Is iShares ESG Aware MSCI EM ETF (ESGE) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares ESG Aware MSCI EM ETF (ESGE) research center and poll results.
NASDAQ : ESGE
iShares ESG Aware MSCI EM ETF
$50.82 USD
-$0.6 (-1.17%)
- Volume
- 979.75K
- Average Volume
- 1.04M
- Market Capitalization
- $6.91B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $57.11
- Year Low
- $39.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
53.42
2026-07-17
Close Price
$50.82
Vol: 979750
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.54
Average
36.60
Maximum
54.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.42 | $50.82 | 979750 |
| 2026-07-16 | 53.62 | $51.42 | 405800 |
| 2026-07-15 | 53.81 | $52.51 | 378700 |
| 2026-07-14 | 53.98 | $52.55 | 405600 |
| 2026-07-13 | 54.09 | $51.63 | 277600 |
| 2026-07-10 | 54.22 | $53.57 | 675919 |
| 2026-07-09 | 54.14 | $53.42 | 540400 |
| 2026-07-08 | 54.12 | $53.02 | 473933 |
| 2026-07-07 | 54.11 | $52.61 | 702900 |
| 2026-07-06 | 54.07 | $54.05 | 409011 |
| 2026-07-02 | 54.14 | $52.46 | 534548 |
| 2026-07-01 | 54.31 | $53.12 | 1.2M |
| 2026-06-30 | 54.50 | $54.69 | 346500 |
| 2026-06-29 | 54.57 | $53.91 | 537534 |
| 2026-06-26 | 54.62 | $53.67 | 551900 |
| 2026-06-25 | 54.68 | $54.31 | 854800 |
| 2026-06-24 | 54.69 | $53.67 | 981200 |
| 2026-06-23 | 54.74 | $53.61 | 664540 |
| 2026-06-22 | 54.68 | $56.80 | 766600 |
| 2026-06-18 | 54.47 | $56.57 | 359344 |
| 2026-06-17 | 54.26 | $54.88 | 695819 |
| 2026-06-16 | 54.09 | $55.12 | 539300 |
| 2026-06-15 | 53.93 | $55.93 | 603019 |
| 2026-06-12 | 53.72 | $54.73 | 1.6M |
| 2026-06-11 | 53.68 | $54.25 | 1.8M |
| 2026-06-10 | 53.64 | $51.99 | 5.1M |
| 2026-06-09 | 53.67 | $52.95 | 4.5M |
| 2026-06-08 | 53.74 | $52.83 | 593100 |
| 2026-06-05 | 53.82 | $51.82 | 1.1M |
| 2026-06-04 | 53.89 | $55.41 | 506300 |
| 2026-06-03 | 53.81 | $56.03 | 760407 |
| 2026-06-02 | 53.62 | $56.73 | 845644 |
| 2026-06-01 | 53.35 | $56.13 | 1.6M |
| 2026-05-29 | 53.10 | $54.93 | 1.1M |
| 2026-05-28 | 52.91 | $54.83 | 2.9M |
| 2026-05-27 | 52.68 | $54.61 | 916645 |
| 2026-05-26 | 52.46 | $54.56 | 581546 |
| 2026-05-22 | 52.28 | $52.52 | 959600 |
| 2026-05-21 | 52.20 | $52.65 | 1.2M |
| 2026-05-20 | 52.06 | $52.38 | 1.8M |
| 2026-05-19 | 51.98 | $51.40 | 1.0M |
| 2026-05-18 | 51.90 | $51.85 | 1.2M |
| 2026-05-15 | 51.84 | $51.88 | 919200 |
| 2026-05-14 | 51.79 | $53.77 | 543844 |
| 2026-05-13 | 51.61 | $53.59 | 982600 |
| 2026-05-12 | 51.42 | $52.57 | 862700 |
| 2026-05-11 | 51.28 | $54.31 | 838400 |
| 2026-05-08 | 51.01 | $54.37 | 2.4M |
| 2026-05-07 | 50.72 | $53.20 | 459500 |
| 2026-05-06 | 50.47 | $53.88 | 3.5M |
| 2026-05-05 | 50.20 | $52.24 | 491525 |
| 2026-05-04 | 49.88 | $51.23 | 3.0M |
| 2026-05-01 | 49.61 | $51.26 | 375333 |
| 2026-04-30 | 49.31 | $51.14 | 676028 |
| 2026-04-29 | 49.04 | $50.13 | 592600 |
| 2026-04-28 | 48.81 | $50.33 | 438000 |
| 2026-04-27 | 48.48 | $50.84 | 277200 |
| 2026-04-24 | 48.15 | $50.94 | 429954 |
| 2026-04-23 | 47.83 | $49.86 | 852527 |
| 2026-04-22 | 47.64 | $50.72 | 1.1M |
| 2026-04-21 | 47.37 | $49.90 | 843000 |
| 2026-04-20 | 47.18 | $50.64 | 509900 |
| 2026-04-17 | 46.88 | $50.93 | 865600 |
| 2026-04-16 | 46.64 | $50.03 | 374100 |
| 2026-04-15 | 46.45 | $49.88 | 319700 |
| 2026-04-14 | 46.31 | $49.86 | 326204 |
| 2026-04-13 | 46.15 | $48.84 | 451839 |
| 2026-04-10 | 45.98 | $48.51 | 432031 |
| 2026-04-09 | 45.83 | $48.25 | 692800 |
| 2026-04-08 | 45.77 | $48.44 | 1.5M |
| 2026-04-07 | 45.70 | $45.90 | 1.3M |
| 2026-04-06 | 45.74 | $45.73 | 1.1M |
| 2026-04-02 | 45.75 | $45.33 | 1.1M |
| 2026-04-01 | 45.80 | $45.80 | 1.3M |
| 2026-03-31 | 45.87 | $45.47 | 2.4M |
| 2026-03-30 | 45.94 | $43.80 | 946728 |
| 2026-03-27 | 46.21 | $44.21 | 1.6M |
| 2026-03-26 | 46.51 | $44.44 | 829300 |
| 2026-03-25 | 46.80 | $46.02 | 2.1M |
| 2026-03-24 | 47.04 | $45.40 | 1.7M |
| 2026-03-23 | 47.30 | $46.03 | 1.7M |
| 2026-03-20 | 47.48 | $44.66 | 1.4M |
| 2026-03-19 | 47.76 | $46.22 | 2.2M |
| 2026-03-18 | 47.91 | $46.16 | 1.4M |
| 2026-03-17 | 48.06 | $47.04 | 1.0M |
| 2026-03-16 | 48.17 | $46.77 | 1.7M |
| 2026-03-13 | 48.29 | $45.41 | 2.9M |
| 2026-03-12 | 48.47 | $45.52 | 2.4M |
| 2026-03-11 | 48.68 | $47.08 | 1.4M |
| 2026-03-10 | 48.76 | $46.99 | 2.8M |
| 2026-03-09 | 48.85 | $46.81 | 3.0M |
| 2026-03-06 | 48.93 | $45.90 | 1.9M |
| 2026-03-05 | 48.98 | $46.17 | 1.9M |
| 2026-03-04 | 49.03 | $47.37 | 2.2M |
| 2026-03-03 | 49.06 | $46.82 | 3.0M |
| 2026-03-02 | 49.10 | $49.19 | 1.6M |
| 2026-02-27 | 49.01 | $50.12 | 1.5M |
| 2026-02-26 | 48.93 | $50.33 | 1.5M |
| 2026-02-25 | 48.86 | $50.87 | 1.2M |
| 2026-02-24 | 48.74 | $50.45 | 1.8M |
| 2026-02-23 | 48.60 | $49.69 | 1.4M |
| 2026-02-20 | 48.50 | $50.22 | 1.1M |
| 2026-02-19 | 48.35 | $49.20 | 862800 |
| 2026-02-18 | 48.23 | $49.31 | 665838 |
| 2026-02-17 | 48.08 | $49.08 | 618600 |
| 2026-02-13 | 47.96 | $49.29 | 1.1M |
| 2026-02-12 | 47.84 | $49.04 | 832919 |
| 2026-02-11 | 47.72 | $49.58 | 890600 |
| 2026-02-10 | 47.56 | $48.83 | 597902 |
| 2026-02-09 | 47.45 | $48.70 | 1.3M |
| 2026-02-06 | 47.32 | $48.34 | 1.1M |
| 2026-02-05 | 47.20 | $47.03 | 812900 |
| 2026-02-04 | 47.14 | $47.15 | 880314 |
| 2026-02-03 | 47.10 | $47.86 | 1.1M |
| 2026-02-02 | 47.01 | $47.65 | 855000 |
| 2026-01-30 | 46.90 | $47.54 | 1.7M |
| 2026-01-29 | 46.73 | $48.53 | 2.0M |
