32.87 | $32.70 | 654707 |
| 2024-12-11 | 32.96 | $32.99 | 1.6M |
| 2024-12-10 | 32.98 | $32.47 | 1.9M |
| 2024-12-09 | 33.17 | $32.75 | 879800 |
| 2024-12-06 | 33.32 | $32.67 | 959800 |
| 2024-12-05 | 33.52 | $32.90 | 695619 |
| 2024-12-04 | 33.70 | $33.29 | 856400 |
| 2024-12-03 | 33.78 | $33.05 | 847139 |
| 2024-12-02 | 33.95 | $33.39 | 1.3M |
| 2024-11-29 | 34.05 | $34.10 | 1.1M |
| 2024-11-27 | 33.94 | $34.31 | 799700 |
| 2024-11-26 | 33.73 | $33.96 | 910604 |
| 2024-11-25 | 33.58 | $33.82 | 1.3M |
| 2024-11-22 | 33.44 | $33.47 | 739022 |
| 2024-11-21 | 33.37 | $33.50 | 1.0M |
| 2024-11-20 | 33.27 | $33.56 | 756460 |
| 2024-11-19 | 33.14 | $34.15 | 1.0M |
| 2024-11-18 | 32.78 | $33.41 | 894200 |
| 2024-11-15 | 32.58 | $32.86 | 823100 |
| 2024-11-14 | 32.51 | $32.66 | 600900 |
| 2024-11-13 | 32.49 | $33.06 | 784000 |
| 2024-11-12 | 32.34 | $33.01 | 1.3M |
| 2024-11-11 | 32.18 | $33.28 | 1.4M |
| 2024-11-08 | 31.90 | $33.09 | 2.6M |
| 2024-11-07 | 31.63 | $32.09 | 1.2M |
| 2024-11-06 | 31.62 | $31.67 | 2.6M |
| 2024-11-05 | 31.76 | $31.80 | 818762 |
| 2024-11-04 | 31.89 | $31.71 | 1.3M |
| 2024-11-01 | 32.09 | $31.64 | 1.4M |
| 2024-10-31 | 32.37 | $31.69 | 906132 |
| 2024-10-30 | 32.69 | $32.26 | 817306 |
| 2024-10-29 | 32.91 | $32.30 | 1.6M |
| 2024-10-28 | 33.16 | $32.50 | 1.3M |
| 2024-10-25 | 33.41 | $32.60 | 1.0M |
| 2024-10-24 | 33.68 | $33.36 | 1.2M |
| 2024-10-23 | 33.76 | $33.89 | 992000 |
| 2024-10-22 | 33.69 | $33.82 | 788403 |
| 2024-10-21 | 33.63 | $33.89 | 939979 |
| 2024-10-18 | 33.52 | $34.15 | 454600 |
| 2024-10-17 | 33.31 | $33.85 | 539127 |
| 2024-10-16 | 33.15 | $34.11 | 945900 |
| 2024-10-15 | 32.86 | $33.49 | 2.0M |
| 2024-10-14 | 32.71 | $33.03 | 699000 |
| 2024-10-11 | 32.68 | $32.51 | 864916 |
| 2024-10-10 | 32.80 | $32.50 | 1.1M |
| 2024-10-09 | 32.96 | $32.68 | 610730 |
| 2024-10-08 | 33.10 | $32.74 | 762918 |
| 2024-10-07 | 33.24 | $32.57 | 1.1M |
| 2024-10-04 | 33.47 | $32.40 | 1.1M |
| 2024-10-03 | 33.79 | $32.95 | 952061 |
| 2024-10-02 | 34.01 | $32.76 | 2.0M |
| 2024-10-01 | 34.32 | $33.51 | 1.1M |
| 2024-09-30 | 34.46 | $34.15 | 1.3M |
| 2024-09-27 | 34.41 | $34.15 | 1.3M |
| 2024-09-26 | 34.33 | $33.98 | 1.1M |
| 2024-09-25 | 34.28 | $33.85 | 1.3M |
| 2024-09-24 | 34.24 | $34.01 | 1.4M |
| 2024-09-23 | 34.13 | $34.49 | 1.2M |
| 2024-09-20 | 33.83 | $34.10 | 3.6M |
| 2024-09-19 | 33.57 | $33.88 | 2.2M |
| 2024-09-18 | 33.31 | $33.65 | 1.7M |
| 2024-09-17 | 33.05 | $33.16 | 1.7M |
| 2024-09-16 | 32.88 | $33.08 | 1.1M |
| 2024-09-13 | 32.69 | $32.81 | 1.7M |
| 2024-09-12 | 32.53 | $32.39 | 1.7M |
| 2024-09-11 | 32.45 | $32.07 | 1.6M |
| 2024-09-10 | 32.45 | $32.21 | 1.1M |
| 2024-09-09 | 32.40 | $32.30 | 919500 |
| 2024-09-06 | 32.29 | $32.08 | 913300 |
| 2024-09-05 | 32.22 | $32.11 | 869504 |
| 2024-09-04 | 32.11 | $32.29 | 837349 |
| 2024-09-03 | 31.91 | $31.95 | 1.3M |
| 2024-08-30 | 31.76 | $31.91 | 1.4M |
| 2024-08-29 | 31.58 | $31.54 | 1.2M |
| 2024-08-28 | 31.47 | $31.52 | 1.2M |
| 2024-08-27 | 31.32 | $31.48 | 1.3M |
| 2024-08-26 | 31.16 | $31.57 | 900500 |
| 2024-08-23 | 30.91 | $31.62 | 1.0M |
| 2024-08-22 | 30.59 | $31.15 | 1.2M |
| 2024-08-21 | 30.34 | $31.16 | 979100 |
| 2024-08-20 | 30.03 | $30.73 | 1.9M |
| 2024-08-19 | 29.79 | $30.33 | 1.1M |
| 2024-08-16 | 29.62 | $29.72 | 883347 |
| 2024-08-15 | 29.60 | $29.92 | 838933 |
| 2024-08-14 | 29.51 | $29.96 | 1.1M |
| 2024-08-13 | 29.39 | $29.80 | 1.4M |
| 2024-08-12 | 29.29 | $29.73 | 1.1M |
| 2024-08-09 | 29.20 | $29.35 | 995331 |
| 2024-08-08 | 29.21 | $29.22 | 1.2M |
| 2024-08-07 | 29.27 | $28.57 | 2.1M |
| 2024-08-06 | 29.54 | $28.83 | 2.5M |
| 2024-08-05 | 29.79 | $28.34 | 2.9M |
| 2024-08-02 | 30.25 | $29.37 | 1.3M |
| 2024-08-01 | 30.47 | $29.76 | 1.3M |
| 2024-07-31 | 30.61 | $29.59 | 1.5M |
| 2024-07-30 | 30.83 | $30.26 | 1.4M |
| 2024-07-29 | 30.86 | $30.15 | 1.1M |
| 2024-07-26 | 30.93 | $30.39 | 977500 |
| 2024-07-25 | 30.93 | $29.94 | 2.1M |
| 2024-07-24 | 31.05 | $30.37 | 987700 |
| 2024-07-23 | 31.04 | $30.96 | 1.3M |
| 2024-07-22 | 30.82 | $30.77 | 970734 |
| 2024-07-19 | 30.60 | $30.77 | 953791 |
| 2024-07-18 | 30.32 | $30.77 | 1.0M |
| 2024-07-17 | 29.96 | $30.68 | 2.0M |
| 2024-07-16 | 29.53 | $30.50 | 1.1M |
| 2024-07-15 | 29.05 | $29.89 | 1.3M |
| 2024-07-12 | 28.66 | $29.28 | 1.1M |
| 2024-07-11 | 28.36 | $29.14 | 1.6M |
| 2024-07-10 | 28.03 | $28.32 | 1.1M |
| 2024-07-09 | 27.89 | $27.84 | 1.1M |
| 2024-07-08 | 27.87 | $28.28 | 1.0M |
| 2024-07-05 | 27.70 | $27.99 | 640800 |
| 2024-07-03 | 27.58 | $27.85 | 449700 |
| 2024-07-02 | 27.47 | $27.69 | 1.2M |
| 2024-07-01 | 27.40 | $27.45 | 1.9M |
| 2024-06-28 | 27.38 | $27.71 | 6.0M |
| 2024-06-27 | 27.28 | $27.58 | 1.5M |
| 2024-06-26 | 27.19 | $27.13 | 1.2M |
| 2024-06-25 | 27.23 | $26.97 | 1.1M |
| 2024-06-24 | 27.32 | $27.38 | 1.4M |
| 2024-06-21 | 27.31 | $26.85 | 7.2M |
| 2024-06-20 | 27.46 | $27.08 | 1.4M |
| 2024-06-18 | 27.56 | $27.24 | 1.1M |
| 2024-06-17 | 27.64 | $27.65 | 912703 |
| 2024-06-14 | 27.60 | $27.60 | 687700 |
| 2024-06-13 | 27.57 | $27.65 | 896249 |
| 2024-06-12 | 27.50 | $27.56 | 1.4M |
| 2024-06-11 | 27.45 | $27.42 | 1.4M |
| 2024-06-10 | 27.43 | $27.46 | 2.5M |
| 2024-06-07 | 27.39 | $27.45 | 961930 |
| 2024-06-06 | 27.34 | $27.95 | 1.4M |
| 2024-06-05 | 27.12 | $27.74 | 2.9M |
| 2024-06-04 | 26.91 | $27.40 | 1.2M |
| 2024-06-03 | 26.77 | $26.83 | 1.4M |
| 2024-05-31 | 26.77 | $26.78 | 2.6M |
| 2024-05-30 | 26.79 | $26.45 | 999791 |
| 2024-05-29 | 26.92 | $26.17 | 845632 |
| 2024-05-28 | 27.17 | $26.37 | 1.1M |
| 2024-05-24 | 27.40 | $26.94 | 837800 |
| 2024-05-23 | 27.50 | $26.88 | 981313 |
| 2024-05-22 | 27.64 | $27.32 | 992051 |
| 2024-05-21 | 27.66 | $27.53 | 1.2M |
| 2024-05-20 | 27.61 | $27.44 | 1.2M |
| 2024-05-17 | 27.57 | $27.54 | 863205 |
| 2024-05-16 | 27.48 | $27.21 | 1.1M |
| 2024-05-15 | 27.46 | $27.54 | 1.5M |
| 2024-05-14 | 27.34 | $27.10 | 1.2M |
| 2024-05-13 | 27.31 | $27.25 | 785400 |
| 2024-05-10 | 27.23 | $27.15 | 813400 |
| 2024-05-09 | 27.15 | $27.12 | 989104 |
| 2024-05-08 | 27.05 | $27.01 | 1.0M |
| 2024-05-07 | 26.96 | $27.27 | 1.2M |
| 2024-05-06 | 26.76 | $27.15 | 992900 |
| 2024-05-03 | 26.54 | $26.91 | 910442 |
| 2024-05-02 | 26.35 | $26.82 | 1.5M |
| 2024-05-01 | 26.14 | $26.35 | 1.3M |
| 2024-04-30 | 26.04 | $26.34 | 1.3M |
| 2024-04-29 | 25.91 | $26.31 | 1.0M |
| 2024-04-26 | 25.75 | $25.69 | 2.0M |
| 2024-04-25 | 25.76 | $25.73 | 2.1M |
| 2024-04-24 | 25.76 | $26.33 | 1.3M |
| 2024-04-23 | 25.57 | $26.28 | 1.3M |
| 2024-04-22 | 25.35 | $25.76 | 830610 |
| 2024-04-19 | 25.24 | $25.48 | 1.3M |
| 2024-04-18 | 25.21 | $25.16 | 866100 |
| 2024-04-17 | 25.27 | $24.91 | 651700 |
| 2024-04-16 | 25.43 | $24.76 | 695461 |
| 2024-04-15 | 25.66 | $25.17 | 881926 |
| 2024-04-12 | 25.82 | $25.44 | 736101 |
| 2024-04-11 | 25.93 | $25.65 | 1.3M |
| 2024-04-10 | 25.99 | $25.31 | 1.2M |
| 2024-04-09 | 26.16 | $26.55 | 1.2M |
| 2024-04-08 | 25.98 | $26.05 | 1.3M |
| 2024-04-05 | 25.91 | $25.53 | 631356 |
| 2024-04-04 | 25.99 | $25.47 | 1.2M |
| 2024-04-03 | 26.10 | $25.29 | 955301 |
| 2024-04-02 | 26.28 | $25.49 | 1.6M |
| 2024-04-01 | 26.44 | $26.20 | 1.3M |
| 2024-03-28 | 26.39 | $26.66 | 1.9M |
| 2024-03-27 | 26.19 | $26.53 | 2.3M |
| 2024-03-26 | 25.96 | $26.15 | 1.8M |
| 2024-03-25 | 25.81 | $25.74 | 1.1M |
| 2024-03-22 | 25.74 | $25.68 | 1.5M |
| 2024-03-21 | 25.67 | $25.92 | 1.4M |
| 2024-03-20 | 25.51 | $25.52 | 1.5M |
| 2024-03-19 | 25.43 | $25.30 | 1.4M |
| 2024-03-18 | 25.39 | $25.41 | 1.4M |
| 2024-03-15 | 25.31 | $25.36 | 2.9M |
| 2024-03-14 | 25.23 | $25.25 | 2.6M |
| 2024-03-13 | 25.15 | $25.53 | 3.6M |
| 2024-03-12 | 24.97 | $25.50 | 4.8M |
| 2024-03-11 | 24.75 | $25.23 | 1.2M |
| 2024-03-08 | 24.57 | $24.93 | 1.1M |
| 2024-03-07 | 24.45 | $24.87 | 951912 |
| 2024-03-06 | 24.32 | $24.73 | 917500 |
| 2024-03-05 | 24.20 | $24.56 | 2.1M |
| 2024-03-04 | 24.12 | $24.49 | 1.6M |
| 2024-03-01 | 24.05 | $24.37 | 2.6M |
| 2024-02-29 | 24.00 | $23.89 | 4.9M |
| 2024-02-28 | 24.10 | $23.78 | 1.5M |
| 2024-02-27 | 24.25 | $24.13 | 959900 |
| 2024-02-26 | 24.34 | $24.27 | 714900 |
| 2024-02-23 | 24.40 | $24.56 | 552400 |
| 2024-02-22 | 24.39 | $24.68 | 1.1M |
| 2024-02-21 | 24.34 | $24.56 | 806148 |
| 2024-02-20 | 24.32 | $24.62 | 1.1M |
| 2024-02-16 | 24.28 | $24.69 | 1.5M |
| 2024-02-15 | 24.22 | $24.54 | 1.5M |
| 2024-02-14 | 24.19 | $24.19 | 1.4M |
| 2024-02-13 | 24.28 | $24.20 | 1.5M |
| 2024-02-12 | 24.38 | $24.62 | 1.1M |
| 2024-02-09 | 24.38 | $24.59 | 663700 |
| 2024-02-08 | 24.40 | $24.63 | 772806 |
| 2024-02-07 | 24.41 | $24.37 | 647606 |
| 2024-02-06 | 24.51 | $24.56 | 643830 |
| 2024-02-05 | 24.58 | $24.29 | 1.2M |
| 2024-02-02 | 24.75 | $24.79 | 751422 |
| 2024-02-01 | 24.81 | $25.25 | 1.1M |
| 2024-01-31 | 24.74 | $24.91 | 1.4M |
| 2024-01-30 | 24.76 | $25.02 | 660100 |
| 2024-01-29 | 24.76 | $25.05 | 836400 |
| 2024-01-26 | 24.76 | $24.72 | 598870 |
| 2024-01-25 | 24.86 | $24.92 | 1.2M |
| 2024-01-24 | 24.93 | $24.65 | 1.0M |
| 2024-01-23 | 25.10 | $24.94 | 733906 |
| 2024-01-22 | 25.22 | $25.21 | 1.2M |
| 2024-01-19 | 25.28 | $25.04 | 1.5M |
| 2024-01-18 | 25.41 | $24.66 | 1.5M |
| 2024-01-17 | 25.69 | $25.03 | 2.4M |
| 2024-01-16 | 25.91 | $25.47 | 1.1M |
| 2024-01-12 | 26.03 | $25.74 | 874700 |
| 2024-01-11 | 26.10 | $25.84 | 1.3M |
| 2024-01-10 | 26.14 | $26.08 | 1.6M |
| 2024-01-09 | 26.11 | $26.28 | 1.1M |
| 2024-01-08 | 26.00 | $26.04 | 885218 |
| 2024-01-05 | 25.94 | $25.47 | 668010 |
| 2024-01-04 | 26.04 | $25.51 | 964645 |
| 2024-01-03 | 26.14 | $25.65 | 1.3M |
| 2024-01-02 | 26.21 | $26.00 | 929900 |
| 2023-12-29 | 26.18 | $25.56 | 757337 |
| 2023-12-28 | 26.27 | $26.05 | 1.2M |
| 2023-12-27 | 26.22 | $26.08 | 977034 |
| 2023-12-26 | 26.13 | $26.03 | 810309 |
| 2023-12-22 | 26.02 | $25.85 | 1.1M |
| 2023-12-21 | 25.94 | $25.72 | 1.3M |
| 2023-12-20 | 25.87 | $25.54 | 2.8M |
| 2023-12-19 | 25.83 | $25.66 | 1.7M |
| 2023-12-18 | 25.72 | $25.44 | 1.7M |
| 2023-12-15 | 25.66 | $25.72 | 4.3M |
| 2023-12-14 | 25.48 | $26.08 | 1.6M |
| 2023-12-13 | 25.13 | $25.50 | 1.6M |
| 2023-12-12 | 24.88 | $24.68 | 1.6M |
| 2023-12-11 | 24.82 | $24.44 | 1.3M |
| 2023-12-08 | 24.82 | $24.31 | 1.1M |
| 2023-12-07 | 24.84 | $24.64 | 1.8M |
| 2023-12-06 | 24.76 | $24.51 | 1.0M |
| 2023-12-05 | 24.68 | $24.82 | 2.4M |
| 2023-12-04 | 24.49 | $24.99 | 1.1M |
| 2023-12-01 | 24.18 | $24.55 | 1.3M |
| 2023-11-30 | 23.94 | $23.75 | 1.8M |
| 2023-11-29 | 23.89 | $23.51 | 1.3M |
| 2023-11-28 | 23.89 | $23.50 | 1.4M |
| 2023-11-27 | 23.89 | $23.62 | 751100 |
| 2023-11-24 | 23.84 | $23.72 | 232832 |
| 2023-11-22 | 23.74 | $23.71 | 682622 |
| 2023-11-21 | 23.61 | $23.50 | 991200 |
| 2023-11-20 | 23.51 | $23.37 | 539354 |
| 2023-11-17 | 23.42 | $23.30 | 1.1M |
| 2023-11-16 | 23.33 | $23.20 | 985500 |
| 2023-11-15 | 23.23 | $23.21 | 1.4M |
| 2023-11-14 | 23.10 | $23.29 | 1.6M |
| 2023-11-13 | 22.91 | $22.35 | 1.6M |
| 2023-11-10 | 22.98 | $22.68 | 1.1M |
| 2023-11-09 | 22.94 | $22.56 | 1.9M |
| 2023-11-08 | 22.92 | $22.92 | 911248 |
| 2023-11-07 | 22.77 | $22.78 | 659614 |
| 2023-11-06 | 22.63 | $23.04 | 1.9M |
| 2023-11-03 | 22.38 | $23.35 | 1.3M |
| 2023-11-02 | 21.96 | $23.08 | 1.1M |
| 2023-11-01 | 21.53 | $22.52 | 1.6M |
| 2023-10-31 | 21.19 | $21.95 | 2.2M |
| 2023-10-30 | 20.95 | $21.34 | 2.2M |
| 2023-10-27 | 20.86 | $21.10 | 1.1M |
| 2023-10-26 | 20.83 | $21.45 | 2.1M |
| 2023-10-25 | 20.69 | $20.68 | 1.7M |
| 2023-10-24 | 20.77 | $20.94 | 1.2M |
| 2023-10-23 | 20.79 | $20.49 | 1.3M |
| 2023-10-20 | 20.96 | $20.84 | 1.3M |
| 2023-10-19 | 21.07 | $20.97 | 1.2M |
| 2023-10-18 | 21.17 | $21.33 | 1.0M |
| 2023-10-17 | 21.18 | $21.62 | 1.6M |
| 2023-10-16 | 21.12 | $21.58 | 1.4M |
| 2023-10-13 | 21.05 | $21.30 | 1.0M |
| 2023-10-12 | 21.07 | $21.28 | 829503 |
| 2023-10-11 | 21.11 | $21.79 | 1.9M |
| 2023-10-10 | 21.01 | $21.56 | 2.4M |
| 2023-10-09 | 20.97 | $21.49 | 1.3M |
| 2023-10-06 | 20.95 | $21.30 | 1.3M |
| 2023-10-05 | 21.01 | $21.37 | 1.3M |
| 2023-10-04 | 21.06 | $21.25 | 1.6M |
| 2023-10-03 | 21.18 | $20.85 | 1.4M |
| 2023-10-02 | 21.46 | $21.15 | 1.9M |
| 2023-09-29 | 21.73 | $21.63 | 1.8M |
| 2023-09-28 | 21.90 | $21.75 | 2.0M |
| 2023-09-27 | 22.10 | $21.55 | 1.4M |
| 2023-09-26 | 22.40 | $21.60 | 1.4M |
| 2023-09-25 | 22.77 | $22.32 | 746920 |
| 2023-09-22 | 22.99 | $22.53 | 936751 |
| 2023-09-21 | 23.20 | $22.63 | 1.6M |
| 2023-09-20 | 23.43 | $23.48 | 988700 |
| 2023-09-19 | 23.44 | $23.41 | 1.3M |
| 2023-09-18 | 23.48 | $23.25 | 1.4M |
| 2023-09-15 | 23.58 | $23.40 | 3.7M |
| 2023-09-14 | 23.65 | $23.72 | 3.7M |
| 2023-09-13 | 23.65 | $23.39 | 1.2M |
| 2023-09-12 | 23.75 | $23.67 | 525847 |
| 2023-09-11 | 23.78 | $23.84 | 784224 |
| 2023-09-08 | 23.76 | $23.78 | 665800 |
| 2023-09-07 | 23.77 | $23.85 | 741100 |
| 2023-09-06 | 23.75 | $23.64 | 645000 |
| 2023-09-05 | 23.79 | $23.65 | 1.1M |
| 2023-09-01 | 23.85 | $24.10 | 834544 |
| 2023-08-31 | 23.77 | $24.02 | 738200 |
| 2023-08-30 | 23.70 | $24.14 | 865124 |
| 2023-08-29 | 23.59 | $24.04 | 931700 |
| 2023-08-28 | 23.48 | $23.97 | 584106 |
| 2023-08-25 | 23.38 | $23.61 | 546149 |
| 2023-08-24 | 23.37 | $23.52 | 678700 |
| 2023-08-23 | 23.39 | $23.70 | 751500 |
| 2023-08-22 | 23.37 | $23.54 | 776900 |
| 2023-08-21 | 23.40 | $23.60 | 966600 |
| 2023-08-18 | 23.42 | $23.49 | 680926 |
| 2023-08-17 | 23.49 | $23.36 | 737067 |
| 2023-08-16 | 23.62 | $23.33 | 941000 |
| 2023-08-15 | 23.80 | $23.59 | 1.1M |
| 2023-08-14 | 23.93 | $23.82 | 859100 |
| 2023-08-11 | 24.03 | $24.04 | 1.0M |
| 2023-08-10 | 24.08 | $24.05 | 720500 |
| 2023-08-09 | 24.13 | $24.03 | 1.2M |
| 2023-08-08 | 24.22 | $24.08 | 691300 |
| 2023-08-07 | 24.30 | $24.23 | 828404 |
| 2023-08-04 | 24.36 | $23.83 | 540900 |
| 2023-08-03 | 24.56 | $23.59 | 847591 |
| 2023-08-02 | 24.88 | $23.97 | 1.3M |
| 2023-08-01 | 25.14 | $24.29 | 1.0M |
| 2023-07-31 | 25.36 | $24.55 | 1.4M |
| 2023-07-28 | 25.54 | $24.50 | 1.0M |
| 2023-07-27 | 25.76 | $24.88 | 1.9M |
| 2023-07-26 | 25.91 | $26.05 | 753105 |
| 2023-07-25 | 25.70 | $25.83 | 917540 |
| 2023-07-24 | 25.51 | $25.82 | 463612 |
| 2023-07-21 | 25.27 | $25.65 | 494812 |
| 2023-07-20 | 25.03 | $25.59 | 531729 |
| 2023-07-19 | 24.74 | $25.35 | 917500 |
| 2023-07-18 | 24.46 | $24.94 | 1.5M |
| 2023-07-17 | 24.25 | $24.92 | 799000 |
| 2023-07-14 | 23.99 | $24.51 | 901200 |
| 2023-07-13 | 23.81 | $24.42 | 1.3M |
| 2023-07-12 | 23.62 | $24.14 | 1.4M |
| 2023-07-11 | 23.48 | $24.03 | 978120 |
| 2023-07-10 | 23.34 | $23.23 | 1.5M |
| 2023-07-07 | 23.44 | $23.32 | 902200 |
| 2023-07-06 | 23.53 | $23.61 | 952200 |
| 2023-07-05 | 23.54 | $23.85 | 654700 |
| 2023-07-03 | 23.50 | $23.95 | 444400 |
| 2023-06-30 | 23.41 | $23.54 | 1.2M |
| 2023-06-29 | 23.44 | $23.89 | 1.4M |
| 2023-06-28 | 23.37 | $23.46 | 957700 |
| 2023-06-27 | 23.43 | $23.33 | 828400 |
| 2023-06-26 | 23.55 | $23.06 | 626707 |
| 2023-06-23 | 23.78 | $22.91 | 2.9M |
| 2023-06-22 | 24.12 | $23.39 | 1.1M |
| 2023-06-21 | 24.38 | $23.83 | 785400 |
| 2023-06-20 | 24.56 | $24.29 | 895900 |
| 2023-06-16 | 24.63 | $24.67 | 2.6M |
| 2023-06-15 | 24.60 | $24.61 | 1.1M |
| 2023-06-14 | 24.58 | $24.65 | 1.6M |
| 2023-06-13 | 24.54 | $24.64 | 1.1M |
| 2023-06-12 | 24.49 | $24.50 | 737521 |
| 2023-06-09 | 24.48 | $24.65 | 597227 |
| 2023-06-08 | 24.41 | $24.50 | 1.0M |
| 2023-06-07 | 24.38 | $24.92 | 1.4M |
| 2023-06-06 | 24.21 | $24.84 | 803035 |
| 2023-06-05 | 24.03 | $24.34 | 748612 |
| 2023-06-02 | 23.97 | $24.52 | 908917 |
| 2023-06-01 | 23.85 | $23.87 | 1.0M |
| 2023-05-31 | 23.91 | $23.93 | 1.8M |
| 2023-05-30 | 23.96 | $23.88 | 777116 |
| 2023-05-26 | 24.05 | $23.93 | 623718 |
| 2023-05-25 | 24.14 | $23.58 | 547200 |
| 2023-05-24 | 24.37 | $23.93 | 800700 |
| 2023-05-23 | 24.53 | $24.20 | 779000 |
| 2023-05-22 | 24.65 | $24.35 | 886245 |
| 2023-05-19 | 24.75 | $24.46 | 696181 |
| 2023-05-18 | 24.84 | $24.47 | 533500 |
| 2023-05-17 | 24.93 | $24.66 | 478500 |
| 2023-05-16 | 24.99 | $24.52 | 425000 |
| 2023-05-15 | 25.10 | $25.07 | 338506 |
| 2023-05-12 | 25.06 | $24.87 | 426538 |
| 2023-05-11 | 25.07 | $24.82 | 985200 |
| 2023-05-10 | 25.09 | $25.03 | 538958 |
| 2023-05-09 | 25.04 | $24.84 | 874100 |
| 2023-05-08 | 25.05 | $25.31 | 462900 |
| 2023-05-05 | 24.89 | $25.22 | 696400 |
| 2023-05-04 | 24.74 | $25.18 | 777100 |
| 2023-05-03 | 24.55 | $24.83 | 1.3M |
| 2023-05-02 | 24.44 | $24.43 | 838910 |
| 2023-05-01 | 24.43 | $24.64 | 711732 |
| 2023-04-28 | 24.34 | $24.75 | 799747 |
| 2023-04-27 | 24.21 | $24.76 | 1.4M |
| 2023-04-26 | 24.04 | $23.89 | 1.0M |
| 2023-04-25 | 24.11 | $23.99 | 448335 |
| 2023-04-24 | 24.17 | $23.81 | 826700 |
| 2023-04-21 | 24.30 | $24.18 | 900705 |
| 2023-04-20 | 24.35 | $24.38 | 539404 |
| 2023-04-19 | 24.34 | $24.35 | 434700 |
| 2023-04-18 | 24.33 | $24.25 | 567100 |
| 2023-04-17 | 24.36 | $24.49 | 679529 |
| 2023-04-14 | 24.32 | $24.09 | 353806 |
| 2023-04-13 | 24.40 | $24.55 | 565970 |
| 2023-04-12 | 24.35 | $24.53 | 800400 |
| 2023-04-11 | 24.30 | $24.67 | 1.1M |
| 2023-04-10 | 24.19 | $24.51 | 877403 |
| 2023-04-06 | 24.11 | $24.30 | 640700 |
| 2023-04-05 | 24.09 | $24.11 | 782336 |
| 2023-04-04 | 24.12 | $24.47 | 626700 |
| 2023-04-03 | 24.05 | $24.69 | 861897 |
| 2023-03-31 | 23.89 | $24.85 | 836167 |
| 2023-03-30 | 23.66 | $24.27 | 571832 |
| 2023-03-29 | 23.57 | $24.18 | 587900 |
| 2023-03-28 | 23.50 | $23.96 | 617700 |
| 2023-03-27 | 23.48 | $23.81 | 522200 |
| 2023-03-24 | 23.52 | $23.72 | 935300 |
| 2023-03-23 | 23.61 | $23.11 | 693524 |
| 2023-03-22 | 23.92 | $23.24 | 830127 |
| 2023-03-21 | 24.27 | $24.29 | 896430 |
| 2023-03-20 | 24.36 | $24.77 | 1.0M |
| 2023-03-17 | 24.33 | $24.29 | 2.6M |
| 2023-03-16 | 24.45 | $24.32 | 1.2M |
| 2023-03-15 | 24.59 | $24.26 | 900500 |
| 2023-03-14 | 24.79 | $24.48 | 941000 |
| 2023-03-13 | 24.96 | $24.23 | 1.5M |
| 2023-03-10 | 25.25 | $24.04 | 937900 |
| 2023-03-09 | 25.67 | $25.22 | 579249 |
| 2023-03-08 | 25.80 | $25.41 | 539435 |
| 2023-03-07 | 25.90 | $25.42 | 551900 |
| 2023-03-06 | 26.02 | $25.77 | 1.2M |
| 2023-03-03 | 26.04 | $26.19 | 721114 |
| 2023-03-02 | 25.93 | $26.14 | 642700 |
| 2023-03-01 | 25.80 | $25.51 | 970100 |
| 2023-02-28 | 25.84 | $25.76 | 1.7M |
| 2023-02-27 | 25.81 | $25.98 | 694417 |
| 2023-02-24 | 25.69 | $25.83 | 1.2M |
| 2023-02-23 | 25.59 | $25.80 | 1.1M |
| 2023-02-22 | 25.47 | $25.21 | 998917 |
| 2023-02-21 | 25.50 | $25.66 | 1.3M |
| 2023-02-17 | 25.40 | $25.89 | 4.3M |
| 2023-02-16 | 25.19 | $25.41 | 980479 |
| 2023-02-15 | 25.09 | $24.88 | 657800 |
| 2023-02-14 | 25.13 | $24.67 | 424710 |
| 2023-02-13 | 25.24 | $25.20 | 445551 |
| 2023-02-10 | 25.21 | $25.07 | 477612 |
| 2023-02-09 | 25.20 | $24.60 | 504144 |
| 2023-02-08 | 25.33 | $24.95 | 609200 |
| 2023-02-07 | 25.37 | $25.02 | 748900 |
| 2023-02-06 | 25.39 | $25.08 | 575631 |
| 2023-02-03 | 25.39 | $25.39 | 597839 |
| 2023-02-02 | 25.28 | $25.43 | 778000 |
| 2023-02-01 | 25.13 | $25.16 | 568922 |
| 2023-01-31 | 25.02 | $25.48 | 981840 |
| 2023-01-30 | 24.77 | $24.90 | 377200 |
| 2023-01-27 | 24.65 | $24.76 | 385700 |
| 2023-01-26 | 24.54 | $24.67 | 708700 |
| 2023-01-25 | 24.43 | $24.33 | 538715 |
| 2023-01-24 | 24.40 | $24.20 | 991341 |
| 2023-01-23 | 24.40 | $24.40 | 560953 |
| 2023-01-20 | 24.33 | $24.10 | 1.2M |
| 2023-01-19 | 24.33 | $24.38 | 1.2M |
| 2023-01-18 | 24.23 | $24.46 | 1.9M |
| 2023-01-17 | 24.08 | $24.64 | 1.8M |
| 2023-01-13 | 23.84 | $24.45 | 682100 |
| 2023-01-12 | 23.60 | $24.28 | 1.2M |
| 2023-01-11 | 23.36 | $24.01 | 1.2M |
| 2023-01-10 | 23.14 | $23.10 | 1.5M |
| 2023-01-09 | 23.17 | $23.38 | 816000 |
| 2023-01-06 | 23.12 | $23.10 | 1.3M |
| 2023-01-05 | 23.15 | $22.96 | 833226 |
| 2023-01-04 | 23.22 | $23.25 | 1.8M |
| 2023-01-03 | 23.22 | $22.86 | 875204 |
| 2022-12-30 | 23.34 | $23.47 | 613000 |
| 2022-12-29 | 23.29 | $23.35 | 512117 |
| 2022-12-28 | 23.27 | $23.05 | 751800 |
| 2022-12-27 | 23.33 | $23.39 | 475500 |
| 2022-12-23 | 23.30 | $23.46 | 539100 |
| 2022-12-22 | 23.23 | $23.19 | 727500 |
| 2022-12-21 | 23.24 | $23.29 | 733508 |
| 2022-12-20 | 23.21 | $22.97 | 841629 |
| 2022-12-19 | 23.27 | $22.84 | 1.1M |
| 2022-12-16 | 23.39 | $22.64 | 5.1M |
| 2022-12-15 | 23.58 | $23.22 | 2.0M |
| 2022-12-14 | 23.64 | $23.36 | 1.3M |
| 2022-12-13 | 23.65 | $23.51 | 1.5M |
| 2022-12-12 | 23.61 | $23.32 | 944553 |
| 2022-12-09 | 23.61 | $23.27 | 556000 |
| 2022-12-08 | 23.62 | $23.31 | 575038 |
| 2022-12-07 | 23.60 | $23.26 | 875331 |
| 2022-12-06 | 23.60 | $23.07 | 519815 |
| 2022-12-05 | 23.64 | $23.37 | 493820 |
| 2022-12-02 | 23.58 | $23.55 | 466800 |
| 2022-12-01 | 23.45 | $23.28 | 539008 |
| 2022-11-30 | 23.35 | $23.21 | 1.9M |
| 2022-11-29 | 23.25 | $22.67 | 685566 |
| 2022-11-28 | 23.29 | $22.62 | 706666 |
| 2022-11-25 | 23.33 | $23.15 | 262947 |
| 2022-11-23 | 23.21 | $22.88 | 998900 |
| 2022-11-22 | 23.13 | $23.15 | 769000 |
| 2022-11-21 | 22.94 | $22.92 | 627626 |
| 2022-11-18 | 22.76 | $22.80 | 658828 |
| 2022-11-17 | 22.58 | $22.40 | 532445 |
| 2022-11-16 | 22.46 | $22.21 | 541900 |
| 2022-11-15 | 22.37 | $22.31 | 729900 |
| 2022-11-14 | 22.22 | $22.12 | 598300 |
| 2022-11-11 | 22.08 | $22.21 | 588142 |
| 2022-11-10 | 21.87 | $22.33 | 485026 |
| 2022-11-09 | 21.57 | $21.09 | 480530 |
| 2022-11-08 | 21.59 | $21.32 | 450000 |
| 2022-11-07 | 21.54 | $21.34 | 455400 |
| 2022-11-04 | 21.45 | $21.41 | 395900 |
| 2022-11-03 | 21.32 | $21.15 | 521700 |
| 2022-11-02 | 21.23 | $21.11 | 519918 |
| 2022-11-01 | 21.13 | $21.82 | 598000 |
| 2022-10-31 | 20.78 | $21.52 | 833145 |
| 2022-10-28 | 20.43 | $21.50 | 687511 |
| 2022-10-27 | 20.02 | $20.68 | 684016 |
| 2022-10-26 | 19.78 | $20.59 | 745200 |
| 2022-10-25 | 19.51 | $20.71 | 1.0M |
| 2022-10-24 | 19.16 | $19.64 | 831243 |
| 2022-10-21 | 19.07 | $19.55 | 691045 |
| 2022-10-20 | 19.00 | $19.16 | 672137 |
| 2022-10-19 | 19.04 | $19.17 | 894646 |
| 2022-10-18 | 19.11 | $19.64 | 1.1M |
| 2022-10-17 | 19.05 | $19.62 | 950500 |
| 2022-10-14 | 18.99 | $19.18 | 668500 |
| 2022-10-13 | 19.07 | $19.76 | 1.0M |
| 2022-10-12 | 19.00 | $19.53 | 640613 |
| 2022-10-11 | 19.00 | $19.56 | 1.2M |
| 2022-10-10 | 19.01 | $19.28 | 1.3M |
| 2022-10-07 | 19.12 | $19.23 | 1.0M |
| 2022-10-06 | 19.29 | $19.72 | 834900 |
| 2022-10-05 | 19.36 | $19.90 | 752728 |
| 2022-10-04 | 19.40 | $20.07 | 2.0M |
| 2022-10-03 | 19.41 | $19.60 | 1.1M |
| 2022-09-30 | 19.60 | $19.45 | 1.3M |
| 2022-09-29 | 19.89 | $19.07 | 747700 |
| 2022-09-28 | 20.38 | $20.37 | 996000 |
| 2022-09-27 | 20.58 | $20.03 | 798939 |
| 2022-09-26 | 20.95 | $20.22 | 1.1M |
| 2022-09-23 | 21.35 | $20.79 | 770222 |
| 2022-09-22 | 21.66 | $21.45 | 829400 |
| 2022-09-21 | 21.85 | $21.88 | 1.3M |
| 2022-09-20 | 21.94 | $22.28 | 804723 |
| 2022-09-19 | 21.94 | $22.55 | 728000 |
| 2022-09-16 | 21.87 | $22.37 | 4.1M |
| 2022-09-15 | 21.84 | $21.64 | 1.5M |
| 2022-09-14 | 22.04 | $22.04 | 566100 |
| 2022-09-13 | 22.17 | $22.30 | 715830 |
| 2022-09-12 | 22.26 | $23.06 | 835601 |
| 2022-09-09 | 22.14 | $22.49 | 577537 |
| 2022-09-08 | 22.18 | $22.16 | 922000 |
| 2022-09-07 | 22.34 | $22.48 | 611400 |
| 2022-09-06 | 22.44 | $22.33 | 721000 |
| 2022-09-02 | 22.62 | $22.15 | 808800 |
| 2022-09-01 | 22.91 | $22.54 | 544624 |
| 2022-08-31 | 23.14 | $22.64 | 1.1M |
| 2022-08-30 | 23.40 | $22.97 | 576433 |
| 2022-08-29 | 23.61 | $23.42 | 1.1M |
| 2022-08-26 | 23.72 | $23.28 | 744500 |
| 2022-08-25 | 23.91 | $23.54 | 953100 |
| 2022-08-24 | 24.06 | $23.25 | 635106 |
| 2022-08-23 | 24.33 | $23.20 | 584000 |
| 2022-08-22 | 24.67 | $23.41 | 706344 |