| 2026-01-28 | 46.52 | $48.80 | 1.0M |
| 2026-01-27 | 46.29 | $48.55 | 4.1M |
| 2026-01-26 | 46.07 | $47.63 | 687700 |
| 2026-01-23 | 45.89 | $47.57 | 944629 |
| 2026-01-22 | 45.70 | $47.26 | 1.1M |
| 2026-01-21 | 45.52 | $46.91 | 1.6M |
| 2026-01-20 | 45.35 | $46.21 | 1.0M |
| 2026-01-16 | 45.19 | $46.71 | 446333 |
| 2026-01-15 | 44.98 | $46.87 | 578500 |
| 2026-01-14 | 44.78 | $46.60 | 2.6M |
| 2026-01-13 | 44.64 | $46.42 | 1.5M |
| 2026-01-12 | 44.52 | $46.75 | 723300 |
| 2026-01-09 | 44.41 | $46.09 | 518224 |
| 2026-01-08 | 44.34 | $45.85 | 590137 |
| 2026-01-07 | 44.26 | $45.90 | 639846 |
| 2026-01-06 | 44.18 | $46.31 | 505800 |
| 2026-01-05 | 44.09 | $45.97 | 903536 |
| 2026-01-02 | 44.00 | $45.44 | 1.1M |
| 2025-12-31 | 43.93 | $44.17 | 278604 |
| 2025-12-30 | 43.93 | $44.35 | 396147 |
| 2025-12-29 | 43.91 | $44.18 | 311200 |
| 2025-12-26 | 43.91 | $44.26 | 229100 |
| 2025-12-24 | 43.90 | $43.95 | 165329 |
| 2025-12-23 | 43.89 | $43.86 | 387300 |
| 2025-12-22 | 43.87 | $43.64 | 631600 |
| 2025-12-19 | 43.85 | $43.50 | 505500 |
| 2025-12-18 | 43.83 | $43.04 | 900300 |
| 2025-12-17 | 43.87 | $42.52 | 3.2M |
| 2025-12-16 | 43.94 | $42.83 | 651100 |
| 2025-12-15 | 43.99 | $43.81 | 533400 |
| 2025-12-12 | 44.03 | $43.97 | 468026 |
| 2025-12-11 | 44.06 | $44.56 | 746743 |
| 2025-12-10 | 44.08 | $44.70 | 333800 |
| 2025-12-09 | 44.10 | $44.29 | 303005 |
| 2025-12-08 | 44.14 | $44.32 | 281700 |
| 2025-12-05 | 44.13 | $44.42 | 337543 |
| 2025-12-04 | 44.13 | $44.11 | 600500 |
| 2025-12-03 | 44.16 | $44.10 | 337500 |
| 2025-12-02 | 44.17 | $44.09 | 441100 |
| 2025-12-01 | 44.21 | $44.07 | 517500 |
| 2025-11-28 | 44.25 | $44.07 | 167600 |
| 2025-11-26 | 44.28 | $44.06 | 365321 |
| 2025-11-25 | 44.34 | $43.75 | 777522 |
| 2025-11-24 | 44.41 | $43.61 | 390439 |
| 2025-11-21 | 44.48 | $43.16 | 913636 |
| 2025-11-20 | 44.56 | $43.16 | 954517 |
| 2025-11-19 | 44.61 | $43.73 | 718500 |
| 2025-11-18 | 44.62 | $43.90 | 3.2M |
| 2025-11-17 | 44.63 | $43.96 | 538722 |
| 2025-11-14 | 44.66 | $44.59 | 787018 |
| 2025-11-13 | 44.63 | $44.52 | 392215 |
| 2025-11-12 | 44.60 | $45.06 | 254600 |
| 2025-11-11 | 44.53 | $45.07 | 644826 |
| 2025-11-10 | 44.43 | $45.04 | 365040 |
| 2025-11-07 | 44.35 | $44.22 | 357069 |
| 2025-11-06 | 44.25 | $44.37 | 664000 |
| 2025-11-05 | 44.22 | $44.72 | 1.4M |
| 2025-11-04 | 44.20 | $44.20 | 278300 |
| 2025-11-03 | 44.18 | $45.02 | 381900 |
| 2025-10-31 | 44.15 | $44.69 | 371720 |
| 2025-10-30 | 44.11 | $44.79 | 433900 |
| 2025-10-29 | 44.07 | $45.31 | 567400 |
| 2025-10-28 | 44.00 | $45.10 | 1.4M |
| 2025-10-27 | 43.91 | $45.03 | 378418 |
| 2025-10-24 | 43.82 | $44.62 | 239500 |
| 2025-10-23 | 43.73 | $44.33 | 379200 |
| 2025-10-22 | 43.66 | $43.95 | 436936 |
| 2025-10-21 | 43.62 | $43.98 | 273100 |
| 2025-10-20 | 43.58 | $44.54 | 278700 |
| 2025-10-17 | 43.52 | $43.96 | 355810 |
| 2025-10-16 | 43.47 | $43.99 | 356700 |
| 2025-10-15 | 43.43 | $43.75 | 343933 |
| 2025-10-14 | 43.41 | $43.02 | 285842 |
| 2025-10-13 | 43.41 | $43.45 | 322333 |
| 2025-10-10 | 43.38 | $42.19 | 1.1M |
| 2025-10-09 | 43.39 | $43.81 | 424300 |
| 2025-10-08 | 43.32 | $44.28 | 356818 |
| 2025-10-07 | 43.20 | $43.88 | 324600 |
| 2025-10-06 | 43.09 | $44.25 | 534111 |
| 2025-10-03 | 42.94 | $44.05 | 309800 |
| 2025-10-02 | 42.79 | $43.96 | 266200 |
| 2025-10-01 | 42.61 | $43.77 | 585500 |
| 2025-09-30 | 42.45 | $43.42 | 1.1M |
| 2025-09-29 | 42.30 | $43.24 | 359344 |
| 2025-09-26 | 42.17 | $42.80 | 415800 |
| 2025-09-25 | 42.06 | $42.92 | 316649 |
| 2025-09-24 | 41.94 | $43.11 | 285034 |
| 2025-09-23 | 41.82 | $43.25 | 477600 |
| 2025-09-22 | 41.70 | $43.25 | 483300 |
| 2025-09-19 | 41.60 | $43.05 | 535100 |
| 2025-09-18 | 41.46 | $43.20 | 496443 |
| 2025-09-17 | 41.32 | $43.30 | 1.0M |
| 2025-09-16 | 41.18 | $43.10 | 1.2M |
| 2025-09-15 | 41.06 | $42.78 | 610848 |
| 2025-09-12 | 40.95 | $42.44 | 586100 |
| 2025-09-11 | 40.85 | $42.42 | 762600 |
| 2025-09-10 | 40.78 | $41.89 | 346922 |
| 2025-09-09 | 40.72 | $41.57 | 269833 |
| 2025-09-08 | 40.64 | $41.30 | 718400 |
| 2025-09-05 | 40.59 | $40.99 | 295037 |
| 2025-09-04 | 40.55 | $40.47 | 377100 |
| 2025-09-03 | 40.52 | $40.58 | 444500 |
| 2025-09-02 | 40.48 | $40.43 | 342638 |
| 2025-08-29 | 40.44 | $40.46 | 836436 |
| 2025-08-28 | 40.37 | $40.67 | 551137 |
| 2025-08-27 | 40.31 | $40.53 | 284700 |
| 2025-08-26 | 40.27 | $40.76 | 635900 |
| 2025-08-25 | 40.23 | $40.87 | 473600 |
| 2025-08-22 | 40.18 | $41.11 | 1.4M |
| 2025-08-21 | 40.14 | $40.34 | 328400 |
| 2025-08-20 | 40.13 | $40.41 | 246311 |
| 2025-08-19 | 40.14 | $40.44 | 207100 |
| 2025-08-18 | 40.12 | $40.74 | 674826 |
| 2025-08-15 | 40.09 | $40.56 | 1.1M |
| 2025-08-14 | 40.06 | $40.53 | 284700 |
| 2025-08-13 | 40.03 | $41.04 | 321042 |
| 2025-08-12 | 39.97 | $40.55 | 212237 |
| 2025-08-11 | 39.93 | $40.04 | 229929 |
| 2025-08-08 | 39.89 | $40.18 | 437724 |
| 2025-08-07 | 39.85 | $40.25 | 304100 |
| 2025-08-06 | 39.81 | $39.93 | 462200 |
| 2025-08-05 | 39.77 | $39.75 | 380500 |
| 2025-08-04 | 39.75 | $39.61 | 485447 |
| 2025-08-01 | 39.72 | $39.17 | 537800 |
| 2025-07-31 | 39.75 | $39.46 | 435100 |
| 2025-07-30 | 39.74 | $39.67 | 390900 |
| 2025-07-29 | 39.72 | $39.93 | 229016 |
| 2025-07-28 | 39.68 | $39.90 | 222700 |
| 2025-07-25 | 39.64 | $40.21 | 476227 |
| 2025-07-24 | 39.59 | $40.27 | 303700 |
| 2025-07-23 | 39.53 | $40.55 | 882624 |
| 2025-07-22 | 39.44 | $40.07 | 402200 |
| 2025-07-21 | 39.34 | $40.13 | 518501 |
| 2025-07-18 | 39.21 | $39.92 | 299335 |
| 2025-07-17 | 39.10 | $40.02 | 340325 |
| 2025-07-16 | 38.98 | $39.82 | 584726 |
| 2025-07-15 | 38.91 | $39.68 | 317329 |
| 2025-07-14 | 38.83 | $39.37 | 302000 |
| 2025-07-11 | 38.80 | $39.28 | 401000 |
| 2025-07-10 | 38.77 | $39.37 | 461400 |
| 2025-07-09 | 38.72 | $39.24 | 459000 |
| 2025-07-08 | 38.67 | $39.35 | 281200 |
| 2025-07-07 | 38.60 | $39.06 | 451816 |
| 2025-07-03 | 38.54 | $39.60 | 170308 |
| 2025-07-02 | 38.45 | $39.40 | 1.1M |
| 2025-07-01 | 38.33 | $39.28 | 696900 |
| 2025-06-30 | 38.22 | $39.17 | 555500 |
| 2025-06-27 | 38.09 | $39.07 | 392100 |
| 2025-06-26 | 37.99 | $39.17 | 771900 |
| 2025-06-25 | 37.88 | $38.97 | 630431 |
| 2025-06-24 | 37.79 | $38.91 | 370709 |
| 2025-06-23 | 37.71 | $37.90 | 298700 |
| 2025-06-20 | 37.66 | $37.57 | 982100 |
| 2025-06-18 | 37.64 | $37.77 | 738042 |
| 2025-06-17 | 37.62 | $37.71 | 296730 |
| 2025-06-16 | 37.60 | $38.25 | 387700 |
| 2025-06-13 | 37.55 | $38.12 | 374600 |
| 2025-06-12 | 37.50 | $38.73 | 371500 |
| 2025-06-11 | 37.43 | $38.66 | 572600 |
| 2025-06-10 | 37.34 | $38.51 | 509100 |
| 2025-06-09 | 37.26 | $38.27 | 509200 |
| 2025-06-06 | 37.15 | $37.96 | 213800 |
| 2025-06-05 | 37.05 | $37.83 | 735422 |
| 2025-06-04 | 36.95 | $37.66 | 381731 |
| 2025-06-03 | 36.88 | $37.12 | 754927 |
| 2025-06-02 | 36.85 | $36.97 | 373900 |
| 2025-05-30 | 36.81 | $36.62 | 391133 |
| 2025-05-29 | 36.74 | $37.13 | 619700 |
| 2025-05-28 | 36.64 | $36.96 | 337143 |
| 2025-05-27 | 36.55 | $37.14 | 666920 |
| 2025-05-23 | 36.43 | $37.23 | 448843 |
| 2025-05-22 | 36.31 | $37.06 | 413208 |
| 2025-05-21 | 36.20 | $37.19 | 543300 |
| 2025-05-20 | 36.06 | $37.28 | 1.2M |
| 2025-05-19 | 35.90 | $37.32 | 256629 |
| 2025-05-16 | 35.71 | $37.22 | 265800 |
| 2025-05-15 | 35.52 | $37.22 | 827731 |
| 2025-05-14 | 35.33 | $37.21 | 410800 |
| 2025-05-13 | 35.15 | $36.96 | 1.0M |
| 2025-05-12 | 34.99 | $36.89 | 1.1M |
| 2025-05-09 | 34.81 | $36.06 | 289400 |
| 2025-05-08 | 34.63 | $35.86 | 588200 |
| 2025-05-07 | 34.49 | $35.88 | 820507 |
| 2025-05-06 | 34.24 | $36.30 | 854000 |
| 2025-05-05 | 33.99 | $36.54 | 1.3M |
| 2025-05-02 | 33.79 | $36.22 | 492600 |
| 2025-05-01 | 33.70 | $35.15 | 939743 |
| 2025-04-30 | 33.70 | $35.16 | 639200 |
| 2025-04-29 | 33.69 | $35.03 | 270300 |
| 2025-04-28 | 33.69 | $34.88 | 494400 |
| 2025-04-25 | 33.69 | $34.78 | 398600 |
| 2025-04-24 | 33.74 | $34.86 | 381500 |
| 2025-04-23 | 33.76 | $34.42 | 494900 |
| 2025-04-22 | 33.83 | $34.03 | 661900 |
| 2025-04-21 | 33.91 | $33.51 | 372626 |
| 2025-04-17 | 34.01 | $33.48 | 532503 |
| 2025-04-16 | 34.13 | $33.28 | 575900 |
| 2025-04-15 | 34.26 | $33.69 | 395328 |
| 2025-04-14 | 34.38 | $33.74 | 732400 |
| 2025-04-11 | 34.50 | $33.41 | 871847 |
| 2025-04-10 | 34.60 | $32.41 | 1.7M |
| 2025-04-09 | 34.73 | $33.03 | 816900 |
| 2025-04-08 | 34.84 | $30.87 | 1.2M |
| 2025-04-07 | 35.05 | $31.29 | 1.7M |
| 2025-04-04 | 35.21 | $32.52 | 1.3M |
| 2025-04-03 | 35.37 | $34.40 | 591226 |
| 2025-04-02 | 35.42 | $35.12 | 510515 |
| 2025-04-01 | 35.44 | $35.09 | 1.0M |
| 2025-03-31 | 35.42 | $34.95 | 812502 |
| 2025-03-28 | 35.39 | $35.00 | 841200 |
| 2025-03-27 | 35.37 | $35.63 | 1.7M |
| 2025-03-26 | 35.36 | $35.42 | 417848 |
| 2025-03-25 | 35.38 | $35.66 | 606800 |
| 2025-03-24 | 35.38 | $35.73 | 677600 |
| 2025-03-21 | 35.37 | $35.57 | 414742 |
| 2025-03-20 | 35.40 | $35.72 | 988300 |
| 2025-03-19 | 35.42 | $36.03 | 889813 |
| 2025-03-18 | 35.42 | $35.93 | 746900 |
| 2025-03-17 | 35.42 | $36.12 | 1.2M |
| 2025-03-14 | 35.40 | $35.60 | 719922 |
| 2025-03-13 | 35.40 | $34.99 | 500000 |
| 2025-03-12 | 35.41 | $35.14 | 604742 |
| 2025-03-11 | 35.41 | $34.99 | 866046 |
| 2025-03-10 | 35.43 | $34.68 | 463491 |
| 2025-03-07 | 35.43 | $35.55 | 445325 |
| 2025-03-06 | 35.40 | $35.40 | 480900 |
| 2025-03-05 | 35.36 | $35.59 | 609108 |
| 2025-03-04 | 35.32 | $34.66 | 594700 |
| 2025-03-03 | 35.30 | $34.39 | 762900 |
| 2025-02-28 | 35.30 | $34.69 | 709900 |
| 2025-02-27 | 35.30 | $35.25 | 433900 |
| 2025-02-26 | 35.24 | $35.96 | 693527 |
| 2025-02-25 | 35.15 | $35.61 | 462235 |
| 2025-02-24 | 35.05 | $35.55 | 422248 |
| 2025-02-21 | 35.00 | $36.14 | 594100 |
| 2025-02-20 | 34.90 | $36.20 | 542053 |
| 2025-02-19 | 34.80 | $35.90 | 226530 |
| 2025-02-18 | 34.70 | $35.99 | 346500 |
| 2025-02-14 | 34.59 | $35.78 | 610216 |
| 2025-02-13 | 34.47 | $35.49 | 360913 |
| 2025-02-12 | 34.37 | $35.32 | 486704 |
| 2025-02-11 | 34.26 | $35.12 | 420900 |
| 2025-02-10 | 34.14 | $35.28 | 433550 |
| 2025-02-07 | 34.02 | $34.82 | 565537 |
| 2025-02-06 | 33.95 | $34.87 | 422000 |
| 2025-02-05 | 33.89 | $34.66 | 365632 |
| 2025-02-04 | 33.85 | $34.79 | 584406 |
| 2025-02-03 | 33.79 | $34.17 | 1.0M |
| 2025-01-31 | 33.75 | $34.32 | 526448 |
| 2025-01-30 | 33.70 | $34.68 | 394709 |
| 2025-01-29 | 33.65 | $34.12 | 463011 |
| 2025-01-28 | 33.63 | $34.09 | 599614 |
| 2025-01-27 | 33.62 | $33.74 | 865510 |
| 2025-01-24 | 33.64 | $34.44 | 882400 |
| 2025-01-23 | 33.62 | $34.21 | 652625 |
| 2025-01-22 | 33.60 | $34.13 | 782703 |
| 2025-01-21 | 33.57 | $34.06 | 1.4M |
| 2025-01-17 | 33.54 | $33.69 | 579509 |
| 2025-01-16 | 33.57 | $33.45 | 339700 |
| 2025-01-15 | 33.65 | $33.49 | 471100 |