| 2022-08-19 | 25.02 | $24.03 | 1.1M |
| 2022-08-18 | 25.23 | $24.53 | 720618 |
| 2022-08-17 | 25.33 | $24.47 | 710400 |
| 2022-08-16 | 25.45 | $25.08 | 514224 |
| 2022-08-15 | 25.39 | $25.37 | 631600 |
| 2022-08-12 | 25.21 | $25.39 | 845000 |
| 2022-08-11 | 24.98 | $25.04 | 688198 |
| 2022-08-10 | 24.79 | $24.83 | 628225 |
| 2022-08-09 | 24.61 | $24.47 | 768000 |
| 2022-08-08 | 24.49 | $24.22 | 684200 |
| 2022-08-05 | 24.42 | $23.95 | 1.2M |
| 2022-08-04 | 24.41 | $24.02 | 2.5M |
| 2022-08-03 | 24.36 | $24.27 | 1.3M |
| 2022-08-02 | 24.20 | $24.19 | 6.1M |
| 2022-08-01 | 24.03 | $23.78 | 893934 |
| 2022-07-29 | 23.93 | $24.12 | 1.0M |
| 2022-07-28 | 23.69 | $24.11 | 614700 |
| 2022-07-27 | 23.40 | $23.52 | 461945 |
| 2022-07-26 | 23.21 | $23.46 | 665000 |
| 2022-07-25 | 23.00 | $23.27 | 659739 |
| 2022-07-22 | 22.79 | $22.94 | 342600 |
| 2022-07-21 | 22.64 | $22.83 | 683700 |
| 2022-07-20 | 22.48 | $22.79 | 655337 |
| 2022-07-19 | 22.29 | $22.75 | 1.0M |
| 2022-07-18 | 22.08 | $22.19 | 535400 |
| 2022-07-15 | 21.99 | $22.25 | 671300 |
| 2022-07-14 | 21.86 | $21.71 | 424636 |
| 2022-07-13 | 21.87 | $21.69 | 416800 |
| 2022-07-12 | 21.89 | $21.88 | 644546 |
| 2022-07-11 | 21.85 | $21.92 | 346014 |
| 2022-07-08 | 21.79 | $21.93 | 489701 |
| 2022-07-07 | 21.71 | $21.85 | 497815 |
| 2022-07-06 | 21.64 | $21.83 | 520616 |
| 2022-07-05 | 21.56 | $21.72 | 750614 |
| 2022-07-01 | 21.51 | $22.09 | 1.3M |
| 2022-06-30 | 21.32 | $21.49 | 960400 |
| 2022-06-29 | 21.29 | $21.62 | 844141 |
| 2022-06-28 | 21.22 | $21.80 | 598814 |
| 2022-06-27 | 21.08 | $21.84 | 947988 |
| 2022-06-24 | 20.90 | $21.56 | 2.6M |
| 2022-06-23 | 20.78 | $21.31 | 594549 |
| 2022-06-22 | 20.72 | $21.12 | 704300 |
| 2022-06-21 | 20.72 | $20.93 | 892119 |
| 2022-06-17 | 20.79 | $20.78 | 3.9M |
| 2022-06-16 | 20.94 | $20.62 | 1.1M |
| 2022-06-15 | 21.18 | $20.79 | 1.3M |
| 2022-06-14 | 21.42 | $20.08 | 1.4M |
| 2022-06-13 | 21.96 | $20.31 | 923200 |
| 2022-06-10 | 22.55 | $21.76 | 835300 |
| 2022-06-09 | 22.80 | $22.32 | 518111 |
| 2022-06-08 | 22.94 | $22.69 | 668500 |
| 2022-06-07 | 22.99 | $23.56 | 856923 |
| 2022-06-06 | 22.78 | $22.99 | 806730 |
| 2022-06-03 | 22.70 | $23.08 | 868545 |
| 2022-06-02 | 22.59 | $23.39 | 754612 |
| 2022-06-01 | 22.35 | $22.98 | 727800 |
| 2022-05-31 | 22.19 | $22.88 | 784100 |
| 2022-05-27 | 22.04 | $22.99 | 725000 |
| 2022-05-26 | 21.83 | $22.37 | 680410 |
| 2022-05-25 | 21.77 | $22.50 | 745519 |
| 2022-05-24 | 21.68 | $22.15 | 570221 |
| 2022-05-23 | 21.69 | $21.90 | 640419 |
| 2022-05-20 | 21.80 | $22.04 | 758224 |
| 2022-05-19 | 21.90 | $22.00 | 1.1M |
| 2022-05-18 | 22.05 | $22.05 | 821400 |
| 2022-05-17 | 22.23 | $23.06 | 671300 |
| 2022-05-16 | 22.14 | $22.97 | 772027 |
| 2022-05-13 | 22.08 | $23.13 | 873628 |
| 2022-05-12 | 21.97 | $22.23 | 765325 |
| 2022-05-11 | 22.13 | $21.91 | 888006 |
| 2022-05-10 | 22.45 | $21.95 | 1.2M |
| 2022-05-09 | 22.85 | $22.06 | 684727 |
| 2022-05-06 | 23.31 | $22.77 | 800039 |
| 2022-05-05 | 23.66 | $22.98 | 703312 |
| 2022-05-04 | 24.04 | $23.73 | 1.1M |
| 2022-05-03 | 24.26 | $23.54 | 847600 |
| 2022-05-02 | 24.60 | $23.28 | 776017 |
| 2022-04-29 | 25.11 | $24.00 | 802507 |
| 2022-04-28 | 25.49 | $25.34 | 669446 |
| 2022-04-27 | 25.54 | $24.80 | 543322 |
| 2022-04-26 | 25.77 | $24.93 | 474000 |
| 2022-04-25 | 26.01 | $25.58 | 624051 |
| 2022-04-22 | 26.09 | $25.70 | 663328 |
| 2022-04-21 | 26.14 | $26.05 | 522234 |
| 2022-04-20 | 26.09 | $26.55 | 641600 |
| 2022-04-19 | 25.86 | $26.32 | 640831 |
| 2022-04-18 | 25.65 | $25.65 | 685605 |
| 2022-04-14 | 25.61 | $25.63 | 451864 |
| 2022-04-13 | 25.55 | $25.44 | 352771 |
| 2022-04-12 | 25.55 | $25.12 | 440237 |
| 2022-04-11 | 25.64 | $25.19 | 697500 |
| 2022-04-08 | 25.73 | $25.51 | 537705 |
| 2022-04-07 | 25.73 | $25.40 | 954900 |
| 2022-04-06 | 25.77 | $25.93 | 612645 |
| 2022-04-05 | 25.63 | $25.55 | 1.1M |
| 2022-04-04 | 25.59 | $25.58 | 887437 |
| 2022-04-01 | 25.52 | $25.88 | 1.1M |
| 2022-03-31 | 25.34 | $25.30 | 915845 |
| 2022-03-30 | 25.30 | $25.47 | 658235 |
| 2022-03-29 | 25.19 | $25.98 | 892006 |
| 2022-03-28 | 24.90 | $25.12 | 845300 |
| 2022-03-25 | 24.82 | $24.89 | 1.4M |
| 2022-03-24 | 24.80 | $24.60 | 1.2M |
| 2022-03-23 | 24.86 | $24.59 | 587313 |
| 2022-03-22 | 24.94 | $25.03 | 991936 |
| 2022-03-21 | 24.89 | $24.81 | 995039 |
| 2022-03-18 | 24.91 | $25.35 | 1.9M |
| 2022-03-17 | 24.77 | $24.90 | 1.1M |
| 2022-03-16 | 24.74 | $24.77 | 1.2M |
| 2022-03-15 | 24.74 | $24.81 | 1.4M |
| 2022-03-14 | 24.74 | $24.67 | 503700 |
| 2022-03-11 | 24.78 | $24.80 | 566300 |
| 2022-03-10 | 24.79 | $24.88 | 1.3M |
| 2022-03-09 | 24.79 | $24.92 | 592000 |
| 2022-03-08 | 24.77 | $24.61 | 795523 |
| 2022-03-07 | 24.85 | $24.26 | 486100 |
| 2022-03-04 | 25.07 | $25.26 | 551300 |
| 2022-03-03 | 25.02 | $25.19 | 796503 |
| 2022-03-02 | 24.98 | $25.35 | 716533 |
| 2022-03-01 | 24.89 | $25.00 | 746137 |
| 2022-02-28 | 24.89 | $25.28 | 974514 |
| 2022-02-25 | 24.81 | $25.42 | 791400 |
| 2022-02-24 | 24.68 | $24.89 | 1.7M |
| 2022-02-23 | 24.69 | $24.64 | 662348 |
| 2022-02-22 | 24.79 | $24.82 | 898345 |
| 2022-02-18 | 24.87 | $25.05 | 969100 |
| 2022-02-17 | 24.90 | $25.25 | 1.6M |
| 2022-02-16 | 24.87 | $25.17 | 3.4M |
| 2022-02-15 | 24.88 | $24.78 | 2.9M |
| 2022-02-14 | 25.02 | $24.76 | 2.6M |
| 2022-02-11 | 25.21 | $25.42 | 451800 |
| 2022-02-10 | 25.24 | $25.29 | 612700 |
| 2022-02-09 | 25.32 | $25.83 | 557300 |
| 2022-02-08 | 25.27 | $25.56 | 554000 |
| 2022-02-07 | 25.29 | $25.26 | 421600 |
| 2022-02-04 | 25.43 | $25.55 | 499800 |
| 2022-02-03 | 25.51 | $25.58 | 945516 |
| 2022-02-02 | 25.61 | $26.43 | 990818 |
| 2022-02-01 | 25.48 | $26.38 | 683425 |
| 2022-01-31 | 25.34 | $26.55 | 911200 |
| 2022-01-28 | 25.13 | $25.76 | 665627 |
| 2022-01-27 | 25.14 | $24.91 | 707513 |
| 2022-01-26 | 25.44 | $24.94 | 476600 |
| 2022-01-25 | 25.81 | $25.22 | 833507 |
| 2022-01-24 | 26.19 | $25.48 | 1.1M |
| 2022-01-21 | 26.58 | $25.50 | 798953 |
| 2022-01-20 | 27.06 | $25.74 | 755500 |
| 2022-01-19 | 27.57 | $26.76 | 348730 |
| 2022-01-18 | 27.87 | $27.15 | 543903 |
| 2022-01-14 | 28.12 | $27.60 | 602300 |
| 2022-01-13 | 28.28 | $27.95 | 279800 |
| 2022-01-12 | 28.36 | $27.89 | 391536 |
| 2022-01-11 | 28.48 | $27.77 | 1.4M |
| 2022-01-10 | 28.65 | $28.15 | 874100 |
| 2022-01-07 | 28.75 | $28.30 | 804100 |
| 2022-01-06 | 28.81 | $28.36 | 672842 |
| 2022-01-05 | 28.86 | $28.37 | 513300 |
| 2022-01-04 | 28.91 | $29.30 | 653400 |
| 2022-01-03 | 28.67 | $28.99 | 998038 |
| 2021-12-31 | 28.47 | $28.83 | 398114 |
| 2021-12-30 | 28.28 | $28.64 | 502802 |
| 2021-12-29 | 28.10 | $28.97 | 646500 |
| 2021-12-28 | 27.77 | $28.54 | 477200 |
| 2021-12-27 | 27.52 | $28.25 | 398911 |
| 2021-12-23 | 27.29 | $27.93 | 443000 |
| 2021-12-22 | 27.13 | $27.73 | 626908 |
| 2021-12-21 | 27.00 | $27.44 | 631641 |
| 2021-12-20 | 26.93 | $26.58 | 724600 |
| 2021-12-17 | 27.13 | $27.01 | 4.5M |
| 2021-12-16 | 27.25 | $27.24 | 937600 |
| 2021-12-15 | 27.33 | $27.39 | 922800 |
| 2021-12-14 | 27.38 | $27.02 | 831100 |
| 2021-12-13 | 27.57 | $27.60 | 684647 |
| 2021-12-10 | 27.62 | $27.33 | 768000 |
| 2021-12-09 | 27.77 | $27.77 | 598407 |
| 2021-12-08 | 27.82 | $28.72 | 543800 |
| 2021-12-07 | 27.59 | $28.88 | 935100 |
| 2021-12-06 | 27.26 | $28.53 | 819426 |
| 2021-12-03 | 26.98 | $27.39 | 1.0M |
| 2021-12-02 | 27.01 | $27.45 | 796600 |
| 2021-12-01 | 27.04 | $26.48 | 749524 |
| 2021-11-30 | 27.40 | $27.03 | 977400 |
| 2021-11-29 | 27.68 | $27.37 | 936200 |
| 2021-11-26 | 27.91 | $27.25 | 438900 |
| 2021-11-24 | 28.25 | $28.48 | 388542 |
| 2021-11-23 | 28.27 | $28.15 | 898244 |
| 2021-11-22 | 28.42 | $28.20 | 715100 |
| 2021-11-19 | 28.58 | $27.93 | 935331 |
| 2021-11-18 | 28.88 | $28.43 | 655500 |
| 2021-11-17 | 29.08 | $28.50 | 1.4M |
| 2021-11-16 | 29.31 | $28.84 | 650200 |
| 2021-11-15 | 29.48 | $29.04 | 2.0M |
| 2021-11-12 | 29.63 | $28.90 | 484000 |
| 2021-11-11 | 29.85 | $29.45 | 326300 |
| 2021-11-10 | 29.94 | $29.11 | 332714 |
| 2021-11-09 | 30.16 | $29.32 | 404347 |
| 2021-11-08 | 30.36 | $29.76 | 557900 |
| 2021-11-05 | 30.45 | $30.16 | 606010 |
| 2021-11-04 | 30.43 | $30.09 | 470100 |
| 2021-11-03 | 30.42 | $30.43 | 617500 |
| 2021-11-02 | 30.30 | $30.58 | 450631 |
| 2021-11-01 | 30.09 | $30.31 | 661924 |
| 2021-10-29 | 29.91 | $29.79 | 679520 |
| 2021-10-28 | 29.86 | $30.37 | 249900 |
| 2021-10-27 | 29.60 | $29.74 | 411307 |
| 2021-10-26 | 29.49 | $30.05 | 316300 |
| 2021-10-25 | 29.25 | $29.67 | 336941 |
| 2021-10-22 | 29.07 | $29.38 | 417300 |
| 2021-10-21 | 28.95 | $29.42 | 296400 |
| 2021-10-20 | 28.80 | $29.48 | 310938 |
| 2021-10-19 | 28.59 | $28.98 | 251300 |
| 2021-10-18 | 28.50 | $29.21 | 330212 |
| 2021-10-15 | 28.31 | $29.05 | 430845 |
| 2021-10-14 | 28.15 | $29.02 | 410746 |
| 2021-10-13 | 27.97 | $28.93 | 377900 |
| 2021-10-12 | 27.79 | $28.70 | 447900 |
| 2021-10-11 | 27.65 | $28.16 | 463125 |
| 2021-10-08 | 27.66 | $28.01 | 521713 |
| 2021-10-07 | 27.74 | $28.37 | 494623 |
| 2021-10-06 | 27.74 | $28.63 | 1.5M |
| 2021-10-05 | 27.67 | $28.08 | 387500 |
| 2021-10-04 | 27.78 | $28.36 | 387203 |
| 2021-10-01 | 27.84 | $28.39 | 542300 |
| 2021-09-30 | 27.91 | $27.92 | 527200 |
| 2021-09-29 | 28.17 | $28.17 | 552307 |
| 2021-09-28 | 28.42 | $28.35 | 538927 |
| 2021-09-27 | 28.69 | $28.70 | 831343 |
| 2021-09-24 | 28.92 | $28.55 | 788527 |
| 2021-09-23 | 29.26 | $29.01 | 421106 |
| 2021-09-22 | 29.54 | $29.29 | 801500 |
| 2021-09-21 | 29.81 | $28.96 | 1.6M |
| 2021-09-20 | 30.24 | $29.09 | 1.4M |
| 2021-09-17 | 30.74 | $29.47 | 2.1M |
| 2021-09-16 | 31.23 | $30.43 | 1.1M |
| 2021-09-15 | 31.52 | $30.70 | 2.3M |
| 2021-09-14 | 31.78 | $30.71 | 614500 |
| 2021-09-13 | 32.10 | $31.22 | 588600 |
| 2021-09-10 | 32.32 | $31.11 | 532720 |
| 2021-09-09 | 32.61 | $31.73 | 681727 |
| 2021-09-08 | 32.75 | $32.57 | 626400 |
| 2021-09-07 | 32.65 | $32.39 | 790635 |
| 2021-09-03 | 32.57 | $32.68 | 472047 |
| 2021-09-02 | 32.37 | $32.46 | 519300 |
| 2021-09-01 | 32.18 | $32.08 | 527827 |
| 2021-08-31 | 32.06 | $32.41 | 1.3M |
| 2021-08-30 | 31.79 | $32.25 | 548447 |
| 2021-08-27 | 31.50 | $31.85 | 881015 |
| 2021-08-26 | 31.26 | $31.32 | 629700 |
| 2021-08-25 | 31.13 | $31.25 | 411151 |
| 2021-08-24 | 30.99 | $30.79 | 509000 |
| 2021-08-23 | 30.95 | $30.58 | 562931 |
| 2021-08-20 | 30.96 | $30.74 | 605220 |
| 2021-08-19 | 30.91 | $30.34 | 417400 |
| 2021-08-18 | 30.96 | $30.57 | 426240 |
| 2021-08-17 | 30.94 | $30.86 | 663000 |
| 2021-08-16 | 30.82 | $30.84 | 423500 |
| 2021-08-13 | 30.66 | $31.04 | 570157 |
| 2021-08-12 | 30.39 | $30.34 | 672014 |
| 2021-08-11 | 30.28 | $30.14 | 435723 |
| 2021-08-10 | 30.19 | $29.70 | 701546 |
| 2021-08-09 | 30.21 | $30.10 | 383806 |
| 2021-08-06 | 30.11 | $30.14 | 363400 |
| 2021-08-05 | 29.95 | $30.16 | 363315 |
| 2021-08-04 | 29.75 | $29.37 | 305900 |
| 2021-08-03 | 29.74 | $29.54 | 538108 |
| 2021-08-02 | 29.66 | $29.49 | 475530 |
| 2021-07-30 | 29.58 | $29.80 | 586129 |
| 2021-07-29 | 29.36 | $29.78 | 1.1M |
| 2021-07-28 | 29.10 | $28.96 | 406000 |
| 2021-07-27 | 29.03 | $29.17 | 349700 |
| 2021-07-26 | 28.88 | $29.11 | 486900 |
| 2021-07-23 | 28.70 | $29.14 | 333841 |
| 2021-07-22 | 28.47 | $28.69 | 286347 |
| 2021-07-21 | 28.32 | $29.09 | 450727 |
| 2021-07-20 | 28.02 | $28.79 | 713645 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.75
2026-07-17
Close Price
$33.33
Vol: 1.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.91
Average
50.74
Maximum
79.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.75 | $33.33 | 1.4M |
| 2026-07-16 | 64.75 | $32.92 | 1.9M |
| 2026-07-15 | 54.65 | $31.32 | 1.1M |
| 2026-07-14 | 53.70 | $31.20 | 825347 |
| 2026-07-13 | 55.34 | $31.38 | 969653 |
| 2026-07-10 | 53.85 | $31.18 | 853816 |
| 2026-07-09 | 54.02 | $31.20 | 1.5M |
| 2026-07-08 | 53.89 | $31.18 | 1.7M |
| 2026-07-07 | 54.67 | $31.28 | 1.5M |
| 2026-07-06 | 52.01 | $30.88 | 2.0M |
| 2026-07-02 | 54.28 | $31.18 | 1.6M |
| 2026-07-01 | 45.44 | $30.01 | 1.8M |
| 2026-06-30 | 44.04 | $29.85 | 2.8M |
| 2026-06-29 | 49.07 | $30.52 | 2.6M |
| 2026-06-26 | 49.87 | $30.62 | 8.3M |
| 2026-06-25 | 48.09 | $30.40 | 1.8M |
| 2026-06-24 | 48.31 | $30.43 | 1.7M |
| 2026-06-23 | 47.70 | $30.35 | 1.8M |
| 2026-06-22 | 40.19 | $29.46 | 1.6M |
| 2026-06-18 | 39.26 | $29.36 | 4.9M |
| 2026-06-17 | 40.21 | $29.52 | 1.3M |
| 2026-06-16 | 46.04 | $30.40 | 1.3M |
| 2026-06-15 | 44.83 | $30.26 | 2.1M |
| 2026-06-12 | 49.49 | $30.88 | 1.3M |
| 2026-06-11 | 44.83 | $30.35 | 1.5M |
| 2026-06-10 | 48.35 | $30.79 | 1.7M |
| 2026-06-09 | 44.29 | $30.36 | 3.2M |
| 2026-06-08 | 40.79 | $30.02 | 3.1M |
| 2026-06-05 | 42.66 | $30.27 | 1.9M |
| 2026-06-04 | 35.97 | $29.67 | 2.1M |
| 2026-06-03 | 36.23 | $29.71 | 2.2M |
| 2026-06-02 | 39.22 | $30.14 | 2.8M |
| 2026-06-01 | 36.56 | $29.91 | 1.8M |
| 2026-05-29 | 41.59 | $30.58 | 2.5M |
| 2026-05-28 | 45.59 | $31.03 | 1.5M |
| 2026-05-27 | 47.93 | $31.27 | 1.3M |
| 2026-05-26 | 49.33 | $31.41 | 1.2M |
| 2026-05-22 | 48.51 | $31.33 | 1.2M |
| 2026-05-21 | 48.98 | $31.38 | 1.3M |
| 2026-05-20 | 48.32 | $31.31 | 1.2M |
| 2026-05-19 | 47.01 | $31.17 | 2.0M |
| 2026-05-18 | 44.52 | $30.91 | 901821 |
| 2026-05-15 | 36.97 | $30.21 | 1.2M |
| 2026-05-14 | 39.68 | $30.58 | 1.6M |
| 2026-05-13 | 40.45 | $30.68 | 1.5M |
| 2026-05-12 | 45.32 | $31.27 | 893608 |
| 2026-05-11 | 46.04 | $31.35 | 1.2M |
| 2026-05-08 | 46.47 | $31.40 | 1.3M |
| 2026-05-07 | 47.07 | $31.47 | 1.7M |
| 2026-05-06 | 46.42 | $31.40 | 2.8M |
| 2026-05-05 | 44.38 | $31.18 | 1.2M |
| 2026-05-04 | 42.89 | $31.02 | 1.1M |
| 2026-05-01 | 44.60 | $31.26 | 1.8M |
| 2026-04-30 | 45.83 | $31.43 | 1.9M |
| 2026-04-29 | 43.47 | $31.16 | 2.0M |
| 2026-04-28 | 44.77 | $31.35 | 2.9M |
| 2026-04-27 | 42.63 | $31.10 | 2.6M |
| 2026-04-24 | 44.74 | $31.42 | 3.3M |
| 2026-04-23 | 45.28 | $31.50 | 6.0M |
| 2026-04-22 | 49.32 | $32.08 | 2.5M |
| 2026-04-21 | 56.62 | $32.96 | 1.8M |
| 2026-04-20 | 59.87 | $33.30 | 1.9M |
| 2026-04-17 | 61.85 | $33.50 | 2.0M |
| 2026-04-16 | 57.65 | $32.87 | 2.1M |
| 2026-04-15 | 56.20 | $32.67 | 1.7M |
| 2026-04-14 | 53.38 | $32.30 | 3.0M |
| 2026-04-13 | 52.12 | $32.14 | 2.1M |
| 2026-04-10 | 55.71 | $32.54 | 1.2M |
| 2026-04-09 | 54.97 | $32.44 | 2.8M |
| 2026-04-08 | 48.83 | $31.68 | 3.1M |
| 2026-04-07 | 48.39 | $31.63 | 2.2M |
| 2026-04-06 | 42.48 | $31.00 | 2.3M |
| 2026-04-02 | 40.95 | $30.85 | 1.3M |
| 2026-04-01 | 38.57 | $30.62 | 3.0M |
| 2026-03-31 | 35.79 | $30.36 | 3.0M |
| 2026-03-30 | 38.39 | $30.77 | 2.0M |
| 2026-03-27 | 34.05 | $30.38 | 2.1M |
| 2026-03-26 | 36.29 | $30.74 | 1.5M |
| 2026-03-25 | 35.74 | $30.69 | 2.0M |
| 2026-03-24 | 38.35 | $31.10 | 2.2M |
| 2026-03-23 | 39.70 | $31.30 | 2.3M |
| 2026-03-20 | 42.61 | $31.71 | 5.7M |
| 2026-03-19 | 49.91 | $32.57 | 1.8M |
| 2026-03-18 | 51.17 | $32.70 | 1.8M |
| 2026-03-17 | 55.35 | $33.11 | 2.3M |
| 2026-03-16 | 54.49 | $33.01 | 2.3M |
| 2026-03-13 | 53.90 | $32.94 | 2.0M |
| 2026-03-12 | 54.67 | $33.02 | 2.1M |
| 2026-03-11 | 54.85 | $33.04 | 2.3M |
| 2026-03-10 | 61.54 | $33.71 | 2.0M |
| 2026-03-09 | 66.72 | $34.16 | 2.1M |
| 2026-03-06 | 68.93 | $34.34 | 1.5M |
| 2026-03-05 | 68.44 | $34.25 | 1.8M |
| 2026-03-04 | 72.34 | $34.57 | 1.8M |
| 2026-03-03 | 72.46 | $34.58 | 2.0M |
| 2026-03-02 | 72.58 | $34.59 | 2.1M |
| 2026-02-27 | 69.54 | $33.94 | 3.0M |
| 2026-02-26 | 68.21 | $33.68 | 1.6M |
| 2026-02-25 | 66.88 | $33.43 | 2.3M |
| 2026-02-24 | 66.02 | $33.27 | 2.0M |
| 2026-02-23 | 65.15 | $33.11 | 2.1M |
| 2026-02-20 | 63.10 | $32.74 | 2.0M |
| 2026-02-19 | 62.06 | $32.56 | 2.3M |
| 2026-02-18 | 60.72 | $32.33 | 8.2M |
| 2026-02-17 | 64.08 | $32.69 | 1.9M |
| 2026-02-13 | 60.63 | $32.09 | 1.6M |
| 2026-02-12 | 57.81 | $31.65 | 2.3M |
| 2026-02-11 | 57.15 | $31.55 | 1.3M |
| 2026-02-10 | 60.40 | $31.91 | 1.0M |
| 2026-02-09 | 57.60 | $31.47 | 875060 |
| 2026-02-06 | 60.17 | $31.75 | 1.5M |
| 2026-02-05 | 63.33 | $32.08 | 2.2M |
| 2026-02-04 | 55.28 | $30.89 | 1.2M |
| 2026-02-03 | 51.26 | $30.42 | 1.7M |
| 2026-02-02 | 48.45 | $30.12 | 1.2M |
| 2026-01-30 | 50.67 | $30.36 | 1.9M |
| 2026-01-29 | 47.74 | $30.05 | 2.3M |
| 2026-01-28 | 41.79 | $29.49 | 1.5M |
| 2026-01-27 | 48.21 | $30.18 | 1.9M |
| 2026-01-26 | 49.79 | $30.33 | 1.5M |
| 2026-01-23 | 50.10 | $30.36 | 1.3M |
| 2026-01-22 | 49.50 | $30.30 | 1.4M |
| 2026-01-21 | 56.38 | $30.94 | 1.8M |
| 2026-01-20 | 57.81 | $31.06 | 1.6M |
| 2026-01-16 | 55.77 | $30.83 | 1.5M |
| 2026-01-15 | 53.04 | $30.54 | 1.3M |
| 2026-01-14 | 52.17 | $30.45 | 3.0M |
| 2026-01-13 | 47.33 | $29.98 | 2.0M |
| 2026-01-12 | 44.38 | $29.72 | 2.2M |
| 2026-01-09 | 41.37 | $29.47 | 2.1M |
| 2026-01-08 | 45.69 | $29.93 | 1.6M |
| 2026-01-07 | 45.45 | $29.91 | 2.4M |
| 2026-01-06 | 42.87 | $29.69 | 2.5M |
| 2026-01-05 | 42.87 | $29.69 | 2.1M |
| 2026-01-02 | 46.19 | $30.06 | 1.6M |
| 2025-12-31 | 41.54 | $29.66 | 1.3M |
| 2025-12-30 | 45.56 | $30.09 | 1.9M |
| 2025-12-29 | 42.23 | $29.82 | 1.4M |
| 2025-12-26 | 40.56 | $29.69 | 1.0M |
| 2025-12-24 | 39.80 | $29.63 | 532620 |
| 2025-12-23 | 37.78 | $29.47 | 1.6M |
| 2025-12-22 | 43.90 | $30.17 | 2.2M |
| 2025-12-19 | 46.34 | $30.41 | 3.4M |
| 2025-12-18 | 45.99 | $30.38 | 2.5M |
| 2025-12-17 | 47.90 | $30.57 | 2.3M |
| 2025-12-16 | 46.79 | $30.47 | 1.5M |
| 2025-12-15 | 49.71 | $30.76 | 1.7M |
| 2025-12-12 | 47.23 | $30.53 | 1.4M |
| 2025-12-11 | 47.52 | $30.56 | 1.3M |
| 2025-12-10 | 49.95 | $30.81 | 1.4M |
| 2025-12-09 | 52.72 | $31.08 | 1.7M |
| 2025-12-08 | 52.07 | $31.01 | 1.9M |
| 2025-12-05 | 48.59 | $30.65 | 1.5M |
| 2025-12-04 | 52.73 | $31.06 | 1.5M |
| 2025-12-03 | 55.69 | $31.33 | 1.7M |
| 2025-12-02 | 52.99 | $31.04 | 2.0M |
| 2025-12-01 | 58.34 | $31.50 | 1.1M |
| 2025-11-28 | 60.35 | $31.66 | 711040 |
| 2025-11-26 | 58.75 | $31.47 | 1.9M |
| 2025-11-25 | 58.50 | $31.44 | 1.7M |
| 2025-11-24 | 59.77 | $31.55 | 3.1M |
| 2025-11-21 | 59.08 | $31.46 | 2.5M |
| 2025-11-20 | 54.17 | $30.87 | 1.7M |
| 2025-11-19 | 52.71 | $30.71 | 1.7M |
| 2025-11-18 | 54.67 | $30.90 | 2.6M |
| 2025-11-17 | 53.37 | $30.75 | 2.1M |
| 2025-11-14 | 54.46 | $30.86 | 1.5M |
| 2025-11-13 | 53.81 | $30.78 | 1.3M |
| 2025-11-12 | 52.09 | $30.57 | 1.4M |
| 2025-11-11 | 55.74 | $30.96 | 1.3M |
| 2025-11-10 | 52.33 | $30.54 | 1.8M |
| 2025-11-07 | 52.42 | $30.55 | 1.3M |
| 2025-11-06 | 46.05 | $29.84 | 1.4M |
| 2025-11-05 | 44.36 | $29.67 | 1.7M |
| 2025-11-04 | 43.37 | $29.57 | 2.2M |
| 2025-11-03 | 47.56 | $30.09 | 2.5M |
| 2025-10-31 | 45.54 | $29.88 | 2.1M |
| 2025-10-30 | 45.62 | $29.89 | 1.9M |
| 2025-10-29 | 48.01 | $30.19 | 1.3M |
| 2025-10-28 | 51.51 | $30.60 | 1.5M |
| 2025-10-27 | 54.85 | $30.96 | 1.5M |
| 2025-10-24 | 56.59 | $31.14 | 4.2M |
| 2025-10-23 | 64.35 | $31.86 | 3.8M |
| 2025-10-22 | 60.88 | $31.37 | 3.4M |
| 2025-10-21 | 64.02 | $31.63 | 2.4M |
| 2025-10-20 | 62.25 | $31.38 | 2.0M |
| 2025-10-17 | 58.42 | $30.89 | 1.8M |
| 2025-10-16 | 54.87 | $30.49 | 2.0M |
| 2025-10-15 | 52.56 | $30.25 | 2.3M |
| 2025-10-14 | 47.45 | $29.77 | 1.5M |
| 2025-10-13 | 45.23 | $29.58 | 1.4M |
| 2025-10-10 | 40.46 | $29.20 | 1.6M |
| 2025-10-09 | 43.29 | $29.50 | 2.0M |
| 2025-10-08 | 39.54 | $29.22 | 1.7M |
| 2025-10-07 | 39.63 | $29.23 | 1.5M |
| 2025-10-06 | 39.71 | $29.24 | 2.3M |
| 2025-10-03 | 45.65 | $29.88 | 1.4M |
| 2025-10-02 | 47.01 | $30.01 | 1.2M |
| 2025-10-01 | 46.07 | $29.93 | 1.5M |
| 2025-09-30 | 44.08 | $29.76 | 1.3M |
| 2025-09-29 | 42.41 | $29.62 | 1.3M |
| 2025-09-26 | 43.56 | $29.75 | 710234 |
| 2025-09-25 | 40.13 | $29.46 | 2.0M |
| 2025-09-24 | 40.29 | $29.48 | 2.1M |
| 2025-09-23 | 45.66 | $30.10 | 1.5M |
| 2025-09-22 | 45.10 | $30.05 | 2.6M |
| 2025-09-19 | 46.00 | $30.15 | 4.2M |
| 2025-09-18 | 46.36 | $30.19 | 2.2M |
| 2025-09-17 | 43.58 | $29.92 | 2.2M |
| 2025-09-16 | 37.82 | $29.41 | 1.9M |
| 2025-09-15 | 41.89 | $29.92 | 2.0M |
| 2025-09-12 | 40.94 | $29.84 | 1.2M |
| 2025-09-11 | 42.08 | $29.98 | 1.9M |
| 2025-09-10 | 38.72 | $29.69 | 2.3M |
| 2025-09-09 | 40.90 | $29.97 | 1.9M |
| 2025-09-08 | 45.10 | $30.46 | 1.4M |
| 2025-09-05 | 48.38 | $30.80 | 1.3M |
| 2025-09-04 | 47.75 | $30.74 | 2.4M |
| 2025-09-03 | 49.69 | $30.94 | 1.2M |
| 2025-09-02 | 47.56 | $30.73 | 1.4M |
| 2025-08-29 | 53.61 | $31.32 | 1.0M |
| 2025-08-28 | 51.32 | $31.09 | 962822 |
| 2025-08-27 | 53.16 | $31.26 | 1.2M |
| 2025-08-26 | 51.51 | $31.09 | 1.2M |
| 2025-08-25 | 51.71 | $31.11 | 1.3M |
| 2025-08-22 | 53.84 | $31.32 | 1.4M |
| 2025-08-21 | 52.05 | $31.12 | 791470 |
| 2025-08-20 | 51.70 | $31.08 | 1.5M |
| 2025-08-19 | 49.57 | $30.84 | 930200 |
| 2025-08-18 | 43.77 | $30.25 | 1.2M |
| 2025-08-15 | 45.19 | $30.42 | 1.6M |
| 2025-08-14 | 44.28 | $30.33 | 999419 |
| 2025-08-13 | 45.23 | $30.45 | 1.8M |
| 2025-08-12 | 43.00 | $30.22 | 1.2M |
| 2025-08-11 | 39.76 | $29.90 | 1.1M |
| 2025-08-08 | 42.03 | $30.22 | 1.2M |
| 2025-08-07 | 42.83 | $30.33 | 1.0M |
| 2025-08-06 | 39.76 | $30.02 | 1.6M |
| 2025-08-05 | 45.18 | $30.75 | 2.2M |
| 2025-08-04 | 45.92 | $30.84 | 1.3M |
| 2025-08-01 | 42.99 | $30.54 | 1.6M |
| 2025-07-31 | 42.49 | $30.49 | 1.7M |
| 2025-07-30 | 43.79 | $30.67 | 1.6M |
| 2025-07-29 | 48.65 | $31.29 | 2.5M |
| 2025-07-28 | 40.33 | $30.47 | 1.9M |
| 2025-07-25 | 41.50 | $30.62 | 1.7M |
| 2025-07-24 | 40.74 | $30.55 | 2.1M |
| 2025-07-23 | 40.96 | $30.58 | 1.9M |
| 2025-07-22 | 43.06 | $30.87 | 2.2M |
| 2025-07-21 | 38.95 | $30.47 | 1.7M |
| 2025-07-18 | 39.09 | $30.49 | 2.4M |
| 2025-07-17 | 40.14 | $30.65 | 2.1M |
| 2025-07-16 | 42.72 | $31.03 | 2.5M |
| 2025-07-15 | 42.44 | $31.00 | 2.3M |
| 2025-07-14 | 48.92 | $31.86 | 2.2M |
| 2025-07-11 | 46.67 | $31.61 | 2.1M |
| 2025-07-10 | 42.23 | $31.15 | 1.4M |
| 2025-07-09 | 40.28 | $30.96 | 1.8M |
| 2025-07-08 | 41.98 | $31.20 | 1.6M |
| 2025-07-07 | 44.20 | $31.50 | 1.6M |
| 2025-07-03 | 48.67 | $32.05 | 1.2M |
| 2025-07-02 | 46.62 | $31.83 | 1.9M |
| 2025-07-01 | 47.94 | $31.99 | 2.6M |
| 2025-06-30 | 47.23 | $31.91 | 2.5M |
| 2025-06-27 | 47.39 | $31.93 | 5.0M |
| 2025-06-26 | 48.98 | $32.14 | 1.5M |
| 2025-06-25 | 46.63 | $31.85 | 1.7M |
| 2025-06-24 | 53.32 | $32.68 | 949800 |
| 2025-06-23 | 55.79 | $32.95 | 2.2M |
| 2025-06-20 | 50.99 | $32.35 | 5.8M |
| 2025-06-18 | 53.66 | $32.64 | 1.9M |
| 2025-06-17 | 51.76 | $32.41 | 2.0M |
| 2025-06-16 | 48.42 | $32.03 | 1.1M |
| 2025-06-13 | 51.73 | $32.40 | 1.3M |
| 2025-06-12 | 53.03 | $32.54 | 1.9M |
| 2025-06-11 | 54.91 | $32.74 | 1.2M |
| 2025-06-10 | 58.23 | $33.08 | 1.7M |
| 2025-06-09 | 58.02 | $33.05 | 1.5M |
| 2025-06-06 | 54.09 | $32.52 | 1.2M |
| 2025-06-05 | 52.08 | $32.27 | 2.1M |
| 2025-06-04 | 51.26 | $32.17 | 1.8M |
| 2025-06-03 | 58.61 | $32.95 | 1.7M |
| 2025-06-02 | 56.57 | $32.68 | 2.0M |
| 2025-05-30 | 55.16 | $32.50 | 2.8M |
| 2025-05-29 | 54.78 | $32.45 | 1.4M |
| 2025-05-28 | 55.23 | $32.50 | 2.6M |
| 2025-05-27 | 53.63 | $32.28 | 1.7M |
| 2025-05-23 | 50.58 | $31.88 | 1.1M |
| 2025-05-22 | 49.23 | $31.71 | 920636 |
| 2025-05-21 | 50.46 | $31.87 | 884019 |
| 2025-05-20 | 53.90 | $32.30 | 1.2M |
| 2025-05-19 | 55.32 | $32.47 | 912000 |
| 2025-05-16 | 53.97 | $32.27 | 1.3M |
| 2025-05-15 | 52.18 | $32.01 | 1.2M |
| 2025-05-14 | 46.24 | $31.23 | 997300 |
| 2025-05-13 | 47.68 | $31.43 | 1.3M |
| 2025-05-12 | 49.44 | $31.67 | 1.7M |
| 2025-05-09 | 53.25 | $32.16 | 1.0M |
| 2025-05-08 | 50.59 | $31.80 | 788218 |
| 2025-05-07 | 50.52 | $31.79 | 1.2M |
| 2025-05-06 | 51.32 | $31.90 | 1.2M |
| 2025-05-05 | 51.82 | $31.97 | 1.4M |
| 2025-05-02 | 51.96 | $31.99 | 891900 |
| 2025-05-01 | 51.47 | $31.91 | 1.3M |
| 2025-04-30 | 53.14 | $32.17 | 2.1M |
| 2025-04-29 | 51.77 | $31.93 | 2.3M |
| 2025-04-28 | 50.86 | $31.77 | 1.8M |
| 2025-04-25 | 50.64 | $31.73 | 1.6M |
| 2025-04-24 | 49.56 | $31.53 | 1.8M |
| 2025-04-23 | 52.68 | $32.10 | 2.6M |
| 2025-04-22 | 53.41 | $32.23 | 2.0M |
| 2025-04-21 | 51.29 | $31.80 | 847700 |
| 2025-04-17 | 53.49 | $32.21 | 1.4M |
| 2025-04-16 | 51.86 | $31.87 | 1.2M |
| 2025-04-15 | 49.95 | $31.48 | 1.5M |
| 2025-04-14 | 49.22 | $31.33 | 1.3M |
| 2025-04-11 | 46.27 | $30.74 | 1.6M |
| 2025-04-10 | 42.44 | $30.03 | 2.0M |
| 2025-04-09 | 45.06 | $30.64 | 3.1M |
| 2025-04-08 | 30.41 | $28.45 | 2.3M |
| 2025-04-07 | 33.90 | $29.34 | 2.1M |
| 2025-04-04 | 40.79 | $30.72 | 2.7M |
| 2025-04-03 | 48.14 | $31.81 | 2.6M |
| 2025-04-02 | 54.95 | $32.60 | 2.9M |
| 2025-04-01 | 53.61 | $32.43 | 2.5M |
| 2025-03-31 | 55.55 | $32.64 | 1.6M |
| 2025-03-28 | 55.26 | $32.60 | 1.4M |
| 2025-03-27 | 55.70 | $32.65 | 2.2M |
| 2025-03-26 | 57.42 | $32.85 | 2.2M |
| 2025-03-25 | 54.40 | $32.40 | 2.2M |
| 2025-03-24 | 53.78 | $32.31 | 2.3M |
| 2025-03-21 | 49.57 | $31.73 | 6.0M |
| 2025-03-20 | 51.98 | $32.04 | 2.7M |
| 2025-03-19 | 50.95 | $31.90 | 3.8M |
| 2025-03-18 | 49.87 | $31.75 | 1.4M |
| 2025-03-17 | 50.80 | $31.88 | 1.5M |
| 2025-03-14 | 49.56 | $31.70 | 2.5M |
| 2025-03-13 | 40.17 | $30.51 | 2.3M |
| 2025-03-12 | 42.04 | $30.81 | 2.1M |
| 2025-03-11 | 44.00 | $31.11 | 3.3M |
| 2025-03-10 | 47.11 | $31.56 | 2.2M |
| 2025-03-07 | 52.89 | $32.29 | 1.5M |
| 2025-03-06 | 48.27 | $31.73 | 1.2M |
| 2025-03-05 | 51.52 | $32.11 | 1.8M |
| 2025-03-04 | 51.03 | $32.05 | 2.3M |
| 2025-03-03 | 58.51 | $32.84 | 2.0M |
| 2025-02-28 | 57.62 | $32.72 | 1.7M |
| 2025-02-27 | 56.04 | $32.51 | 1.1M |
| 2025-02-26 | 55.51 | $32.44 | 1.0M |
| 2025-02-25 | 56.06 | $32.50 | 2.0M |
| 2025-02-24 | 52.83 | $32.06 | 2.6M |
| 2025-02-21 | 51.44 | $31.88 | 1.4M |
| 2025-02-20 | 50.91 | $31.81 | 1.0M |
| 2025-02-19 | 51.76 | $31.92 | 1.4M |
| 2025-02-18 | 50.33 | $31.72 | 1.4M |
| 2025-02-14 | 46.97 | $31.27 | 1.1M |
| 2025-02-13 | 45.80 | $31.12 | 1.5M |
| 2025-02-12 | 42.45 | $30.70 | 1.6M |
| 2025-02-11 | 45.65 | $31.20 | 1.2M |
| 2025-02-10 | 45.91 | $31.24 | 1.1M |
| 2025-02-07 | 47.87 | $31.54 | 897600 |
| 2025-02-06 | 49.13 | $31.73 | 908844 |
| 2025-02-05 | 51.08 | $32.02 | 639600 |
| 2025-02-04 | 48.04 | $31.57 | 675816 |
| 2025-02-03 | 49.74 | $31.83 | 850400 |
| 2025-01-31 | 51.54 | $32.10 | 1.6M |
| 2025-01-30 | 52.20 | $32.20 | 679014 |
| 2025-01-29 | 47.51 | $31.47 | 989346 |
| 2025-01-28 | 50.27 | $31.90 | 711869 |
| 2025-01-27 | 52.92 | $32.29 | 680442 |
| 2025-01-24 | 46.92 | $31.41 | 691424 |
| 2025-01-23 | 45.88 | $31.27 | 959200 |
| 2025-01-22 | 44.17 | $31.04 | 1.2M |
| 2025-01-21 | 50.88 | $32.05 | 644837 |
| 2025-01-17 | 48.29 | $31.70 | 696919 |
| 2025-01-16 | 48.92 | $31.79 | 729000 |
| 2025-01-15 | 43.22 | $31.06 | 775838 |
| 2025-01-14 | 42.72 | $31.00 | 923240 |
| 2025-01-13 | 41.42 | $30.84 | 1.3M |
| 2025-01-10 | 39.29 | $30.58 | 1.1M |
| 2025-01-08 | 45.53 | $31.61 | 1.3M |
| 2025-01-07 | 42.76 | $31.28 | 1.6M |
| 2025-01-06 | 45.35 | $31.67 | 1.7M |
| 2025-01-03 | 43.86 | $31.49 | 1.3M |
| 2025-01-02 | 37.97 | $30.83 | 1.2M |
| 2024-12-31 | 40.74 | $31.28 | 1.2M |
| 2024-12-30 | 40.09 | $31.21 | 2.8M |
| 2024-12-27 | 40.88 | $31.34 | 877600 |
| 2024-12-26 | 44.93 | $31.97 | 693100 |
| 2024-12-24 | 44.76 | $31.95 | 383900 |
| 2024-12-23 | 42.38 | $31.66 | 861100 |
| 2024-12-20 | 41.31 | $31.53 | 5.2M |
| 2024-12-19 | 35.01 | $30.82 | 1.6M |
| 2024-12-18 | 38.92 | $31.52 | 1.8M |
| 2024-12-17 | 47.23 | $32.68 | 877850 |
| 2024-12-16 | 48.59 | $32.84 | 889205 |
| 2024-12-13 | 49.09 | $32.90 | 734200 |
| 2024-12-12 | 47.37 | $32.70 | 654707 |
| 2024-12-11 | 49.69 | $32.99 | 1.6M |
| 2024-12-10 | 45.11 | $32.47 | 1.9M |
| 2024-12-09 | 47.31 | $32.75 | 879800 |
| 2024-12-06 | 46.60 | $32.67 | 959800 |
| 2024-12-05 | 48.38 | $32.90 | 695619 |
| 2024-12-04 | 51.54 | $33.29 | 856400 |
| 2024-12-03 | 49.61 | $33.05 | 847139 |
| 2024-12-02 | 52.42 | $33.39 | 1.3M |
| 2024-11-29 | 59.04 | $34.10 | 1.1M |
| 2024-11-27 | 61.21 | $34.31 | 799700 |
| 2024-11-26 | 58.81 | $33.96 | 910604 |
| 2024-11-25 | 57.82 | $33.82 | 1.3M |
| 2024-11-22 | 55.26 | $33.47 | 739022 |
| 2024-11-21 | 55.54 | $33.50 | 1.0M |
| 2024-11-20 | 56.07 | $33.56 | 756460 |
| 2024-11-19 | 61.54 | $34.15 | 1.0M |
| 2024-11-18 | 56.48 | $33.41 | 894200 |
| 2024-11-15 | 52.02 | $32.86 | 823100 |
| 2024-11-14 | 50.26 | $32.66 | 600900 |
| 2024-11-13 | 54.02 | $33.06 | 784000 |
| 2024-11-12 | 53.61 | $33.01 | 1.3M |
| 2024-11-11 | 56.20 | $33.28 | 1.4M |
| 2024-11-08 | 54.74 | $33.09 | 2.6M |
| 2024-11-07 | 45.68 | $32.09 | 1.2M |
| 2024-11-06 | 40.97 | $31.67 | 2.6M |
| 2024-11-05 | 42.04 | $31.80 | 818762 |
| 2024-11-04 | 41.02 | $31.71 | 1.3M |
| 2024-11-01 | 40.25 | $31.64 | 1.4M |
| 2024-10-31 | 40.61 | $31.69 | 906132 |
| 2024-10-30 | 44.99 | $32.26 | 817306 |
| 2024-10-29 | 45.31 | $32.30 | 1.6M |
| 2024-10-28 | 46.92 | $32.50 | 1.3M |
| 2024-10-25 | 47.73 | $32.60 | 1.0M |
| 2024-10-24 | 54.50 | $33.36 | 1.2M |
| 2024-10-23 | 60.15 | $33.89 | 992000 |
| 2024-10-22 | 59.62 | $33.82 | 788403 |
| 2024-10-21 | 60.38 | $33.89 | 939979 |
| 2024-10-18 | 63.20 | $34.15 | 454600 |
| 2024-10-17 | 61.21 | $33.85 | 539127 |
| 2024-10-16 | 64.07 | $34.11 | 945900 |
| 2024-10-15 | 59.82 | $33.49 | 2.0M |
| 2024-10-14 | 56.18 | $33.03 | 699000 |
| 2024-10-11 | 51.44 | $32.51 | 864916 |
| 2024-10-10 | 51.35 | $32.50 | 1.1M |
| 2024-10-09 | 53.14 | $32.68 | 610730 |
| 2024-10-08 | 53.74 | $32.74 | 762918 |
| 2024-10-07 | 52.30 | $32.57 | 1.1M |
| 2024-10-04 | 50.85 | $32.40 | 1.1M |
| 2024-10-03 | 56.10 | $32.95 | 952061 |
| 2024-10-02 | 54.56 | $32.76 | 2.0M |
| 2024-10-01 | 62.82 | $33.51 | 1.1M |
| 2024-09-30 | 71.61 | $34.15 | 1.3M |
| 2024-09-27 | 71.61 | $34.15 | 1.3M |
| 2024-09-26 | 70.62 | $33.98 | 1.1M |
| 2024-09-25 | 69.86 | $33.85 | 1.3M |
| 2024-09-24 | 72.04 | $34.01 | 1.4M |
| 2024-09-23 | 79.07 | $34.49 | 1.2M |
| 2024-09-20 | 77.37 | $34.10 | 3.6M |
| 2024-09-19 | 76.33 | $33.88 | 2.2M |
| 2024-09-18 | 75.21 | $33.65 | 1.7M |
| 2024-09-17 | 72.57 | $33.16 | 1.7M |
| 2024-09-16 | 72.11 | $33.08 | 1.1M |
| 2024-09-13 | 70.53 | $32.81 | 1.7M |
| 2024-09-12 | 67.83 | $32.39 | 1.7M |
| 2024-09-11 | 65.55 | $32.07 | 1.6M |
| 2024-09-10 | 67.54 | $32.21 | 1.1M |
| 2024-09-09 | 68.82 | $32.30 | 919500 |
| 2024-09-06 | 67.38 | $32.08 | 913300 |
| 2024-09-05 | 67.79 | $32.11 | 869504 |
| 2024-09-04 | 70.19 | $32.29 | 837349 |
| 2024-09-03 | 68.17 | $31.95 | 1.3M |
| 2024-08-30 | 67.92 | $31.91 | 1.4M |
| 2024-08-29 | 65.62 | $31.54 | 1.2M |
| 2024-08-28 | 65.49 | $31.52 | 1.2M |
| 2024-08-27 | 65.25 | $31.48 | 1.3M |
| 2024-08-26 | 66.25 | $31.57 | 900500 |
| 2024-08-23 | 66.79 | $31.62 | 1.0M |
| 2024-08-22 | 64.17 | $31.15 | 1.2M |
| 2024-08-21 | 64.27 | $31.16 | 979100 |
| 2024-08-20 | 61.78 | $30.73 | 1.9M |
| 2024-08-19 | 59.27 | $30.33 | 1.1M |
| 2024-08-16 | 54.99 | $29.72 | 883347 |
| 2024-08-15 | 56.85 | $29.92 | 838933 |
| 2024-08-14 | 57.22 | $29.96 | 1.1M |
| 2024-08-13 | 56.14 | $29.80 | 1.4M |
| 2024-08-12 | 55.67 | $29.73 | 1.1M |
| 2024-08-09 | 53.11 | $29.35 | 995331 |
| 2024-08-08 | 52.21 | $29.22 | 1.2M |
| 2024-08-07 | 47.43 | $28.57 | 2.1M |
| 2024-08-06 | 49.30 | $28.83 | 2.5M |
| 2024-08-05 | 45.44 | $28.34 | 2.9M |
| 2024-08-02 | 53.59 | $29.37 | 1.3M |
| 2024-08-01 | 57.29 | $29.76 | 1.3M |
| 2024-07-31 | 56.04 | $29.59 | 1.5M |
| 2024-07-30 | 62.97 | $30.26 | 1.4M |
| 2024-07-29 | 62.24 | $30.15 | 1.1M |
| 2024-07-26 | 64.89 | $30.39 | 977500 |
| 2024-07-25 | 62.01 | $29.94 | 2.1M |
| 2024-07-24 | 67.00 | $30.37 | 987700 |
| 2024-07-23 | 74.84 | $30.96 | 1.3M |
| 2024-07-22 | 73.91 | $30.77 | 970734 |
| 2024-07-19 | 73.91 | $30.77 | 953791 |
| 2024-07-18 | 73.91 | $30.77 | 1.0M |
| 2024-07-17 | 73.51 | $30.68 | 2.0M |
| 2024-07-16 | 72.71 | $30.50 | 1.1M |
| 2024-07-15 | 69.80 | $29.89 | 1.3M |
| 2024-07-12 | 66.39 | $29.28 | 1.1M |
| 2024-07-11 | 65.54 | $29.14 | 1.6M |
| 2024-07-10 | 59.91 | $28.32 | 1.1M |
| 2024-07-09 | 55.90 | $27.84 | 1.1M |
| 2024-07-08 | 61.23 | $28.28 | 1.0M |
| 2024-07-05 | 58.77 | $27.99 | 640800 |
| 2024-07-03 | 57.53 | $27.85 | 449700 |
| 2024-07-02 | 56.10 | $27.69 | 1.2M |
| 2024-07-01 | 53.89 | $27.45 | 1.9M |
| 2024-06-28 | 56.84 | $27.71 | 6.0M |
| 2024-06-27 | 55.69 | $27.58 | 1.5M |
| 2024-06-26 | 51.43 | $27.13 | 1.2M |
| 2024-06-25 | 49.80 | $26.97 | 1.1M |
| 2024-06-24 | 54.23 | $27.38 | 1.4M |
| 2024-06-21 | 48.61 | $26.85 | 7.2M |
| 2024-06-20 | 51.20 | $27.08 | 1.4M |
| 2024-06-18 | 53.07 | $27.24 | 1.1M |
| 2024-06-17 | 58.24 | $27.65 | 912703 |
| 2024-06-14 | 57.77 | $27.60 | 687700 |
| 2024-06-13 | 58.40 | $27.65 | 896249 |
| 2024-06-12 | 57.61 | $27.56 | 1.4M |
| 2024-06-11 | 56.37 | $27.42 | 1.4M |
| 2024-06-10 | 56.82 | $27.46 | 2.5M |
| 2024-06-07 | 56.74 | $27.45 | 961930 |
| 2024-06-06 | 62.35 | $27.95 | 1.4M |
| 2024-06-05 | 60.80 | $27.74 | 2.9M |
| 2024-06-04 | 58.16 | $27.40 | 1.2M |
| 2024-06-03 | 53.13 | $26.83 | 1.4M |
| 2024-05-31 | 52.66 | $26.78 | 2.6M |
| 2024-05-30 | 49.45 | $26.45 | 999791 |
| 2024-05-29 | 46.53 | $26.17 | 845632 |
| 2024-05-28 | 48.43 | $26.37 | 1.1M |
| 2024-05-24 | 54.44 | $26.94 | 837800 |
| 2024-05-23 | 53.87 | $26.88 | 981313 |
| 2024-05-22 | 59.04 | $27.32 | 992051 |
| 2024-05-21 | 61.72 | $27.53 | 1.2M |
| 2024-05-20 | 61.00 | $27.44 | 1.2M |
| 2024-05-17 | 62.24 | $27.54 | 863205 |
| 2024-05-16 | 59.67 | $27.21 | 1.1M |
| 2024-05-15 | 63.80 | $27.54 | 1.5M |
| 2024-05-14 | 60.32 | $27.10 | 1.2M |
| 2024-05-13 | 62.26 | $27.25 | 785400 |
| 2024-05-10 | 61.47 | $27.15 | 813400 |
| 2024-05-09 | 61.24 | $27.12 | 989104 |
| 2024-05-08 | 60.42 | $27.01 | 1.0M |
| 2024-05-07 | 63.44 | $27.27 | 1.2M |
| 2024-05-06 | 62.62 | $27.15 | 992900 |
| 2024-05-03 | 60.96 | $26.91 | 910442 |
| 2024-05-02 | 60.34 | $26.82 | 1.5M |
| 2024-05-01 | 56.90 | $26.35 | 1.3M |
| 2024-04-30 | 56.83 | $26.34 | 1.3M |
| 2024-04-29 | 56.61 | $26.31 | 1.0M |
| 2024-04-26 | 51.87 | $25.69 | 2.0M |
| 2024-04-25 | 52.22 | $25.73 | 2.1M |
| 2024-04-24 | 57.77 | $26.33 | 1.3M |
| 2024-04-23 | 57.41 | $26.28 | 1.3M |
| 2024-04-22 | 53.51 | $25.76 | 830610 |
| 2024-04-19 | 51.23 | $25.48 | 1.3M |
| 2024-04-18 | 48.48 | $25.16 | 866100 |
| 2024-04-17 | 46.23 | $24.91 | 651700 |
| 2024-04-16 | 44.86 | $24.76 | 695461 |
| 2024-04-15 | 48.04 | $25.17 | 881926 |
| 2024-04-12 | 50.27 | $25.44 | 736101 |
| 2024-04-11 | 52.06 | $25.65 | 1.3M |
| 2024-04-10 | 49.29 | $25.31 | 1.2M |
| 2024-04-09 | 61.64 | $26.55 | 1.2M |
| 2024-04-08 | 57.57 | $26.05 | 1.3M |
| 2024-04-05 | 52.59 | $25.53 | 631356 |
| 2024-04-04 | 51.98 | $25.47 | 1.2M |
| 2024-04-03 | 50.13 | $25.29 | 955301 |
| 2024-04-02 | 52.25 | $25.49 | 1.6M |
| 2024-04-01 | 60.96 | $26.20 | 1.3M |
| 2024-03-28 | 67.93 | $26.66 | 1.9M |
| 2024-03-27 | 66.92 | $26.53 | 2.3M |
| 2024-03-26 | 63.73 | $26.15 | 1.8M |
| 2024-03-25 | 59.75 | $25.74 | 1.1M |
| 2024-03-22 | 59.13 | $25.68 | 1.5M |
| 2024-03-21 | 62.82 | $25.92 | 1.4M |
| 2024-03-20 | 58.74 | $25.52 | 1.5M |
| 2024-03-19 | 56.22 | $25.30 | 1.4M |
| 2024-03-18 | 57.90 | $25.41 | 1.4M |
| 2024-03-15 | 57.35 | $25.36 | 2.9M |
| 2024-03-14 | 56.16 | $25.25 | 2.6M |
| 2024-03-13 | 60.24 | $25.53 | 3.6M |
| 2024-03-12 | 59.94 | $25.50 | 4.8M |
| 2024-03-11 | 57.21 | $25.23 | 1.2M |
| 2024-03-08 | 53.90 | $24.93 | 1.1M |
| 2024-03-07 | 53.22 | $24.87 | 951912 |
| 2024-03-06 | 51.62 | $24.73 | 917500 |
| 2024-03-05 | 49.63 | $24.56 | 2.1M |
| 2024-03-04 | 48.81 | $24.49 | 1.6M |
| 2024-03-01 | 47.41 | $24.37 | 2.6M |
| 2024-02-29 | 41.32 | $23.89 | 4.9M |
| 2024-02-28 | 39.80 | $23.78 | 1.5M |
| 2024-02-27 | 43.18 | $24.13 | 959900 |
| 2024-02-26 | 44.62 | $24.27 | 714900 |
| 2024-02-23 | 47.74 | $24.56 | 552400 |
| 2024-02-22 | 49.10 | $24.68 | 1.1M |
| 2024-02-21 | 47.69 | $24.56 | 806148 |
| 2024-02-20 | 48.32 | $24.62 | 1.1M |
| 2024-02-16 | 49.05 | $24.69 | 1.5M |
| 2024-02-15 | 47.45 | $24.54 | 1.5M |
| 2024-02-14 | 43.50 | $24.19 | 1.4M |
| 2024-02-13 | 43.59 | $24.20 | 1.5M |
| 2024-02-12 | 47.46 | $24.62 | 1.1M |
| 2024-02-09 | 47.14 | $24.59 | 663700 |
| 2024-02-08 | 47.50 | $24.63 | 772806 |
| 2024-02-07 | 44.87 | $24.37 | 647606 |
| 2024-02-06 | 46.49 | $24.56 | 643830 |
| 2024-02-05 | 43.76 | $24.29 | 1.2M |
| 2024-02-02 | 48.08 | $24.79 | 751422 |
| 2024-02-01 | 52.62 | $25.25 | 1.1M |
| 2024-01-31 | 49.25 | $24.91 | 1.4M |
| 2024-01-30 | 50.35 | $25.02 | 660100 |
| 2024-01-29 | 50.64 | $25.05 | 836400 |
| 2024-01-26 | 47.45 | $24.72 | 598870 |
| 2024-01-25 | 49.29 | $24.92 | 1.2M |
| 2024-01-24 | 46.64 | $24.65 | 1.0M |
| 2024-01-23 | 49.26 | $24.94 | 733906 |
| 2024-01-22 | 51.84 | $25.21 | 1.2M |
| 2024-01-19 | 50.28 | $25.04 | 1.5M |
| 2024-01-18 | 46.62 | $24.66 | 1.5M |
| 2024-01-17 | 50.03 | $25.03 | 2.4M |
| 2024-01-16 | 54.54 | $25.47 | 1.1M |
| 2024-01-12 | 57.57 | $25.74 | 874700 |
| 2024-01-11 | 58.72 | $25.84 | 1.3M |
| 2024-01-10 | 61.51 | $26.08 | 1.6M |
| 2024-01-09 | 63.92 | $26.28 | 1.1M |
| 2024-01-08 | 62.23 | $26.04 | 885218 |
| 2024-01-05 | 57.79 | $25.47 | 668010 |
| 2024-01-04 | 58.24 | $25.51 | 964645 |
| 2024-01-03 | 59.82 | $25.65 | 1.3M |
| 2024-01-02 | 63.92 | $26.00 | 929900 |
| 2023-12-29 | 60.70 | $25.56 | 757337 |
| 2023-12-28 | 67.03 | $26.05 | 1.2M |
| 2023-12-27 | 67.43 | $26.08 | 977034 |
| 2023-12-26 | 67.12 | $26.03 | 810309 |
| 2023-12-22 | 65.98 | $25.85 | 1.1M |
| 2023-12-21 | 65.16 | $25.72 | 1.3M |
| 2023-12-20 | 64.01 | $25.54 | 2.8M |
| 2023-12-19 | 65.37 | $25.66 | 1.7M |
| 2023-12-18 | 64.04 | $25.44 | 1.7M |
| 2023-12-15 | 67.17 | $25.72 | 4.3M |
| 2023-12-14 | 71.43 | $26.08 | 1.6M |
| 2023-12-13 | 68.36 | $25.50 | 1.6M |
| 2023-12-12 | 63.01 | $24.68 | 1.6M |
| 2023-12-11 | 61.19 | $24.44 | 1.3M |
| 2023-12-08 | 60.18 | $24.31 | 1.1M |
| 2023-12-07 | 64.21 | $24.64 | 1.8M |
| 2023-12-06 | 63.29 | $24.51 | 1.0M |
| 2023-12-05 | 67.20 | $24.82 | 2.4M |
| 2023-12-04 | 69.44 | $24.99 | 1.1M |
| 2023-12-01 | 66.72 | $24.55 | 1.3M |
| 2023-11-30 | 60.66 | $23.75 | 1.8M |
| 2023-11-29 | 58.51 | $23.51 | 1.3M |
| 2023-11-28 | 58.42 | $23.50 | 1.4M |
| 2023-11-27 | 59.90 | $23.62 | 751100 |
| 2023-11-24 | 61.13 | $23.72 | 232832 |
| 2023-11-22 | 61.05 | $23.71 | 682622 |
| 2023-11-21 | 59.47 | $23.50 | 991200 |
| 2023-11-20 | 58.48 | $23.37 | 539354 |
| 2023-11-17 | 57.96 | $23.30 | 1.1M |
| 2023-11-16 | 57.23 | $23.20 | 985500 |
| 2023-11-15 | 57.32 | $23.21 | 1.4M |
| 2023-11-14 | 58.05 | $23.29 | 1.6M |
| 2023-11-13 | 51.07 | $22.35 | 1.6M |
| 2023-11-10 | 54.07 | $22.68 | 1.1M |
| 2023-11-09 | 53.12 | $22.56 | 1.9M |
| 2023-11-08 | 56.46 | $22.92 | 911248 |
| 2023-11-07 | 55.42 | $22.78 | 659614 |
| 2023-11-06 | 57.84 | $23.04 | 1.9M |
| 2023-11-03 | 60.86 | $23.35 | 1.3M |
| 2023-11-02 | 59.09 | $23.08 | 1.1M |
| 2023-11-01 | 55.11 | $22.52 | 1.6M |
| 2023-10-31 | 50.45 | $21.95 | 2.2M |
| 2023-10-30 | 44.59 | $21.34 | 2.2M |
| 2023-10-27 | 42.03 | $21.10 | 1.1M |
| 2023-10-26 | 44.91 | $21.45 | 2.1M |
| 2023-10-25 | 35.72 | $20.68 | 1.7M |
| 2023-10-24 | 37.74 | $20.94 | 1.2M |
| 2023-10-23 | 31.36 | $20.49 | 1.3M |
| 2023-10-20 | 33.93 | $20.84 | 1.3M |
| 2023-10-19 | 34.94 | $20.97 | 1.2M |
| 2023-10-18 | 37.90 | $21.33 | 1.0M |
| 2023-10-17 | 40.54 | $21.62 | 1.6M |
| 2023-10-16 | 39.99 | $21.58 | 1.4M |
| 2023-10-13 | 36.08 | $21.30 | 1.0M |
| 2023-10-12 | 35.80 | $21.28 | 829503 |
| 2023-10-11 | 40.11 | $21.79 | 1.9M |
| 2023-10-10 | 36.85 | $21.56 | 2.4M |
| 2023-10-09 | 35.84 | $21.49 | 1.3M |
| 2023-10-06 | 33.09 | $21.30 | 1.3M |
| 2023-10-05 | 33.59 | $21.37 | 1.3M |
| 2023-10-04 | 31.90 | $21.25 | 1.6M |
| 2023-10-03 | 25.91 | $20.85 | 1.4M |
| 2023-10-02 | 27.64 | $21.15 | 1.9M |
| 2023-09-29 | 30.77 | $21.63 | 1.8M |
| 2023-09-28 | 31.61 | $21.75 | 2.0M |
| 2023-09-27 | 28.49 | $21.55 | 1.4M |
| 2023-09-26 | 28.80 | $21.60 | 1.4M |
| 2023-09-25 | 33.89 | $22.32 | 746920 |
| 2023-09-22 | 35.63 | $22.53 | 936751 |
| 2023-09-21 | 36.48 | $22.63 | 1.6M |
| 2023-09-20 | 45.16 | $23.48 | 988700 |
| 2023-09-19 | 44.12 | $23.41 | 1.3M |
| 2023-09-18 | 41.72 | $23.25 | 1.4M |
| 2023-09-15 | 43.38 | $23.40 | 3.7M |
| 2023-09-14 | 47.19 | $23.72 | 3.7M |
| 2023-09-13 | 42.22 | $23.39 | 1.2M |
| 2023-09-12 | 45.68 | $23.67 | 525847 |
| 2023-09-11 | 47.95 | $23.84 | 784224 |
| 2023-09-08 | 47.07 | $23.78 | 665800 |
| 2023-09-07 | 47.97 | $23.85 | 741100 |
| 2023-09-06 | 44.97 | $23.64 | 645000 |
| 2023-09-05 | 45.09 | $23.65 | 1.1M |
| 2023-09-01 | 50.77 | $24.10 | 834544 |
| 2023-08-31 | 49.70 | $24.02 | 738200 |
| 2023-08-30 | 51.28 | $24.14 | 865124 |
| 2023-08-29 | 50.02 | $24.04 | 931700 |
| 2023-08-28 | 49.14 | $23.97 | 584106 |
| 2023-08-25 | 44.37 | $23.61 | 546149 |
| 2023-08-24 | 43.10 | $23.52 | 678700 |
| 2023-08-23 | 45.05 | $23.70 | 751500 |
| 2023-08-22 | 42.87 | $23.54 | 776900 |
| 2023-08-21 | 43.49 | $23.60 | 966600 |
| 2023-08-18 | 42.04 | $23.49 | 680926 |
| 2023-08-17 | 40.32 | $23.36 | 737067 |
| 2023-08-16 | 39.93 | $23.33 | 941000 |
| 2023-08-15 | 42.20 | $23.59 | 1.1M |
| 2023-08-14 | 44.32 | $23.82 | 859100 |
| 2023-08-11 | 46.44 | $24.04 | 1.0M |
| 2023-08-10 | 46.54 | $24.05 | 720500 |
| 2023-08-09 | 46.33 | $24.03 | 1.2M |
| 2023-08-08 | 46.77 | $24.08 | 691300 |
| 2023-08-07 | 48.06 | $24.23 | 828404 |
| 2023-08-04 | 44.14 | $23.83 | 540900 |
| 2023-08-03 | 41.62 | $23.59 | 847591 |
| 2023-08-02 | 44.65 | $23.97 | 1.3M |
| 2023-08-01 | 47.40 | $24.29 | 1.0M |
| 2023-07-31 | 49.77 | $24.55 | 1.4M |
| 2023-07-28 | 49.31 | $24.50 | 1.0M |
| 2023-07-27 | 52.83 | $24.88 | 1.9M |
| 2023-07-26 | 66.76 | $26.05 | 753105 |
| 2023-07-25 | 65.11 | $25.83 | 917540 |
| 2023-07-24 | 65.04 | $25.82 | 463612 |
| 2023-07-21 | 63.79 | $25.65 | 494812 |
| 2023-07-20 | 63.35 | $25.59 | 531729 |
| 2023-07-19 | 61.57 | $25.35 | 917500 |
| 2023-07-18 | 58.30 | $24.94 | 1.5M |
| 2023-07-17 | 58.14 | $24.92 | 799000 |
| 2023-07-14 | 54.63 | $24.51 | 901200 |
| 2023-07-13 | 53.83 | $24.42 | 1.3M |
| 2023-07-12 | 51.27 | $24.14 | 1.4M |
| 2023-07-11 | 50.24 | $24.03 | 978120 |
| 2023-07-10 | 41.75 | $23.23 | 1.5M |
| 2023-07-07 | 42.53 | $23.32 | 902200 |
| 2023-07-06 | 45.09 | $23.61 | 952200 |
| 2023-07-05 | 47.34 | $23.85 | 654700 |
| 2023-07-03 | 48.29 | $23.95 | 444400 |
| 2023-06-30 | 43.89 | $23.54 | 1.2M |
| 2023-06-29 | 47.14 | $23.89 | 1.4M |
| 2023-06-28 | 42.15 | $23.46 | 957700 |
| 2023-06-27 | 40.53 | $23.33 | 828400 |
| 2023-06-26 | 37.07 | $23.06 | 626707 |
| 2023-06-23 | 35.07 | $22.91 | 2.9M |
| 2023-06-22 | 38.81 | $23.39 | 1.1M |
| 2023-06-21 | 42.79 | $23.83 | 785400 |
| 2023-06-20 | 47.64 | $24.29 | 895900 |
| 2023-06-16 | 52.29 | $24.67 | 2.6M |
| 2023-06-15 | 51.58 | $24.61 | 1.1M |
| 2023-06-14 | 52.07 | $24.65 | 1.6M |
| 2023-06-13 | 51.96 | $24.64 | 1.1M |
| 2023-06-12 | 50.47 | $24.50 | 737521 |
| 2023-06-09 | 52.12 | $24.65 | 597227 |
| 2023-06-08 | 50.59 | $24.50 | 1.0M |
| 2023-06-07 | 55.28 | $24.92 | 1.4M |
| 2023-06-06 | 54.52 | $24.84 | 803035 |
| 2023-06-05 | 49.38 | $24.34 | 748612 |
| 2023-06-02 | 51.37 | $24.52 | 908917 |
| 2023-06-01 | 43.59 | $23.87 | 1.0M |
| 2023-05-31 | 44.21 | $23.93 | 1.8M |
| 2023-05-30 | 43.58 | $23.88 | 777116 |
| 2023-05-26 | 44.05 | $23.93 | 623718 |
| 2023-05-25 | 39.67 | $23.58 | 547200 |
| 2023-05-24 | 42.86 | $23.93 | 800700 |
| 2023-05-23 | 45.55 | $24.20 | 779000 |
| 2023-05-22 | 47.10 | $24.35 | 886245 |
| 2023-05-19 | 48.25 | $24.46 | 696181 |
| 2023-05-18 | 48.36 | $24.47 | 533500 |
| 2023-05-17 | 50.27 | $24.66 | 478500 |
| 2023-05-16 | 48.85 | $24.52 | 425000 |
| 2023-05-15 | 54.68 | $25.07 | 338506 |
| 2023-05-12 | 52.73 | $24.87 | 426538 |
| 2023-05-11 | 52.25 | $24.82 | 985200 |
| 2023-05-10 | 54.49 | $25.03 | 538958 |
| 2023-05-09 | 52.75 | $24.84 | 874100 |
| 2023-05-08 | 57.96 | $25.31 | 462900 |
| 2023-05-05 | 57.19 | $25.22 | 696400 |
| 2023-05-04 | 56.86 | $25.18 | 777100 |
| 2023-05-03 | 53.87 | $24.83 | 1.3M |
| 2023-05-02 | 50.12 | $24.43 | 838910 |
| 2023-05-01 | 52.23 | $24.64 | 711732 |
| 2023-04-28 | 53.36 | $24.75 | 799747 |
| 2023-04-27 | 53.46 | $24.76 | 1.4M |
| 2023-04-26 | 45.00 | $23.89 | 1.0M |
| 2023-04-25 | 45.91 | $23.99 | 448335 |
| 2023-04-24 | 43.98 | $23.81 | 826700 |
| 2023-04-21 | 47.28 | $24.18 | 900705 |
| 2023-04-20 | 49.19 | $24.38 | 539404 |
| 2023-04-19 | 48.89 | $24.35 | 434700 |
| 2023-04-18 | 47.94 | $24.25 | 567100 |
| 2023-04-17 | 50.06 | $24.49 | 679529 |
| 2023-04-14 | 46.30 | $24.09 | 353806 |
| 2023-04-13 | 50.45 | $24.55 | 565970 |
| 2023-04-12 | 50.27 | $24.53 | 800400 |
| 2023-04-11 | 51.54 | $24.67 | 1.1M |
| 2023-04-10 | 50.17 | $24.51 | 877403 |
| 2023-04-06 | 48.35 | $24.30 | 640700 |
| 2023-04-05 | 46.67 | $24.11 | 782336 |
| 2023-04-04 | 49.57 | $24.47 | 626700 |
| 2023-04-03 | 51.42 | $24.69 | 861897 |
| 2023-03-31 | 52.79 | $24.85 | 836167 |
| 2023-03-30 | 48.04 | $24.27 | 571832 |
| 2023-03-29 | 47.26 | $24.18 | 587900 |
| 2023-03-28 | 45.36 | $23.96 | 617700 |
| 2023-03-27 | 44.05 | $23.81 | 522200 |
| 2023-03-24 | 43.27 | $23.72 | 935300 |
| 2023-03-23 | 37.71 | $23.11 | 693524 |
| 2023-03-22 | 38.47 | $23.24 | 830127 |
| 2023-03-21 | 45.55 | $24.29 | 896430 |
| 2023-03-20 | 49.50 | $24.77 | 1.0M |
| 2023-03-17 | 44.96 | $24.29 | 2.6M |
| 2023-03-16 | 45.21 | $24.32 | 1.2M |
| 2023-03-15 | 44.64 | $24.26 | 900500 |
| 2023-03-14 | 46.30 | $24.48 | 941000 |
| 2023-03-13 | 44.05 | $24.23 | 1.5M |
| 2023-03-10 | 42.31 | $24.04 | 937900 |
| 2023-03-09 | 51.84 | $25.22 | 579249 |
| 2023-03-08 | 53.69 | $25.41 | 539435 |
| 2023-03-07 | 53.78 | $25.42 | 551900 |
| 2023-03-06 | 57.18 | $25.77 | 1.2M |
| 2023-03-03 | 61.62 | $26.19 | 721114 |
| 2023-03-02 | 61.28 | $26.14 | 642700 |
| 2023-03-01 | 56.69 | $25.51 | 970100 |
| 2023-02-28 | 59.34 | $25.76 | 1.7M |
| 2023-02-27 | 61.75 | $25.98 | 694417 |
| 2023-02-24 | 60.72 | $25.83 | 1.2M |
| 2023-02-23 | 60.52 | $25.80 | 1.1M |
| 2023-02-22 | 56.29 | $25.21 | 998917 |
| 2023-02-21 | 61.02 | $25.66 | 1.3M |
| 2023-02-17 | 63.61 | $25.89 | 4.3M |
| 2023-02-16 | 60.27 | $25.41 | 980479 |
| 2023-02-15 | 56.02 | $24.88 | 657800 |
| 2023-02-14 | 54.18 | $24.67 | 424710 |
| 2023-02-13 | 60.23 | $25.20 | 445551 |
| 2023-02-10 | 59.17 | $25.07 | 477612 |
| 2023-02-09 | 55.04 | $24.60 | 504144 |
| 2023-02-08 | 59.28 | $24.95 | 609200 |
| 2023-02-07 | 60.16 | $25.02 | 748900 |
| 2023-02-06 | 60.89 | $25.08 | 575631 |
| 2023-02-03 | 64.79 | $25.39 | 597839 |
| 2023-02-02 | 65.30 | $25.43 | 778000 |
| 2023-02-01 | 63.45 | $25.16 | 568922 |
| 2023-01-31 | 67.50 | $25.48 | 981840 |
| 2023-01-30 | 63.48 | $24.90 | 377200 |
| 2023-01-27 | 62.42 | $24.76 | 385700 |
| 2023-01-26 | 61.74 | $24.67 | 708700 |
| 2023-01-25 | 59.07 | $24.33 | 538715 |
| 2023-01-24 | 58.01 | $24.20 | 991341 |
| 2023-01-23 | 60.30 | $24.40 | 560953 |
| 2023-01-20 | 57.93 | $24.10 | 1.2M |
| 2023-01-19 | 61.16 | $24.38 | 1.2M |
| 2023-01-18 | 62.10 | $24.46 | 1.9M |
| 2023-01-17 | 64.21 | $24.64 | 1.8M |
| 2023-01-13 | 62.95 | $24.45 | 682100 |
| 2023-01-12 | 61.80 | $24.28 | 1.2M |
| 2023-01-11 | 59.94 | $24.01 | 1.2M |
| 2023-01-10 | 52.51 | $23.10 | 1.5M |
| 2023-01-09 | 55.52 | $23.38 | 816000 |
| 2023-01-06 | 52.96 | $23.10 | 1.3M |
| 2023-01-05 | 51.64 | $22.96 | 833226 |
| 2023-01-04 | 54.66 | $23.25 | 1.8M |
| 2023-01-03 | 51.00 | $22.86 | 875204 |
| 2022-12-30 | 57.96 | $23.47 | 613000 |
| 2022-12-29 | 56.86 | $23.35 | 512117 |