| 2025-01-14 | 33.73 | $33.04 | 472400 |
| 2025-01-13 | 33.83 | $32.74 | 760500 |
| 2025-01-10 | 33.96 | $32.90 | 798728 |
| 2025-01-08 | 34.07 | $33.47 | 5.6M |
| 2025-01-07 | 34.18 | $33.58 | 381100 |
| 2025-01-06 | 34.25 | $33.84 | 865600 |
| 2025-01-03 | 34.31 | $33.68 | 465907 |
| 2025-01-02 | 34.36 | $33.35 | 1.0M |
| 2024-12-31 | 34.43 | $33.39 | 824400 |
| 2024-12-30 | 34.49 | $33.52 | 584755 |
| 2024-12-27 | 34.55 | $33.82 | 421500 |
| 2024-12-26 | 34.58 | $33.94 | 416500 |
| 2024-12-24 | 34.61 | $34.10 | 256448 |
| 2024-12-23 | 34.63 | $33.98 | 632800 |
| 2024-12-20 | 34.66 | $33.78 | 712921 |
| 2024-12-19 | 34.70 | $33.63 | 1.3M |
| 2024-12-18 | 34.74 | $33.47 | 746500 |
| 2024-12-17 | 34.80 | $34.27 | 749200 |
| 2024-12-16 | 34.82 | $34.94 | 726702 |
| 2024-12-13 | 34.78 | $35.11 | 367446 |
| 2024-12-12 | 34.73 | $35.09 | 1.2M |
| 2024-12-11 | 34.69 | $35.28 | 3.2M |
| 2024-12-10 | 34.66 | $35.09 | 576300 |
| 2024-12-09 | 34.66 | $35.67 | 888400 |
| 2024-12-06 | 34.65 | $34.99 | 653400 |
| 2024-12-05 | 34.72 | $35.03 | 385500 |
| 2024-12-04 | 34.75 | $34.80 | 873904 |
| 2024-12-03 | 34.81 | $34.74 | 1.9M |
| 2024-12-02 | 34.85 | $34.63 | 1.1M |
| 2024-11-29 | 34.89 | $34.54 | 1.5M |
| 2024-11-27 | 34.92 | $34.51 | 316902 |
| 2024-11-26 | 34.98 | $34.46 | 555200 |
| 2024-11-25 | 35.05 | $34.57 | 418700 |
| 2024-11-22 | 35.12 | $34.56 | 492600 |
| 2024-11-21 | 35.18 | $34.53 | 534600 |
| 2024-11-20 | 35.25 | $34.58 | 602800 |
| 2024-11-19 | 35.32 | $34.60 | 674826 |
| 2024-11-18 | 35.40 | $34.59 | 390617 |
| 2024-11-15 | 35.48 | $34.17 | 510016 |
| 2024-11-14 | 35.60 | $34.15 | 455800 |
| 2024-11-13 | 35.70 | $34.34 | 510636 |
| 2024-11-12 | 35.79 | $34.59 | 351146 |
| 2024-11-11 | 35.86 | $35.21 | 384018 |
| 2024-11-08 | 35.93 | $35.46 | 451200 |
| 2024-11-07 | 36.00 | $36.35 | 397741 |
| 2024-11-06 | 36.01 | $35.57 | 536933 |
| 2024-11-05 | 36.06 | $36.07 | 523108 |
| 2024-11-04 | 36.09 | $35.57 | 369600 |
| 2024-11-01 | 36.20 | $35.35 | 1.8M |
| 2024-10-31 | 36.30 | $35.25 | 685400 |
| 2024-10-30 | 36.38 | $35.55 | 1.5M |
| 2024-10-29 | 36.48 | $35.89 | 381800 |
| 2024-10-28 | 36.52 | $35.98 | 598124 |
| 2024-10-25 | 36.54 | $35.85 | 500609 |
| 2024-10-24 | 36.59 | $35.84 | 1.1M |
| 2024-10-23 | 36.66 | $35.97 | 243733 |
| 2024-10-22 | 36.65 | $36.16 | 202142 |
| 2024-10-21 | 36.66 | $36.24 | 207600 |
| 2024-10-18 | 36.60 | $36.54 | 298000 |
| 2024-10-17 | 36.52 | $36.15 | 534646 |
| 2024-10-16 | 36.45 | $36.20 | 361100 |
| 2024-10-15 | 36.35 | $35.91 | 354500 |
| 2024-10-14 | 36.27 | $36.72 | 291161 |
| 2024-10-11 | 36.15 | $36.82 | 516357 |
| 2024-10-10 | 36.01 | $36.59 | 655422 |
| 2024-10-09 | 35.88 | $36.50 | 745200 |
| 2024-10-08 | 35.75 | $36.77 | 445826 |
| 2024-10-07 | 35.58 | $37.66 | 496532 |
| 2024-10-04 | 35.38 | $37.34 | 305825 |
| 2024-10-03 | 35.18 | $36.96 | 325200 |
| 2024-10-02 | 35.02 | $37.47 | 614300 |
| 2024-10-01 | 34.83 | $36.63 | 1.4M |
| 2024-09-30 | 34.68 | $36.41 | 580400 |
| 2024-09-27 | 34.58 | $37.01 | 1.3M |
| 2024-09-26 | 34.44 | $37.11 | 663100 |
| 2024-09-25 | 34.29 | $35.83 | 587300 |
| 2024-09-24 | 34.23 | $36.29 | 418332 |
| 2024-09-23 | 34.14 | $35.11 | 246100 |
| 2024-09-20 | 34.12 | $34.85 | 194500 |
| 2024-09-19 | 34.08 | $34.89 | 248519 |
| 2024-09-18 | 34.07 | $34.17 | 497600 |
| 2024-09-17 | 34.08 | $34.26 | 578809 |
| 2024-09-16 | 34.11 | $34.25 | 295400 |
| 2024-09-13 | 34.11 | $34.14 | 318026 |
| 2024-09-12 | 34.10 | $34.00 | 272200 |
| 2024-09-11 | 34.08 | $33.75 | 356100 |
| 2024-09-10 | 34.09 | $33.54 | 609021 |
| 2024-09-09 | 34.08 | $33.60 | 1.0M |
| 2024-09-06 | 34.07 | $33.23 | 672100 |
| 2024-09-05 | 34.06 | $33.83 | 439000 |
| 2024-09-04 | 33.99 | $33.69 | 966308 |
| 2024-09-03 | 33.92 | $33.67 | 886129 |
| 2024-08-30 | 33.84 | $34.30 | 421100 |
| 2024-08-29 | 33.76 | $34.23 | 333116 |
| 2024-08-28 | 33.72 | $34.24 | 1.0M |
| 2024-08-27 | 33.70 | $34.52 | 396635 |
| 2024-08-26 | 33.63 | $34.49 | 367934 |
| 2024-08-23 | 33.57 | $34.72 | 595743 |
| 2024-08-22 | 33.51 | $34.15 | 246030 |
| 2024-08-21 | 33.45 | $34.62 | 307900 |
| 2024-08-20 | 33.38 | $34.45 | 688201 |
| 2024-08-19 | 33.34 | $34.74 | 250600 |
| 2024-08-16 | 33.31 | $34.35 | 460500 |
| 2024-08-15 | 33.28 | $33.97 | 217400 |
| 2024-08-14 | 33.28 | $33.58 | 814300 |
| 2024-08-13 | 33.32 | $33.83 | 286319 |
| 2024-08-12 | 33.37 | $33.44 | 530800 |
| 2024-08-09 | 33.44 | $33.33 | 306144 |
| 2024-08-08 | 33.53 | $33.14 | 447915 |
| 2024-08-07 | 33.62 | $32.40 | 486500 |
| 2024-08-06 | 33.74 | $32.16 | 977400 |
| 2024-08-05 | 33.86 | $32.04 | 788500 |
| 2024-08-02 | 33.97 | $32.88 | 543126 |
| 2024-08-01 | 34.05 | $33.31 | 318809 |
| 2024-07-31 | 34.09 | $33.88 | 286900 |
| 2024-07-30 | 34.08 | $33.13 | 336600 |
| 2024-07-29 | 34.10 | $33.31 | 360900 |
| 2024-07-26 | 34.11 | $33.42 | 420900 |
| 2024-07-25 | 34.11 | $33.04 | 819000 |
| 2024-07-24 | 34.13 | $33.16 | 2.1M |
| 2024-07-23 | 34.14 | $33.74 | 366649 |
| 2024-07-22 | 34.13 | $34.02 | 986000 |
| 2024-07-19 | 34.11 | $33.76 | 316300 |
| 2024-07-18 | 34.11 | $34.05 | 596100 |
| 2024-07-17 | 34.09 | $34.35 | 721300 |
| 2024-07-16 | 34.04 | $34.92 | 722700 |
| 2024-07-15 | 33.95 | $34.73 | 852100 |
| 2024-07-12 | 33.87 | $35.14 | 360712 |
| 2024-07-11 | 33.78 | $34.96 | 643700 |
| 2024-07-10 | 33.68 | $34.75 | 319641 |