| 2022-12-28 | 54.00 | $23.05 | 751800 |
| 2022-12-27 | 58.15 | $23.39 | 475500 |
| 2022-12-23 | 59.03 | $23.46 | 539100 |
| 2022-12-22 | 56.61 | $23.19 | 727500 |
| 2022-12-21 | 57.81 | $23.29 | 733508 |
| 2022-12-20 | 54.89 | $22.97 | 841629 |
| 2022-12-19 | 53.65 | $22.84 | 1.1M |
| 2022-12-16 | 51.72 | $22.64 | 5.1M |
| 2022-12-15 | 58.45 | $23.22 | 2.0M |
| 2022-12-14 | 60.24 | $23.36 | 1.3M |
| 2022-12-13 | 62.19 | $23.51 | 1.5M |
| 2022-12-12 | 60.66 | $23.32 | 944553 |
| 2022-12-09 | 60.26 | $23.27 | 556000 |
| 2022-12-08 | 60.73 | $23.31 | 575038 |
| 2022-12-07 | 60.36 | $23.26 | 875331 |
| 2022-12-06 | 58.97 | $23.07 | 519815 |
| 2022-12-05 | 62.24 | $23.37 | 493820 |
| 2022-12-02 | 64.28 | $23.55 | 466800 |
| 2022-12-01 | 62.53 | $23.28 | 539008 |
| 2022-11-30 | 62.08 | $23.21 | 1.9M |
| 2022-11-29 | 58.36 | $22.67 | 685566 |
| 2022-11-28 | 58.00 | $22.62 | 706666 |
| 2022-11-25 | 63.56 | $23.15 | 262947 |
| 2022-11-23 | 61.79 | $22.88 | 998900 |
| 2022-11-22 | 64.78 | $23.15 | 769000 |
| 2022-11-21 | 63.35 | $22.92 | 627626 |
| 2022-11-18 | 62.59 | $22.80 | 658828 |
| 2022-11-17 | 59.97 | $22.40 | 532445 |
| 2022-11-16 | 58.67 | $22.21 | 541900 |
| 2022-11-15 | 59.64 | $22.31 | 729900 |
| 2022-11-14 | 58.40 | $22.12 | 598300 |
| 2022-11-11 | 59.22 | $22.21 | 588142 |
| 2022-11-10 | 60.29 | $22.33 | 485026 |
| 2022-11-09 | 51.69 | $21.09 | 480530 |
| 2022-11-08 | 53.74 | $21.32 | 450000 |
| 2022-11-07 | 53.92 | $21.34 | 455400 |
| 2022-11-04 | 54.51 | $21.41 | 395900 |
| 2022-11-03 | 52.67 | $21.15 | 521700 |
| 2022-11-02 | 52.38 | $21.11 | 519918 |
| 2022-11-01 | 58.25 | $21.82 | 598000 |
| 2022-10-31 | 56.28 | $21.52 | 833145 |
| 2022-10-28 | 56.15 | $21.50 | 687511 |
| 2022-10-27 | 50.38 | $20.68 | 684016 |
| 2022-10-26 | 49.68 | $20.59 | 745200 |
| 2022-10-25 | 50.58 | $20.71 | 1.0M |
| 2022-10-24 | 41.71 | $19.64 | 831243 |
| 2022-10-21 | 40.86 | $19.55 | 691045 |
| 2022-10-20 | 37.09 | $19.16 | 672137 |
| 2022-10-19 | 37.15 | $19.17 | 894646 |
| 2022-10-18 | 39.92 | $19.64 | 1.1M |
| 2022-10-17 | 39.74 | $19.62 | 950500 |
| 2022-10-14 | 35.67 | $19.18 | 668500 |
| 2022-10-13 | 38.96 | $19.76 | 1.0M |
| 2022-10-12 | 36.77 | $19.53 | 640613 |
| 2022-10-11 | 36.93 | $19.56 | 1.2M |
| 2022-10-10 | 34.32 | $19.28 | 1.3M |
| 2022-10-07 | 33.85 | $19.23 | 1.0M |
| 2022-10-06 | 36.24 | $19.72 | 834900 |
| 2022-10-05 | 37.15 | $19.90 | 752728 |
| 2022-10-04 | 38.01 | $20.07 | 2.0M |
| 2022-10-03 | 34.00 | $19.60 | 1.1M |
| 2022-09-30 | 32.68 | $19.45 | 1.3M |
| 2022-09-29 | 29.27 | $19.07 | 747700 |
| 2022-09-28 | 35.04 | $20.37 | 996000 |
| 2022-09-27 | 31.70 | $20.03 | 798939 |
| 2022-09-26 | 32.59 | $20.22 | 1.1M |
| 2022-09-23 | 35.42 | $20.79 | 770222 |
| 2022-09-22 | 39.17 | $21.45 | 829400 |
| 2022-09-21 | 41.91 | $21.88 | 1.3M |
| 2022-09-20 | 44.68 | $22.28 | 804723 |
| 2022-09-19 | 46.65 | $22.55 | 728000 |
| 2022-09-16 | 45.12 | $22.37 | 4.1M |
| 2022-09-15 | 38.27 | $21.64 | 1.5M |
| 2022-09-14 | 40.92 | $22.04 | 566100 |
| 2022-09-13 | 42.76 | $22.30 | 715830 |
| 2022-09-12 | 48.84 | $23.06 | 835601 |
| 2022-09-09 | 43.07 | $22.49 | 577537 |
| 2022-09-08 | 39.31 | $22.16 | 922000 |
| 2022-09-07 | 41.86 | $22.48 | 611400 |
| 2022-09-06 | 40.13 | $22.33 | 721000 |
| 2022-09-02 | 38.03 | $22.15 | 808800 |
| 2022-09-01 | 40.99 | $22.54 | 544624 |
| 2022-08-31 | 41.78 | $22.64 | 1.1M |
| 2022-08-30 | 44.48 | $22.97 | 576433 |
| 2022-08-29 | 48.53 | $23.42 | 1.1M |
| 2022-08-26 | 47.10 | $23.28 | 744500 |
| 2022-08-25 | 49.52 | $23.54 | 953100 |
| 2022-08-24 | 46.62 | $23.25 | 635106 |
| 2022-08-23 | 46.11 | $23.20 | 584000 |
| 2022-08-22 | 47.93 | $23.41 | 706344 |
| 2022-08-19 | 53.90 | $24.03 | 1.1M |
| 2022-08-18 | 59.58 | $24.53 | 720618 |
| 2022-08-17 | 59.08 | $24.47 | 710400 |
| 2022-08-16 | 66.95 | $25.08 | 514224 |
| 2022-08-15 | 71.23 | $25.37 | 631600 |
| 2022-08-12 | 71.53 | $25.39 | 845000 |
| 2022-08-11 | 69.39 | $25.04 | 688198 |
| 2022-08-10 | 68.02 | $24.83 | 628225 |
| 2022-08-09 | 65.50 | $24.47 | 768000 |
| 2022-08-08 | 63.61 | $24.22 | 684200 |
| 2022-08-05 | 61.45 | $23.95 | 1.2M |
| 2022-08-04 | 62.36 | $24.02 | 2.5M |
| 2022-08-03 | 65.68 | $24.27 | 1.3M |
| 2022-08-02 | 65.11 | $24.19 | 6.1M |
| 2022-08-01 | 62.08 | $23.78 | 893934 |
| 2022-07-29 | 66.64 | $24.12 | 1.0M |
| 2022-07-28 | 66.57 | $24.11 | 614700 |
| 2022-07-27 | 62.21 | $23.52 | 461945 |
| 2022-07-26 | 61.73 | $23.46 | 665000 |
| 2022-07-25 | 60.20 | $23.27 | 659739 |
| 2022-07-22 | 57.40 | $22.94 | 342600 |
| 2022-07-21 | 56.42 | $22.83 | 683700 |
| 2022-07-20 | 56.08 | $22.79 | 655337 |
| 2022-07-19 | 55.74 | $22.75 | 1.0M |
| 2022-07-18 | 50.75 | $22.19 | 535400 |
| 2022-07-15 | 51.34 | $22.25 | 671300 |
| 2022-07-14 | 45.98 | $21.71 | 424636 |
| 2022-07-13 | 45.77 | $21.69 | 416800 |
| 2022-07-12 | 47.44 | $21.88 | 644546 |
| 2022-07-11 | 47.79 | $21.92 | 346014 |
| 2022-07-08 | 47.87 | $21.93 | 489701 |
| 2022-07-07 | 47.17 | $21.85 | 497815 |
| 2022-07-06 | 47.00 | $21.83 | 520616 |
| 2022-07-05 | 46.10 | $21.72 | 750614 |
| 2022-07-01 | 48.75 | $22.09 | 1.3M |
| 2022-06-30 | 43.77 | $21.49 | 960400 |
| 2022-06-29 | 44.66 | $21.62 | 844141 |
| 2022-06-28 | 45.90 | $21.80 | 598814 |
| 2022-06-27 | 46.16 | $21.84 | 947988 |
| 2022-06-24 | 43.98 | $21.56 | 2.6M |
| 2022-06-23 | 41.99 | $21.31 | 594549 |
| 2022-06-22 | 40.46 | $21.12 | 704300 |
| 2022-06-21 | 38.93 | $20.93 | 892119 |
| 2022-06-17 | 37.73 | $20.78 | 3.9M |
| 2022-06-16 | 36.46 | $20.62 | 1.1M |
| 2022-06-15 | 37.23 | $20.79 | 1.3M |
| 2022-06-14 | 31.54 | $20.08 | 1.4M |
| 2022-06-13 | 32.44 | $20.31 | 923200 |
| 2022-06-10 | 39.17 | $21.76 | 835300 |
| 2022-06-09 | 42.40 | $22.32 | 518111 |
| 2022-06-08 | 44.71 | $22.69 | 668500 |
| 2022-06-07 | 50.92 | $23.56 | 856923 |
| 2022-06-06 | 46.28 | $22.99 | 806730 |
| 2022-06-03 | 46.94 | $23.08 | 868545 |
| 2022-06-02 | 49.26 | $23.39 | 754612 |
| 2022-06-01 | 45.91 | $22.98 | 727800 |
| 2022-05-31 | 45.06 | $22.88 | 784100 |
| 2022-05-27 | 45.81 | $22.99 | 725000 |
| 2022-05-26 | 40.55 | $22.37 | 680410 |
| 2022-05-25 | 41.35 | $22.50 | 745519 |
| 2022-05-24 | 38.23 | $22.15 | 570221 |
| 2022-05-23 | 35.92 | $21.90 | 640419 |
| 2022-05-20 | 36.65 | $22.04 | 758224 |
| 2022-05-19 | 36.30 | $22.00 | 1.1M |
| 2022-05-18 | 36.54 | $22.05 | 821400 |
| 2022-05-17 | 41.86 | $23.06 | 671300 |
| 2022-05-16 | 41.13 | $22.97 | 772027 |
| 2022-05-13 | 42.02 | $23.13 | 873628 |
| 2022-05-12 | 34.48 | $22.23 | 765325 |
| 2022-05-11 | 31.47 | $21.91 | 888006 |
| 2022-05-10 | 31.64 | $21.95 | 1.2M |
| 2022-05-09 | 32.10 | $22.06 | 684727 |
| 2022-05-06 | 35.25 | $22.77 | 800039 |
| 2022-05-05 | 36.24 | $22.98 | 703312 |
| 2022-05-04 | 40.09 | $23.73 | 1.1M |
| 2022-05-03 | 38.52 | $23.54 | 847600 |
| 2022-05-02 | 36.35 | $23.28 | 776017 |
| 2022-04-29 | 40.07 | $24.00 | 802507 |
| 2022-04-28 | 48.91 | $25.34 | 669446 |
| 2022-04-27 | 44.19 | $24.80 | 543322 |
| 2022-04-26 | 45.15 | $24.93 | 474000 |
| 2022-04-25 | 50.30 | $25.58 | 624051 |
| 2022-04-22 | 51.33 | $25.70 | 663328 |
| 2022-04-21 | 54.40 | $26.05 | 522234 |
| 2022-04-20 | 59.23 | $26.55 | 641600 |
| 2022-04-19 | 57.58 | $26.32 | 640831 |
| 2022-04-18 | 52.26 | $25.65 | 685605 |
| 2022-04-14 | 52.09 | $25.63 | 451864 |
| 2022-04-13 | 50.49 | $25.44 | 352771 |
| 2022-04-12 | 47.71 | $25.12 | 440237 |
| 2022-04-11 | 48.27 | $25.19 | 697500 |
| 2022-04-08 | 50.89 | $25.51 | 537705 |
| 2022-04-07 | 50.00 | $25.40 | 954900 |
| 2022-04-06 | 54.50 | $25.93 | 612645 |
| 2022-04-05 | 51.53 | $25.55 | 1.1M |
| 2022-04-04 | 51.78 | $25.58 | 887437 |
| 2022-04-01 | 54.32 | $25.88 | 1.1M |
| 2022-03-31 | 49.81 | $25.30 | 915845 |
| 2022-03-30 | 51.21 | $25.47 | 658235 |
| 2022-03-29 | 55.71 | $25.98 | 892006 |
| 2022-03-28 | 48.47 | $25.12 | 845300 |
| 2022-03-25 | 46.23 | $24.89 | 1.4M |
| 2022-03-24 | 43.29 | $24.60 | 1.2M |
| 2022-03-23 | 43.19 | $24.59 | 587313 |
| 2022-03-22 | 46.69 | $25.03 | 991936 |
| 2022-03-21 | 44.56 | $24.81 | 995039 |
| 2022-03-18 | 49.15 | $25.35 | 1.9M |
| 2022-03-17 | 44.63 | $24.90 | 1.1M |
| 2022-03-16 | 43.24 | $24.77 | 1.2M |
| 2022-03-15 | 43.56 | $24.81 | 1.4M |
| 2022-03-14 | 42.15 | $24.67 | 503700 |
| 2022-03-11 | 43.10 | $24.80 | 566300 |
| 2022-03-10 | 43.68 | $24.88 | 1.3M |
| 2022-03-09 | 43.96 | $24.92 | 592000 |
| 2022-03-08 | 41.18 | $24.61 | 795523 |
| 2022-03-07 | 37.88 | $24.26 | 486100 |
| 2022-03-04 | 44.69 | $25.26 | 551300 |
| 2022-03-03 | 44.02 | $25.19 | 796503 |
| 2022-03-02 | 45.21 | $25.35 | 716533 |
| 2022-03-01 | 41.95 | $25.00 | 746137 |
| 2022-02-28 | 43.94 | $25.28 | 974514 |
| 2022-02-25 | 44.95 | $25.42 | 791400 |
| 2022-02-24 | 39.98 | $24.89 | 1.7M |
| 2022-02-23 | 37.46 | $24.64 | 662348 |
| 2022-02-22 | 38.57 | $24.82 | 898345 |
| 2022-02-18 | 40.01 | $25.05 | 969100 |
| 2022-02-17 | 41.28 | $25.25 | 1.6M |
| 2022-02-16 | 40.56 | $25.17 | 3.4M |
| 2022-02-15 | 36.99 | $24.78 | 2.9M |
| 2022-02-14 | 36.81 | $24.76 | 2.6M |
| 2022-02-11 | 40.54 | $25.42 | 451800 |
| 2022-02-10 | 39.39 | $25.29 | 612700 |
| 2022-02-09 | 42.64 | $25.83 | 557300 |
| 2022-02-08 | 40.30 | $25.56 | 554000 |
| 2022-02-07 | 37.61 | $25.26 | 421600 |
| 2022-02-04 | 39.23 | $25.55 | 499800 |
| 2022-02-03 | 39.40 | $25.58 | 945516 |
| 2022-02-02 | 44.50 | $26.43 | 990818 |
| 2022-02-01 | 44.10 | $26.38 | 683425 |
| 2022-01-31 | 45.16 | $26.55 | 911200 |
| 2022-01-28 | 38.63 | $25.76 | 665627 |
| 2022-01-27 | 30.11 | $24.91 | 707513 |
| 2022-01-26 | 30.25 | $24.94 | 476600 |
| 2022-01-25 | 31.56 | $25.22 | 833507 |
| 2022-01-24 | 32.81 | $25.48 | 1.1M |
| 2022-01-21 | 32.91 | $25.50 | 798953 |
| 2022-01-20 | 34.03 | $25.74 | 755500 |
| 2022-01-19 | 39.50 | $26.76 | 348730 |
| 2022-01-18 | 41.94 | $27.15 | 543903 |
| 2022-01-14 | 45.00 | $27.60 | 602300 |
| 2022-01-13 | 47.56 | $27.95 | 279800 |
| 2022-01-12 | 47.07 | $27.89 | 391536 |
| 2022-01-11 | 46.11 | $27.77 | 1.4M |
| 2022-01-10 | 48.76 | $28.15 | 874100 |
| 2022-01-07 | 49.84 | $28.30 | 804100 |
| 2022-01-06 | 50.26 | $28.36 | 672842 |
| 2022-01-05 | 50.33 | $28.37 | 513300 |
| 2022-01-04 | 57.09 | $29.30 | 653400 |
| 2022-01-03 | 55.18 | $28.99 | 998038 |
| 2021-12-31 | 54.18 | $28.83 | 398114 |
| 2021-12-30 | 53.00 | $28.64 | 502802 |
| 2021-12-29 | 55.36 | $28.97 | 646500 |
| 2021-12-28 | 52.76 | $28.54 | 477200 |
| 2021-12-27 | 50.93 | $28.25 | 398911 |
| 2021-12-23 | 48.86 | $27.93 | 443000 |
| 2021-12-22 | 47.54 | $27.73 | 626908 |
| 2021-12-21 | 45.61 | $27.44 | 631641 |
| 2021-12-20 | 39.33 | $26.58 | 724600 |
| 2021-12-17 | 41.61 | $27.01 | 4.5M |
| 2021-12-16 | 42.88 | $27.24 | 937600 |
| 2021-12-15 | 43.70 | $27.39 | 922800 |
| 2021-12-14 | 41.05 | $27.02 | 831100 |
| 2021-12-13 | 44.15 | $27.60 | 684647 |
| 2021-12-10 | 42.22 | $27.33 | 768000 |
| 2021-12-09 | 44.60 | $27.77 | 598407 |
| 2021-12-08 | 50.44 | $28.72 | 543800 |
| 2021-12-07 | 51.52 | $28.88 | 935100 |
| 2021-12-06 | 49.27 | $28.53 | 819426 |
| 2021-12-03 | 40.73 | $27.39 | 1.0M |
| 2021-12-02 | 41.07 | $27.45 | 796600 |
| 2021-12-01 | 32.24 | $26.48 | 749524 |
| 2021-11-30 | 35.07 | $27.03 | 977400 |
| 2021-11-29 | 36.98 | $27.37 | 936200 |
| 2021-11-26 | 35.81 | $27.25 | 438900 |
| 2021-11-24 | 43.72 | $28.48 | 388542 |
| 2021-11-23 | 40.36 | $28.15 | 898244 |
| 2021-11-22 | 40.71 | $28.20 | 715100 |
| 2021-11-19 | 37.95 | $27.93 | 935331 |
| 2021-11-18 | 41.33 | $28.43 | 655500 |
| 2021-11-17 | 41.83 | $28.50 | 1.4M |
| 2021-11-16 | 44.28 | $28.84 | 650200 |
| 2021-11-15 | 45.77 | $29.04 | 2.0M |
| 2021-11-12 | 44.53 | $28.90 | 484000 |
| 2021-11-11 | 48.71 | $29.45 | 326300 |
| 2021-11-10 | 45.71 | $29.11 | 332714 |
| 2021-11-09 | 47.34 | $29.32 | 404347 |
| 2021-11-08 | 50.93 | $29.76 | 557900 |
| 2021-11-05 | 54.51 | $30.16 | 606010 |
| 2021-11-04 | 53.97 | $30.09 | 470100 |
| 2021-11-03 | 57.08 | $30.43 | 617500 |
| 2021-11-02 | 58.49 | $30.58 | 450631 |
| 2021-11-01 | 56.66 | $30.31 | 661924 |
| 2021-10-29 | 52.84 | $29.79 | 679520 |
| 2021-10-28 | 58.28 | $30.37 | 249900 |
| 2021-10-27 | 53.33 | $29.74 | 411307 |
| 2021-10-26 | 56.46 | $30.05 | 316300 |
| 2021-10-25 | 53.26 | $29.67 | 336941 |
| 2021-10-22 | 50.63 | $29.38 | 417300 |
| 2021-10-21 | 51.01 | $29.42 | 296400 |
| 2021-10-20 | 51.55 | $29.48 | 310938 |
| 2021-10-19 | 47.08 | $28.98 | 251300 |
| 2021-10-18 | 49.06 | $29.21 | 330212 |
| 2021-10-15 | 47.60 | $29.05 | 430845 |
| 2021-10-14 | 47.33 | $29.02 | 410746 |
| 2021-10-13 | 46.55 | $28.93 | 377900 |
| 2021-10-12 | 44.56 | $28.70 | 447900 |
| 2021-10-11 | 39.52 | $28.16 | 463125 |
| 2021-10-08 | 38.04 | $28.01 | 521713 |
| 2021-10-07 | 40.29 | $28.37 | 494623 |
| 2021-10-06 | 42.00 | $28.63 | 1.5M |
| 2021-10-05 | 36.60 | $28.08 | 387500 |
| 2021-10-04 | 38.32 | $28.36 | 387203 |
| 2021-10-01 | 38.51 | $28.39 | 542300 |
| 2021-09-30 | 33.75 | $27.92 | 527200 |
| 2021-09-29 | 35.12 | $28.17 | 552307 |
| 2021-09-28 | 36.13 | $28.35 | 538927 |
| 2021-09-27 | 38.15 | $28.70 | 831343 |
| 2021-09-24 | 36.71 | $28.55 | 788527 |
| 2021-09-23 | 39.38 | $29.01 | 421106 |
| 2021-09-22 | 41.10 | $29.29 | 801500 |
| 2021-09-21 | 38.06 | $28.96 | 1.6M |
| 2021-09-20 | 38.81 | $29.09 | 1.4M |
| 2021-09-17 | 41.06 | $29.47 | 2.1M |
| 2021-09-16 | 47.69 | $30.43 | 1.1M |
| 2021-09-15 | 49.84 | $30.70 | 2.3M |
| 2021-09-14 | 49.92 | $30.71 | 614500 |
| 2021-09-13 | 54.08 | $31.22 | 588600 |
| 2021-09-10 | 53.29 | $31.11 | 532720 |
| 2021-09-09 | 58.76 | $31.73 | 681727 |
| 2021-09-08 | 67.70 | $32.57 | 626400 |
| 2021-09-07 | 66.67 | $32.39 | 790635 |
| 2021-09-03 | 70.10 | $32.68 | 472047 |
| 2021-09-02 | 68.95 | $32.46 | 519300 |
| 2021-09-01 | 66.85 | $32.08 | 527827 |
| 2021-08-31 | 70.79 | $32.41 | 1.3M |
| 2021-08-30 | 69.98 | $32.25 | 548447 |
| 2021-08-27 | 67.85 | $31.85 | 881015 |
| 2021-08-26 | 64.69 | $31.32 | 629700 |
| 2021-08-25 | 64.25 | $31.25 | 411151 |
| 2021-08-24 | 61.23 | $30.79 | 509000 |
| 2021-08-23 | 59.76 | $30.58 | 562931 |
| 2021-08-20 | 61.45 | $30.74 | 605220 |
| 2021-08-19 | 58.68 | $30.34 | 417400 |
| 2021-08-18 | 61.08 | $30.57 | 426240 |
| 2021-08-17 | 64.23 | $30.86 | 663000 |
| 2021-08-16 | 64.11 | $30.84 | 423500 |
| 2021-08-13 | 66.24 | $31.04 | 570157 |
| 2021-08-12 | 62.04 | $30.34 | 672014 |
| 2021-08-11 | 60.71 | $30.14 | 435723 |
| 2021-08-10 | 57.62 | $29.70 | 701546 |
| 2021-08-09 | 61.82 | $30.10 | 383806 |
| 2021-08-06 | 62.26 | $30.14 | 363400 |
| 2021-08-05 | 62.46 | $30.16 | 363315 |
| 2021-08-04 | 57.10 | $29.37 | 305900 |
| 2021-08-03 | 58.82 | $29.54 | 538108 |
| 2021-08-02 | 58.47 | $29.49 | 475530 |
| 2021-07-30 | 61.54 | $29.80 | 586129 |
| 2021-07-29 | 61.42 | $29.78 | 1.1M |
| 2021-07-28 | 55.87 | $28.96 | 406000 |
| 2021-07-27 | 57.89 | $29.17 | 349700 |
| 2021-07-26 | 57.48 | $29.11 | 486900 |
| 2021-07-23 | 57.75 | $29.14 | 333841 |
| 2021-07-22 | 54.68 | $28.69 | 286347 |
| 2021-07-21 | 58.25 | $29.09 | 450727 |
| 2021-07-20 | 56.22 | $28.79 | 713645 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-4.43
2026-07-17
Close Price
$33.33
Vol: 1.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.10
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -4.43 | $33.33 | 1.4M |
| 2026-07-16 | -0.27 | $32.92 | 1.9M |
| 2026-07-15 | -17.39 | $31.32 | 1.1M |
| 2026-07-14 | -21.83 | $31.20 | 825347 |
| 2026-07-13 | -14.68 | $31.38 | 969653 |
| 2026-07-10 | -22.62 | $31.18 | 853816 |
| 2026-07-09 | -21.83 | $31.20 | 1.5M |
| 2026-07-08 | -22.62 | $31.18 | 1.7M |
| 2026-07-07 | -18.65 | $31.28 | 1.5M |
| 2026-07-06 | -24.66 | $30.88 | 2.0M |
| 2026-07-02 | -0.51 | $31.18 | 1.6M |
| 2026-07-01 | -60.20 | $30.01 | 1.8M |
| 2026-06-30 | -68.37 | $29.85 | 2.8M |
| 2026-06-29 | -34.18 | $30.52 | 2.6M |
| 2026-06-26 | -29.08 | $30.62 | 8.3M |
| 2026-06-25 | -42.08 | $30.40 | 1.8M |
| 2026-06-24 | -49.37 | $30.43 | 1.7M |
| 2026-06-23 | -52.74 | $30.35 | 1.8M |
| 2026-06-22 | -90.30 | $29.46 | 1.6M |
| 2026-06-18 | -94.51 | $29.36 | 4.9M |
| 2026-06-17 | -91.23 | $29.52 | 1.3M |
| 2026-06-16 | -56.07 | $30.40 | 1.3M |
| 2026-06-15 | -62.62 | $30.26 | 2.1M |
| 2026-06-12 | -33.64 | $30.88 | 1.3M |
| 2026-06-11 | -58.41 | $30.35 | 1.5M |
| 2026-06-10 | -37.85 | $30.79 | 1.7M |
| 2026-06-09 | -57.94 | $30.36 | 3.2M |
| 2026-06-08 | -74.07 | $30.02 | 3.1M |
| 2026-06-05 | -64.32 | $30.27 | 1.9M |
| 2026-06-04 | -90.75 | $29.67 | 2.1M |
| 2026-06-03 | -99.02 | $29.71 | 2.2M |
| 2026-06-02 | -84.57 | $30.14 | 2.8M |
| 2026-06-01 | -96.81 | $29.91 | 1.8M |
| 2026-05-29 | -70.99 | $30.58 | 2.5M |
| 2026-05-28 | -43.21 | $31.03 | 1.5M |
| 2026-05-27 | -28.40 | $31.27 | 1.3M |
| 2026-05-26 | -19.75 | $31.41 | 1.2M |
| 2026-05-22 | -34.41 | $31.33 | 1.2M |
| 2026-05-21 | -32.09 | $31.38 | 1.3M |
| 2026-05-20 | -52.57 | $31.31 | 1.2M |
| 2026-05-19 | -64.31 | $31.17 | 2.0M |
| 2026-05-18 | -75.54 | $30.91 | 901821 |
| 2026-05-15 | -97.11 | $30.21 | 1.2M |
| 2026-05-14 | -94.38 | $30.58 | 1.6M |
| 2026-05-13 | -97.33 | $30.68 | 1.5M |
| 2026-05-12 | -85.66 | $31.27 | 893608 |
| 2026-05-11 | -82.72 | $31.35 | 1.2M |
| 2026-05-08 | -80.88 | $31.40 | 1.3M |
| 2026-05-07 | -78.31 | $31.47 | 1.7M |
| 2026-05-06 | -80.88 | $31.40 | 2.8M |
| 2026-05-05 | -88.97 | $31.18 | 1.2M |
| 2026-05-04 | -94.85 | $31.02 | 1.1M |
| 2026-05-01 | -77.74 | $31.26 | 1.8M |
| 2026-04-30 | -71.62 | $31.43 | 1.9M |
| 2026-04-29 | -69.91 | $31.16 | 2.0M |
| 2026-04-28 | -64.47 | $31.35 | 2.9M |
| 2026-04-27 | -71.63 | $31.10 | 2.6M |
| 2026-04-24 | -62.46 | $31.42 | 3.3M |
| 2026-04-23 | -60.17 | $31.50 | 6.0M |
| 2026-04-22 | -43.55 | $32.08 | 2.5M |
| 2026-04-21 | -18.34 | $32.96 | 1.8M |
| 2026-04-20 | -8.60 | $33.30 | 1.9M |
| 2026-04-17 | -2.87 | $33.50 | 2.0M |
| 2026-04-16 | -5.80 | $32.87 | 2.1M |
| 2026-04-15 | -16.61 | $32.67 | 1.7M |
| 2026-04-14 | -33.43 | $32.30 | 3.0M |
| 2026-04-13 | -38.30 | $32.14 | 2.1M |
| 2026-04-10 | -29.36 | $32.54 | 1.2M |
| 2026-04-09 | -32.27 | $32.44 | 2.8M |
| 2026-04-08 | -57.10 | $31.68 | 3.1M |
| 2026-04-07 | -61.52 | $31.63 | 2.2M |
| 2026-04-06 | -78.40 | $31.00 | 2.3M |
| 2026-04-02 | -82.55 | $30.85 | 1.3M |
| 2026-04-01 | -88.11 | $30.62 | 3.0M |
| 2026-03-31 | -98.87 | $30.36 | 3.0M |
| 2026-03-30 | -89.59 | $30.77 | 2.0M |
| 2026-03-27 | -98.42 | $30.38 | 2.1M |
| 2026-03-26 | -95.00 | $30.74 | 1.5M |
| 2026-03-25 | -100.00 | $30.69 | 2.0M |
| 2026-03-24 | -92.84 | $31.10 | 2.2M |
| 2026-03-23 | -100.00 | $31.30 | 2.3M |
| 2026-03-20 | -91.24 | $31.71 | 5.7M |
| 2026-03-19 | -90.76 | $32.57 | 1.8M |
| 2026-03-18 | -78.08 | $32.70 | 1.8M |
| 2026-03-17 | -59.34 | $33.11 | 2.3M |
| 2026-03-16 | -63.00 | $33.01 | 2.3M |
| 2026-03-13 | -58.88 | $32.94 | 2.0M |
| 2026-03-12 | -46.72 | $33.02 | 2.1M |
| 2026-03-11 | -46.17 | $33.04 | 2.3M |
| 2026-03-10 | -27.87 | $33.71 | 2.0M |
| 2026-03-09 | -15.57 | $34.16 | 2.1M |
| 2026-03-06 | -10.66 | $34.34 | 1.5M |
| 2026-03-05 | -12.94 | $34.25 | 1.8M |
| 2026-03-04 | -3.78 | $34.57 | 1.8M |
| 2026-03-03 | -1.84 | $34.58 | 2.0M |
| 2026-03-02 | -1.23 | $34.59 | 2.1M |
| 2026-02-27 | -9.22 | $33.94 | 3.0M |
| 2026-02-26 | -0.48 | $33.68 | 1.6M |
| 2026-02-25 | -0.48 | $33.43 | 2.3M |
| 2026-02-24 | -1.98 | $33.27 | 2.0M |
| 2026-02-23 | -2.56 | $33.11 | 2.1M |
| 2026-02-20 | -7.03 | $32.74 | 2.0M |
| 2026-02-19 | -11.89 | $32.56 | 2.3M |
| 2026-02-18 | -18.11 | $32.33 | 8.2M |
| 2026-02-17 | -0.88 | $32.69 | 1.9M |
| 2026-02-13 | -16.22 | $32.09 | 1.6M |
| 2026-02-12 | -29.43 | $31.65 | 2.3M |
| 2026-02-11 | -32.43 | $31.55 | 1.3M |
| 2026-02-10 | -21.62 | $31.91 | 1.0M |
| 2026-02-09 | -34.83 | $31.47 | 875060 |
| 2026-02-06 | -26.43 | $31.75 | 1.5M |
| 2026-02-05 | -6.71 | $32.08 | 2.2M |
| 2026-02-04 | -16.32 | $30.89 | 1.2M |
| 2026-02-03 | -39.20 | $30.42 | 1.7M |
| 2026-02-02 | -54.27 | $30.12 | 1.2M |
| 2026-01-30 | -42.21 | $30.36 | 1.9M |
| 2026-01-29 | -57.79 | $30.05 | 2.3M |
| 2026-01-28 | -85.93 | $29.49 | 1.5M |
| 2026-01-27 | -51.26 | $30.18 | 1.9M |
| 2026-01-26 | -43.72 | $30.33 | 1.5M |
| 2026-01-23 | -42.21 | $30.36 | 1.3M |
| 2026-01-22 | -45.23 | $30.30 | 1.4M |
| 2026-01-21 | -13.07 | $30.94 | 1.8M |
| 2026-01-20 | -1.07 | $31.06 | 1.6M |
| 2026-01-16 | -3.57 | $30.83 | 1.5M |
| 2026-01-15 | -16.35 | $30.54 | 1.3M |
| 2026-01-14 | -28.32 | $30.45 | 3.0M |
| 2026-01-13 | -55.49 | $29.98 | 2.0M |
| 2026-01-12 | -70.52 | $29.72 | 2.2M |
| 2026-01-09 | -86.17 | $29.47 | 2.1M |
| 2026-01-08 | -65.88 | $29.93 | 1.6M |
| 2026-01-07 | -69.03 | $29.91 | 2.4M |
| 2026-01-06 | -78.76 | $29.69 | 2.5M |
| 2026-01-05 | -82.79 | $29.69 | 2.1M |
| 2026-01-02 | -65.58 | $30.06 | 1.6M |
| 2025-12-31 | -86.19 | $29.66 | 1.3M |
| 2025-12-30 | -69.36 | $30.09 | 1.9M |
| 2025-12-29 | -80.85 | $29.82 | 1.4M |
| 2025-12-26 | -86.38 | $29.69 | 1.0M |
| 2025-12-24 | -89.47 | $29.63 | 532620 |
| 2025-12-23 | -96.06 | $29.47 | 1.6M |
| 2025-12-22 | -92.55 | $30.17 | 2.2M |
| 2025-12-19 | -83.80 | $30.41 | 3.4M |
| 2025-12-18 | -85.47 | $30.38 | 2.5M |
| 2025-12-17 | -74.86 | $30.57 | 2.3M |
| 2025-12-16 | -93.51 | $30.47 | 1.5M |
| 2025-12-15 | -74.68 | $30.76 | 1.7M |
| 2025-12-12 | -89.61 | $30.53 | 1.4M |
| 2025-12-11 | -85.44 | $30.56 | 1.3M |
| 2025-12-10 | -69.62 | $30.81 | 1.4M |
| 2025-12-09 | -52.53 | $31.08 | 1.7M |
| 2025-12-08 | -53.89 | $31.01 | 1.9M |
| 2025-12-05 | -58.60 | $30.65 | 1.5M |
| 2025-12-04 | -34.84 | $31.06 | 1.5M |
| 2025-12-03 | -23.39 | $31.33 | 1.7M |
| 2025-12-02 | -34.25 | $31.04 | 2.0M |
| 2025-12-01 | -15.95 | $31.50 | 1.1M |
| 2025-11-28 | -9.73 | $31.66 | 711040 |
| 2025-11-26 | -17.12 | $31.47 | 1.9M |
| 2025-11-25 | -18.29 | $31.44 | 1.7M |
| 2025-11-24 | -7.53 | $31.55 | 3.1M |
| 2025-11-21 | -0.47 | $31.46 | 2.5M |
| 2025-11-20 | -26.44 | $30.87 | 1.7M |
| 2025-11-19 | -49.45 | $30.71 | 1.7M |
| 2025-11-18 | -42.44 | $30.90 | 2.6M |
| 2025-11-17 | -47.97 | $30.75 | 2.1M |
| 2025-11-14 | -43.91 | $30.86 | 1.5M |
| 2025-11-13 | -46.86 | $30.78 | 1.3M |
| 2025-11-12 | -54.61 | $30.57 | 1.4M |
| 2025-11-11 | -40.22 | $30.96 | 1.3M |
| 2025-11-10 | -55.72 | $30.54 | 1.8M |
| 2025-11-07 | -48.39 | $30.55 | 1.3M |
| 2025-11-06 | -71.29 | $29.84 | 1.4M |
| 2025-11-05 | -76.77 | $29.67 | 1.7M |
| 2025-11-04 | -80.00 | $29.57 | 2.2M |
| 2025-11-03 | -63.23 | $30.09 | 2.5M |
| 2025-10-31 | -70.00 | $29.88 | 2.1M |
| 2025-10-30 | -69.68 | $29.89 | 1.9M |
| 2025-10-29 | -60.00 | $30.19 | 1.3M |
| 2025-10-28 | -46.77 | $30.60 | 1.5M |
| 2025-10-27 | -35.16 | $30.96 | 1.5M |
| 2025-10-24 | -29.35 | $31.14 | 4.2M |
| 2025-10-23 | -6.13 | $31.86 | 3.8M |
| 2025-10-22 | -15.97 | $31.37 | 3.4M |
| 2025-10-21 | -3.25 | $31.63 | 2.4M |
| 2025-10-20 | 0.00 | $31.38 | 2.0M |
| 2025-10-17 | -5.37 | $30.89 | 1.8M |
| 2025-10-16 | -5.52 | $30.49 | 2.0M |
| 2025-10-15 | -12.16 | $30.25 | 2.3M |
| 2025-10-14 | -44.59 | $29.77 | 1.5M |
| 2025-10-13 | -57.43 | $29.58 | 1.4M |
| 2025-10-10 | -85.42 | $29.20 | 1.6M |
| 2025-10-09 | -64.58 | $29.50 | 2.0M |
| 2025-10-08 | -84.03 | $29.22 | 1.7M |
| 2025-10-07 | -85.11 | $29.23 | 1.5M |
| 2025-10-06 | -88.97 | $29.24 | 2.3M |
| 2025-10-03 | -62.35 | $29.88 | 1.4M |
| 2025-10-02 | -57.22 | $30.01 | 1.2M |
| 2025-10-01 | -63.10 | $29.93 | 1.5M |
| 2025-09-30 | -72.19 | $29.76 | 1.3M |
| 2025-09-29 | -80.21 | $29.62 | 1.3M |
| 2025-09-26 | -75.71 | $29.75 | 710234 |
| 2025-09-25 | -89.52 | $29.46 | 2.0M |
| 2025-09-24 | -90.05 | $29.48 | 2.1M |
| 2025-09-23 | -61.99 | $30.10 | 1.5M |
| 2025-09-22 | -64.25 | $30.05 | 2.6M |