| 2024-07-09 | 33.61 | $34.52 | 437525 |
| 2024-07-08 | 33.54 | $34.37 | 283100 |
| 2024-07-05 | 33.49 | $34.37 | 371814 |
| 2024-07-03 | 33.44 | $34.14 | 1.1M |
| 2024-07-02 | 33.37 | $33.67 | 1.1M |
| 2024-07-01 | 33.34 | $33.53 | 676615 |
| 2024-06-28 | 33.30 | $33.53 | 785700 |
| 2024-06-27 | 33.28 | $33.45 | 470500 |
| 2024-06-26 | 33.26 | $33.41 | 333500 |
| 2024-06-25 | 33.27 | $33.47 | 479400 |
| 2024-06-24 | 33.29 | $33.55 | 739145 |
| 2024-06-21 | 33.29 | $33.52 | 1.1M |
| 2024-06-20 | 33.31 | $33.67 | 1.6M |
| 2024-06-18 | 33.33 | $33.68 | 540313 |
| 2024-06-17 | 33.36 | $33.41 | 394315 |
| 2024-06-14 | 33.40 | $33.21 | 395837 |
| 2024-06-13 | 33.45 | $33.13 | 597344 |
| 2024-06-12 | 33.51 | $33.23 | 730110 |
| 2024-06-11 | 33.53 | $32.93 | 1.2M |
| 2024-06-10 | 33.57 | $33.31 | 674228 |
| 2024-06-07 | 33.58 | $33.12 | 569400 |
| 2024-06-06 | 33.59 | $33.50 | 1.9M |
| 2024-06-05 | 33.57 | $33.32 | 454126 |
| 2024-06-04 | 33.57 | $32.73 | 467016 |
| 2024-06-03 | 33.60 | $33.12 | 385000 |
| 2024-05-31 | 33.61 | $32.74 | 495900 |
| 2024-05-30 | 33.63 | $33.06 | 345500 |
| 2024-05-29 | 33.58 | $33.10 | 278600 |
| 2024-05-28 | 33.54 | $33.66 | 246300 |
| 2024-05-24 | 33.48 | $33.74 | 351601 |
| 2024-05-23 | 33.41 | $33.66 | 347204 |
| 2024-05-22 | 33.32 | $33.88 | 295621 |
| 2024-05-21 | 33.21 | $33.97 | 1.5M |
| 2024-05-20 | 33.10 | $34.29 | 285100 |
| 2024-05-17 | 32.96 | $34.36 | 633203 |
| 2024-05-16 | 32.80 | $34.23 | 665800 |
| 2024-05-15 | 32.66 | $34.16 | 228300 |
| 2024-05-14 | 32.51 | $33.81 | 279921 |
| 2024-05-13 | 32.38 | $33.66 | 478000 |
| 2024-05-10 | 32.27 | $33.44 | 311809 |
| 2024-05-09 | 32.19 | $33.34 | 418239 |
| 2024-05-08 | 32.15 | $33.20 | 493500 |
| 2024-05-07 | 32.11 | $33.22 | 390141 |
| 2024-05-06 | 32.09 | $33.41 | 351400 |
| 2024-05-03 | 32.06 | $33.33 | 482811 |
| 2024-05-02 | 32.01 | $33.02 | 790800 |
| 2024-05-01 | 31.97 | $32.18 | 713300 |
| 2024-04-30 | 31.98 | $32.15 | 1.4M |
| 2024-04-29 | 32.00 | $32.61 | 650400 |
| 2024-04-26 | 31.98 | $32.27 | 1.2M |
| 2024-04-25 | 31.98 | $31.85 | 1.1M |
| 2024-04-24 | 32.00 | $31.77 | 616306 |
| 2024-04-23 | 32.02 | $31.76 | 1.1M |
| 2024-04-22 | 32.04 | $31.52 | 1.4M |
| 2024-04-19 | 32.08 | $31.14 | 437700 |
| 2024-04-18 | 32.14 | $31.29 | 489833 |
| 2024-04-17 | 32.20 | $31.16 | 1.0M |
| 2024-04-16 | 32.24 | $31.18 | 844639 |
| 2024-04-15 | 32.29 | $31.57 | 828649 |
| 2024-04-12 | 32.32 | $31.80 | 805731 |
| 2024-04-11 | 32.34 | $32.60 | 563209 |
| 2024-04-10 | 32.34 | $32.38 | 920601 |
| 2024-04-09 | 32.35 | $32.89 | 645944 |
| 2024-04-08 | 32.32 | $32.63 | 589035 |
| 2024-04-05 | 32.30 | $32.39 | 631700 |
| 2024-04-04 | 32.29 | $32.33 | 613723 |
| 2024-04-03 | 32.27 | $32.40 | 2.1M |
| 2024-04-02 | 32.23 | $32.38 | 811822 |
| 2024-04-01 | 32.21 | $32.32 | 627904 |
| 2024-03-28 | 32.19 | $32.23 | 1.7M |
| 2024-03-27 | 32.16 | $32.22 | 777400 |
| 2024-03-26 | 32.12 | $32.19 | 673300 |
| 2024-03-25 | 32.11 | $32.22 | 780607 |
| 2024-03-22 | 32.09 | $32.19 | 675130 |
| 2024-03-21 | 32.09 | $32.43 | 508332 |
| 2024-03-20 | 32.07 | $32.39 | 729900 |
| 2024-03-19 | 32.04 | $31.98 | 431400 |
| 2024-03-18 | 32.03 | $32.18 | 364809 |
| 2024-03-15 | 32.00 | $32.16 | 510223 |
| 2024-03-14 | 31.97 | $32.38 | 976402 |
| 2024-03-13 | 31.93 | $32.49 | 965100 |
| 2024-03-12 | 31.85 | $32.59 | 1.7M |
| 2024-03-11 | 31.80 | $32.24 | 522100 |
| 2024-03-08 | 31.76 | $32.20 | 781338 |
| 2024-03-07 | 31.71 | $32.23 | 572200 |
| 2024-03-06 | 31.67 | $32.04 | 878604 |
| 2024-03-05 | 31.64 | $31.58 | 1.2M |
| 2024-03-04 | 31.60 | $31.88 | 1.0M |
| 2024-03-01 | 31.54 | $31.95 | 1.1M |
| 2024-02-29 | 31.48 | $31.56 | 1.2M |
| 2024-02-28 | 31.43 | $31.56 | 1.0M |
| 2024-02-27 | 31.38 | $31.96 | 998741 |
| 2024-02-26 | 31.33 | $31.88 | 1.7M |
| 2024-02-23 | 31.28 | $32.04 | 599604 |
| 2024-02-22 | 31.22 | $32.11 | 1.3M |
| 2024-02-21 | 31.17 | $31.80 | 889900 |
| 2024-02-20 | 31.11 | $31.75 | 637025 |
| 2024-02-16 | 31.04 | $31.69 | 791149 |
| 2024-02-15 | 30.99 | $31.55 | 1.1M |
| 2024-02-14 | 30.92 | $31.41 | 933300 |
| 2024-02-13 | 30.85 | $30.98 | 863800 |
| 2024-02-12 | 30.82 | $31.65 | 1.2M |
| 2024-02-09 | 30.80 | $31.39 | 878900 |
| 2024-02-08 | 30.79 | $31.21 | 893200 |
| 2024-02-07 | 30.78 | $31.41 | 1.9M |
| 2024-02-06 | 30.76 | $31.40 | 919300 |
| 2024-02-05 | 30.76 | $30.73 | 866817 |
| 2024-02-02 | 30.79 | $30.71 | 979642 |
| 2024-02-01 | 30.82 | $30.84 | 1.1M |
| 2024-01-31 | 30.85 | $30.44 | 1.1M |
| 2024-01-30 | 30.91 | $30.68 | 789539 |
| 2024-01-29 | 30.97 | $30.92 | 750200 |
| 2024-01-26 | 31.03 | $30.90 | 554027 |
| 2024-01-25 | 31.08 | $30.92 | 1.8M |
| 2024-01-24 | 31.11 | $30.97 | 1.3M |
| 2024-01-23 | 31.13 | $30.64 | 1.2M |
| 2024-01-22 | 31.17 | $30.36 | 722400 |
| 2024-01-19 | 31.19 | $30.61 | 723100 |
| 2024-01-18 | 31.26 | $30.28 | 1.2M |
| 2024-01-17 | 31.34 | $29.99 | 1.1M |
| 2024-01-16 | 31.43 | $30.43 | 920148 |
| 2024-01-12 | 31.51 | $31.22 | 759900 |
| 2024-01-11 | 31.53 | $31.12 | 802800 |
| 2024-01-10 | 31.53 | $30.95 | 1.3M |
| 2024-01-09 | 31.54 | $31.00 | 2.7M |
| 2024-01-08 | 31.54 | $31.43 | 775800 |
| 2024-01-05 | 31.53 | $31.33 | 689920 |
| 2024-01-04 | 31.52 | $31.31 | 747100 |
| 2024-01-03 | 31.51 | $31.45 | 1.1M |
| 2024-01-02 | 31.50 | $31.60 | 989300 |
| 2023-12-29 | 31.50 | $32.06 | 487221 |