| 2025-09-19 | -63.82 | $30.15 | 4.2M |
| 2025-09-18 | -62.20 | $30.19 | 2.2M |
| 2025-09-17 | -73.17 | $29.92 | 2.2M |
| 2025-09-16 | -93.90 | $29.41 | 1.9M |
| 2025-09-15 | -84.91 | $29.92 | 2.0M |
| 2025-09-12 | -88.68 | $29.84 | 1.2M |
| 2025-09-11 | -82.08 | $29.98 | 1.9M |
| 2025-09-10 | -95.75 | $29.69 | 2.3M |
| 2025-09-09 | -89.29 | $29.97 | 1.9M |
| 2025-09-08 | -64.29 | $30.46 | 1.4M |
| 2025-09-05 | -46.94 | $30.80 | 1.3M |
| 2025-09-04 | -50.00 | $30.74 | 2.4M |
| 2025-09-03 | -39.80 | $30.94 | 1.2M |
| 2025-09-02 | -50.51 | $30.73 | 1.4M |
| 2025-08-29 | -20.41 | $31.32 | 1.0M |
| 2025-08-28 | -32.14 | $31.09 | 962822 |
| 2025-08-27 | -23.47 | $31.26 | 1.2M |
| 2025-08-26 | -32.14 | $31.09 | 1.2M |
| 2025-08-25 | -31.12 | $31.11 | 1.3M |
| 2025-08-22 | -20.41 | $31.32 | 1.4M |
| 2025-08-21 | -18.07 | $31.12 | 791470 |
| 2025-08-20 | -20.48 | $31.08 | 1.5M |
| 2025-08-19 | -34.94 | $30.84 | 930200 |
| 2025-08-18 | -70.48 | $30.25 | 1.2M |
| 2025-08-15 | -60.24 | $30.42 | 1.6M |
| 2025-08-14 | -65.66 | $30.33 | 999419 |
| 2025-08-13 | -58.43 | $30.45 | 1.8M |
| 2025-08-12 | -72.29 | $30.22 | 1.2M |
| 2025-08-11 | -100.00 | $29.90 | 1.1M |
| 2025-08-08 | -88.48 | $30.22 | 1.2M |
| 2025-08-07 | -82.72 | $30.33 | 1.0M |
| 2025-08-06 | -98.95 | $30.02 | 1.6M |
| 2025-08-05 | -65.54 | $30.75 | 2.2M |
| 2025-08-04 | -60.45 | $30.84 | 1.3M |
| 2025-08-01 | -80.95 | $30.54 | 1.6M |
| 2025-07-31 | -86.21 | $30.49 | 1.7M |
| 2025-07-30 | -77.34 | $30.67 | 1.6M |
| 2025-07-29 | -52.21 | $31.29 | 2.5M |
| 2025-07-28 | -88.50 | $30.47 | 1.9M |
| 2025-07-25 | -81.86 | $30.62 | 1.7M |
| 2025-07-24 | -84.96 | $30.55 | 2.1M |
| 2025-07-23 | -83.77 | $30.58 | 1.9M |
| 2025-07-22 | -76.51 | $30.87 | 2.2M |
| 2025-07-21 | -90.75 | $30.47 | 1.7M |
| 2025-07-18 | -90.04 | $30.49 | 2.4M |
| 2025-07-17 | -100.00 | $30.65 | 2.1M |
| 2025-07-16 | -87.67 | $31.03 | 2.5M |
| 2025-07-15 | -88.99 | $31.00 | 2.3M |
| 2025-07-14 | -51.10 | $31.86 | 2.2M |
| 2025-07-11 | -62.11 | $31.61 | 2.1M |
| 2025-07-10 | -85.89 | $31.15 | 1.4M |
| 2025-07-09 | -95.60 | $30.96 | 1.8M |
| 2025-07-08 | -98.17 | $31.20 | 1.6M |
| 2025-07-07 | -86.05 | $31.50 | 1.6M |
| 2025-07-03 | -60.47 | $32.05 | 1.2M |
| 2025-07-02 | -70.70 | $31.83 | 1.9M |
| 2025-07-01 | -63.26 | $31.99 | 2.6M |
| 2025-06-30 | -66.98 | $31.91 | 2.5M |
| 2025-06-27 | -86.06 | $31.93 | 5.0M |
| 2025-06-26 | -73.33 | $32.14 | 1.5M |
| 2025-06-25 | -90.91 | $31.85 | 1.7M |
| 2025-06-24 | -40.61 | $32.68 | 949800 |
| 2025-06-23 | -21.74 | $32.95 | 2.2M |
| 2025-06-20 | -53.76 | $32.35 | 5.8M |
| 2025-06-18 | -38.17 | $32.64 | 1.9M |
| 2025-06-17 | -50.54 | $32.41 | 2.0M |
| 2025-06-16 | -70.97 | $32.03 | 1.1M |
| 2025-06-13 | -51.08 | $32.40 | 1.3M |
| 2025-06-12 | -38.76 | $32.54 | 1.9M |
| 2025-06-11 | -25.74 | $32.74 | 1.2M |
| 2025-06-10 | -11.39 | $33.08 | 1.7M |
| 2025-06-09 | -3.72 | $33.05 | 1.5M |
| 2025-06-06 | -26.32 | $32.52 | 1.2M |
| 2025-06-05 | -38.28 | $32.27 | 2.1M |
| 2025-06-04 | -43.06 | $32.17 | 1.8M |
| 2025-06-03 | -5.74 | $32.95 | 1.7M |
| 2025-06-02 | -2.30 | $32.68 | 2.0M |
| 2025-05-30 | -11.11 | $32.50 | 2.8M |
| 2025-05-29 | -14.04 | $32.45 | 1.4M |
| 2025-05-28 | -6.17 | $32.50 | 2.6M |
| 2025-05-27 | -19.75 | $32.28 | 1.7M |
| 2025-05-23 | -44.44 | $31.88 | 1.1M |
| 2025-05-22 | -54.94 | $31.71 | 920636 |
| 2025-05-21 | -45.06 | $31.87 | 884019 |
| 2025-05-20 | -21.89 | $32.30 | 1.2M |
| 2025-05-19 | -11.83 | $32.47 | 912000 |
| 2025-05-16 | -23.67 | $32.27 | 1.3M |
| 2025-05-15 | -39.05 | $32.01 | 1.2M |
| 2025-05-14 | -85.21 | $31.23 | 997300 |
| 2025-05-13 | -83.22 | $31.43 | 1.3M |
| 2025-05-12 | -54.95 | $31.67 | 1.7M |
| 2025-05-09 | -15.00 | $32.16 | 1.0M |
| 2025-05-08 | -25.14 | $31.80 | 788218 |
| 2025-05-07 | -16.83 | $31.79 | 1.2M |
| 2025-05-06 | -14.72 | $31.90 | 1.2M |
| 2025-05-05 | -13.38 | $31.97 | 1.4M |
| 2025-05-02 | -13.00 | $31.99 | 891900 |
| 2025-05-01 | -14.53 | $31.91 | 1.3M |
| 2025-04-30 | -13.53 | $32.17 | 2.1M |
| 2025-04-29 | -18.36 | $31.93 | 2.3M |
| 2025-04-28 | -21.27 | $31.77 | 1.8M |
| 2025-04-25 | -22.00 | $31.73 | 1.6M |
| 2025-04-24 | -26.17 | $31.53 | 1.8M |
| 2025-04-23 | -15.88 | $32.10 | 2.6M |
| 2025-04-22 | -13.54 | $32.23 | 2.0M |
| 2025-04-21 | -21.30 | $31.80 | 847700 |
| 2025-04-17 | -13.90 | $32.21 | 1.4M |
| 2025-04-16 | -20.04 | $31.87 | 1.2M |
| 2025-04-15 | -27.08 | $31.48 | 1.5M |
| 2025-04-14 | -29.78 | $31.33 | 1.3M |
| 2025-04-11 | -40.43 | $30.74 | 1.6M |
| 2025-04-10 | -53.25 | $30.03 | 2.0M |
| 2025-04-09 | -42.24 | $30.64 | 3.1M |
| 2025-04-08 | -94.18 | $28.45 | 2.3M |
| 2025-04-07 | -87.92 | $29.34 | 2.1M |
| 2025-04-04 | -83.70 | $30.72 | 2.7M |
| 2025-04-03 | -43.33 | $31.81 | 2.6M |
| 2025-04-02 | -14.07 | $32.60 | 2.9M |
| 2025-04-01 | -20.37 | $32.43 | 2.5M |
| 2025-03-31 | -15.11 | $32.64 | 1.6M |
| 2025-03-28 | -16.55 | $32.60 | 1.4M |
| 2025-03-27 | -14.75 | $32.65 | 2.2M |
| 2025-03-26 | -7.55 | $32.85 | 2.2M |
| 2025-03-25 | -23.74 | $32.40 | 2.2M |
| 2025-03-24 | -26.98 | $32.31 | 2.3M |
| 2025-03-21 | -47.84 | $31.73 | 6.0M |
| 2025-03-20 | -36.69 | $32.04 | 2.7M |
| 2025-03-19 | -41.73 | $31.90 | 3.8M |
| 2025-03-18 | -47.12 | $31.75 | 1.4M |
| 2025-03-17 | -42.45 | $31.88 | 1.5M |
| 2025-03-14 | -48.92 | $31.70 | 2.5M |
| 2025-03-13 | -85.00 | $30.51 | 2.3M |
| 2025-03-12 | -75.00 | $30.81 | 2.1M |
| 2025-03-11 | -65.00 | $31.11 | 3.3M |
| 2025-03-10 | -50.00 | $31.56 | 2.2M |
| 2025-03-07 | -25.67 | $32.29 | 1.5M |
| 2025-03-06 | -44.33 | $31.73 | 1.2M |
| 2025-03-05 | -31.67 | $32.11 | 1.8M |
| 2025-03-04 | -33.67 | $32.05 | 2.3M |
| 2025-03-03 | -5.12 | $32.84 | 2.0M |
| 2025-02-28 | -3.97 | $32.72 | 1.7M |
| 2025-02-27 | -6.49 | $32.51 | 1.1M |
| 2025-02-26 | -9.16 | $32.44 | 1.0M |
| 2025-02-25 | -6.87 | $32.50 | 2.0M |
| 2025-02-24 | -14.53 | $32.06 | 2.6M |
| 2025-02-21 | -22.22 | $31.88 | 1.4M |
| 2025-02-20 | -25.21 | $31.81 | 1.0M |
| 2025-02-19 | -20.51 | $31.92 | 1.4M |
| 2025-02-18 | -29.06 | $31.72 | 1.4M |
| 2025-02-14 | -48.29 | $31.27 | 1.1M |
| 2025-02-13 | -54.70 | $31.12 | 1.5M |
| 2025-02-12 | -92.39 | $30.70 | 1.6M |
| 2025-02-11 | -69.77 | $31.20 | 1.2M |
| 2025-02-10 | -52.73 | $31.24 | 1.1M |
| 2025-02-07 | -39.09 | $31.54 | 897600 |
| 2025-02-06 | -30.45 | $31.73 | 908844 |
| 2025-02-05 | -17.27 | $32.02 | 639600 |
| 2025-02-04 | -37.73 | $31.57 | 675816 |
| 2025-02-03 | -25.91 | $31.83 | 850400 |
| 2025-01-31 | -13.64 | $32.10 | 1.6M |
| 2025-01-30 | -9.09 | $32.20 | 679014 |
| 2025-01-29 | -42.27 | $31.47 | 989346 |
| 2025-01-28 | -22.73 | $31.90 | 711869 |
| 2025-01-27 | -5.00 | $32.29 | 680442 |
| 2025-01-24 | -41.55 | $31.41 | 691424 |
| 2025-01-23 | -48.31 | $31.27 | 959200 |
| 2025-01-22 | -59.42 | $31.04 | 1.2M |
| 2025-01-21 | -10.63 | $32.05 | 644837 |
| 2025-01-17 | -43.61 | $31.70 | 696919 |
| 2025-01-16 | -44.21 | $31.79 | 729000 |
| 2025-01-15 | -69.82 | $31.06 | 775838 |
| 2025-01-14 | -71.93 | $31.00 | 923240 |
| 2025-01-13 | -78.38 | $30.84 | 1.3M |
| 2025-01-10 | -95.56 | $30.58 | 1.1M |
| 2025-01-08 | -58.27 | $31.61 | 1.3M |
| 2025-01-07 | -70.68 | $31.28 | 1.6M |
| 2025-01-06 | -57.76 | $31.67 | 1.7M |
| 2025-01-03 | -64.26 | $31.49 | 1.3M |
| 2025-01-02 | -88.66 | $30.83 | 1.2M |
| 2024-12-31 | -77.99 | $31.28 | 1.2M |
| 2024-12-30 | -82.11 | $31.21 | 2.8M |
| 2024-12-27 | -82.71 | $31.34 | 877600 |
| 2024-12-26 | -67.99 | $31.97 | 693100 |
| 2024-12-24 | -68.46 | $31.95 | 383900 |
| 2024-12-23 | -75.23 | $31.66 | 861100 |
| 2024-12-20 | -78.27 | $31.53 | 5.2M |
| 2024-12-19 | -100.00 | $30.82 | 1.6M |
| 2024-12-18 | -96.28 | $31.52 | 1.8M |
| 2024-12-17 | -85.94 | $32.68 | 877850 |
| 2024-12-16 | -79.69 | $32.84 | 889205 |
| 2024-12-13 | -77.34 | $32.90 | 734200 |
| 2024-12-12 | -85.16 | $32.70 | 654707 |
| 2024-12-11 | -73.83 | $32.99 | 1.6M |
| 2024-12-10 | -94.14 | $32.47 | 1.9M |
| 2024-12-09 | -88.38 | $32.75 | 879800 |
| 2024-12-06 | -85.66 | $32.67 | 959800 |
| 2024-12-05 | -61.88 | $32.90 | 695619 |
| 2024-12-04 | -45.56 | $33.29 | 856400 |
| 2024-12-03 | -52.44 | $33.05 | 847139 |
| 2024-12-02 | -42.69 | $33.39 | 1.3M |
| 2024-11-29 | -22.35 | $34.10 | 1.1M |
| 2024-11-27 | -12.57 | $34.31 | 799700 |
| 2024-11-26 | -8.21 | $33.96 | 910604 |
| 2024-11-25 | -13.21 | $33.82 | 1.3M |
| 2024-11-22 | -25.71 | $33.47 | 739022 |
| 2024-11-21 | -24.64 | $33.50 | 1.0M |
| 2024-11-20 | -27.18 | $33.56 | 756460 |
| 2024-11-19 | -7.38 | $34.15 | 1.0M |
| 2024-11-18 | -32.21 | $33.41 | 894200 |
| 2024-11-15 | -50.67 | $32.86 | 823100 |
| 2024-11-14 | -57.38 | $32.66 | 600900 |
| 2024-11-13 | -43.96 | $33.06 | 784000 |
| 2024-11-12 | -45.64 | $33.01 | 1.3M |
| 2024-11-11 | -36.58 | $33.28 | 1.4M |
| 2024-11-08 | -42.95 | $33.09 | 2.6M |
| 2024-11-07 | -76.51 | $32.09 | 1.2M |
| 2024-11-06 | -90.60 | $31.67 | 2.6M |
| 2024-11-05 | -86.82 | $31.80 | 818762 |
| 2024-11-04 | -90.79 | $31.71 | 1.3M |
| 2024-11-01 | -93.17 | $31.64 | 1.4M |
| 2024-10-31 | -99.26 | $31.69 | 906132 |
| 2024-10-30 | -89.41 | $32.26 | 817306 |
| 2024-10-29 | -87.71 | $32.30 | 1.6M |
| 2024-10-28 | -79.24 | $32.50 | 1.3M |
| 2024-10-25 | -75.00 | $32.60 | 1.0M |
| 2024-10-24 | -42.80 | $33.36 | 1.2M |
| 2024-10-23 | -19.66 | $33.89 | 992000 |
| 2024-10-22 | -22.65 | $33.82 | 788403 |
| 2024-10-21 | -23.89 | $33.89 | 939979 |
| 2024-10-18 | -14.40 | $34.15 | 454600 |
| 2024-10-17 | -26.40 | $33.85 | 539127 |
| 2024-10-16 | -16.00 | $34.11 | 945900 |
| 2024-10-15 | -40.80 | $33.49 | 2.0M |
| 2024-10-14 | -59.20 | $33.03 | 699000 |
| 2024-10-11 | -80.00 | $32.51 | 864916 |
| 2024-10-10 | -80.40 | $32.50 | 1.1M |
| 2024-10-09 | -73.20 | $32.68 | 610730 |
| 2024-10-08 | -65.07 | $32.74 | 762918 |
| 2024-10-07 | -71.32 | $32.57 | 1.1M |
| 2024-10-04 | -76.45 | $32.40 | 1.1M |
| 2024-10-03 | -54.36 | $32.95 | 952061 |
| 2024-10-02 | -60.98 | $32.76 | 2.0M |
| 2024-10-01 | -34.84 | $33.51 | 1.1M |
| 2024-09-30 | -11.76 | $34.15 | 1.3M |
| 2024-09-27 | -11.76 | $34.15 | 1.3M |
| 2024-09-26 | -17.32 | $33.98 | 1.1M |
| 2024-09-25 | -20.00 | $33.85 | 1.3M |
| 2024-09-24 | -14.93 | $34.01 | 1.4M |
| 2024-09-23 | -0.60 | $34.49 | 1.2M |
| 2024-09-20 | -4.47 | $34.10 | 3.6M |
| 2024-09-19 | -4.23 | $33.88 | 2.2M |
| 2024-09-18 | -9.01 | $33.65 | 1.7M |
| 2024-09-17 | -13.54 | $33.16 | 1.7M |
| 2024-09-16 | -3.53 | $33.08 | 1.1M |
| 2024-09-13 | -4.24 | $32.81 | 1.7M |
| 2024-09-12 | -8.05 | $32.39 | 1.7M |
| 2024-09-11 | -15.61 | $32.07 | 1.6M |
| 2024-09-10 | -11.15 | $32.21 | 1.1M |
| 2024-09-09 | -7.26 | $32.30 | 919500 |
| 2024-09-06 | -13.41 | $32.08 | 913300 |
| 2024-09-05 | -11.11 | $32.11 | 869504 |
| 2024-09-04 | -3.81 | $32.29 | 837349 |
| 2024-09-03 | -2.20 | $31.95 | 1.3M |
| 2024-08-30 | -3.08 | $31.91 | 1.4M |
| 2024-08-29 | -11.43 | $31.54 | 1.2M |
| 2024-08-28 | -11.90 | $31.52 | 1.2M |
| 2024-08-27 | -12.86 | $31.48 | 1.3M |
| 2024-08-26 | -10.71 | $31.57 | 900500 |
| 2024-08-23 | -4.04 | $31.62 | 1.0M |
| 2024-08-22 | -3.20 | $31.15 | 1.2M |
| 2024-08-21 | -2.05 | $31.16 | 979100 |
| 2024-08-20 | -12.87 | $30.73 | 1.9M |
| 2024-08-19 | -26.39 | $30.33 | 1.1M |
| 2024-08-16 | -44.28 | $29.72 | 883347 |
| 2024-08-15 | -38.42 | $29.92 | 838933 |
| 2024-08-14 | -37.24 | $29.96 | 1.1M |
| 2024-08-13 | -41.94 | $29.80 | 1.4M |
| 2024-08-12 | -43.99 | $29.73 | 1.1M |
| 2024-08-09 | -55.13 | $29.35 | 995331 |
| 2024-08-08 | -58.94 | $29.22 | 1.2M |
| 2024-08-07 | -78.01 | $28.57 | 2.1M |
| 2024-08-06 | -70.38 | $28.83 | 2.5M |
| 2024-08-05 | -84.01 | $28.34 | 2.9M |
| 2024-08-02 | -54.07 | $29.37 | 1.3M |
| 2024-08-01 | -41.29 | $29.76 | 1.3M |
| 2024-07-31 | -46.07 | $29.59 | 1.5M |
| 2024-07-30 | -25.94 | $30.26 | 1.4M |
| 2024-07-29 | -27.34 | $30.15 | 1.1M |
| 2024-07-26 | -21.27 | $30.39 | 977500 |
| 2024-07-25 | -31.70 | $29.94 | 2.1M |
| 2024-07-24 | -19.20 | $30.37 | 987700 |
| 2024-07-23 | -6.03 | $30.96 | 1.3M |
| 2024-07-22 | -7.16 | $30.77 | 970734 |
| 2024-07-19 | -7.16 | $30.77 | 953791 |
| 2024-07-18 | -7.16 | $30.77 | 1.0M |
| 2024-07-17 | -4.61 | $30.68 | 2.0M |
| 2024-07-16 | -1.32 | $30.50 | 1.1M |
| 2024-07-15 | -1.57 | $29.89 | 1.3M |
| 2024-07-12 | -10.60 | $29.28 | 1.1M |
| 2024-07-11 | -11.81 | $29.14 | 1.6M |
| 2024-07-10 | -3.68 | $28.32 | 1.1M |
| 2024-07-09 | -33.13 | $27.84 | 1.1M |
| 2024-07-08 | -6.14 | $28.28 | 1.0M |
| 2024-07-05 | -13.29 | $27.99 | 640800 |
| 2024-07-03 | -23.08 | $27.85 | 449700 |
| 2024-07-02 | -34.27 | $27.69 | 1.2M |
| 2024-07-01 | -47.10 | $27.45 | 1.9M |
| 2024-06-28 | -27.01 | $27.71 | 6.0M |
| 2024-06-27 | -32.09 | $27.58 | 1.5M |
| 2024-06-26 | -49.76 | $27.13 | 1.2M |
| 2024-06-25 | -57.35 | $26.97 | 1.1M |
| 2024-06-24 | -37.91 | $27.38 | 1.4M |
| 2024-06-21 | -63.03 | $26.85 | 7.2M |
| 2024-06-20 | -52.13 | $27.08 | 1.4M |
| 2024-06-18 | -44.55 | $27.24 | 1.1M |
| 2024-06-17 | -25.12 | $27.65 | 912703 |
| 2024-06-14 | -27.49 | $27.60 | 687700 |
| 2024-06-13 | -25.12 | $27.65 | 896249 |
| 2024-06-12 | -29.38 | $27.56 | 1.4M |
| 2024-06-11 | -28.57 | $27.42 | 1.4M |
| 2024-06-10 | -26.46 | $27.46 | 2.5M |
| 2024-06-07 | -26.98 | $27.45 | 961930 |
| 2024-06-06 | -0.53 | $27.95 | 1.4M |
| 2024-06-05 | -3.47 | $27.74 | 2.9M |
| 2024-06-04 | -18.40 | $27.40 | 1.2M |
| 2024-06-03 | -53.37 | $26.83 | 1.4M |
| 2024-05-31 | -56.44 | $26.78 | 2.6M |
| 2024-05-30 | -76.69 | $26.45 | 999791 |
| 2024-05-29 | -93.87 | $26.17 | 845632 |
| 2024-05-28 | -81.10 | $26.37 | 1.1M |
| 2024-05-24 | -41.30 | $26.94 | 837800 |
| 2024-05-23 | -39.05 | $26.88 | 981313 |
| 2024-05-22 | -18.10 | $27.32 | 992051 |
| 2024-05-21 | -8.10 | $27.53 | 1.2M |
| 2024-05-20 | -12.38 | $27.44 | 1.2M |
| 2024-05-17 | -6.67 | $27.54 | 863205 |
| 2024-05-16 | -18.77 | $27.21 | 1.1M |
| 2024-05-15 | -5.56 | $27.54 | 1.5M |
| 2024-05-14 | -17.38 | $27.10 | 1.2M |
| 2024-05-13 | -8.66 | $27.25 | 785400 |
| 2024-05-10 | -12.27 | $27.15 | 813400 |
| 2024-05-09 | -13.36 | $27.12 | 989104 |
| 2024-05-08 | -17.33 | $27.01 | 1.0M |
| 2024-05-07 | -7.94 | $27.27 | 1.2M |
| 2024-05-06 | -9.33 | $27.15 | 992900 |
| 2024-05-03 | -18.28 | $26.91 | 910442 |
| 2024-05-02 | -7.08 | $26.82 | 1.5M |
| 2024-05-01 | -24.19 | $26.35 | 1.3M |
| 2024-04-30 | -14.29 | $26.34 | 1.3M |
| 2024-04-29 | -15.87 | $26.31 | 1.0M |
| 2024-04-26 | -51.50 | $25.69 | 2.0M |
| 2024-04-25 | -50.73 | $25.73 | 2.1M |
| 2024-04-24 | -21.46 | $26.33 | 1.3M |
| 2024-04-23 | -23.90 | $26.28 | 1.3M |
| 2024-04-22 | -49.27 | $25.76 | 830610 |
| 2024-04-19 | -62.93 | $25.48 | 1.3M |
| 2024-04-18 | -78.54 | $25.16 | 866100 |
| 2024-04-17 | -90.73 | $24.91 | 651700 |
| 2024-04-16 | -98.05 | $24.76 | 695461 |
| 2024-04-15 | -87.91 | $25.17 | 881926 |
| 2024-04-12 | -69.63 | $25.44 | 736101 |
| 2024-04-11 | -58.64 | $25.65 | 1.3M |
| 2024-04-10 | -76.44 | $25.31 | 1.2M |
| 2024-04-09 | -11.52 | $26.55 | 1.2M |
| 2024-04-08 | -36.73 | $26.05 | 1.3M |
| 2024-04-05 | -63.27 | $25.53 | 631356 |
| 2024-04-04 | -58.30 | $25.47 | 1.2M |
| 2024-04-03 | -66.37 | $25.29 | 955301 |
| 2024-04-02 | -56.89 | $25.49 | 1.6M |
| 2024-04-01 | -22.44 | $26.20 | 1.3M |
| 2024-03-28 | -3.59 | $26.66 | 1.9M |
| 2024-03-27 | -0.67 | $26.53 | 2.3M |
| 2024-03-26 | -4.46 | $26.15 | 1.8M |
| 2024-03-25 | -19.70 | $25.74 | 1.1M |
| 2024-03-22 | -21.93 | $25.68 | 1.5M |
| 2024-03-21 | -3.70 | $25.92 | 1.4M |
| 2024-03-20 | -17.09 | $25.52 | 1.5M |
| 2024-03-19 | -26.50 | $25.30 | 1.4M |
| 2024-03-18 | -21.79 | $25.41 | 1.4M |
| 2024-03-15 | -23.93 | $25.36 | 2.9M |
| 2024-03-14 | -28.63 | $25.25 | 2.6M |
| 2024-03-13 | -16.67 | $25.53 | 3.6M |
| 2024-03-12 | -9.86 | $25.50 | 4.8M |
| 2024-03-11 | -1.20 | $25.23 | 1.2M |
| 2024-03-08 | -17.68 | $24.93 | 1.1M |
| 2024-03-07 | -9.15 | $24.87 | 951912 |
| 2024-03-06 | -19.01 | $24.73 | 917500 |
| 2024-03-05 | -30.99 | $24.56 | 2.1M |
| 2024-03-04 | -35.00 | $24.49 | 1.6M |
| 2024-03-01 | -44.37 | $24.37 | 2.6M |
| 2024-02-29 | -81.76 | $23.89 | 4.9M |
| 2024-02-28 | -98.74 | $23.78 | 1.5M |
| 2024-02-27 | -79.74 | $24.13 | 959900 |
| 2024-02-26 | -70.59 | $24.27 | 714900 |
| 2024-02-23 | -51.63 | $24.56 | 552400 |
| 2024-02-22 | -43.79 | $24.68 | 1.1M |
| 2024-02-21 | -51.63 | $24.56 | 806148 |
| 2024-02-20 | -50.62 | $24.62 | 1.1M |
| 2024-02-16 | -50.29 | $24.69 | 1.5M |
| 2024-02-15 | -58.86 | $24.54 | 1.5M |
| 2024-02-14 | -78.86 | $24.19 | 1.4M |
| 2024-02-13 | -78.29 | $24.20 | 1.5M |
| 2024-02-12 | -69.62 | $24.62 | 1.1M |
| 2024-02-09 | -78.05 | $24.59 | 663700 |
| 2024-02-08 | -76.10 | $24.63 | 772806 |
| 2024-02-07 | -89.78 | $24.37 | 647606 |
| 2024-02-06 | -81.33 | $24.56 | 643830 |
| 2024-02-05 | -93.33 | $24.29 | 1.2M |
| 2024-02-02 | -79.60 | $24.79 | 751422 |
| 2024-02-01 | -56.72 | $25.25 | 1.1M |
| 2024-01-31 | -73.63 | $24.91 | 1.4M |
| 2024-01-30 | -68.16 | $25.02 | 660100 |
| 2024-01-29 | -66.67 | $25.05 | 836400 |
| 2024-01-26 | -83.08 | $24.72 | 598870 |
| 2024-01-25 | -73.13 | $24.92 | 1.2M |
| 2024-01-24 | -86.57 | $24.65 | 1.0M |
| 2024-01-23 | -72.14 | $24.94 | 733906 |
| 2024-01-22 | -58.71 | $25.21 | 1.2M |
| 2024-01-19 | -67.16 | $25.04 | 1.5M |
| 2024-01-18 | -96.65 | $24.66 | 1.5M |
| 2024-01-17 | -80.95 | $25.03 | 2.4M |
| 2024-01-16 | -74.80 | $25.47 | 1.1M |
| 2024-01-12 | -52.85 | $25.74 | 874700 |
| 2024-01-11 | -29.57 | $25.84 | 1.3M |
| 2024-01-10 | -14.42 | $26.08 | 1.6M |
| 2024-01-09 | 0.00 | $26.28 | 1.1M |
| 2024-01-08 | -7.62 | $26.04 | 885218 |
| 2024-01-05 | -33.18 | $25.47 | 668010 |
| 2024-01-04 | -31.39 | $25.51 | 964645 |
| 2024-01-03 | -25.11 | $25.65 | 1.3M |
| 2024-01-02 | -9.42 | $26.00 | 929900 |
| 2023-12-29 | -24.90 | $25.56 | 757337 |
| 2023-12-28 | -5.88 | $26.05 | 1.2M |
| 2023-12-27 | -4.66 | $26.08 | 977034 |
| 2023-12-26 | -6.45 | $26.03 | 810309 |
| 2023-12-22 | -12.90 | $25.85 | 1.1M |
| 2023-12-21 | -17.56 | $25.72 | 1.3M |
| 2023-12-20 | -24.01 | $25.54 | 2.8M |
| 2023-12-19 | -18.27 | $25.66 | 1.7M |
| 2023-12-18 | -24.76 | $25.44 | 1.7M |
| 2023-12-15 | -15.31 | $25.72 | 4.3M |
| 2023-12-14 | -2.23 | $26.08 | 1.6M |
| 2023-12-13 | -4.23 | $25.50 | 1.6M |
| 2023-12-12 | -21.50 | $24.68 | 1.6M |
| 2023-12-11 | -24.82 | $24.44 | 1.3M |
| 2023-12-08 | -29.43 | $24.31 | 1.1M |
| 2023-12-07 | -17.73 | $24.64 | 1.8M |
| 2023-12-06 | -22.34 | $24.51 | 1.0M |
| 2023-12-05 | -8.76 | $24.82 | 2.4M |
| 2023-12-04 | -1.84 | $24.99 | 1.1M |
| 2023-12-01 | -0.45 | $24.55 | 1.3M |
| 2023-11-30 | -7.74 | $23.75 | 1.8M |
| 2023-11-29 | -18.95 | $23.51 | 1.3M |
| 2023-11-28 | -13.55 | $23.50 | 1.4M |
| 2023-11-27 | -8.31 | $23.62 | 751100 |
| 2023-11-24 | -4.98 | $23.72 | 232832 |
| 2023-11-22 | -4.91 | $23.71 | 682622 |
| 2023-11-21 | -3.02 | $23.50 | 991200 |
| 2023-11-20 | -7.38 | $23.37 | 539354 |
| 2023-11-17 | -9.35 | $23.30 | 1.1M |
| 2023-11-16 | -12.58 | $23.20 | 985500 |
| 2023-11-15 | -12.26 | $23.21 | 1.4M |
| 2023-11-14 | -9.68 | $23.29 | 1.6M |
| 2023-11-13 | -40.00 | $22.35 | 1.6M |
| 2023-11-10 | -29.35 | $22.68 | 1.1M |
| 2023-11-09 | -33.23 | $22.56 | 1.9M |
| 2023-11-08 | -21.61 | $22.92 | 911248 |
| 2023-11-07 | -26.13 | $22.78 | 659614 |
| 2023-11-06 | -17.74 | $23.04 | 1.9M |
| 2023-11-03 | -7.74 | $23.35 | 1.3M |
| 2023-11-02 | -3.00 | $23.08 | 1.1M |
| 2023-11-01 | -1.46 | $22.52 | 1.6M |
| 2023-10-31 | -4.58 | $21.95 | 2.2M |
| 2023-10-30 | -43.71 | $21.34 | 2.2M |
| 2023-10-27 | -59.60 | $21.10 | 1.1M |
| 2023-10-26 | -40.74 | $21.45 | 2.1M |
| 2023-10-25 | -88.27 | $20.68 | 1.7M |
| 2023-10-24 | -72.22 | $20.94 | 1.2M |
| 2023-10-23 | -100.00 | $20.49 | 1.3M |
| 2023-10-20 | -91.21 | $20.84 | 1.3M |
| 2023-10-19 | -86.32 | $20.97 | 1.2M |
| 2023-10-18 | -76.79 | $21.33 | 1.0M |
| 2023-10-17 | -69.68 | $21.62 | 1.6M |
| 2023-10-16 | -70.97 | $21.58 | 1.4M |
| 2023-10-13 | -80.00 | $21.30 | 1.0M |
| 2023-10-12 | -80.65 | $21.28 | 829503 |
| 2023-10-11 | -66.36 | $21.79 | 1.9M |
| 2023-10-10 | -73.33 | $21.56 | 2.4M |
| 2023-10-09 | -75.45 | $21.49 | 1.3M |
| 2023-10-06 | -81.21 | $21.30 | 1.3M |
| 2023-10-05 | -79.09 | $21.37 | 1.3M |
| 2023-10-04 | -83.09 | $21.25 | 1.6M |
| 2023-10-03 | -94.96 | $20.85 | 1.4M |
| 2023-10-02 | -94.46 | $21.15 | 1.9M |
| 2023-09-29 | -89.38 | $21.63 | 1.8M |
| 2023-09-28 | -85.27 | $21.75 | 2.0M |
| 2023-09-27 | -93.40 | $21.55 | 1.4M |
| 2023-09-26 | -98.88 | $21.60 | 1.4M |
| 2023-09-25 | -92.31 | $22.32 | 746920 |
| 2023-09-22 | -97.16 | $22.53 | 936751 |
| 2023-09-21 | -98.77 | $22.63 | 1.6M |
| 2023-09-20 | -72.38 | $23.48 | 988700 |
| 2023-09-19 | -79.05 | $23.41 | 1.3M |
| 2023-09-18 | -94.29 | $23.25 | 1.4M |
| 2023-09-15 | -77.06 | $23.40 | 3.7M |
| 2023-09-14 | -47.71 | $23.72 | 3.7M |
| 2023-09-13 | -77.98 | $23.39 | 1.2M |
| 2023-09-12 | -52.29 | $23.67 | 525847 |
| 2023-09-11 | -36.70 | $23.84 | 784224 |
| 2023-09-08 | -42.20 | $23.78 | 665800 |
| 2023-09-07 | -40.17 | $23.85 | 741100 |
| 2023-09-06 | -58.12 | $23.64 | 645000 |
| 2023-09-05 | -57.27 | $23.65 | 1.1M |
| 2023-09-01 | -19.49 | $24.10 | 834544 |
| 2023-08-31 | -26.27 | $24.02 | 738200 |
| 2023-08-30 | -16.10 | $24.14 | 865124 |
| 2023-08-29 | -24.58 | $24.04 | 931700 |
| 2023-08-28 | -44.59 | $23.97 | 584106 |
| 2023-08-25 | -70.51 | $23.61 | 546149 |
| 2023-08-24 | -80.32 | $23.52 | 678700 |
| 2023-08-23 | -81.67 | $23.70 | 751500 |
| 2023-08-22 | -87.00 | $23.54 | 776900 |
| 2023-08-21 | -85.00 | $23.60 | 966600 |
| 2023-08-18 | -88.67 | $23.49 | 680926 |
| 2023-08-17 | -98.59 | $23.36 | 737067 |
| 2023-08-16 | -99.65 | $23.33 | 941000 |
| 2023-08-15 | -92.42 | $23.59 | 1.1M |
| 2023-08-14 | -84.12 | $23.82 | 859100 |
| 2023-08-11 | -76.17 | $24.04 | 1.0M |
| 2023-08-10 | -75.81 | $24.05 | 720500 |
| 2023-08-09 | -76.53 | $24.03 | 1.2M |
| 2023-08-08 | -74.73 | $24.08 | 691300 |
| 2023-08-07 | -65.53 | $24.23 | 828404 |
| 2023-08-04 | -75.82 | $23.83 | 540900 |
| 2023-08-03 | -83.66 | $23.59 | 847591 |
| 2023-08-02 | -71.24 | $23.97 | 1.3M |
| 2023-08-01 | -60.78 | $24.29 | 1.0M |
| 2023-07-31 | -52.29 | $24.55 | 1.4M |
| 2023-07-28 | -53.92 | $24.50 | 1.0M |
| 2023-07-27 | -41.50 | $24.88 | 1.9M |
| 2023-07-26 | -2.95 | $26.05 | 753105 |
| 2023-07-25 | -3.42 | $25.83 | 917540 |
| 2023-07-24 | -2.24 | $25.82 | 463612 |
| 2023-07-21 | -7.40 | $25.65 | 494812 |
| 2023-07-20 | -0.35 | $25.59 | 531729 |
| 2023-07-19 | -2.27 | $25.35 | 917500 |
| 2023-07-18 | -5.24 | $24.94 | 1.5M |
| 2023-07-17 | -2.27 | $24.92 | 799000 |
| 2023-07-14 | -18.69 | $24.51 | 901200 |
| 2023-07-13 | -23.96 | $24.42 | 1.3M |
| 2023-07-12 | -37.44 | $24.14 | 1.4M |
| 2023-07-11 | -42.47 | $24.03 | 978120 |
| 2023-07-10 | -79.00 | $23.23 | 1.5M |
| 2023-07-07 | -74.89 | $23.32 | 902200 |
| 2023-07-06 | -64.26 | $23.61 | 952200 |
| 2023-07-05 | -54.04 | $23.85 | 654700 |
| 2023-07-03 | -49.79 | $23.95 | 444400 |
| 2023-06-30 | -67.23 | $23.54 | 1.2M |
| 2023-06-29 | -52.34 | $23.89 | 1.4M |
| 2023-06-28 | -70.64 | $23.46 | 957700 |
| 2023-06-27 | -76.17 | $23.33 | 828400 |
| 2023-06-26 | -87.66 | $23.06 | 626707 |
| 2023-06-23 | -99.10 | $22.91 | 2.9M |
| 2023-06-22 | -95.05 | $23.39 | 1.1M |
| 2023-06-21 | -74.14 | $23.83 | 785400 |
| 2023-06-20 | -47.70 | $24.29 | 895900 |
| 2023-06-16 | -25.86 | $24.67 | 2.6M |
| 2023-06-15 | -29.31 | $24.61 | 1.1M |
| 2023-06-14 | -27.01 | $24.65 | 1.6M |
| 2023-06-13 | -27.59 | $24.64 | 1.1M |
| 2023-06-12 | -37.43 | $24.50 | 737521 |
| 2023-06-09 | -29.05 | $24.65 | 597227 |
| 2023-06-08 | -37.43 | $24.50 | 1.0M |
| 2023-06-07 | -16.30 | $24.92 | 1.4M |
| 2023-06-06 | -25.13 | $24.84 | 803035 |
| 2023-06-05 | -52.71 | $24.34 | 748612 |
| 2023-06-02 | -51.07 | $24.52 | 908917 |
| 2023-06-01 | -78.97 | $23.87 | 1.0M |
| 2023-05-31 | -76.39 | $23.93 | 1.8M |
| 2023-05-30 | -78.54 | $23.88 | 777116 |
| 2023-05-26 | -76.39 | $23.93 | 623718 |
| 2023-05-25 | -91.42 | $23.58 | 547200 |
| 2023-05-24 | -83.96 | $23.93 | 800700 |
| 2023-05-23 | -70.56 | $24.20 | 779000 |
| 2023-05-22 | -63.55 | $24.35 | 886245 |
| 2023-05-19 | -57.34 | $24.46 | 696181 |
| 2023-05-18 | -56.88 | $24.47 | 533500 |
| 2023-05-17 | -48.17 | $24.66 | 478500 |
| 2023-05-16 | -54.59 | $24.52 | 425000 |
| 2023-05-15 | -29.36 | $25.07 | 338506 |
| 2023-05-12 | -38.53 | $24.87 | 426538 |
| 2023-05-11 | -40.83 | $24.82 | 985200 |
| 2023-05-10 | -31.19 | $25.03 | 538958 |
| 2023-05-09 | -39.91 | $24.84 | 874100 |
| 2023-05-08 | -18.35 | $25.31 | 462900 |
| 2023-05-05 | -22.48 | $25.22 | 696400 |
| 2023-05-04 | -6.78 | $25.18 | 777100 |
| 2023-05-03 | -18.75 | $24.83 | 1.3M |
| 2023-05-02 | -42.68 | $24.43 | 838910 |
| 2023-05-01 | -29.30 | $24.64 | 711732 |
| 2023-04-28 | -19.21 | $24.75 | 799747 |
| 2023-04-27 | -18.54 | $24.76 | 1.4M |
| 2023-04-26 | -76.16 | $23.89 | 1.0M |
| 2023-04-25 | -69.54 | $23.99 | 448335 |
| 2023-04-24 | -81.46 | $23.81 | 826700 |
| 2023-04-21 | -39.45 | $24.18 | 900705 |
| 2023-04-20 | -30.28 | $24.38 | 539404 |
| 2023-04-19 | -31.65 | $24.35 | 434700 |
| 2023-04-18 | -36.24 | $24.25 | 567100 |
| 2023-04-17 | -25.23 | $24.49 | 679529 |
| 2023-04-14 | -43.58 | $24.09 | 353806 |
| 2023-04-13 | -22.48 | $24.55 | 565970 |
| 2023-04-12 | -23.39 | $24.53 | 800400 |
| 2023-04-11 | -16.97 | $24.67 | 1.1M |
| 2023-04-10 | -24.31 | $24.51 | 877403 |
| 2023-04-06 | -38.46 | $24.30 | 640700 |
| 2023-04-05 | -54.71 | $24.11 | 782336 |
| 2023-04-04 | -42.70 | $24.47 | 626700 |
| 2023-04-03 | -38.38 | $24.69 | 861897 |
| 2023-03-31 | -41.64 | $24.85 | 836167 |
| 2023-03-30 | -59.01 | $24.27 | 571832 |
| 2023-03-29 | -61.63 | $24.18 | 587900 |
| 2023-03-28 | -68.02 | $23.96 | 617700 |
| 2023-03-27 | -73.39 | $23.81 | 522200 |
| 2023-03-24 | -75.91 | $23.72 | 935300 |
| 2023-03-23 | -95.13 | $23.11 | 693524 |
| 2023-03-22 | -99.07 | $23.24 | 830127 |
| 2023-03-21 | -78.10 | $24.29 | 896430 |
| 2023-03-20 | -60.58 | $24.77 | 1.0M |
| 2023-03-17 | -78.10 | $24.29 | 2.6M |
| 2023-03-16 | -77.01 | $24.32 | 1.2M |
| 2023-03-15 | -79.20 | $24.26 | 900500 |
| 2023-03-14 | -71.17 | $24.48 | 941000 |
| 2023-03-13 | -80.29 | $24.23 | 1.5M |
| 2023-03-10 | -94.84 | $24.04 | 937900 |
| 2023-03-09 | -61.11 | $25.22 | 579249 |
| 2023-03-08 | -51.52 | $25.41 | 539435 |
| 2023-03-07 | -51.01 | $25.42 | 551900 |
| 2023-03-06 | -33.33 | $25.77 | 1.2M |
| 2023-03-03 | -12.12 | $26.19 | 721114 |
| 2023-03-02 | -14.65 | $26.14 | 642700 |
| 2023-03-01 | -46.46 | $25.51 | 970100 |
| 2023-02-28 | -33.84 | $25.76 | 1.7M |
| 2023-02-27 | -16.85 | $25.98 | 694417 |
| 2023-02-24 | -22.91 | $25.83 | 1.2M |
| 2023-02-23 | -22.92 | $25.80 | 1.1M |
| 2023-02-22 | -45.98 | $25.21 | 998917 |
| 2023-02-21 | -25.89 | $25.66 | 1.3M |
| 2023-02-17 | -15.63 | $25.89 | 4.3M |
| 2023-02-16 | -18.03 | $25.41 | 980479 |
| 2023-02-15 | -46.99 | $24.88 | 657800 |
| 2023-02-14 | -58.47 | $24.67 | 424710 |
| 2023-02-13 | -29.51 | $25.20 | 445551 |
| 2023-02-10 | -36.61 | $25.07 | 477612 |
| 2023-02-09 | -62.30 | $24.60 | 504144 |
| 2023-02-08 | -30.50 | $24.95 | 609200 |
| 2023-02-07 | -26.77 | $25.02 | 748900 |
| 2023-02-06 | -24.54 | $25.08 | 575631 |
| 2023-02-03 | -12.96 | $25.39 | 597839 |
| 2023-02-02 | -9.78 | $25.43 | 778000 |
| 2023-02-01 | -14.80 | $25.16 | 568922 |
| 2023-01-31 | -0.68 | $25.48 | 981840 |
| 2023-01-30 | -7.11 | $24.90 | 377200 |
| 2023-01-27 | -10.16 | $24.76 | 385700 |
| 2023-01-26 | -13.82 | $24.67 | 708700 |
| 2023-01-25 | -27.64 | $24.33 | 538715 |
| 2023-01-24 | -32.93 | $24.20 | 991341 |
| 2023-01-23 | -24.80 | $24.40 | 560953 |
| 2023-01-20 | -36.99 | $24.10 | 1.2M |
| 2023-01-19 | -25.61 | $24.38 | 1.2M |
| 2023-01-18 | -22.36 | $24.46 | 1.9M |
| 2023-01-17 | -13.55 | $24.64 | 1.8M |
| 2023-01-13 | -3.56 | $24.45 | 682100 |
| 2023-01-12 | -9.09 | $24.28 | 1.2M |
| 2023-01-11 | -3.89 | $24.01 | 1.2M |
| 2023-01-10 | -53.67 | $23.10 | 1.5M |
| 2023-01-09 | -37.85 | $23.38 | 816000 |
| 2023-01-06 | -53.67 | $23.10 | 1.3M |
| 2023-01-05 | -61.58 | $22.96 | 833226 |
| 2023-01-04 | -45.20 | $23.25 | 1.8M |
| 2023-01-03 | -67.23 | $22.86 | 875204 |
| 2022-12-30 | -32.77 | $23.47 | 613000 |
| 2022-12-29 | -39.55 | $23.35 | 512117 |
| 2022-12-28 | -55.87 | $23.05 | 751800 |
| 2022-12-27 | -36.87 | $23.39 | 475500 |
| 2022-12-23 | -32.96 | $23.46 | 539100 |
| 2022-12-22 | -48.04 | $23.19 | 727500 |
| 2022-12-21 | -42.46 | $23.29 | 733508 |
| 2022-12-20 | -60.34 | $22.97 | 841629 |
| 2022-12-19 | -67.60 | $22.84 | 1.1M |
| 2022-12-16 | -78.77 | $22.64 | 5.1M |
| 2022-12-15 | -37.05 | $23.22 | 2.0M |
| 2022-12-14 | -30.80 | $23.36 | 1.3M |
| 2022-12-13 | -24.11 | $23.51 | 1.5M |
| 2022-12-12 | -21.35 | $23.32 | 944553 |
| 2022-12-09 | -23.96 | $23.27 | 556000 |
| 2022-12-08 | -21.54 | $23.31 | 575038 |
| 2022-12-07 | -17.47 | $23.26 | 875331 |
| 2022-12-06 | -24.54 | $23.07 | 519815 |
| 2022-12-05 | -13.38 | $23.37 | 493820 |
| 2022-12-02 | -6.62 | $23.55 | 466800 |
| 2022-12-01 | -13.89 | $23.28 | 539008 |
| 2022-11-30 | -1.81 | $23.21 | 1.9M |
| 2022-11-29 | -21.30 | $22.67 | 685566 |
| 2022-11-28 | -23.10 | $22.62 | 706666 |
| 2022-11-25 | -3.97 | $23.15 | 262947 |
| 2022-11-23 | -13.72 | $22.88 | 998900 |
| 2022-11-22 | -3.97 | $23.15 | 769000 |
| 2022-11-21 | -2.11 | $22.92 | 627626 |
| 2022-11-18 | -4.26 | $22.80 | 658828 |
| 2022-11-17 | -6.93 | $22.40 | 532445 |
| 2022-11-16 | -12.00 | $22.21 | 541900 |
| 2022-11-15 | -9.26 | $22.31 | 729900 |
| 2022-11-14 | -14.29 | $22.12 | 598300 |
| 2022-11-11 | -11.90 | $22.21 | 588142 |
| 2022-11-10 | -5.74 | $22.33 | 485026 |
| 2022-11-09 | -27.06 | $21.09 | 480530 |
| 2022-11-08 | -19.47 | $21.32 | 450000 |
| 2022-11-07 | -18.81 | $21.34 | 455400 |
| 2022-11-04 | -16.50 | $21.41 | 395900 |
| 2022-11-03 | -25.08 | $21.15 | 521700 |
| 2022-11-02 | -26.40 | $21.11 | 519918 |
| 2022-11-01 | -2.97 | $21.82 | 598000 |
| 2022-10-31 | -2.22 | $21.52 | 833145 |
| 2022-10-28 | 0.00 | $21.50 | 687511 |
| 2022-10-27 | -16.28 | $20.68 | 684016 |
| 2022-10-26 | -14.50 | $20.59 | 745200 |
| 2022-10-25 | -0.54 | $20.71 | 1.0M |
| 2022-10-24 | -51.28 | $19.64 | 831243 |
| 2022-10-21 | -63.98 | $19.55 | 691045 |
| 2022-10-20 | -88.93 | $19.16 | 672137 |
| 2022-10-19 | -90.33 | $19.17 | 894646 |
| 2022-10-18 | -81.30 | $19.64 | 1.1M |
| 2022-10-17 | -81.84 | $19.62 | 950500 |
| 2022-10-14 | -93.77 | $19.18 | 668500 |
| 2022-10-13 | -78.05 | $19.76 | 1.0M |
| 2022-10-12 | -84.28 | $19.53 | 640613 |
| 2022-10-11 | -83.47 | $19.56 | 1.2M |
| 2022-10-10 | -91.34 | $19.28 | 1.3M |
| 2022-10-07 | -93.33 | $19.23 | 1.0M |
| 2022-10-06 | -81.67 | $19.72 | 834900 |
| 2022-10-05 | -77.38 | $19.90 | 752728 |
| 2022-10-04 | -73.33 | $20.07 | 2.0M |
| 2022-10-03 | -84.52 | $19.60 | 1.1M |
| 2022-09-30 | -88.10 | $19.45 | 1.3M |
| 2022-09-29 | -97.14 | $19.07 | 747700 |
| 2022-09-28 | -85.45 | $20.37 | 996000 |
| 2022-09-27 | -96.20 | $20.03 | 798939 |
| 2022-09-26 | -93.89 | $20.22 | 1.1M |
| 2022-09-23 | -93.61 | $20.79 | 770222 |
| 2022-09-22 | -95.78 | $21.45 | 829400 |
| 2022-09-21 | -79.65 | $21.88 | 1.3M |
| 2022-09-20 | -62.34 | $22.28 | 804723 |
| 2022-09-19 | -53.28 | $22.55 | 728000 |
| 2022-09-16 | -68.52 | $22.37 | 4.1M |
| 2022-09-15 | -99.66 | $21.64 | 1.5M |
| 2022-09-14 | -95.89 | $22.04 | 566100 |
| 2022-09-13 | -90.32 | $22.30 | 715830 |
| 2022-09-12 | -68.22 | $23.06 | 835601 |
| 2022-09-09 | -84.84 | $22.49 | 577537 |
| 2022-09-08 | -94.46 | $22.16 | 922000 |
| 2022-09-07 | -85.13 | $22.48 | 611400 |
| 2022-09-06 | -89.50 | $22.33 | 721000 |
| 2022-09-02 | -94.75 | $22.15 | 808800 |
| 2022-09-01 | -89.66 | $22.54 | 544624 |
| 2022-08-31 | -99.64 | $22.64 | 1.1M |
| 2022-08-30 | -97.20 | $22.97 | 576433 |
| 2022-08-29 | -84.62 | $23.42 | 1.1M |
| 2022-08-26 | -94.22 | $23.28 | 744500 |
| 2022-08-25 | -82.67 | $23.54 | 953100 |
| 2022-08-24 | -95.56 | $23.25 | 635106 |
| 2022-08-23 | -97.35 | $23.20 | 584000 |
| 2022-08-22 | -88.05 | $23.41 | 706344 |
| 2022-08-19 | -53.73 | $24.03 | 1.1M |
| 2022-08-18 | -31.99 | $24.53 | 720618 |
| 2022-08-17 | -31.31 | $24.47 | 710400 |
| 2022-08-16 | -10.77 | $25.08 | 514224 |
| 2022-08-15 | -0.96 | $25.37 | 631600 |
| 2022-08-12 | 0.00 | $25.39 | 845000 |
| 2022-08-11 | -1.23 | $25.04 | 688198 |
| 2022-08-10 | -0.57 | $24.83 | 628225 |
| 2022-08-09 | -6.53 | $24.47 | 768000 |
| 2022-08-08 | -13.95 | $24.22 | 684200 |
| 2022-08-05 | -21.96 | $23.95 | 1.2M |
| 2022-08-04 | -19.88 | $24.02 | 2.5M |
| 2022-08-03 | -12.46 | $24.27 | 1.3M |
| 2022-08-02 | -10.03 | $24.19 | 6.1M |
| 2022-08-01 | -22.88 | $23.78 | 893934 |
| 2022-07-29 | -12.23 | $24.12 | 1.0M |
| 2022-07-28 | -5.90 | $24.11 | 614700 |
| 2022-07-27 | -4.60 | $23.52 | 461945 |
| 2022-07-26 | -6.72 | $23.46 | 665000 |
| 2022-07-25 | -1.93 | $23.27 | 659739 |
| 2022-07-22 | -6.08 | $22.94 | 342600 |
| 2022-07-21 | -8.59 | $22.83 | 683700 |
| 2022-07-20 | -9.13 | $22.79 | 655337 |
| 2022-07-19 | -2.38 | $22.75 | 1.0M |
| 2022-07-18 | -17.03 | $22.19 | 535400 |
| 2022-07-15 | -8.17 | $22.25 | 671300 |
| 2022-07-14 | -29.11 | $21.71 | 424636 |
| 2022-07-13 | -24.62 | $21.69 | 416800 |
| 2022-07-12 | -17.31 | $21.88 | 644546 |
| 2022-07-11 | -15.77 | $21.92 | 346014 |
| 2022-07-08 | -28.57 | $21.93 | 489701 |
| 2022-07-07 | -44.21 | $21.85 | 497815 |
| 2022-07-06 | -45.74 | $21.83 | 520616 |
| 2022-07-05 | -48.58 | $21.72 | 750614 |
| 2022-07-01 | -39.02 | $22.09 | 1.3M |
| 2022-06-30 | -54.52 | $21.49 | 960400 |
| 2022-06-29 | -51.16 | $21.62 | 844141 |
| 2022-06-28 | -46.51 | $21.80 | 598814 |
| 2022-06-27 | -45.48 | $21.84 | 947988 |
| 2022-06-24 | -52.71 | $21.56 | 2.6M |
| 2022-06-23 | -59.17 | $21.31 | 594549 |
| 2022-06-22 | -64.08 | $21.12 | 704300 |
| 2022-06-21 | -68.99 | $20.93 | 892119 |
| 2022-06-17 | -72.87 | $20.78 | 3.9M |
| 2022-06-16 | -77.00 | $20.62 | 1.1M |
| 2022-06-15 | -72.61 | $20.79 | 1.3M |
| 2022-06-14 | -90.96 | $20.08 | 1.4M |
| 2022-06-13 | -98.50 | $20.31 | 923200 |
| 2022-06-10 | -80.35 | $21.76 | 835300 |
| 2022-06-09 | -55.90 | $22.32 | 518111 |
| 2022-06-08 | -39.74 | $22.69 | 668500 |
| 2022-06-07 | -1.75 | $23.56 | 856923 |
| 2022-06-06 | -20.75 | $22.99 | 806730 |
| 2022-06-03 | -16.51 | $23.08 | 868545 |
| 2022-06-02 | -13.69 | $23.39 | 754612 |
| 2022-06-01 | -34.25 | $22.98 | 727800 |
| 2022-05-31 | -38.19 | $22.88 | 784100 |
| 2022-05-27 | -43.24 | $22.99 | 725000 |
| 2022-05-26 | -73.76 | $22.37 | 680410 |
| 2022-05-25 | -72.20 | $22.50 | 745519 |
| 2022-05-24 | -80.37 | $22.15 | 570221 |
| 2022-05-23 | -89.64 | $21.90 | 640419 |
| 2022-05-20 | -87.05 | $22.04 | 758224 |
| 2022-05-19 | -88.38 | $22.00 | 1.1M |
| 2022-05-18 | -88.99 | $22.05 | 821400 |
| 2022-05-17 | -69.89 | $23.06 | 671300 |
| 2022-05-16 | -71.59 | $22.97 | 772027 |
| 2022-05-13 | -68.56 | $23.13 | 873628 |
| 2022-05-12 | -85.61 | $22.23 | 765325 |
| 2022-05-11 | -91.67 | $21.91 | 888006 |
| 2022-05-10 | -90.91 | $21.95 | 1.2M |
| 2022-05-09 | -97.10 | $22.06 | 684727 |
| 2022-05-06 | -91.49 | $22.77 | 800039 |
| 2022-05-05 | -92.86 | $22.98 | 703312 |
| 2022-05-04 | -74.75 | $23.73 | 1.1M |
| 2022-05-03 | -79.46 | $23.54 | 847600 |
| 2022-05-02 | -85.89 | $23.28 | 776017 |
| 2022-04-29 | -97.86 | $24.00 | 802507 |
| 2022-04-28 | -68.12 | $25.34 | 669446 |
| 2022-04-27 | -95.12 | $24.80 | 543322 |
| 2022-04-26 | -96.81 | $24.93 | 474000 |
| 2022-04-25 | -58.50 | $25.58 | 624051 |
| 2022-04-22 | -46.67 | $25.70 | 663328 |
| 2022-04-21 | -29.29 | $26.05 | 522234 |
| 2022-04-20 | -8.37 | $26.55 | 641600 |
| 2022-04-19 | -4.85 | $26.32 | 640831 |
| 2022-04-18 | -27.12 | $25.65 | 685605 |
| 2022-04-14 | -28.25 | $25.63 | 451864 |
| 2022-04-13 | -38.98 | $25.44 | 352771 |
| 2022-04-12 | -53.72 | $25.12 | 440237 |
| 2022-04-11 | -50.00 | $25.19 | 697500 |
| 2022-04-08 | -32.98 | $25.51 | 537705 |
| 2022-04-07 | -38.83 | $25.40 | 954900 |
| 2022-04-06 | -10.64 | $25.93 | 612645 |
| 2022-04-05 | -30.85 | $25.55 | 1.1M |
| 2022-04-04 | -28.65 | $25.58 | 887437 |
| 2022-04-01 | -13.02 | $25.88 | 1.1M |
| 2022-03-31 | -43.23 | $25.30 | 915845 |
| 2022-03-30 | -34.38 | $25.47 | 658235 |
| 2022-03-29 | -7.81 | $25.98 | 892006 |
| 2022-03-28 | -32.59 | $25.12 | 845300 |
| 2022-03-25 | -49.63 | $24.89 | 1.4M |
| 2022-03-24 | -71.11 | $24.60 | 1.2M |
| 2022-03-23 | -62.58 | $24.59 | 587313 |
| 2022-03-22 | -34.19 | $25.03 | 991936 |
| 2022-03-21 | -48.39 | $24.81 | 995039 |
| 2022-03-18 | -30.21 | $25.35 | 1.9M |
| 2022-03-17 | -53.65 | $24.90 | 1.1M |
| 2022-03-16 | -60.42 | $24.77 | 1.2M |
| 2022-03-15 | -58.33 | $24.81 | 1.4M |
| 2022-03-14 | -65.63 | $24.67 | 503700 |
| 2022-03-11 | -58.85 | $24.80 | 566300 |
| 2022-03-10 | -59.15 | $24.88 | 1.3M |
| 2022-03-09 | -57.87 | $24.92 | 592000 |
| 2022-03-08 | -72.22 | $24.61 | 795523 |
| 2022-03-07 | -88.43 | $24.26 | 486100 |
| 2022-03-04 | -42.13 | $25.26 | 551300 |
| 2022-03-03 | -45.37 | $25.19 | 796503 |
| 2022-03-02 | -50.19 | $25.35 | 716533 |
| 2022-03-01 | -64.52 | $25.00 | 746137 |
| 2022-02-28 | -54.48 | $25.28 | 974514 |
| 2022-02-25 | -49.46 | $25.42 | 791400 |
| 2022-02-24 | -68.46 | $24.89 | 1.7M |
| 2022-02-23 | -92.31 | $24.64 | 662348 |
| 2022-02-22 | -84.62 | $24.82 | 898345 |
| 2022-02-18 | -72.02 | $25.05 | 969100 |
| 2022-02-17 | -63.79 | $25.25 | 1.6M |
| 2022-02-16 | -67.08 | $25.17 | 3.4M |
| 2022-02-15 | -86.60 | $24.78 | 2.9M |
| 2022-02-14 | -87.25 | $24.76 | 2.6M |
| 2022-02-11 | -69.83 | $25.42 | 451800 |
| 2022-02-10 | -76.41 | $25.29 | 612700 |
| 2022-02-09 | -62.56 | $25.83 | 557300 |
| 2022-02-08 | -69.49 | $25.56 | 554000 |
| 2022-02-07 | -77.18 | $25.26 | 421600 |
| 2022-02-04 | -72.43 | $25.55 | 499800 |
| 2022-02-03 | -71.79 | $25.58 | 945516 |
| 2022-02-02 | -59.69 | $26.43 | 990818 |
| 2022-02-01 | -61.57 | $26.38 | 683425 |
| 2022-01-31 | -58.32 | $26.55 | 911200 |
| 2022-01-28 | -73.42 | $25.76 | 665627 |
| 2022-01-27 | -89.68 | $24.91 | 707513 |
| 2022-01-26 | -89.10 | $24.94 | 476600 |
| 2022-01-25 | -83.75 | $25.22 | 833507 |
| 2022-01-24 | -78.78 | $25.48 | 1.1M |
| 2022-01-21 | -98.56 | $25.50 | 798953 |
| 2022-01-20 | -99.23 | $25.74 | 755500 |
| 2022-01-19 | -97.26 | $26.76 | 348730 |
| 2022-01-18 | -70.20 | $27.15 | 543903 |
| 2022-01-14 | -57.31 | $27.60 | 602300 |
| 2022-01-13 | -47.28 | $27.95 | 279800 |
| 2022-01-12 | -49.00 | $27.89 | 391536 |
| 2022-01-11 | -52.44 | $27.77 | 1.4M |
| 2022-01-10 | -41.55 | $28.15 | 874100 |
| 2022-01-07 | -37.25 | $28.30 | 804100 |
| 2022-01-06 | -35.53 | $28.36 | 672842 |
| 2022-01-05 | -35.24 | $28.37 | 513300 |
| 2022-01-04 | -8.60 | $29.30 | 653400 |
| 2022-01-03 | -9.43 | $28.99 | 998038 |
| 2021-12-31 | -14.47 | $28.83 | 398114 |
| 2021-12-30 | -20.44 | $28.64 | 502802 |
| 2021-12-29 | -10.06 | $28.97 | 646500 |
| 2021-12-28 | -23.58 | $28.54 | 477200 |
| 2021-12-27 | -32.70 | $28.25 | 398911 |
| 2021-12-23 | -42.77 | $27.93 | 443000 |
| 2021-12-22 | -49.06 | $27.73 | 626908 |
| 2021-12-21 | -58.18 | $27.44 | 631641 |
| 2021-12-20 | -85.22 | $26.58 | 724600 |
| 2021-12-17 | -80.28 | $27.01 | 4.5M |
| 2021-12-16 | -72.18 | $27.24 | 937600 |
| 2021-12-15 | -66.90 | $27.39 | 922800 |
| 2021-12-14 | -79.93 | $27.02 | 831100 |
| 2021-12-13 | -60.21 | $27.60 | 684647 |
| 2021-12-10 | -71.61 | $27.33 | 768000 |
| 2021-12-09 | -57.42 | $27.77 | 598407 |
| 2021-12-08 | -26.77 | $28.72 | 543800 |
| 2021-12-07 | -30.17 | $28.88 | 935100 |
| 2021-12-06 | -49.51 | $28.53 | 819426 |
| 2021-12-03 | -80.33 | $27.39 | 1.0M |
| 2021-12-02 | -79.08 | $27.45 | 796600 |
| 2021-12-01 | -99.37 | $26.48 | 749524 |
| 2021-11-30 | -93.96 | $27.03 | 977400 |
| 2021-11-29 | -86.35 | $27.37 | 936200 |
| 2021-11-26 | -89.04 | $27.25 | 438900 |
| 2021-11-24 | -75.76 | $28.48 | 388542 |
| 2021-11-23 | -84.85 | $28.15 | 898244 |
| 2021-11-22 | -83.47 | $28.20 | 715100 |
| 2021-11-19 | -92.18 | $27.93 | 935331 |
| 2021-11-18 | -83.33 | $28.43 | 655500 |
| 2021-11-17 | -81.25 | $28.50 | 1.4M |
| 2021-11-16 | -83.28 | $28.84 | 650200 |
| 2021-11-15 | -85.21 | $29.04 | 2.0M |
| 2021-11-12 | -93.57 | $28.90 | 484000 |
| 2021-11-11 | -71.49 | $29.45 | 326300 |
| 2021-11-10 | -85.14 | $29.11 | 332714 |
| 2021-11-09 | -71.54 | $29.32 | 404347 |
| 2021-11-08 | -47.42 | $29.76 | 557900 |
| 2021-11-05 | -32.13 | $30.16 | 606010 |
| 2021-11-04 | -28.90 | $30.09 | 470100 |
| 2021-11-03 | -17.86 | $30.43 | 617500 |
| 2021-11-02 | -11.11 | $30.58 | 450631 |
| 2021-11-01 | -3.69 | $30.31 | 661924 |
| 2021-10-29 | -22.88 | $29.79 | 679520 |
| 2021-10-28 | -1.48 | $30.37 | 249900 |
| 2021-10-27 | -21.54 | $29.74 | 411307 |
| 2021-10-26 | -9.62 | $30.05 | 316300 |
| 2021-10-25 | -3.90 | $29.67 | 336941 |
| 2021-10-22 | -18.05 | $29.38 | 417300 |
| 2021-10-21 | -16.10 | $29.42 | 296400 |
| 2021-10-20 | -13.17 | $29.48 | 310938 |
| 2021-10-19 | -37.56 | $28.98 | 251300 |
| 2021-10-18 | -26.34 | $29.21 | 330212 |
| 2021-10-15 | -34.15 | $29.05 | 430845 |
| 2021-10-14 | -54.79 | $29.02 | 410746 |
| 2021-10-13 | -62.84 | $28.93 | 377900 |
| 2021-10-12 | -69.79 | $28.70 | 447900 |
| 2021-10-11 | -87.50 | $28.16 | 463125 |
| 2021-10-08 | -91.97 | $28.01 | 521713 |
| 2021-10-07 | -84.81 | $28.37 | 494623 |
| 2021-10-06 | -81.29 | $28.63 | 1.5M |
| 2021-10-05 | -96.07 | $28.08 | 387500 |
| 2021-10-04 | -90.66 | $28.36 | 387203 |
| 2021-10-01 | -90.06 | $28.39 | 542300 |
| 2021-09-30 | -99.40 | $27.92 | 527200 |
| 2021-09-29 | -96.94 | $28.17 | 552307 |
| 2021-09-28 | -98.70 | $28.35 | 538927 |
| 2021-09-27 | -93.78 | $28.70 | 831343 |
| 2021-09-24 | -97.11 | $28.55 | 788527 |
| 2021-09-23 | -90.93 | $29.01 | 421106 |
| 2021-09-22 | -84.42 | $29.29 | 801500 |
| 2021-09-21 | -92.09 | $28.96 | 1.6M |
| 2021-09-20 | -89.07 | $29.09 | 1.4M |
| 2021-09-17 | -99.14 | $29.47 | 2.1M |
| 2021-09-16 | -87.37 | $30.43 | 1.1M |
| 2021-09-15 | -77.89 | $30.70 | 2.3M |
| 2021-09-14 | -77.54 | $30.71 | 614500 |
| 2021-09-13 | -59.65 | $31.22 | 588600 |
| 2021-09-10 | -63.51 | $31.11 | 532720 |
| 2021-09-09 | -41.75 | $31.73 | 681727 |
| 2021-09-08 | -10.14 | $32.57 | 626400 |
| 2021-09-07 | -15.36 | $32.39 | 790635 |
| 2021-09-03 | -0.31 | $32.68 | 472047 |
| 2021-09-02 | -1.64 | $32.46 | 519300 |
| 2021-09-01 | -14.14 | $32.08 | 527827 |
| 2021-08-31 | -3.07 | $32.41 | 1.3M |
| 2021-08-30 | -1.51 | $32.25 | 548447 |
| 2021-08-27 | -13.60 | $31.85 | 881015 |
| 2021-08-26 | -6.80 | $31.32 | 629700 |
| 2021-08-25 | -8.13 | $31.25 | 411151 |
| 2021-08-24 | -19.07 | $30.79 | 509000 |
| 2021-08-23 | -27.05 | $30.58 | 562931 |
| 2021-08-20 | -20.49 | $30.74 | 605220 |
| 2021-08-19 | -34.09 | $30.34 | 417400 |
| 2021-08-18 | -24.72 | $30.57 | 426240 |
| 2021-08-17 | -14.02 | $30.86 | 663000 |
| 2021-08-16 | -10.23 | $30.84 | 423500 |
| 2021-08-13 | -1.90 | $31.04 | 570157 |
| 2021-08-12 | -7.32 | $30.34 | 672014 |
| 2021-08-11 | -12.74 | $30.14 | 435723 |
| 2021-08-10 | -24.66 | $29.70 | 701546 |
| 2021-08-09 | -13.82 | $30.10 | 383806 |
| 2021-08-06 | -12.74 | $30.14 | 363400 |
| 2021-08-05 | -8.99 | $30.16 | 363315 |
| 2021-08-04 | -30.66 | $29.37 | 305900 |
| 2021-08-03 | -25.97 | $29.54 | 538108 |
| 2021-08-02 | -26.76 | $29.49 | 475530 |
| 2021-07-30 | -13.71 | $29.80 | 586129 |
| 2021-07-29 | -14.29 | $29.78 | 1.1M |
| 2021-07-28 | -20.15 | $28.96 | 406000 |
| 2021-07-27 | -12.45 | $29.17 | 349700 |
| 2021-07-26 | -14.65 | $29.11 | 486900 |
| 2021-07-23 | -11.94 | $29.14 | 333841 |
| 2021-07-22 | -28.73 | $28.69 | 286347 |
| 2021-07-21 | -13.81 | $29.09 | 450727 |
| 2021-07-20 | -10.67 | $28.79 | 713645 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.69
2026-07-17
Close Price
$33.33
Vol: 1.4MAverage Directional Index - Detailed Analysis
Minimum
7.14
Average
20.10
Maximum
59.21
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.69 | $33.33 | 1.4M |
| 2026-07-16 | 17.66 | $32.92 | 1.9M |
| 2026-07-15 | 16.92 | $31.32 | 1.1M |
| 2026-07-14 | 17.05 | $31.20 | 825347 |
| 2026-07-13 | 17.45 | $31.38 | 969653 |
| 2026-07-10 | 17.86 | $31.18 | 853816 |
| 2026-07-09 | 18.45 | $31.20 | 1.5M |
| 2026-07-08 | 18.93 | $31.18 | 1.7M |
| 2026-07-07 | 19.45 | $31.28 | 1.5M |
| 2026-07-06 | 19.99 | $30.88 | 2.0M |
| 2026-07-02 | 20.84 | $31.18 | 1.6M |
| 2026-07-01 | 21.92 | $30.01 | 1.8M |
| 2026-06-30 | 22.00 | $29.85 | 2.8M |
| 2026-06-29 | 22.09 | $30.52 | 2.6M |
| 2026-06-26 | 22.54 | $30.62 | 8.3M |
| 2026-06-25 | 23.19 | $30.40 | 1.8M |
| 2026-06-24 | 23.42 | $30.43 | 1.7M |
| 2026-06-23 | 23.97 | $30.35 | 1.8M |
| 2026-06-22 | 24.27 | $29.46 | 1.6M |
| 2026-06-18 | 23.59 | $29.36 | 4.9M |
| 2026-06-17 | 22.86 | $29.52 | 1.3M |
| 2026-06-16 | 22.16 | $30.40 | 1.3M |
| 2026-06-15 | 22.11 | $30.26 | 2.1M |
| 2026-06-12 | 22.04 | $30.88 | 1.3M |
| 2026-06-11 | 22.31 | $30.35 | 1.5M |
| 2026-06-10 | 22.59 | $30.79 | 1.7M |
| 2026-06-09 | 23.02 | $30.36 | 3.2M |
| 2026-06-08 | 22.90 | $30.02 | 3.1M |
| 2026-06-05 | 22.39 | $30.27 | 1.9M |
| 2026-06-04 | 21.85 | $29.67 | 2.1M |
| 2026-06-03 | 20.89 | $29.71 | 2.2M |
| 2026-06-02 | 20.05 | $30.14 | 2.8M |
| 2026-06-01 | 19.33 | $29.91 | 1.8M |
| 2026-05-29 | 18.57 | $30.58 | 2.5M |
| 2026-05-28 | 18.24 | $31.03 | 1.5M |
| 2026-05-27 | 18.31 | $31.27 | 1.3M |
| 2026-05-26 | 18.71 | $31.41 | 1.2M |
| 2026-05-22 | 18.96 | $31.33 | 1.2M |
| 2026-05-21 | 19.19 | $31.38 | 1.3M |
| 2026-05-20 | 19.40 | $31.31 | 1.2M |
| 2026-05-19 | 19.80 | $31.17 | 2.0M |
| 2026-05-18 | 20.13 | $30.91 | 901821 |
| 2026-05-15 | 19.92 | $30.21 | 1.2M |
| 2026-05-14 | 19.30 | $30.58 | 1.6M |
| 2026-05-13 | 18.87 | $30.68 | 1.5M |
| 2026-05-12 | 18.57 | $31.27 | 893608 |
| 2026-05-11 | 18.63 | $31.35 | 1.2M |
| 2026-05-08 | 18.86 | $31.40 | 1.3M |
| 2026-05-07 | 19.25 | $31.47 | 1.7M |
| 2026-05-06 | 19.48 | $31.40 | 2.8M |
| 2026-05-05 | 19.80 | $31.18 | 1.2M |
| 2026-05-04 | 19.53 | $31.02 | 1.1M |
| 2026-05-01 | 19.25 | $31.26 | 1.8M |
| 2026-04-30 | 19.17 | $31.43 | 1.9M |
| 2026-04-29 | 19.09 | $31.16 | 2.0M |
| 2026-04-28 | 18.94 | $31.35 | 2.9M |
| 2026-04-27 | 18.75 | $31.10 | 2.6M |
| 2026-04-24 | 18.61 | $31.42 | 3.3M |
| 2026-04-23 | 18.69 | $31.50 | 6.0M |
| 2026-04-22 | 18.77 | $32.08 | 2.5M |
| 2026-04-21 | 19.46 | $32.96 | 1.8M |
| 2026-04-20 | 19.90 | $33.30 | 1.9M |
| 2026-04-17 | 19.86 | $33.50 | 2.0M |
| 2026-04-16 | 19.81 | $32.87 | 2.1M |
| 2026-04-15 | 20.28 | $32.67 | 1.7M |
| 2026-04-14 | 21.00 | $32.30 | 3.0M |
| 2026-04-13 | 22.06 | $32.14 | 2.1M |
| 2026-04-10 | 23.17 | $32.54 | 1.2M |
| 2026-04-09 | 24.10 | $32.44 | 2.8M |
| 2026-04-08 | 25.07 | $31.68 | 3.1M |
| 2026-04-07 | 26.02 | $31.63 | 2.2M |
| 2026-04-06 | 26.66 | $31.00 | 2.3M |
| 2026-04-02 | 26.57 | $30.85 | 1.3M |
| 2026-04-01 | 26.48 | $30.62 | 3.0M |
| 2026-03-31 | 25.82 | $30.36 | 3.0M |
| 2026-03-30 | 25.30 | $30.77 | 2.0M |
| 2026-03-27 | 24.93 | $30.38 | 2.1M |
| 2026-03-26 | 24.44 | $30.74 | 1.5M |
| 2026-03-25 | 24.09 | $30.69 | 2.0M |
| 2026-03-24 | 23.84 | $31.10 | 2.2M |
| 2026-03-23 | 23.67 | $31.30 | 2.3M |
| 2026-03-20 | 23.86 | $31.71 | 5.7M |
| 2026-03-19 | 24.16 | $32.57 | 1.8M |
| 2026-03-18 | 25.40 | $32.70 | 1.8M |
| 2026-03-17 | 26.38 | $33.11 | 2.3M |
| 2026-03-16 | 26.90 | $33.01 | 2.3M |
| 2026-03-13 | 27.52 | $32.94 | 2.0M |
| 2026-03-12 | 28.18 | $33.02 | 2.1M |
| 2026-03-11 | 29.01 | $33.04 | 2.3M |