| 2023-12-28 | 31.48 | $32.05 | 998631 |
| 2023-12-27 | 31.45 | $31.80 | 843209 |
| 2023-12-26 | 31.45 | $31.58 | 426400 |
| 2023-12-22 | 31.44 | $31.30 | 862800 |
| 2023-12-21 | 31.46 | $31.45 | 755138 |
| 2023-12-20 | 31.47 | $30.86 | 1.0M |
| 2023-12-19 | 31.51 | $32.04 | 1.1M |
| 2023-12-18 | 31.51 | $31.78 | 1.0M |
| 2023-12-15 | 31.49 | $31.84 | 631208 |
| 2023-12-14 | 31.48 | $32.02 | 1.1M |
| 2023-12-13 | 31.47 | $31.53 | 961100 |
| 2023-12-12 | 31.47 | $31.19 | 637422 |
| 2023-12-11 | 31.45 | $31.20 | 1.0M |
| 2023-12-08 | 31.42 | $31.04 | 965900 |
| 2023-12-07 | 31.40 | $31.18 | 803200 |
| 2023-12-06 | 31.38 | $31.09 | 493800 |
| 2023-12-05 | 31.38 | $31.06 | 895800 |
| 2023-12-04 | 31.38 | $31.30 | 692835 |
| 2023-12-01 | 31.36 | $31.68 | 764200 |
| 2023-11-30 | 31.29 | $31.54 | 775200 |
| 2023-11-29 | 31.20 | $31.54 | 767500 |
| 2023-11-28 | 31.09 | $31.75 | 604400 |
| 2023-11-27 | 30.98 | $31.48 | 607600 |
| 2023-11-24 | 30.87 | $31.63 | 342823 |
| 2023-11-22 | 30.75 | $31.64 | 553804 |
| 2023-11-21 | 30.64 | $31.68 | 722008 |
| 2023-11-20 | 30.55 | $31.94 | 561300 |
| 2023-11-17 | 30.42 | $31.53 | 497400 |
| 2023-11-16 | 30.32 | $31.50 | 980904 |
| 2023-11-15 | 30.23 | $31.84 | 735043 |
| 2023-11-14 | 30.14 | $31.56 | 459428 |
| 2023-11-13 | 30.08 | $30.74 | 511000 |
| 2023-11-10 | 30.07 | $30.76 | 484718 |
| 2023-11-09 | 30.05 | $30.54 | 612900 |
| 2023-11-08 | 30.04 | $30.85 | 572700 |
| 2023-11-07 | 30.04 | $31.02 | 474817 |
| 2023-11-06 | 30.01 | $31.11 | 820841 |
| 2023-11-03 | 29.96 | $30.90 | 638109 |
| 2023-11-02 | 29.92 | $30.23 | 731400 |
| 2023-11-01 | 29.90 | $29.68 | 1.3M |
| 2023-10-31 | 29.89 | $29.37 | 827300 |
| 2023-10-30 | 29.91 | $29.58 | 800300 |
| 2023-10-27 | 29.94 | $29.26 | 1.0M |
| 2023-10-26 | 29.99 | $29.29 | 854100 |
| 2023-10-25 | 30.04 | $29.43 | 729000 |
| 2023-10-24 | 30.07 | $29.81 | 1.3M |
| 2023-10-23 | 30.09 | $29.43 | 1.2M |
| 2023-10-20 | 30.15 | $29.43 | 1.9M |
| 2023-10-19 | 30.22 | $29.81 | 9.8M |
| 2023-10-18 | 30.24 | $29.97 | 1.2M |
| 2023-10-17 | 30.29 | $30.44 | 812600 |
| 2023-10-16 | 30.32 | $30.51 | 708327 |
| 2023-10-13 | 30.35 | $30.29 | 372721 |
| 2023-10-12 | 30.40 | $30.42 | 1.0M |
| 2023-10-11 | 30.45 | $30.73 | 555600 |
| 2023-10-10 | 30.47 | $30.50 | 666235 |
| 2023-10-09 | 30.51 | $30.03 | 471816 |
| 2023-10-06 | 30.57 | $30.18 | 739001 |
| 2023-10-05 | 30.61 | $29.77 | 605945 |
| 2023-10-04 | 30.66 | $29.63 | 760508 |
| 2023-10-03 | 30.73 | $29.73 | 811500 |
| 2023-10-02 | 30.82 | $30.11 | 649800 |
| 2023-09-29 | 30.89 | $30.28 | 1.8M |
| 2023-09-28 | 30.94 | $30.23 | 530102 |
| 2023-09-27 | 31.01 | $30.19 | 531500 |
| 2023-09-26 | 31.10 | $30.17 | 571421 |
| 2023-09-25 | 31.16 | $30.60 | 770332 |
| 2023-09-22 | 31.18 | $30.73 | 671600 |
| 2023-09-21 | 31.20 | $30.34 | 443500 |
| 2023-09-20 | 31.24 | $30.91 | 739241 |
| 2023-09-19 | 31.24 | $31.02 | 529300 |
| 2023-09-18 | 31.23 | $31.23 | 650300 |
| 2023-09-15 | 31.20 | $31.27 | 659800 |
| 2023-09-14 | 31.18 | $31.38 | 603100 |
| 2023-09-13 | 31.16 | $31.18 | 707200 |
| 2023-09-12 | 31.16 | $31.24 | 848500 |
| 2023-09-11 | 31.17 | $31.28 | 773014 |
| 2023-09-08 | 31.19 | $30.86 | 386200 |
| 2023-09-07 | 31.25 | $30.77 | 480900 |
| 2023-09-06 | 31.32 | $31.17 | 452700 |
| 2023-09-05 | 31.37 | $31.35 | 672007 |
| 2023-09-01 | 31.42 | $31.63 | 602822 |
| 2023-08-31 | 31.47 | $31.24 | 1.3M |
| 2023-08-30 | 31.53 | $31.71 | 413100 |
| 2023-08-29 | 31.57 | $31.82 | 510621 |
| 2023-08-28 | 31.64 | $31.41 | 607135 |
| 2023-08-25 | 31.75 | $31.10 | 507600 |
| 2023-08-24 | 31.87 | $31.11 | 804800 |
| 2023-08-23 | 31.95 | $31.21 | 542400 |
| 2023-08-22 | 32.05 | $30.74 | 739500 |
| 2023-08-21 | 32.16 | $30.80 | 636008 |
| 2023-08-18 | 32.26 | $30.67 | 1.8M |
| 2023-08-17 | 32.34 | $30.93 | 668900 |
| 2023-08-16 | 32.40 | $30.90 | 527500 |
| 2023-08-15 | 32.49 | $31.17 | 511012 |
| 2023-08-14 | 32.56 | $31.49 | 659000 |
| 2023-08-11 | 32.63 | $31.65 | 585900 |
| 2023-08-10 | 32.69 | $32.20 | 1.2M |
| 2023-08-09 | 32.73 | $32.13 | 694800 |
| 2023-08-08 | 32.76 | $32.05 | 796411 |
| 2023-08-07 | 32.75 | $32.50 | 991700 |
| 2023-08-04 | 32.70 | $32.52 | 831600 |
| 2023-08-03 | 32.65 | $32.53 | 597308 |
| 2023-08-02 | 32.58 | $32.43 | 652345 |
| 2023-08-01 | 32.55 | $33.18 | 1.1M |
| 2023-07-31 | 32.49 | $33.62 | 1.0M |
| 2023-07-28 | 32.39 | $33.60 | 703920 |
| 2023-07-27 | 32.28 | $32.76 | 791003 |
| 2023-07-26 | 32.21 | $33.17 | 1.9M |
| 2023-07-25 | 32.14 | $32.94 | 934400 |
| 2023-07-24 | 32.07 | $32.70 | 1.1M |
| 2023-07-21 | 32.00 | $32.24 | 1.7M |
| 2023-07-20 | 31.98 | $32.25 | 2.8M |
| 2023-07-19 | 31.96 | $32.59 | 603907 |
| 2023-07-18 | 31.93 | $32.70 | 767300 |
| 2023-07-17 | 31.93 | $32.92 | 640300 |
| 2023-07-14 | 31.92 | $32.86 | 929913 |
| 2023-07-13 | 31.91 | $32.99 | 1.0M |
| 2023-07-12 | 31.87 | $32.58 | 1.0M |
| 2023-07-11 | 31.84 | $31.87 | 837129 |
| 2023-07-10 | 31.84 | $31.51 | 511829 |
| 2023-07-07 | 31.86 | $31.50 | 1.4M |
| 2023-07-06 | 31.86 | $31.15 | 569930 |
| 2023-07-05 | 31.90 | $31.79 | 600700 |
| 2023-07-03 | 31.89 | $31.98 | 798000 |
| 2023-06-30 | 31.87 | $31.63 | 707624 |
| 2023-06-29 | 31.84 | $31.37 | 1.3M |
| 2023-06-28 | 31.80 | $31.55 | 815800 |
| 2023-06-27 | 31.76 | $31.72 | 984300 |
| 2023-06-26 | 31.73 | $31.44 | 630700 |
| 2023-06-23 | 31.69 | $31.35 | 795368 |