| 2026-03-10 | 29.76 | $33.71 | 2.0M |
| 2026-03-09 | 29.55 | $34.16 | 2.1M |
| 2026-03-06 | 29.33 | $34.34 | 1.5M |
| 2026-03-05 | 28.84 | $34.25 | 1.8M |
| 2026-03-04 | 27.81 | $34.57 | 1.8M |
| 2026-03-03 | 26.41 | $34.58 | 2.0M |
| 2026-03-02 | 24.98 | $34.59 | 2.1M |
| 2026-02-27 | 23.47 | $33.94 | 3.0M |
| 2026-02-26 | 22.02 | $33.68 | 1.6M |
| 2026-02-25 | 20.88 | $33.43 | 2.3M |
| 2026-02-24 | 19.84 | $33.27 | 2.0M |
| 2026-02-23 | 18.81 | $33.11 | 2.1M |
| 2026-02-20 | 17.82 | $32.74 | 2.0M |
| 2026-02-19 | 17.00 | $32.56 | 2.3M |
| 2026-02-18 | 16.32 | $32.33 | 8.2M |
| 2026-02-17 | 15.60 | $32.69 | 1.9M |
| 2026-02-13 | 15.06 | $32.09 | 1.6M |
| 2026-02-12 | 14.74 | $31.65 | 2.3M |
| 2026-02-11 | 14.52 | $31.55 | 1.3M |
| 2026-02-10 | 13.87 | $31.91 | 1.0M |
| 2026-02-09 | 13.13 | $31.47 | 875060 |
| 2026-02-06 | 12.54 | $31.75 | 1.5M |
| 2026-02-05 | 11.64 | $32.08 | 2.2M |
| 2026-02-04 | 10.95 | $30.89 | 1.2M |
| 2026-02-03 | 11.34 | $30.42 | 1.7M |
| 2026-02-02 | 11.33 | $30.12 | 1.2M |
| 2026-01-30 | 11.60 | $30.36 | 1.9M |
| 2026-01-29 | 11.89 | $30.05 | 2.3M |
| 2026-01-28 | 11.86 | $29.49 | 1.5M |
| 2026-01-27 | 11.83 | $30.18 | 1.9M |
| 2026-01-26 | 12.04 | $30.33 | 1.5M |
| 2026-01-23 | 12.29 | $30.36 | 1.3M |
| 2026-01-22 | 12.74 | $30.30 | 1.4M |
| 2026-01-21 | 12.80 | $30.94 | 1.8M |
| 2026-01-20 | 12.40 | $31.06 | 1.6M |
| 2026-01-16 | 12.12 | $30.83 | 1.5M |
| 2026-01-15 | 12.04 | $30.54 | 1.3M |
| 2026-01-14 | 12.16 | $30.45 | 3.0M |
| 2026-01-13 | 12.42 | $29.98 | 2.0M |
| 2026-01-12 | 12.70 | $29.72 | 2.2M |
| 2026-01-09 | 12.99 | $29.47 | 2.1M |
| 2026-01-08 | 13.39 | $29.93 | 1.6M |
| 2026-01-07 | 13.94 | $29.91 | 2.4M |
| 2026-01-06 | 14.51 | $29.69 | 2.5M |
| 2026-01-05 | 14.56 | $29.69 | 2.1M |
| 2026-01-02 | 14.84 | $30.06 | 1.6M |
| 2025-12-31 | 15.14 | $29.66 | 1.3M |
| 2025-12-30 | 14.86 | $30.09 | 1.9M |
| 2025-12-29 | 14.76 | $29.82 | 1.4M |
| 2025-12-26 | 14.34 | $29.69 | 1.0M |
| 2025-12-24 | 13.60 | $29.63 | 532620 |
| 2025-12-23 | 12.84 | $29.47 | 1.6M |
| 2025-12-22 | 12.04 | $30.17 | 2.2M |
| 2025-12-19 | 11.92 | $30.41 | 3.4M |
| 2025-12-18 | 12.07 | $30.38 | 2.5M |
| 2025-12-17 | 12.31 | $30.57 | 2.3M |
| 2025-12-16 | 12.20 | $30.47 | 1.5M |
| 2025-12-15 | 12.45 | $30.76 | 1.7M |
| 2025-12-12 | 12.53 | $30.53 | 1.4M |
| 2025-12-11 | 12.59 | $30.56 | 1.3M |
| 2025-12-10 | 12.65 | $30.81 | 1.4M |
| 2025-12-09 | 13.06 | $31.08 | 1.7M |
| 2025-12-08 | 13.49 | $31.01 | 1.9M |
| 2025-12-05 | 13.99 | $30.65 | 1.5M |
| 2025-12-04 | 14.49 | $31.06 | 1.5M |
| 2025-12-03 | 14.74 | $31.33 | 1.7M |
| 2025-12-02 | 15.00 | $31.04 | 2.0M |
| 2025-12-01 | 15.26 | $31.50 | 1.1M |
| 2025-11-28 | 15.05 | $31.66 | 711040 |
| 2025-11-26 | 14.69 | $31.47 | 1.9M |
| 2025-11-25 | 14.32 | $31.44 | 1.7M |
| 2025-11-24 | 13.81 | $31.55 | 3.1M |
| 2025-11-21 | 13.45 | $31.46 | 2.5M |
| 2025-11-20 | 13.34 | $30.87 | 1.7M |
| 2025-11-19 | 13.74 | $30.71 | 1.7M |
| 2025-11-18 | 14.15 | $30.90 | 2.6M |
| 2025-11-17 | 14.72 | $30.75 | 2.1M |
| 2025-11-14 | 15.23 | $30.86 | 1.5M |
| 2025-11-13 | 16.02 | $30.78 | 1.3M |
| 2025-11-12 | 16.80 | $30.57 | 1.4M |
| 2025-11-11 | 17.52 | $30.96 | 1.3M |
| 2025-11-10 | 18.29 | $30.54 | 1.8M |
| 2025-11-07 | 19.01 | $30.55 | 1.3M |
| 2025-11-06 | 19.63 | $29.84 | 1.4M |
| 2025-11-05 | 19.53 | $29.67 | 1.7M |
| 2025-11-04 | 19.28 | $29.57 | 2.2M |
| 2025-11-03 | 19.02 | $30.09 | 2.5M |
| 2025-10-31 | 18.74 | $29.88 | 2.1M |
| 2025-10-30 | 18.58 | $29.89 | 1.9M |
| 2025-10-29 | 18.65 | $30.19 | 1.3M |
| 2025-10-28 | 18.85 | $30.60 | 1.5M |
| 2025-10-27 | 19.34 | $30.96 | 1.5M |
| 2025-10-24 | 20.35 | $31.14 | 4.2M |
| 2025-10-23 | 21.41 | $31.86 | 3.8M |
| 2025-10-22 | 21.49 | $31.37 | 3.4M |
| 2025-10-21 | 21.22 | $31.63 | 2.4M |
| 2025-10-20 | 21.04 | $31.38 | 2.0M |
| 2025-10-17 | 21.15 | $30.89 | 1.8M |
| 2025-10-16 | 21.63 | $30.49 | 2.0M |
| 2025-10-15 | 22.60 | $30.25 | 2.3M |
| 2025-10-14 | 23.77 | $29.77 | 1.5M |
| 2025-10-13 | 24.20 | $29.58 | 1.4M |
| 2025-10-10 | 24.30 | $29.20 | 1.6M |
| 2025-10-09 | 24.47 | $29.50 | 2.0M |
| 2025-10-08 | 24.30 | $29.22 | 1.7M |
| 2025-10-07 | 23.84 | $29.23 | 1.5M |
| 2025-10-06 | 23.38 | $29.24 | 2.3M |
| 2025-10-03 | 22.96 | $29.88 | 1.4M |
| 2025-10-02 | 23.24 | $30.01 | 1.2M |
| 2025-10-01 | 22.82 | $29.93 | 1.5M |
| 2025-09-30 | 22.42 | $29.76 | 1.3M |
| 2025-09-29 | 21.61 | $29.62 | 1.3M |
| 2025-09-26 | 20.79 | $29.75 | 710234 |
| 2025-09-25 | 20.05 | $29.46 | 2.0M |
| 2025-09-24 | 19.27 | $29.48 | 2.1M |
| 2025-09-23 | 18.65 | $30.10 | 1.5M |
| 2025-09-22 | 18.56 | $30.05 | 2.6M |
| 2025-09-19 | 18.21 | $30.15 | 4.2M |
| 2025-09-18 | 17.93 | $30.19 | 2.2M |
| 2025-09-17 | 17.63 | $29.92 | 2.2M |
| 2025-09-16 | 17.03 | $29.41 | 1.9M |
| 2025-09-15 | 16.05 | $29.92 | 2.0M |
| 2025-09-12 | 15.51 | $29.84 | 1.2M |
| 2025-09-11 | 14.84 | $29.98 | 1.9M |
| 2025-09-10 | 14.00 | $29.69 | 2.3M |
| 2025-09-09 | 13.12 | $29.97 | 1.9M |
| 2025-09-08 | 12.43 | $30.46 | 1.4M |
| 2025-09-05 | 12.06 | $30.80 | 1.3M |
| 2025-09-04 | 12.07 | $30.74 | 2.4M |
| 2025-09-03 | 12.08 | $30.94 | 1.2M |
| 2025-09-02 | 12.44 | $30.73 | 1.4M |
| 2025-08-29 | 12.81 | $31.32 | 1.0M |
| 2025-08-28 | 13.14 | $31.09 | 962822 |
| 2025-08-27 | 13.61 | $31.26 | 1.2M |
| 2025-08-26 | 13.67 | $31.09 | 1.2M |
| 2025-08-25 | 13.87 | $31.11 | 1.3M |
| 2025-08-22 | 13.82 | $31.32 | 1.4M |
| 2025-08-21 | 13.64 | $31.12 | 791470 |
| 2025-08-20 | 13.94 | $31.08 | 1.5M |
| 2025-08-19 | 14.24 | $30.84 | 930200 |
| 2025-08-18 | 14.85 | $30.25 | 1.2M |
| 2025-08-15 | 15.25 | $30.42 | 1.6M |
| 2025-08-14 | 15.60 | $30.33 | 999419 |
| 2025-08-13 | 15.65 | $30.45 | 1.8M |
| 2025-08-12 | 15.69 | $30.22 | 1.2M |
| 2025-08-11 | 15.32 | $29.90 | 1.1M |
| 2025-08-08 | 15.07 | $30.22 | 1.2M |
| 2025-08-07 | 15.10 | $30.33 | 1.0M |
| 2025-08-06 | 14.72 | $30.02 | 1.6M |
| 2025-08-05 | 14.31 | $30.75 | 2.2M |
| 2025-08-04 | 14.48 | $30.84 | 1.3M |
| 2025-08-01 | 14.65 | $30.54 | 1.6M |
| 2025-07-31 | 14.50 | $30.49 | 1.7M |
| 2025-07-30 | 14.48 | $30.67 | 1.6M |
| 2025-07-29 | 14.63 | $31.29 | 2.5M |
| 2025-07-28 | 14.93 | $30.47 | 1.9M |
| 2025-07-25 | 14.50 | $30.62 | 1.7M |
| 2025-07-24 | 13.91 | $30.55 | 2.1M |
| 2025-07-23 | 13.28 | $30.58 | 1.9M |
| 2025-07-22 | 12.77 | $30.87 | 2.2M |
| 2025-07-21 | 12.24 | $30.47 | 1.7M |
| 2025-07-18 | 11.48 | $30.49 | 2.4M |
| 2025-07-17 | 10.66 | $30.65 | 2.1M |
| 2025-07-16 | 10.13 | $31.03 | 2.5M |
| 2025-07-15 | 9.69 | $31.00 | 2.3M |
| 2025-07-14 | 9.38 | $31.86 | 2.2M |
| 2025-07-11 | 9.47 | $31.61 | 2.1M |
| 2025-07-10 | 9.29 | $31.15 | 1.4M |
| 2025-07-09 | 8.85 | $30.96 | 1.8M |
| 2025-07-08 | 8.26 | $31.20 | 1.6M |
| 2025-07-07 | 7.89 | $31.50 | 1.6M |
| 2025-07-03 | 7.72 | $32.05 | 1.2M |
| 2025-07-02 | 7.69 | $31.83 | 1.9M |
| 2025-07-01 | 7.55 | $31.99 | 2.6M |
| 2025-06-30 | 7.72 | $31.91 | 2.5M |
| 2025-06-27 | 7.32 | $31.93 | 5.0M |
| 2025-06-26 | 7.47 | $32.14 | 1.5M |
| 2025-06-25 | 7.39 | $31.85 | 1.7M |
| 2025-06-24 | 7.30 | $32.68 | 949800 |
| 2025-06-23 | 7.24 | $32.95 | 2.2M |
| 2025-06-20 | 7.19 | $32.35 | 5.8M |
| 2025-06-18 | 7.17 | $32.64 | 1.9M |
| 2025-06-17 | 7.14 | $32.41 | 2.0M |
| 2025-06-16 | 7.44 | $32.03 | 1.1M |
| 2025-06-13 | 7.83 | $32.40 | 1.3M |
| 2025-06-12 | 7.98 | $32.54 | 1.9M |
| 2025-06-11 | 8.14 | $32.74 | 1.2M |
| 2025-06-10 | 8.33 | $33.08 | 1.7M |
| 2025-06-09 | 8.20 | $33.05 | 1.5M |
| 2025-06-06 | 8.25 | $32.52 | 1.2M |
| 2025-06-05 | 8.61 | $32.27 | 2.1M |
| 2025-06-04 | 8.81 | $32.17 | 1.8M |
| 2025-06-03 | 9.07 | $32.95 | 1.7M |
| 2025-06-02 | 8.97 | $32.68 | 2.0M |
| 2025-05-30 | 9.20 | $32.50 | 2.8M |
| 2025-05-29 | 9.24 | $32.45 | 1.4M |
| 2025-05-28 | 9.28 | $32.50 | 2.6M |
| 2025-05-27 | 9.41 | $32.28 | 1.7M |
| 2025-05-23 | 9.70 | $31.88 | 1.1M |
| 2025-05-22 | 9.99 | $31.71 | 920636 |
| 2025-05-21 | 10.14 | $31.87 | 884019 |
| 2025-05-20 | 10.55 | $32.30 | 1.2M |
| 2025-05-19 | 10.78 | $32.47 | 912000 |
| 2025-05-16 | 11.03 | $32.27 | 1.3M |
| 2025-05-15 | 11.39 | $32.01 | 1.2M |
| 2025-05-14 | 11.95 | $31.23 | 997300 |
| 2025-05-13 | 11.90 | $31.43 | 1.3M |
| 2025-05-12 | 12.17 | $31.67 | 1.7M |
| 2025-05-09 | 12.63 | $32.16 | 1.0M |
| 2025-05-08 | 12.75 | $31.80 | 788218 |
| 2025-05-07 | 12.83 | $31.79 | 1.2M |
| 2025-05-06 | 13.10 | $31.90 | 1.2M |
| 2025-05-05 | 13.29 | $31.97 | 1.4M |
| 2025-05-02 | 13.65 | $31.99 | 891900 |
| 2025-05-01 | 14.10 | $31.91 | 1.3M |
| 2025-04-30 | 14.60 | $32.17 | 2.1M |
| 2025-04-29 | 15.06 | $31.93 | 2.3M |
| 2025-04-28 | 15.84 | $31.77 | 1.8M |
| 2025-04-25 | 16.24 | $31.73 | 1.6M |
| 2025-04-24 | 16.53 | $31.53 | 1.8M |
| 2025-04-23 | 16.98 | $32.10 | 2.6M |
| 2025-04-22 | 17.69 | $32.23 | 2.0M |
| 2025-04-21 | 18.29 | $31.80 | 847700 |
| 2025-04-17 | 18.61 | $32.21 | 1.4M |
| 2025-04-16 | 19.29 | $31.87 | 1.2M |
| 2025-04-15 | 19.56 | $31.48 | 1.5M |
| 2025-04-14 | 19.58 | $31.33 | 1.3M |
| 2025-04-11 | 19.47 | $30.74 | 1.6M |
| 2025-04-10 | 18.71 | $30.03 | 2.0M |
| 2025-04-09 | 17.78 | $30.64 | 3.1M |
| 2025-04-08 | 16.80 | $28.45 | 2.3M |
| 2025-04-07 | 14.89 | $29.34 | 2.1M |
| 2025-04-04 | 13.12 | $30.72 | 2.7M |
| 2025-04-03 | 12.15 | $31.81 | 2.6M |
| 2025-04-02 | 11.88 | $32.60 | 2.9M |
| 2025-04-01 | 12.11 | $32.43 | 2.5M |
| 2025-03-31 | 12.36 | $32.64 | 1.6M |
| 2025-03-28 | 12.74 | $32.60 | 1.4M |
| 2025-03-27 | 13.25 | $32.65 | 2.2M |
| 2025-03-26 | 13.79 | $32.85 | 2.2M |
| 2025-03-25 | 14.47 | $32.40 | 2.2M |
| 2025-03-24 | 15.11 | $32.31 | 2.3M |
| 2025-03-21 | 15.48 | $31.73 | 6.0M |
| 2025-03-20 | 15.65 | $32.04 | 2.7M |
| 2025-03-19 | 15.94 | $31.90 | 3.8M |
| 2025-03-18 | 16.25 | $31.75 | 1.4M |
| 2025-03-17 | 16.57 | $31.88 | 1.5M |
| 2025-03-14 | 17.08 | $31.70 | 2.5M |
| 2025-03-13 | 17.11 | $30.51 | 2.3M |
| 2025-03-12 | 16.80 | $30.81 | 2.1M |
| 2025-03-11 | 16.19 | $31.11 | 3.3M |
| 2025-03-10 | 16.10 | $31.56 | 2.2M |
| 2025-03-07 | 16.34 | $32.29 | 1.5M |
| 2025-03-06 | 16.79 | $31.73 | 1.2M |
| 2025-03-05 | 16.58 | $32.11 | 1.8M |
| 2025-03-04 | 16.36 | $32.05 | 2.3M |
| 2025-03-03 | 16.61 | $32.84 | 2.0M |
| 2025-02-28 | 17.24 | $32.72 | 1.7M |
| 2025-02-27 | 17.73 | $32.51 | 1.1M |
| 2025-02-26 | 18.05 | $32.44 | 1.0M |
| 2025-02-25 | 18.54 | $32.50 | 2.0M |
| 2025-02-24 | 19.06 | $32.06 | 2.6M |
| 2025-02-21 | 19.04 | $31.88 | 1.4M |
| 2025-02-20 | 19.02 | $31.81 | 1.0M |
| 2025-02-19 | 18.92 | $31.92 | 1.4M |
| 2025-02-18 | 18.76 | $31.72 | 1.4M |
| 2025-02-14 | 18.18 | $31.27 | 1.1M |
| 2025-02-13 | 17.78 | $31.12 | 1.5M |
| 2025-02-12 | 17.09 | $30.70 | 1.6M |
| 2025-02-11 | 16.70 | $31.20 | 1.2M |
| 2025-02-10 | 16.46 | $31.24 | 1.1M |
| 2025-02-07 | 16.42 | $31.54 | 897600 |
| 2025-02-06 | 16.48 | $31.73 | 908844 |
| 2025-02-05 | 16.81 | $32.02 | 639600 |
| 2025-02-04 | 17.14 | $31.57 | 675816 |
| 2025-02-03 | 17.08 | $31.83 | 850400 |
| 2025-01-31 | 17.18 | $32.10 | 1.6M |
| 2025-01-30 | 17.36 | $32.20 | 679014 |
| 2025-01-29 | 17.72 | $31.47 | 989346 |
| 2025-01-28 | 17.96 | $31.90 | 711869 |
| 2025-01-27 | 18.78 | $32.29 | 680442 |
| 2025-01-24 | 19.63 | $31.41 | 691424 |
| 2025-01-23 | 19.75 | $31.27 | 959200 |
| 2025-01-22 | 19.68 | $31.04 | 1.2M |
| 2025-01-21 | 19.77 | $32.05 | 644837 |
| 2025-01-17 | 20.57 | $31.70 | 696919 |
| 2025-01-16 | 21.35 | $31.79 | 729000 |
| 2025-01-15 | 21.91 | $31.06 | 775838 |
| 2025-01-14 | 22.54 | $31.00 | 923240 |
| 2025-01-13 | 22.26 | $30.84 | 1.3M |
| 2025-01-10 | 21.66 | $30.58 | 1.1M |
| 2025-01-08 | 21.20 | $31.61 | 1.3M |
| 2025-01-07 | 21.06 | $31.28 | 1.6M |
| 2025-01-06 | 21.03 | $31.67 | 1.7M |
| 2025-01-03 | 20.86 | $31.49 | 1.3M |
| 2025-01-02 | 20.34 | $30.83 | 1.2M |
| 2024-12-31 | 19.46 | $31.28 | 1.2M |
| 2024-12-30 | 18.79 | $31.21 | 2.8M |
| 2024-12-27 | 18.00 | $31.34 | 877600 |
| 2024-12-26 | 17.41 | $31.97 | 693100 |
| 2024-12-24 | 17.19 | $31.95 | 383900 |
| 2024-12-23 | 16.81 | $31.66 | 861100 |
| 2024-12-20 | 16.04 | $31.53 | 5.2M |
| 2024-12-19 | 15.24 | $30.82 | 1.6M |
| 2024-12-18 | 14.52 | $31.52 | 1.8M |
| 2024-12-17 | 14.17 | $32.68 | 877850 |
| 2024-12-16 | 14.84 | $32.84 | 889205 |
| 2024-12-13 | 15.46 | $32.90 | 734200 |
| 2024-12-12 | 16.25 | $32.70 | 654707 |
| 2024-12-11 | 16.91 | $32.99 | 1.6M |
| 2024-12-10 | 17.67 | $32.47 | 1.9M |
| 2024-12-09 | 18.56 | $32.75 | 879800 |
| 2024-12-06 | 19.31 | $32.67 | 959800 |
| 2024-12-05 | 20.10 | $32.90 | 695619 |
| 2024-12-04 | 20.72 | $33.29 | 856400 |
| 2024-12-03 | 21.12 | $33.05 | 847139 |
| 2024-12-02 | 21.52 | $33.39 | 1.3M |
| 2024-11-29 | 21.53 | $34.10 | 1.1M |
| 2024-11-27 | 20.73 | $34.31 | 799700 |
| 2024-11-26 | 19.98 | $33.96 | 910604 |
| 2024-11-25 | 19.62 | $33.82 | 1.3M |
| 2024-11-22 | 19.09 | $33.47 | 739022 |
| 2024-11-21 | 18.83 | $33.50 | 1.0M |
| 2024-11-20 | 18.38 | $33.56 | 756460 |
| 2024-11-19 | 17.91 | $34.15 | 1.0M |
| 2024-11-18 | 17.41 | $33.41 | 894200 |
| 2024-11-15 | 17.42 | $32.86 | 823100 |
| 2024-11-14 | 17.81 | $32.66 | 600900 |
| 2024-11-13 | 18.15 | $33.06 | 784000 |
| 2024-11-12 | 18.02 | $33.01 | 1.3M |
| 2024-11-11 | 17.88 | $33.28 | 1.4M |
| 2024-11-08 | 17.69 | $33.09 | 2.6M |
| 2024-11-07 | 17.75 | $32.09 | 1.2M |
| 2024-11-06 | 18.66 | $31.67 | 2.6M |
| 2024-11-05 | 19.63 | $31.80 | 818762 |
| 2024-11-04 | 19.39 | $31.71 | 1.3M |
| 2024-11-01 | 19.22 | $31.64 | 1.4M |
| 2024-10-31 | 18.92 | $31.69 | 906132 |
| 2024-10-30 | 18.79 | $32.26 | 817306 |
| 2024-10-29 | 19.14 | $32.30 | 1.6M |
| 2024-10-28 | 19.50 | $32.50 | 1.3M |
| 2024-10-25 | 20.15 | $32.60 | 1.0M |
| 2024-10-24 | 21.04 | $33.36 | 1.2M |
| 2024-10-23 | 21.82 | $33.89 | 992000 |
| 2024-10-22 | 21.93 | $33.82 | 788403 |
| 2024-10-21 | 21.89 | $33.89 | 939979 |
| 2024-10-18 | 21.73 | $34.15 | 454600 |
| 2024-10-17 | 21.65 | $33.85 | 539127 |
| 2024-10-16 | 21.68 | $34.11 | 945900 |
| 2024-10-15 | 21.72 | $33.49 | 2.0M |
| 2024-10-14 | 21.91 | $33.03 | 699000 |
| 2024-10-11 | 22.92 | $32.51 | 864916 |
| 2024-10-10 | 23.89 | $32.50 | 1.1M |
| 2024-10-09 | 24.91 | $32.68 | 610730 |
| 2024-10-08 | 26.08 | $32.74 | 762918 |
| 2024-10-07 | 27.45 | $32.57 | 1.1M |
| 2024-10-04 | 28.62 | $32.40 | 1.1M |
| 2024-10-03 | 30.04 | $32.95 | 952061 |
| 2024-10-02 | 31.31 | $32.76 | 2.0M |
| 2024-10-01 | 32.55 | $33.51 | 1.1M |
| 2024-09-30 | 32.79 | $34.15 | 1.3M |
| 2024-09-27 | 32.67 | $34.15 | 1.3M |
| 2024-09-26 | 32.09 | $33.98 | 1.1M |
| 2024-09-25 | 31.49 | $33.85 | 1.3M |
| 2024-09-24 | 30.95 | $34.01 | 1.4M |
| 2024-09-23 | 30.14 | $34.49 | 1.2M |
| 2024-09-20 | 29.01 | $34.10 | 3.6M |
| 2024-09-19 | 27.97 | $33.88 | 2.2M |
| 2024-09-18 | 27.00 | $33.65 | 1.7M |
| 2024-09-17 | 26.02 | $33.16 | 1.7M |
| 2024-09-16 | 25.18 | $33.08 | 1.1M |
| 2024-09-13 | 24.55 | $32.81 | 1.7M |
| 2024-09-12 | 24.06 | $32.39 | 1.7M |
| 2024-09-11 | 23.77 | $32.07 | 1.6M |
| 2024-09-10 | 23.66 | $32.21 | 1.1M |
| 2024-09-09 | 23.33 | $32.30 | 919500 |
| 2024-09-06 | 23.02 | $32.08 | 913300 |
| 2024-09-05 | 22.88 | $32.11 | 869504 |
| 2024-09-04 | 22.20 | $32.29 | 837349 |
| 2024-09-03 | 21.57 | $31.95 | 1.3M |
| 2024-08-30 | 21.24 | $31.91 | 1.4M |
| 2024-08-29 | 20.82 | $31.54 | 1.2M |
| 2024-08-28 | 20.59 | $31.52 | 1.2M |
| 2024-08-27 | 20.44 | $31.48 | 1.3M |
| 2024-08-26 | 20.30 | $31.57 | 900500 |
| 2024-08-23 | 19.73 | $31.62 | 1.0M |
| 2024-08-22 | 19.29 | $31.15 | 1.2M |
| 2024-08-21 | 19.20 | $31.16 | 979100 |
| 2024-08-20 | 19.13 | $30.73 | 1.9M |
| 2024-08-19 | 19.43 | $30.33 | 1.1M |
| 2024-08-16 | 20.07 | $29.72 | 883347 |
| 2024-08-15 | 21.09 | $29.92 | 838933 |
| 2024-08-14 | 21.70 | $29.96 | 1.1M |
| 2024-08-13 | 22.48 | $29.80 | 1.4M |
| 2024-08-12 | 23.20 | $29.73 | 1.1M |
| 2024-08-09 | 24.24 | $29.35 | 995331 |
| 2024-08-08 | 25.29 | $29.22 | 1.2M |
| 2024-08-07 | 26.41 | $28.57 | 2.1M |
| 2024-08-06 | 27.46 | $28.83 | 2.5M |
| 2024-08-05 | 28.58 | $28.34 | 2.9M |
| 2024-08-02 | 29.24 | $29.37 | 1.3M |
| 2024-08-01 | 30.31 | $29.76 | 1.3M |
| 2024-07-31 | 31.22 | $29.59 | 1.5M |
| 2024-07-30 | 31.87 | $30.26 | 1.4M |
| 2024-07-29 | 32.03 | $30.15 | 1.1M |
| 2024-07-26 | 32.18 | $30.39 | 977500 |
| 2024-07-25 | 32.08 | $29.94 | 2.1M |
| 2024-07-24 | 31.96 | $30.37 | 987700 |
| 2024-07-23 | 31.13 | $30.96 | 1.3M |
| 2024-07-22 | 29.78 | $30.77 | 970734 |
| 2024-07-19 | 28.52 | $30.77 | 953791 |
| 2024-07-18 | 26.96 | $30.77 | 1.0M |
| 2024-07-17 | 25.32 | $30.68 | 2.0M |
| 2024-07-16 | 23.69 | $30.50 | 1.1M |
| 2024-07-15 | 22.12 | $29.89 | 1.3M |
| 2024-07-12 | 20.79 | $29.28 | 1.1M |
| 2024-07-11 | 19.60 | $29.14 | 1.6M |
| 2024-07-10 | 18.43 | $28.32 | 1.1M |
| 2024-07-09 | 18.10 | $27.84 | 1.1M |
| 2024-07-08 | 17.80 | $28.28 | 1.0M |
| 2024-07-05 | 17.16 | $27.99 | 640800 |
| 2024-07-03 | 16.76 | $27.85 | 449700 |
| 2024-07-02 | 16.41 | $27.69 | 1.2M |
| 2024-07-01 | 16.27 | $27.45 | 1.9M |
| 2024-06-28 | 16.23 | $27.71 | 6.0M |
| 2024-06-27 | 15.89 | $27.58 | 1.5M |
| 2024-06-26 | 15.78 | $27.13 | 1.2M |
| 2024-06-25 | 16.10 | $26.97 | 1.1M |
| 2024-06-24 | 16.13 | $27.38 | 1.4M |
| 2024-06-21 | 16.17 | $26.85 | 7.2M |
| 2024-06-20 | 16.75 | $27.08 | 1.4M |
| 2024-06-18 | 17.22 | $27.24 | 1.1M |
| 2024-06-17 | 17.31 | $27.65 | 912703 |
| 2024-06-14 | 17.14 | $27.60 | 687700 |
| 2024-06-13 | 16.81 | $27.65 | 896249 |
| 2024-06-12 | 16.44 | $27.56 | 1.4M |
| 2024-06-11 | 16.05 | $27.42 | 1.4M |
| 2024-06-10 | 16.23 | $27.46 | 2.5M |
| 2024-06-07 | 16.42 | $27.45 | 961930 |
| 2024-06-06 | 16.26 | $27.95 | 1.4M |
| 2024-06-05 | 15.81 | $27.74 | 2.9M |
| 2024-06-04 | 15.48 | $27.40 | 1.2M |
| 2024-06-03 | 15.38 | $26.83 | 1.4M |
| 2024-05-31 | 15.94 | $26.78 | 2.6M |
| 2024-05-30 | 16.61 | $26.45 | 999791 |
| 2024-05-29 | 17.28 | $26.17 | 845632 |
| 2024-05-28 | 17.65 | $26.37 | 1.1M |
| 2024-05-24 | 18.38 | $26.94 | 837800 |
| 2024-05-23 | 18.97 | $26.88 | 981313 |
| 2024-05-22 | 19.54 | $27.32 | 992051 |
| 2024-05-21 | 19.34 | $27.53 | 1.2M |
| 2024-05-20 | 19.10 | $27.44 | 1.2M |
| 2024-05-17 | 18.73 | $27.54 | 863205 |
| 2024-05-16 | 18.37 | $27.21 | 1.1M |
| 2024-05-15 | 18.00 | $27.54 | 1.5M |
| 2024-05-14 | 17.44 | $27.10 | 1.2M |
| 2024-05-13 | 16.94 | $27.25 | 785400 |
| 2024-05-10 | 16.65 | $27.15 | 813400 |
| 2024-05-09 | 16.41 | $27.12 | 989104 |
| 2024-05-08 | 16.16 | $27.01 | 1.0M |
| 2024-05-07 | 15.93 | $27.27 | 1.2M |
| 2024-05-06 | 14.98 | $27.15 | 992900 |
| 2024-05-03 | 14.18 | $26.91 | 910442 |
| 2024-05-02 | 13.34 | $26.82 | 1.5M |
| 2024-05-01 | 12.77 | $26.35 | 1.3M |
| 2024-04-30 | 12.26 | $26.34 | 1.3M |
| 2024-04-29 | 12.05 | $26.31 | 1.0M |
| 2024-04-26 | 11.89 | $25.69 | 2.0M |
| 2024-04-25 | 12.10 | $25.73 | 2.1M |
| 2024-04-24 | 12.18 | $26.33 | 1.3M |
| 2024-04-23 | 11.92 | $26.28 | 1.3M |
| 2024-04-22 | 11.66 | $25.76 | 830610 |
| 2024-04-19 | 11.90 | $25.48 | 1.3M |
| 2024-04-18 | 12.43 | $25.16 | 866100 |
| 2024-04-17 | 12.81 | $24.91 | 651700 |
| 2024-04-16 | 13.11 | $24.76 | 695461 |
| 2024-04-15 | 13.37 | $25.17 | 881926 |
| 2024-04-12 | 13.86 | $25.44 | 736101 |
| 2024-04-11 | 14.44 | $25.65 | 1.3M |
| 2024-04-10 | 15.04 | $25.31 | 1.2M |
| 2024-04-09 | 15.70 | $26.55 | 1.2M |
| 2024-04-08 | 15.40 | $26.05 | 1.3M |
| 2024-04-05 | 15.56 | $25.53 | 631356 |
| 2024-04-04 | 16.18 | $25.47 | 1.2M |
| 2024-04-03 | 16.68 | $25.29 | 955301 |
| 2024-04-02 | 17.45 | $25.49 | 1.6M |
| 2024-04-01 | 18.15 | $26.20 | 1.3M |
| 2024-03-28 | 17.87 | $26.66 | 1.9M |
| 2024-03-27 | 16.81 | $26.53 | 2.3M |
| 2024-03-26 | 15.88 | $26.15 | 1.8M |
| 2024-03-25 | 15.23 | $25.74 | 1.1M |
| 2024-03-22 | 14.88 | $25.68 | 1.5M |
| 2024-03-21 | 14.50 | $25.92 | 1.4M |
| 2024-03-20 | 14.38 | $25.52 | 1.5M |
| 2024-03-19 | 14.85 | $25.30 | 1.4M |
| 2024-03-18 | 15.23 | $25.41 | 1.4M |
| 2024-03-15 | 15.63 | $25.36 | 2.9M |
| 2024-03-14 | 16.29 | $25.25 | 2.6M |
| 2024-03-13 | 16.72 | $25.53 | 3.6M |
| 2024-03-12 | 16.57 | $25.50 | 4.8M |
| 2024-03-11 | 16.66 | $25.23 | 1.2M |
| 2024-03-08 | 17.33 | $24.93 | 1.1M |
| 2024-03-07 | 17.97 | $24.87 | 951912 |
| 2024-03-06 | 18.72 | $24.73 | 917500 |
| 2024-03-05 | 19.42 | $24.56 | 2.1M |
| 2024-03-04 | 20.16 | $24.49 | 1.6M |
| 2024-03-01 | 20.43 | $24.37 | 2.6M |
| 2024-02-29 | 20.25 | $23.89 | 4.9M |
| 2024-02-28 | 19.47 | $23.78 | 1.5M |
| 2024-02-27 | 18.83 | $24.13 | 959900 |
| 2024-02-26 | 18.48 | $24.27 | 714900 |
| 2024-02-23 | 18.35 | $24.56 | 552400 |
| 2024-02-22 | 18.53 | $24.68 | 1.1M |
| 2024-02-21 | 18.72 | $24.56 | 806148 |
| 2024-02-20 | 19.01 | $24.62 | 1.1M |
| 2024-02-16 | 19.41 | $24.69 | 1.5M |
| 2024-02-15 | 19.82 | $24.54 | 1.5M |
| 2024-02-14 | 20.20 | $24.19 | 1.4M |
| 2024-02-13 | 19.60 | $24.20 | 1.5M |
| 2024-02-12 | 18.96 | $24.62 | 1.1M |
| 2024-02-09 | 19.01 | $24.59 | 663700 |
| 2024-02-08 | 18.89 | $24.63 | 772806 |
| 2024-02-07 | 18.79 | $24.37 | 647606 |
| 2024-02-06 | 18.80 | $24.56 | 643830 |
| 2024-02-05 | 18.78 | $24.29 | 1.2M |
| 2024-02-02 | 18.65 | $24.79 | 751422 |
| 2024-02-01 | 19.00 | $25.25 | 1.1M |
| 2024-01-31 | 19.53 | $24.91 | 1.4M |
| 2024-01-30 | 20.09 | $25.02 | 660100 |
| 2024-01-29 | 20.28 | $25.05 | 836400 |
| 2024-01-26 | 20.47 | $24.72 | 598870 |
| 2024-01-25 | 20.74 | $24.92 | 1.2M |
| 2024-01-24 | 21.13 | $24.65 | 1.0M |
| 2024-01-23 | 21.55 | $24.94 | 733906 |
| 2024-01-22 | 22.24 | $25.21 | 1.2M |
| 2024-01-19 | 23.34 | $25.04 | 1.5M |
| 2024-01-18 | 23.92 | $24.66 | 1.5M |
| 2024-01-17 | 24.78 | $25.03 | 2.4M |
| 2024-01-16 | 25.79 | $25.47 | 1.1M |
| 2024-01-12 | 26.57 | $25.74 | 874700 |
| 2024-01-11 | 26.96 | $25.84 | 1.3M |
| 2024-01-10 | 27.53 | $26.08 | 1.6M |
| 2024-01-09 | 27.60 | $26.28 | 1.1M |
| 2024-01-08 | 27.79 | $26.04 | 885218 |
| 2024-01-05 | 28.17 | $25.47 | 668010 |
| 2024-01-04 | 29.13 | $25.51 | 964645 |
| 2024-01-03 | 29.71 | $25.65 | 1.3M |
| 2024-01-02 | 30.17 | $26.00 | 929900 |
| 2023-12-29 | 30.66 | $25.56 | 757337 |
| 2023-12-28 | 30.83 | $26.05 | 1.2M |
| 2023-12-27 | 30.73 | $26.08 | 977034 |
| 2023-12-26 | 30.23 | $26.03 | 810309 |
| 2023-12-22 | 29.70 | $25.85 | 1.1M |
| 2023-12-21 | 29.17 | $25.72 | 1.3M |
| 2023-12-20 | 28.75 | $25.54 | 2.8M |
| 2023-12-19 | 28.09 | $25.66 | 1.7M |
| 2023-12-18 | 27.46 | $25.44 | 1.7M |
| 2023-12-15 | 26.83 | $25.72 | 4.3M |
| 2023-12-14 | 26.02 | $26.08 | 1.6M |
| 2023-12-13 | 24.86 | $25.50 | 1.6M |
| 2023-12-12 | 23.97 | $24.68 | 1.6M |
| 2023-12-11 | 23.58 | $24.44 | 1.3M |
| 2023-12-08 | 23.50 | $24.31 | 1.1M |
| 2023-12-07 | 23.17 | $24.64 | 1.8M |
| 2023-12-06 | 22.34 | $24.51 | 1.0M |
| 2023-12-05 | 21.33 | $24.82 | 2.4M |
| 2023-12-04 | 20.33 | $24.99 | 1.1M |
| 2023-12-01 | 19.29 | $24.55 | 1.3M |
| 2023-11-30 | 18.57 | $23.75 | 1.8M |
| 2023-11-29 | 18.50 | $23.51 | 1.3M |
| 2023-11-28 | 18.47 | $23.50 | 1.4M |
| 2023-11-27 | 18.37 | $23.62 | 751100 |
| 2023-11-24 | 18.05 | $23.72 | 232832 |
| 2023-11-22 | 17.77 | $23.71 | 682622 |
| 2023-11-21 | 17.47 | $23.50 | 991200 |
| 2023-11-20 | 17.45 | $23.37 | 539354 |
| 2023-11-17 | 17.60 | $23.30 | 1.1M |
| 2023-11-16 | 17.77 | $23.20 | 985500 |
| 2023-11-15 | 17.84 | $23.21 | 1.4M |
| 2023-11-14 | 17.87 | $23.29 | 1.6M |
| 2023-11-13 | 17.98 | $22.35 | 1.6M |
| 2023-11-10 | 18.84 | $22.68 | 1.1M |
| 2023-11-09 | 19.61 | $22.56 | 1.9M |
| 2023-11-08 | 20.42 | $22.92 | 911248 |
| 2023-11-07 | 20.90 | $22.78 | 659614 |
| 2023-11-06 | 21.35 | $23.04 | 1.9M |
| 2023-11-03 | 21.63 | $23.35 | 1.3M |
| 2023-11-02 | 21.42 | $23.08 | 1.1M |
| 2023-11-01 | 21.53 | $22.52 | 1.6M |
| 2023-10-31 | 22.21 | $21.95 | 2.2M |
| 2023-10-30 | 23.24 | $21.34 | 2.2M |
| 2023-10-27 | 23.74 | $21.10 | 1.1M |
| 2023-10-26 | 24.46 | $21.45 | 2.1M |
| 2023-10-25 | 25.22 | $20.68 | 1.7M |
| 2023-10-24 | 25.16 | $20.94 | 1.2M |
| 2023-10-23 | 25.07 | $20.49 | 1.3M |
| 2023-10-20 | 24.67 | $20.84 | 1.3M |
| 2023-10-19 | 24.54 | $20.97 | 1.2M |
| 2023-10-18 | 24.51 | $21.33 | 1.0M |
| 2023-10-17 | 24.77 | $21.62 | 1.6M |
| 2023-10-16 | 25.25 | $21.58 | 1.4M |
| 2023-10-13 | 25.26 | $21.30 | 1.0M |
| 2023-10-12 | 24.81 | $21.28 | 829503 |
| 2023-10-11 | 24.51 | $21.79 | 1.9M |
| 2023-10-10 | 24.56 | $21.56 | 2.4M |
| 2023-10-09 | 24.32 | $21.49 | 1.3M |
| 2023-10-06 | 24.07 | $21.30 | 1.3M |
| 2023-10-05 | 23.46 | $21.37 | 1.3M |
| 2023-10-04 | 22.57 | $21.25 | 1.6M |
| 2023-10-03 | 21.34 | $20.85 | 1.4M |
| 2023-10-02 | 19.94 | $21.15 | 1.9M |
| 2023-09-29 | 18.67 | $21.63 | 1.8M |
| 2023-09-28 | 17.67 | $21.75 | 2.0M |
| 2023-09-27 | 16.22 | $21.55 | 1.4M |
| 2023-09-26 | 14.72 | $21.60 | 1.4M |
| 2023-09-25 | 13.28 | $22.32 | 746920 |
| 2023-09-22 | 12.25 | $22.53 | 936751 |
| 2023-09-21 | 11.47 | $22.63 | 1.6M |
| 2023-09-20 | 10.79 | $23.48 | 988700 |
| 2023-09-19 | 11.12 | $23.41 | 1.3M |
| 2023-09-18 | 11.05 | $23.25 | 1.4M |
| 2023-09-15 | 10.87 | $23.40 | 3.7M |
| 2023-09-14 | 10.78 | $23.72 | 3.7M |
| 2023-09-13 | 11.06 | $23.39 | 1.2M |
| 2023-09-12 | 10.86 | $23.67 | 525847 |
| 2023-09-11 | 11.08 | $23.84 | 784224 |
| 2023-09-08 | 11.31 | $23.78 | 665800 |
| 2023-09-07 | 11.62 | $23.85 | 741100 |
| 2023-09-06 | 11.94 | $23.64 | 645000 |
| 2023-09-05 | 11.85 | $23.65 | 1.1M |
| 2023-09-01 | 12.00 | $24.10 | 834544 |
| 2023-08-31 | 12.57 | $24.02 | 738200 |
| 2023-08-30 | 13.14 | $24.14 | 865124 |
| 2023-08-29 | 13.80 | $24.04 | 931700 |
| 2023-08-28 | 14.40 | $23.97 | 584106 |
| 2023-08-25 | 14.92 | $23.61 | 546149 |
| 2023-08-24 | 15.19 | $23.52 | 678700 |
| 2023-08-23 | 15.49 | $23.70 | 751500 |
| 2023-08-22 | 15.47 | $23.54 | 776900 |
| 2023-08-21 | 15.30 | $23.60 | 966600 |
| 2023-08-18 | 14.86 | $23.49 | 680926 |
| 2023-08-17 | 14.40 | $23.36 | 737067 |
| 2023-08-16 | 14.08 | $23.33 | 941000 |
| 2023-08-15 | 13.76 | $23.59 | 1.1M |
| 2023-08-14 | 13.63 | $23.82 | 859100 |
| 2023-08-11 | 13.73 | $24.04 | 1.0M |
| 2023-08-10 | 13.91 | $24.05 | 720500 |
| 2023-08-09 | 14.21 | $24.03 | 1.2M |
| 2023-08-08 | 14.35 | $24.08 | 691300 |
| 2023-08-07 | 14.70 | $24.23 | 828404 |
| 2023-08-04 | 15.08 | $23.83 | 540900 |
| 2023-08-03 | 15.15 | $23.59 | 847591 |
| 2023-08-02 | 14.94 | $23.97 | 1.3M |
| 2023-08-01 | 15.11 | $24.29 | 1.0M |
| 2023-07-31 | 15.56 | $24.55 | 1.4M |
| 2023-07-28 | 16.32 | $24.50 | 1.0M |
| 2023-07-27 | 17.12 | $24.88 | 1.9M |
| 2023-07-26 | 17.50 | $26.05 | 753105 |
| 2023-07-25 | 16.42 | $25.83 | 917540 |
| 2023-07-24 | 15.45 | $25.82 | 463612 |
| 2023-07-21 | 14.46 | $25.65 | 494812 |
| 2023-07-20 | 13.43 | $25.59 | 531729 |
| 2023-07-19 | 12.57 | $25.35 | 917500 |
| 2023-07-18 | 11.82 | $24.94 | 1.5M |
| 2023-07-17 | 11.35 | $24.92 | 799000 |
| 2023-07-14 | 10.94 | $24.51 | 901200 |
| 2023-07-13 | 10.92 | $24.42 | 1.3M |
| 2023-07-12 | 11.04 | $24.14 | 1.4M |
| 2023-07-11 | 11.13 | $24.03 | 978120 |
| 2023-07-10 | 11.69 | $23.23 | 1.5M |
| 2023-07-07 | 11.36 | $23.32 | 902200 |
| 2023-07-06 | 11.26 | $23.61 | 952200 |
| 2023-07-05 | 11.15 | $23.85 | 654700 |
| 2023-07-03 | 11.50 | $23.95 | 444400 |
| 2023-06-30 | 11.87 | $23.54 | 1.2M |
| 2023-06-29 | 12.13 | $23.89 | 1.4M |
| 2023-06-28 | 12.31 | $23.46 | 957700 |
| 2023-06-27 | 11.80 | $23.33 | 828400 |
| 2023-06-26 | 11.12 | $23.06 | 626707 |
| 2023-06-23 | 10.06 | $22.91 | 2.9M |
| 2023-06-22 | 9.04 | $23.39 | 1.1M |
| 2023-06-21 | 8.35 | $23.83 | 785400 |
| 2023-06-20 | 8.15 | $24.29 | 895900 |
| 2023-06-16 | 8.51 | $24.67 | 2.6M |
| 2023-06-15 | 8.74 | $24.61 | 1.1M |
| 2023-06-14 | 9.15 | $24.65 | 1.6M |
| 2023-06-13 | 9.58 | $24.64 | 1.1M |
| 2023-06-12 | 10.00 | $24.50 | 737521 |
| 2023-06-09 | 10.12 | $24.65 | 597227 |
| 2023-06-08 | 10.41 | $24.50 | 1.0M |
| 2023-06-07 | 10.81 | $24.92 | 1.4M |
| 2023-06-06 | 11.07 | $24.84 | 803035 |
| 2023-06-05 | 11.61 | $24.34 | 748612 |
| 2023-06-02 | 11.74 | $24.52 | 908917 |
| 2023-06-01 | 11.88 | $23.87 | 1.0M |
| 2023-05-31 | 11.37 | $23.93 | 1.8M |
| 2023-05-30 | 10.95 | $23.88 | 777116 |
| 2023-05-26 | 10.51 | $23.93 | 623718 |
| 2023-05-25 | 9.82 | $23.58 | 547200 |
| 2023-05-24 | 8.97 | $23.93 | 800700 |
| 2023-05-23 | 8.59 | $24.20 | 779000 |
| 2023-05-22 | 8.54 | $24.35 | 886245 |
| 2023-05-19 | 8.62 | $24.46 | 696181 |
| 2023-05-18 | 8.77 | $24.47 | 533500 |
| 2023-05-17 | 8.69 | $24.66 | 478500 |
| 2023-05-16 | 8.70 | $24.52 | 425000 |
| 2023-05-15 | 8.88 | $25.07 | 338506 |
| 2023-05-12 | 9.26 | $24.87 | 426538 |
| 2023-05-11 | 9.54 | $24.82 | 985200 |
| 2023-05-10 | 9.83 | $25.03 | 538958 |
| 2023-05-09 | 10.34 | $24.84 | 874100 |
| 2023-05-08 | 10.73 | $25.31 | 462900 |
| 2023-05-05 | 10.77 | $25.22 | 696400 |
| 2023-05-04 | 10.82 | $25.18 | 777100 |
| 2023-05-03 | 11.29 | $24.83 | 1.3M |
| 2023-05-02 | 11.79 | $24.43 | 838910 |
| 2023-05-01 | 11.96 | $24.64 | 711732 |
| 2023-04-28 | 12.34 | $24.75 | 799747 |
| 2023-04-27 | 12.83 | $24.76 | 1.4M |
| 2023-04-26 | 13.40 | $23.89 | 1.0M |
| 2023-04-25 | 13.19 | $23.99 | 448335 |
| 2023-04-24 | 12.97 | $23.81 | 826700 |
| 2023-04-21 | 12.74 | $24.18 | 900705 |
| 2023-04-20 | 13.12 | $24.38 | 539404 |
| 2023-04-19 | 13.40 | $24.35 | 434700 |
| 2023-04-18 | 13.60 | $24.25 | 567100 |
| 2023-04-17 | 13.87 | $24.49 | 679529 |
| 2023-04-14 | 14.10 | $24.09 | 353806 |
| 2023-04-13 | 14.34 | $24.55 | 565970 |
| 2023-04-12 | 14.89 | $24.53 | 800400 |
| 2023-04-11 | 15.67 | $24.67 | 1.1M |
| 2023-04-10 | 16.26 | $24.51 | 877403 |
| 2023-04-06 | 16.74 | $24.30 | 640700 |
| 2023-04-05 | 16.99 | $24.11 | 782336 |
| 2023-04-04 | 17.26 | $24.47 | 626700 |
| 2023-04-03 | 17.64 | $24.69 | 861897 |
| 2023-03-31 | 18.34 | $24.85 | 836167 |
| 2023-03-30 | 18.91 | $24.27 | 571832 |
| 2023-03-29 | 18.95 | $24.18 | 587900 |
| 2023-03-28 | 18.95 | $23.96 | 617700 |
| 2023-03-27 | 18.60 | $23.81 | 522200 |
| 2023-03-24 | 18.34 | $23.72 | 935300 |
| 2023-03-23 | 17.72 | $23.11 | 693524 |
| 2023-03-22 | 17.12 | $23.24 | 830127 |
| 2023-03-21 | 16.65 | $24.29 | 896430 |
| 2023-03-20 | 16.81 | $24.77 | 1.0M |
| 2023-03-17 | 17.17 | $24.29 | 2.6M |
| 2023-03-16 | 17.00 | $24.32 | 1.2M |
| 2023-03-15 | 16.82 | $24.26 | 900500 |
| 2023-03-14 | 16.40 | $24.48 | 941000 |
| 2023-03-13 | 16.24 | $24.23 | 1.5M |
| 2023-03-10 | 15.75 | $24.04 | 937900 |
| 2023-03-09 | 15.40 | $25.22 | 579249 |
| 2023-03-08 | 16.16 | $25.41 | 539435 |
| 2023-03-07 | 16.99 | $25.42 | 551900 |
| 2023-03-06 | 17.87 | $25.77 | 1.2M |
| 2023-03-03 | 18.31 | $26.19 | 721114 |
| 2023-03-02 | 18.12 | $26.14 | 642700 |
| 2023-03-01 | 18.05 | $25.51 | 970100 |
| 2023-02-28 | 18.43 | $25.76 | 1.7M |
| 2023-02-27 | 18.02 | $25.98 | 694417 |
| 2023-02-24 | 17.73 | $25.83 | 1.2M |
| 2023-02-23 | 17.83 | $25.80 | 1.1M |
| 2023-02-22 | 17.89 | $25.21 | 998917 |
| 2023-02-21 | 17.95 | $25.66 | 1.3M |
| 2023-02-17 | 17.61 | $25.89 | 4.3M |
| 2023-02-16 | 17.26 | $25.41 | 980479 |
| 2023-02-15 | 17.48 | $24.88 | 657800 |
| 2023-02-14 | 18.38 | $24.67 | 424710 |
| 2023-02-13 | 19.13 | $25.20 | 445551 |
| 2023-02-10 | 19.21 | $25.07 | 477612 |
| 2023-02-09 | 19.51 | $24.60 | 504144 |
| 2023-02-08 | 19.82 | $24.95 | 609200 |
| 2023-02-07 | 19.57 | $25.02 | 748900 |
| 2023-02-06 | 19.32 | $25.08 | 575631 |
| 2023-02-03 | 18.57 | $25.39 | 597839 |
| 2023-02-02 | 17.78 | $25.43 | 778000 |
| 2023-02-01 | 16.95 | $25.16 | 568922 |
| 2023-01-31 | 16.18 | $25.48 | 981840 |
| 2023-01-30 | 15.46 | $24.90 | 377200 |
| 2023-01-27 | 15.07 | $24.76 | 385700 |
| 2023-01-26 | 14.81 | $24.67 | 708700 |
| 2023-01-25 | 14.61 | $24.33 | 538715 |
| 2023-01-24 | 14.79 | $24.20 | 991341 |
| 2023-01-23 | 14.81 | $24.40 | 560953 |
| 2023-01-20 | 15.07 | $24.10 | 1.2M |
| 2023-01-19 | 15.35 | $24.38 | 1.2M |
| 2023-01-18 | 15.10 | $24.46 | 1.9M |
| 2023-01-17 | 14.76 | $24.64 | 1.8M |
| 2023-01-13 | 14.28 | $24.45 | 682100 |
| 2023-01-12 | 14.20 | $24.28 | 1.2M |
| 2023-01-11 | 14.17 | $24.01 | 1.2M |
| 2023-01-10 | 14.53 | $23.10 | 1.5M |
| 2023-01-09 | 15.15 | $23.38 | 816000 |
| 2023-01-06 | 15.55 | $23.10 | 1.3M |
| 2023-01-05 | 15.97 | $22.96 | 833226 |
| 2023-01-04 | 16.12 | $23.25 | 1.8M |
| 2023-01-03 | 16.62 | $22.86 | 875204 |
| 2022-12-30 | 17.15 | $23.47 | 613000 |
| 2022-12-29 | 17.69 | $23.35 | 512117 |
| 2022-12-28 | 18.32 | $23.05 | 751800 |
| 2022-12-27 | 18.85 | $23.39 | 475500 |
| 2022-12-23 | 19.10 | $23.46 | 539100 |
| 2022-12-22 | 19.42 | $23.19 | 727500 |
| 2022-12-21 | 20.00 | $23.29 | 733508 |
| 2022-12-20 | 20.24 | $22.97 | 841629 |
| 2022-12-19 | 20.89 | $22.84 | 1.1M |
| 2022-12-16 | 21.48 | $22.64 | 5.1M |
| 2022-12-15 | 22.28 | $23.22 | 2.0M |
| 2022-12-14 | 22.18 | $23.36 | 1.3M |
| 2022-12-13 | 21.64 | $23.51 | 1.5M |
| 2022-12-12 | 21.01 | $23.32 | 944553 |
| 2022-12-09 | 20.85 | $23.27 | 556000 |
| 2022-12-08 | 20.60 | $23.31 | 575038 |
| 2022-12-07 | 20.29 | $23.26 | 875331 |
| 2022-12-06 | 20.31 | $23.07 | 519815 |
| 2022-12-05 | 20.33 | $23.37 | 493820 |
| 2022-12-02 | 20.01 | $23.55 | 466800 |
| 2022-12-01 | 19.66 | $23.28 | 539008 |
| 2022-11-30 | 19.24 | $23.21 | 1.9M |
| 2022-11-29 | 19.17 | $22.67 | 685566 |
| 2022-11-28 | 19.53 | $22.62 | 706666 |
| 2022-11-25 | 19.78 | $23.15 | 262947 |
| 2022-11-23 | 19.66 | $22.88 | 998900 |
| 2022-11-22 | 19.53 | $23.15 | 769000 |
| 2022-11-21 | 19.26 | $22.92 | 627626 |
| 2022-11-18 | 19.20 | $22.80 | 658828 |
| 2022-11-17 | 19.16 | $22.40 | 532445 |
| 2022-11-16 | 19.57 | $22.21 | 541900 |
| 2022-11-15 | 19.70 | $22.31 | 729900 |
| 2022-11-14 | 19.84 | $22.12 | 598300 |
| 2022-11-11 | 20.04 | $22.21 | 588142 |
| 2022-11-10 | 20.04 | $22.33 | 485026 |
| 2022-11-09 | 20.13 | $21.09 | 480530 |
| 2022-11-08 | 21.07 | $21.32 | 450000 |
| 2022-11-07 | 22.15 | $21.34 | 455400 |
| 2022-11-04 | 23.28 | $21.41 | 395900 |
| 2022-11-03 | 24.48 | $21.15 | 521700 |
| 2022-11-02 | 25.34 | $21.11 | 519918 |
| 2022-11-01 | 26.57 | $21.82 | 598000 |
| 2022-10-31 | 27.39 | $21.52 | 833145 |
| 2022-10-28 | 28.55 | $21.50 | 687511 |
| 2022-10-27 | 29.84 | $20.68 | 684016 |
| 2022-10-26 | 31.15 | $20.59 | 745200 |
| 2022-10-25 | 32.37 | $20.71 | 1.0M |
| 2022-10-24 | 33.49 | $19.64 | 831243 |
| 2022-10-21 | 33.45 | $19.55 | 691045 |
| 2022-10-20 | 33.09 | $19.16 | 672137 |
| 2022-10-19 | 32.85 | $19.17 | 894646 |
| 2022-10-18 | 32.58 | $19.64 | 1.1M |
| 2022-10-17 | 32.72 | $19.62 | 950500 |
| 2022-10-14 | 32.47 | $19.18 | 668500 |
| 2022-10-13 | 32.21 | $19.76 | 1.0M |
| 2022-10-12 | 31.59 | $19.53 | 640613 |
| 2022-10-11 | 31.07 | $19.56 | 1.2M |
| 2022-10-10 | 30.36 | $19.28 | 1.3M |
| 2022-10-07 | 29.45 | $19.23 | 1.0M |
| 2022-10-06 | 28.51 | $19.72 | 834900 |
| 2022-10-05 | 27.71 | $19.90 | 752728 |
| 2022-10-04 | 26.87 | $20.07 | 2.0M |
| 2022-10-03 | 26.15 | $19.60 | 1.1M |
| 2022-09-30 | 24.68 | $19.45 | 1.3M |
| 2022-09-29 | 23.19 | $19.07 | 747700 |
| 2022-09-28 | 21.62 | $20.37 | 996000 |
| 2022-09-27 | 20.46 | $20.03 | 798939 |
| 2022-09-26 | 19.23 | $20.22 | 1.1M |
| 2022-09-23 | 17.99 | $20.79 | 770222 |
| 2022-09-22 | 17.02 | $21.45 | 829400 |
| 2022-09-21 | 16.51 | $21.88 | 1.3M |
| 2022-09-20 | 16.42 | $22.28 | 804723 |
| 2022-09-19 | 16.06 | $22.55 | 728000 |
| 2022-09-16 | 15.76 | $22.37 | 4.1M |
| 2022-09-15 | 15.43 | $21.64 | 1.5M |
| 2022-09-14 | 15.27 | $22.04 | 566100 |
| 2022-09-13 | 15.35 | $22.30 | 715830 |
| 2022-09-12 | 15.61 | $23.06 | 835601 |
| 2022-09-09 | 16.43 | $22.49 | 577537 |
| 2022-09-08 | 16.76 | $22.16 | 922000 |
| 2022-09-07 | 16.73 | $22.48 | 611400 |
| 2022-09-06 | 16.90 | $22.33 | 721000 |
| 2022-09-02 | 16.84 | $22.15 | 808800 |
| 2022-09-01 | 16.78 | $22.54 | 544624 |
| 2022-08-31 | 16.34 | $22.64 | 1.1M |
| 2022-08-30 | 16.23 | $22.97 | 576433 |
| 2022-08-29 | 16.36 | $23.42 | 1.1M |
| 2022-08-26 | 16.65 | $23.28 | 744500 |
| 2022-08-25 | 17.11 | $23.54 | 953100 |
| 2022-08-24 | 17.59 | $23.25 | 635106 |
| 2022-08-23 | 18.07 | $23.20 | 584000 |
| 2022-08-22 | 18.54 | $23.41 | 706344 |
| 2022-08-19 | 19.24 | $24.03 | 1.1M |
| 2022-08-18 | 20.09 | $24.53 | 720618 |
| 2022-08-17 | 20.56 | $24.47 | 710400 |
| 2022-08-16 | 20.89 | $25.08 | 514224 |
| 2022-08-15 | 20.55 | $25.37 | 631600 |
| 2022-08-12 | 19.98 | $25.39 | 845000 |
| 2022-08-11 | 19.38 | $25.04 | 688198 |
| 2022-08-10 | 18.95 | $24.83 | 628225 |
| 2022-08-09 | 18.65 | $24.47 | 768000 |
| 2022-08-08 | 18.61 | $24.22 | 684200 |
| 2022-08-05 | 18.60 | $23.95 | 1.2M |
| 2022-08-04 | 18.93 | $24.02 | 2.5M |
| 2022-08-03 | 18.77 | $24.27 | 1.3M |
| 2022-08-02 | 18.05 | $24.19 | 6.1M |
| 2022-08-01 | 17.62 | $23.78 | 893934 |
| 2022-07-29 | 17.33 | $24.12 | 1.0M |
| 2022-07-28 | 16.41 | $24.11 | 614700 |
| 2022-07-27 | 15.58 | $23.52 | 461945 |
| 2022-07-26 | 15.23 | $23.46 | 665000 |
| 2022-07-25 | 14.69 | $23.27 | 659739 |
| 2022-07-22 | 14.39 | $22.94 | 342600 |
| 2022-07-21 | 14.30 | $22.83 | 683700 |
| 2022-07-20 | 14.42 | $22.79 | 655337 |
| 2022-07-19 | 14.41 | $22.75 | 1.0M |
| 2022-07-18 | 14.59 | $22.19 | 535400 |
| 2022-07-15 | 15.06 | $22.25 | 671300 |
| 2022-07-14 | 15.64 | $21.71 | 424636 |
| 2022-07-13 | 16.01 | $21.69 | 416800 |
| 2022-07-12 | 16.67 | $21.88 | 644546 |
| 2022-07-11 | 17.43 | $21.92 | 346014 |
| 2022-07-08 | 18.06 | $21.93 | 489701 |
| 2022-07-07 | 18.73 | $21.85 | 497815 |
| 2022-07-06 | 19.56 | $21.83 | 520616 |
| 2022-07-05 | 20.27 | $21.72 | 750614 |
| 2022-07-01 | 21.02 | $22.09 | 1.3M |
| 2022-06-30 | 21.80 | $21.49 | 960400 |
| 2022-06-29 | 22.23 | $21.62 | 844141 |
| 2022-06-28 | 22.77 | $21.80 | 598814 |
| 2022-06-27 | 23.61 | $21.84 | 947988 |
| 2022-06-24 | 24.30 | $21.56 | 2.6M |
| 2022-06-23 | 24.80 | $21.31 | 594549 |
| 2022-06-22 | 24.86 | $21.12 | 704300 |
| 2022-06-21 | 24.90 | $20.93 | 892119 |
| 2022-06-17 | 25.05 | $20.78 | 3.9M |
| 2022-06-16 | 25.20 | $20.62 | 1.1M |
| 2022-06-15 | 24.64 | $20.79 | 1.3M |
| 2022-06-14 | 24.04 | $20.08 | 1.4M |
| 2022-06-13 | 22.96 | $20.31 | 923200 |
| 2022-06-10 | 22.06 | $21.76 | 835300 |
| 2022-06-09 | 21.94 | $22.32 | 518111 |
| 2022-06-08 | 22.24 | $22.69 | 668500 |
| 2022-06-07 | 22.81 | $23.56 | 856923 |
| 2022-06-06 | 23.69 | $22.99 | 806730 |
| 2022-06-03 | 24.42 | $23.08 | 868545 |
| 2022-06-02 | 25.03 | $23.39 | 754612 |
| 2022-06-01 | 25.66 | $22.98 | 727800 |
| 2022-05-31 | 26.01 | $22.88 | 784100 |
| 2022-05-27 | 26.40 | $22.99 | 725000 |
| 2022-05-26 | 26.81 | $22.37 | 680410 |
| 2022-05-25 | 26.95 | $22.50 | 745519 |
| 2022-05-24 | 26.78 | $22.15 | 570221 |
| 2022-05-23 | 26.20 | $21.90 | 640419 |
| 2022-05-20 | 25.85 | $22.04 | 758224 |
| 2022-05-19 | 25.48 | $22.00 | 1.1M |
| 2022-05-18 | 24.82 | $22.05 | 821400 |
| 2022-05-17 | 24.29 | $23.06 | 671300 |
| 2022-05-16 | 24.33 | $22.97 | 772027 |
| 2022-05-13 | 24.31 | $23.13 | 873628 |
| 2022-05-12 | 24.13 | $22.23 | 765325 |
| 2022-05-11 | 22.90 | $21.91 | 888006 |
| 2022-05-10 | 21.66 | $21.95 | 1.2M |
| 2022-05-09 | 20.24 | $22.06 | 684727 |
| 2022-05-06 | 18.96 | $22.77 | 800039 |
| 2022-05-05 | 17.84 | $22.98 | 703312 |
| 2022-05-04 | 16.83 | $23.73 | 1.1M |
| 2022-05-03 | 15.95 | $23.54 | 847600 |
| 2022-05-02 | 15.10 | $23.28 | 776017 |
| 2022-04-29 | 14.20 | $24.00 | 802507 |
| 2022-04-28 | 14.06 | $25.34 | 669446 |
| 2022-04-27 | 14.57 | $24.80 | 543322 |
| 2022-04-26 | 14.66 | $24.93 | 474000 |
| 2022-04-25 | 14.91 | $25.58 | 624051 |
| 2022-04-22 | 15.35 | $25.70 | 663328 |
| 2022-04-21 | 15.86 | $26.05 | 522234 |
| 2022-04-20 | 15.97 | $26.55 | 641600 |
| 2022-04-19 | 15.60 | $26.32 | 640831 |
| 2022-04-18 | 15.51 | $25.65 | 685605 |
| 2022-04-14 | 16.10 | $25.63 | 451864 |
| 2022-04-13 | 16.55 | $25.44 | 352771 |
| 2022-04-12 | 17.23 | $25.12 | 440237 |
| 2022-04-11 | 17.85 | $25.19 | 697500 |
| 2022-04-08 | 18.54 | $25.51 | 537705 |
| 2022-04-07 | 19.46 | $25.40 | 954900 |
| 2022-04-06 | 20.43 | $25.93 | 612645 |
| 2022-04-05 | 21.30 | $25.55 | 1.1M |
| 2022-04-04 | 22.05 | $25.58 | 887437 |
| 2022-04-01 | 22.85 | $25.88 | 1.1M |
| 2022-03-31 | 23.91 | $25.30 | 915845 |
| 2022-03-30 | 25.05 | $25.47 | 658235 |
| 2022-03-29 | 26.34 | $25.98 | 892006 |
| 2022-03-28 | 27.54 | $25.12 | 845300 |
| 2022-03-25 | 28.06 | $24.89 | 1.4M |
| 2022-03-24 | 28.27 | $24.60 | 1.2M |
| 2022-03-23 | 28.16 | $24.59 | 587313 |
| 2022-03-22 | 28.19 | $25.03 | 991936 |
| 2022-03-21 | 28.40 | $24.81 | 995039 |
| 2022-03-18 | 28.62 | $25.35 | 1.9M |
| 2022-03-17 | 29.02 | $24.90 | 1.1M |
| 2022-03-16 | 28.98 | $24.77 | 1.2M |
| 2022-03-15 | 28.94 | $24.81 | 1.4M |
| 2022-03-14 | 29.10 | $24.67 | 503700 |
| 2022-03-11 | 28.91 | $24.80 | 566300 |
| 2022-03-10 | 28.83 | $24.88 | 1.3M |
| 2022-03-09 | 28.44 | $24.92 | 592000 |
| 2022-03-08 | 28.28 | $24.61 | 795523 |
| 2022-03-07 | 27.95 | $24.26 | 486100 |
| 2022-03-04 | 27.62 | $25.26 | 551300 |
| 2022-03-03 | 27.62 | $25.19 | 796503 |
| 2022-03-02 | 27.74 | $25.35 | 716533 |
| 2022-03-01 | 27.93 | $25.00 | 746137 |
| 2022-02-28 | 28.05 | $25.28 | 974514 |
| 2022-02-25 | 28.28 | $25.42 | 791400 |
| 2022-02-24 | 28.51 | $24.89 | 1.7M |
| 2022-02-23 | 28.23 | $24.64 | 662348 |
| 2022-02-22 | 28.27 | $24.82 | 898345 |
| 2022-02-18 | 28.28 | $25.05 | 969100 |
| 2022-02-17 | 28.48 | $25.25 | 1.6M |
| 2022-02-16 | 28.49 | $25.17 | 3.4M |
| 2022-02-15 | 28.05 | $24.78 | 2.9M |
| 2022-02-14 | 27.75 | $24.76 | 2.6M |
| 2022-02-11 | 27.44 | $25.42 | 451800 |
| 2022-02-10 | 27.36 | $25.29 | 612700 |
| 2022-02-09 | 27.37 | $25.83 | 557300 |
| 2022-02-08 | 27.63 | $25.56 | 554000 |
| 2022-02-07 | 27.45 | $25.26 | 421600 |
| 2022-02-04 | 27.27 | $25.55 | 499800 |
| 2022-02-03 | 27.08 | $25.58 | 945516 |
| 2022-02-02 | 27.07 | $26.43 | 990818 |
| 2022-02-01 | 27.54 | $26.38 | 683425 |
| 2022-01-31 | 28.04 | $26.55 | 911200 |
| 2022-01-28 | 28.36 | $25.76 | 665627 |
| 2022-01-27 | 27.92 | $24.91 | 707513 |
| 2022-01-26 | 27.12 | $24.94 | 476600 |
| 2022-01-25 | 26.33 | $25.22 | 833507 |
| 2022-01-24 | 24.82 | $25.48 | 1.1M |
| 2022-01-21 | 23.24 | $25.50 | 798953 |
| 2022-01-20 | 21.98 | $25.74 | 755500 |
| 2022-01-19 | 20.77 | $26.76 | 348730 |
| 2022-01-18 | 20.02 | $27.15 | 543903 |
| 2022-01-14 | 19.45 | $27.60 | 602300 |
| 2022-01-13 | 19.09 | $27.95 | 279800 |
| 2022-01-12 | 18.99 | $27.89 | 391536 |
| 2022-01-11 | 18.85 | $27.77 | 1.4M |
| 2022-01-10 | 18.66 | $28.15 | 874100 |
| 2022-01-07 | 18.48 | $28.30 | 804100 |
| 2022-01-06 | 18.81 | $28.36 | 672842 |
| 2022-01-05 | 19.16 | $28.37 | 513300 |
| 2022-01-04 | 19.56 | $29.30 | 653400 |
| 2022-01-03 | 20.53 | $28.99 | 998038 |
| 2021-12-31 | 21.13 | $28.83 | 398114 |
| 2021-12-30 | 22.06 | $28.64 | 502802 |
| 2021-12-29 | 23.03 | $28.97 | 646500 |
| 2021-12-28 | 24.04 | $28.54 | 477200 |
| 2021-12-27 | 24.78 | $28.25 | 398911 |
| 2021-12-23 | 25.20 | $27.93 | 443000 |
| 2021-12-22 | 25.71 | $27.73 | 626908 |
| 2021-12-21 | 25.76 | $27.44 | 631641 |
| 2021-12-20 | 25.55 | $26.58 | 724600 |
| 2021-12-17 | 24.80 | $27.01 | 4.5M |
| 2021-12-16 | 24.36 | $27.24 | 937600 |
| 2021-12-15 | 24.03 | $27.39 | 922800 |
| 2021-12-14 | 23.52 | $27.02 | 831100 |
| 2021-12-13 | 23.19 | $27.60 | 684647 |
| 2021-12-10 | 22.93 | $27.33 | 768000 |
| 2021-12-09 | 22.75 | $27.77 | 598407 |
| 2021-12-08 | 22.83 | $28.72 | 543800 |
| 2021-12-07 | 23.56 | $28.88 | 935100 |
| 2021-12-06 | 24.34 | $28.53 | 819426 |
| 2021-12-03 | 24.68 | $27.39 | 1.0M |
| 2021-12-02 | 23.66 | $27.45 | 796600 |
| 2021-12-01 | 22.59 | $26.48 | 749524 |
| 2021-11-30 | 21.46 | $27.03 | 977400 |
| 2021-11-29 | 20.51 | $27.37 | 936200 |
| 2021-11-26 | 19.71 | $27.25 | 438900 |
| 2021-11-24 | 18.57 | $28.48 | 388542 |
| 2021-11-23 | 18.09 | $28.15 | 898244 |
| 2021-11-22 | 17.46 | $28.20 | 715100 |
| 2021-11-19 | 16.80 | $27.93 | 935331 |
| 2021-11-18 | 15.96 | $28.43 | 655500 |
| 2021-11-17 | 15.57 | $28.50 | 1.4M |
| 2021-11-16 | 15.16 | $28.84 | 650200 |
| 2021-11-15 | 15.13 | $29.04 | 2.0M |
| 2021-11-12 | 15.35 | $28.90 | 484000 |
| 2021-11-11 | 15.75 | $29.45 | 326300 |
| 2021-11-10 | 16.27 | $29.11 | 332714 |
| 2021-11-09 | 16.93 | $29.32 | 404347 |
| 2021-11-08 | 17.79 | $29.76 | 557900 |
| 2021-11-05 | 18.26 | $30.16 | 606010 |
| 2021-11-04 | 18.32 | $30.09 | 470100 |
| 2021-11-03 | 18.73 | $30.43 | 617500 |
| 2021-11-02 | 18.70 | $30.58 | 450631 |
| 2021-11-01 | 18.70 | $30.31 | 661924 |
| 2021-10-29 | 19.18 | $29.79 | 679520 |
| 2021-10-28 | 19.45 | $30.37 | 249900 |
| 2021-10-27 | 19.33 | $29.74 | 411307 |
| 2021-10-26 | 19.34 | $30.05 | 316300 |
| 2021-10-25 | 19.35 | $29.67 | 336941 |
| 2021-10-22 | 19.84 | $29.38 | 417300 |
| 2021-10-21 | 20.29 | $29.42 | 296400 |
| 2021-10-20 | 20.81 | $29.48 | 310938 |
| 2021-10-19 | 21.45 | $28.98 | 251300 |
| 2021-10-18 | 22.27 | $29.21 | 330212 |
| 2021-10-15 | 23.17 | $29.05 | 430845 |
| 2021-10-14 | 23.95 | $29.02 | 410746 |
| 2021-10-13 | 25.18 | $28.93 | 377900 |
| 2021-10-12 | 26.32 | $28.70 | 447900 |
| 2021-10-11 | 27.44 | $28.16 | 463125 |
| 2021-10-08 | 28.08 | $28.01 | 521713 |
| 2021-10-07 | 28.82 | $28.37 | 494623 |
| 2021-10-06 | 29.85 | $28.63 | 1.5M |
| 2021-10-05 | 30.54 | $28.08 | 387500 |
| 2021-10-04 | 31.49 | $28.36 | 387203 |
| 2021-10-01 | 32.62 | $28.39 | 542300 |
| 2021-09-30 | 33.81 | $27.92 | 527200 |
| 2021-09-29 | 34.91 | $28.17 | 552307 |
| 2021-09-28 | 36.15 | $28.35 | 538927 |
| 2021-09-27 | 37.65 | $28.70 | 831343 |
| 2021-09-24 | 39.40 | $28.55 | 788527 |
| 2021-09-23 | 41.04 | $29.01 | 421106 |
| 2021-09-22 | 43.14 | $29.29 | 801500 |
| 2021-09-21 | 45.35 | $28.96 | 1.6M |
| 2021-09-20 | 47.69 | $29.09 | 1.4M |
| 2021-09-17 | 50.08 | $29.47 | 2.1M |
| 2021-09-16 | 52.28 | $30.43 | 1.1M |
| 2021-09-15 | 53.82 | $30.70 | 2.3M |
| 2021-09-14 | 55.48 | $30.71 | 614500 |
| 2021-09-13 | 56.92 | $31.22 | 588600 |
| 2021-09-10 | 57.84 | $31.11 | 532720 |
| 2021-09-09 | 58.77 | $31.73 | 681727 |
| 2021-09-08 | 59.13 | $32.57 | 626400 |
| 2021-09-07 | 59.21 | $32.39 | 790635 |
| 2021-09-03 | 58.92 | $32.68 | 472047 |
| 2021-09-02 | 58.68 | $32.46 | 519300 |
| 2021-09-01 | 58.47 | $32.08 | 527827 |
| 2021-08-31 | 58.25 | $32.41 | 1.3M |
| 2021-08-30 | 57.99 | $32.25 | 548447 |
| 2021-08-27 | 57.76 | $31.85 | 881015 |
| 2021-08-26 | 57.52 | $31.32 | 629700 |
| 2021-08-25 | 57.45 | $31.25 | 411151 |
| 2021-08-24 | 57.38 | $30.79 | 509000 |
| 2021-08-23 | 57.39 | $30.58 | 562931 |
| 2021-08-20 | 57.41 | $30.74 | 605220 |
| 2021-08-19 | 57.46 | $30.34 | 417400 |
| 2021-08-18 | 57.56 | $30.57 | 426240 |
| 2021-08-17 | 57.34 | $30.86 | 663000 |
| 2021-08-16 | 57.11 | $30.84 | 423500 |
| 2021-08-13 | 56.47 | $31.04 | 570157 |
| 2021-08-12 | 55.81 | $30.34 | 672014 |
| 2021-08-11 | 55.20 | $30.14 | 435723 |
| 2021-08-10 | 54.59 | $29.70 | 701546 |
| 2021-08-09 | 53.81 | $30.10 | 383806 |
| 2021-08-06 | 52.96 | $30.14 | 363400 |
| 2021-08-05 | 51.84 | $30.16 | 363315 |
| 2021-08-04 | 50.71 | $29.37 | 305900 |
| 2021-08-03 | 49.56 | $29.54 | 538108 |
| 2021-08-02 | 48.37 | $29.49 | 475530 |
| 2021-07-30 | 46.90 | $29.80 | 586129 |
| 2021-07-29 | 45.39 | $29.78 | 1.1M |
| 2021-07-28 | 43.79 | $28.96 | 406000 |
| 2021-07-27 | 42.18 | $29.17 | 349700 |
| 2021-07-26 | 40.50 | $29.11 | 486900 |
| 2021-07-23 | 38.69 | $29.14 | 333841 |
| 2021-07-22 | 36.79 | $28.69 | 286347 |
| 2021-07-21 | 34.81 | $29.09 | 450727 |
| 2021-07-20 | 32.62 | $28.79 | 713645 |
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