| 2023-06-22 | 31.65 | $31.79 | 526308 |
| 2023-06-21 | 31.61 | $31.91 | 876200 |
| 2023-06-20 | 31.58 | $32.02 | 1.6M |
| 2023-06-16 | 31.54 | $32.62 | 1.2M |
| 2023-06-15 | 31.46 | $32.81 | 2.1M |
| 2023-06-14 | 31.38 | $32.53 | 885100 |
| 2023-06-13 | 31.31 | $32.32 | 1.1M |
| 2023-06-12 | 31.26 | $31.99 | 492500 |
| 2023-06-09 | 31.19 | $31.91 | 642149 |
| 2023-06-08 | 31.15 | $31.76 | 583714 |
| 2023-06-07 | 31.12 | $31.58 | 561500 |
| 2023-06-06 | 31.10 | $31.86 | 779300 |
| 2023-06-05 | 31.08 | $31.62 | 602100 |
| 2023-06-02 | 31.06 | $31.64 | 949000 |
| 2023-06-01 | 31.03 | $31.09 | 687000 |
| 2023-05-31 | 31.00 | $30.56 | 734430 |
| 2023-05-30 | 31.01 | $30.77 | 1.1M |
| 2023-05-26 | 31.02 | $31.09 | 364810 |
| 2023-05-25 | 31.02 | $30.54 | 778211 |
| 2023-05-24 | 31.04 | $30.62 | 600404 |
| 2023-05-23 | 31.04 | $30.87 | 587900 |
| 2023-05-22 | 31.01 | $31.37 | 409406 |
| 2023-05-19 | 30.99 | $31.16 | 426700 |
| 2023-05-18 | 30.98 | $31.10 | 632627 |
| 2023-05-17 | 30.99 | $31.24 | 1.0M |
| 2023-05-16 | 31.00 | $31.11 | 302600 |
| 2023-05-15 | 31.03 | $31.30 | 379531 |
| 2023-05-12 | 31.06 | $30.70 | 552100 |
| 2023-05-11 | 31.10 | $31.06 | 489226 |
| 2023-05-10 | 31.14 | $31.17 | 475400 |
| 2023-05-09 | 31.15 | $31.16 | 531233 |
| 2023-05-08 | 31.17 | $31.40 | 642207 |
| 2023-05-05 | 31.17 | $31.31 | 460300 |
| 2023-05-04 | 31.17 | $30.92 | 830002 |
| 2023-05-03 | 31.19 | $30.64 | 431748 |
| 2023-05-02 | 31.23 | $30.66 | 500400 |
| 2023-05-01 | 31.28 | $30.99 | 464306 |
| 2023-04-28 | 31.30 | $31.11 | 650540 |
| 2023-04-27 | 31.32 | $30.93 | 421004 |
| 2023-04-26 | 31.34 | $30.56 | 2.1M |
| 2023-04-25 | 31.37 | $30.30 | 472500 |
| 2023-04-24 | 31.38 | $30.94 | 670500 |
| 2023-04-21 | 31.38 | $31.02 | 1.2M |
| 2023-04-20 | 31.37 | $31.31 | 4.0M |
| 2023-04-19 | 31.32 | $31.42 | 495900 |
| 2023-04-18 | 31.27 | $31.73 | 573000 |
| 2023-04-17 | 31.18 | $31.80 | 969100 |
| 2023-04-14 | 31.08 | $31.65 | 505600 |
| 2023-04-13 | 31.00 | $31.82 | 608000 |
| 2023-04-12 | 30.89 | $31.33 | 684000 |
| 2023-04-11 | 30.83 | $31.58 | 423015 |
| 2023-04-10 | 30.76 | $31.42 | 635029 |
| 2023-04-06 | 30.69 | $31.36 | 451200 |
| 2023-04-05 | 30.63 | $31.24 | 1.1M |
| 2023-04-04 | 30.62 | $31.52 | 767804 |
| 2023-04-03 | 30.58 | $31.52 | 927122 |
| 2023-03-31 | 30.57 | $31.48 | 970800 |
| 2023-03-30 | 30.57 | $31.52 | 563825 |
| 2023-03-29 | 30.55 | $31.24 | 626948 |
| 2023-03-28 | 30.55 | $31.12 | 629000 |
| 2023-03-27 | 30.51 | $30.65 | 648400 |
| 2023-03-24 | 30.51 | $30.80 | 580844 |
| 2023-03-23 | 30.50 | $30.84 | 776900 |
| 2023-03-22 | 30.52 | $30.43 | 753642 |
| 2023-03-21 | 30.55 | $30.28 | 1.0M |
| 2023-03-20 | 30.60 | $29.96 | 893103 |
| 2023-03-17 | 30.69 | $29.86 | 1.8M |
| 2023-03-16 | 30.79 | $30.04 | 1.1M |
| 2023-03-15 | 30.89 | $29.58 | 1.1M |
| 2023-03-14 | 31.03 | $30.15 | 994200 |
| 2023-03-13 | 31.14 | $30.13 | 1.7M |
| 2023-03-10 | 31.24 | $30.10 | 2.4M |
| 2023-03-09 | 31.36 | $30.21 | 932203 |
| 2023-03-08 | 31.47 | $30.91 | 878041 |
| 2023-03-07 | 31.54 | $30.81 | 790000 |
| 2023-03-06 | 31.61 | $31.35 | 1.0M |
| 2023-03-03 | 31.67 | $31.42 | 503249 |
| 2023-03-02 | 31.77 | $31.18 | 658300 |
| 2023-03-01 | 31.88 | $31.11 | 564042 |
| 2023-02-28 | 31.98 | $30.44 | 806200 |
| 2023-02-27 | 32.11 | $30.69 | 706300 |
| 2023-02-24 | 32.27 | $30.56 | 1.1M |
| 2023-02-23 | 32.44 | $31.22 | 1.7M |
| 2023-02-22 | 32.56 | $31.07 | 752000 |
| 2023-02-21 | 32.68 | $31.24 | 845333 |
| 2023-02-17 | 32.80 | $31.69 | 582400 |
| 2023-02-16 | 32.87 | $31.99 | 848009 |
| 2023-02-15 | 32.92 | $32.01 | 860007 |
| 2023-02-14 | 32.94 | $32.30 | 2.7M |
| 2023-02-13 | 32.96 | $32.42 | 913400 |
| 2023-02-10 | 32.99 | $32.16 | 1.8M |
| 2023-02-09 | 33.01 | $32.44 | 693835 |
| 2023-02-08 | 33.02 | $32.31 | 2.7M |
| 2023-02-07 | 33.02 | $32.36 | 938400 |
| 2023-02-06 | 33.00 | $32.23 | 832400 |
| 2023-02-03 | 32.98 | $32.65 | 1.7M |
| 2023-02-02 | 32.91 | $33.28 | 1.1M |
| 2023-02-01 | 32.81 | $33.47 | 731600 |
| 2023-01-31 | 32.65 | $33.01 | 868817 |
| 2023-01-30 | 32.51 | $33.16 | 2.1M |
| 2023-01-27 | 32.37 | $33.75 | 826100 |
| 2023-01-26 | 32.19 | $33.94 | 1.2M |
| 2023-01-25 | 32.01 | $33.62 | 3.4M |
| 2023-01-24 | 31.83 | $33.58 | 1.8M |
| 2023-01-23 | 31.65 | $33.55 | 1.3M |
| 2023-01-20 | 31.49 | $33.26 | 2.2M |
| 2023-01-19 | 31.32 | $32.82 | 2.8M |
| 2023-01-18 | 31.18 | $32.54 | 2.1M |
| 2023-01-17 | 31.05 | $32.74 | 1.3M |
| 2023-01-13 | 30.91 | $32.86 | 2.9M |
| 2023-01-12 | 30.79 | $32.65 | 3.0M |
| 2023-01-11 | 30.69 | $32.55 | 8.0M |
| 2023-01-10 | 30.61 | $32.30 | 611100 |
| 2023-01-09 | 30.55 | $32.11 | 886100 |
| 2023-01-06 | 30.51 | $31.83 | 674335 |
| 2023-01-05 | 30.46 | $31.20 | 515900 |
| 2023-01-04 | 30.46 | $31.32 | 605701 |
| 2023-01-03 | 30.44 | $30.30 | 686200 |
| 2022-12-30 | 30.50 | $30.07 | 764747 |
| 2022-12-29 | 30.57 | $30.49 | 790500 |
| 2022-12-28 | 30.62 | $29.99 | 1.1M |
| 2022-12-27 | 30.65 | $30.41 | 1.1M |
| 2022-12-23 | 30.62 | $29.98 | 944300 |
| 2022-12-22 | 30.63 | $29.99 | 1.4M |
| 2022-12-21 | 30.63 | $30.30 | 704942 |
| 2022-12-20 | 30.61 | $30.03 | 797000 |
| 2022-12-19 | 30.60 | $29.97 | 1.7M |
| 2022-12-16 | 30.61 | $29.92 | 1.2M |
| 2022-12-15 | 30.64 | $29.84 | 1.3M |
| 2022-12-14 | 30.66 | $30.59 | 957922 |
| 2022-12-13 | 30.68 | $30.63 | 1.5M |
| 2022-12-12 | 30.65 | $30.91 | 1.2M |
| 2022-12-09 | 30.62 | $31.08 | 773844 |
| 2022-12-08 | 30.55 | $31.31 | 961117 |
| 2022-12-07 | 30.41 | $30.96 | 1.0M |
| 2022-12-06 | 30.31 | $31.02 | 818643 |
| 2022-12-05 | 30.20 | $31.08 | 808606 |
| 2022-12-02 | 30.08 | $31.47 | 855900 |
| 2022-12-01 | 29.89 | $31.36 | 771626 |
| 2022-11-30 | 29.71 | $31.56 | 1.5M |
| 2022-11-29 | 29.52 | $30.55 | 898705 |
| 2022-11-28 | 29.35 | $29.89 | 698816 |
| 2022-11-25 | 29.22 | $30.05 | 312900 |
| 2022-11-23 | 29.09 | $30.11 | 1.5M |
| 2022-11-22 | 28.96 | $29.86 | 1.4M |
| 2022-11-21 | 28.83 | $29.85 | 906500 |
| 2022-11-18 | 28.68 | $30.25 | 2.0M |
| 2022-11-17 | 28.56 | $30.41 | 1.1M |
| 2022-11-16 | 28.42 | $30.31 | 2.0M |
| 2022-11-15 | 28.27 | $30.86 | 1.3M |
| 2022-11-14 | 28.13 | $30.11 | 888500 |
| 2022-11-11 | 28.02 | $30.34 | 1.1M |
| 2022-11-10 | 27.86 | $29.55 | 2.2M |
| 2022-11-09 | 27.76 | $28.53 | 1.1M |
| 2022-11-08 | 27.70 | $29.06 | 2.2M |
| 2022-11-07 | 27.62 | $28.81 | 1.6M |
| 2022-11-04 | 27.57 | $28.72 | 1.7M |
| 2022-11-03 | 27.54 | $27.70 | 1.4M |
| 2022-11-02 | 27.60 | $27.59 | 2.2M |
| 2022-11-01 | 27.67 | $27.76 | 1.6M |
| 2022-10-31 | 27.73 | $27.29 | 4.0M |
| 2022-10-28 | 27.78 | $27.26 | 933800 |
| 2022-10-27 | 27.80 | $27.39 | 1.2M |
| 2022-10-26 | 27.82 | $27.60 | 1.1M |
| 2022-10-25 | 27.87 | $27.16 | 1.8M |
| 2022-10-24 | 27.92 | $26.89 | 2.5M |
| 2022-10-21 | 27.99 | $27.95 | 3.0M |
| 2022-10-20 | 28.03 | $27.53 | 15.1M |
| 2022-10-19 | 28.12 | $27.38 | 912919 |
| 2022-10-18 | 28.22 | $27.91 | 1.3M |
| 2022-10-17 | 28.32 | $27.90 | 1.3M |
| 2022-10-14 | 28.44 | $27.16 | 957024 |
| 2022-10-13 | 28.58 | $27.58 | 1.2M |
| 2022-10-12 | 28.71 | $27.44 | 1.5M |
| 2022-10-11 | 28.87 | $27.37 | 1.8M |
| 2022-10-10 | 29.03 | $27.83 | 1.0M |
| 2022-10-07 | 29.21 | $28.17 | 1.6M |
| 2022-10-06 | 29.35 | $28.82 | 1.0M |
| 2022-10-05 | 29.43 | $29.00 | 916318 |
| 2022-10-04 | 29.52 | $29.04 | 1.1M |
| 2022-10-03 | 29.59 | $28.15 | 1.4M |
| 2022-09-30 | 29.72 | $27.67 | 2.0M |
| 2022-09-29 | 29.89 | $27.84 | 886800 |
| 2022-09-28 | 30.07 | $28.52 | 1.2M |
| 2022-09-27 | 30.21 | $28.24 | 1.1M |
| 2022-09-26 | 30.38 | $28.30 | 1.6M |
| 2022-09-23 | 30.56 | $28.65 | 2.8M |
| 2022-09-22 | 30.75 | $29.35 | 814400 |
| 2022-09-21 | 30.86 | $29.47 | 1.1M |
| 2022-09-20 | 30.98 | $29.96 | 869400 |
| 2022-09-19 | 31.06 | $30.17 | 1.1M |
| 2022-09-16 | 31.14 | $29.99 | 885300 |
| 2022-09-15 | 31.26 | $30.27 | 1.0M |
| 2022-09-14 | 31.37 | $30.62 | 1.3M |
| 2022-09-13 | 31.48 | $30.44 | 932318 |
| 2022-09-12 | 31.59 | $31.43 | 772300 |
| 2022-09-09 | 31.66 | $31.00 | 1.1M |
| 2022-09-08 | 31.74 | $30.53 | 1.1M |
| 2022-09-07 | 31.84 | $30.69 | 951832 |
| 2022-09-06 | 31.90 | $30.41 | 1.0M |
| 2022-09-02 | 31.99 | $30.81 | 1.2M |
| 2022-09-01 | 32.05 | $31.14 | 1.9M |
| 2022-08-31 | 32.10 | $31.39 | 981500 |
| 2022-08-30 | 32.12 | $31.25 | 1.5M |
| 2022-08-29 | 32.13 | $31.67 | 1.1M |
| 2022-08-26 | 32.14 | $31.89 | 1.9M |
| 2022-08-25 | 32.14 | $32.43 | 3.9M |
| 2022-08-24 | 32.13 | $31.71 | 515526 |
| 2022-08-23 | 32.15 | $31.70 | 810831 |
| 2022-08-22 | 32.14 | $31.59 | 929200 |
| 2022-08-19 | 32.15 | $31.88 | 643500 |
| 2022-08-18 | 32.14 | $32.33 | 636147 |
| 2022-08-17 | 32.13 | $32.56 | 680900 |
| 2022-08-16 | 32.08 | $32.68 | 559828 |
| 2022-08-15 | 32.04 | $32.73 | 556907 |
| 2022-08-12 | 31.96 | $32.89 | 542701 |
| 2022-08-11 | 31.87 | $32.58 | 758406 |
| 2022-08-10 | 31.79 | $32.40 | 550600 |
| 2022-08-09 | 31.73 | $31.98 | 785618 |
| 2022-08-08 | 31.69 | $32.13 | 682638 |
| 2022-08-05 | 31.65 | $32.07 | 626207 |
| 2022-08-04 | 31.66 | $32.10 | 865714 |
| 2022-08-03 | 31.67 | $31.82 | 672105 |
| 2022-08-02 | 31.66 | $31.53 | 1.0M |
| 2022-08-01 | 31.67 | $31.72 | 996400 |
| 2022-07-29 | 31.69 | $32.00 | 1.0M |
| 2022-07-28 | 31.71 | $32.18 | 993405 |
| 2022-07-27 | 31.72 | $32.10 | 913700 |
| 2022-07-26 | 31.75 | $31.48 | 944800 |
| 2022-07-25 | 31.82 | $31.82 | 1.1M |
| 2022-07-22 | 31.87 | $31.72 | 1.4M |
| 2022-07-21 | 31.90 | $32.04 | 3.0M |
| 2022-07-20 | 31.89 | $31.65 | 809700 |
| 2022-07-19 | 31.94 | $31.77 | 967642 |
| 2022-07-18 | 31.96 | $31.30 | 1.7M |
| 2022-07-15 | 31.99 | $31.10 | 2.0M |
| 2022-07-14 | 32.08 | $30.92 | 1.1M |
| 2022-07-13 | 32.16 | $31.14 | 867900 |
| 2022-07-12 | 32.20 | $31.19 | 890800 |
| 2022-07-11 | 32.29 | $31.35 | 918500 |
| 2022-07-08 | 32.40 | $32.23 | 670237 |
| 2022-07-07 | 32.52 | $32.28 | 671700 |
| 2022-07-06 | 32.62 | $31.64 | 929500 |
| 2022-07-05 | 32.75 | $31.84 | 1.6M |
| 2022-07-01 | 32.86 | $32.08 | 1.2M |
| 2022-06-30 | 32.99 | $32.31 | 1.7M |
| 2022-06-29 | 33.07 | $32.51 | 2.0M |
| 2022-06-28 | 33.17 | $32.63 | 3.3M |
| 2022-06-27 | 33.23 | $32.87 | 1.1M |
| 2022-06-24 | 33.25 | $32.90 | 1.4M |
| 2022-06-23 | 33.25 | $32.15 | 1.4M |
| 2022-06-22 | 33.28 | $32.01 | 1.2M |
| 2022-06-21 | 33.35 | $32.62 | 1.5M |
| 2022-06-17 | 33.38 | $32.07 | 2.0M |
| 2022-06-16 | 33.43 | $31.92 | 1.8M |
| 2022-06-15 | 33.46 | $32.96 | 2.5M |
| 2022-06-14 | 33.49 | $32.46 | 1.7M |
| 2022-06-13 | 33.50 | $31.96 | 3.3M |
| 2022-06-10 | 33.54 | $33.10 | 1.5M |
| 2022-06-09 | 33.48 | $33.48 | 2.1M |
| 2022-06-08 | 33.42 | $34.51 | 1.9M |
| 2022-06-07 | 33.31 | $34.36 | 2.0M |
| 2022-06-06 | 33.20 | $34.22 | 1.4M |
| 2022-06-03 | 33.14 | $34.03 | 2.2M |
| 2022-06-02 | 33.11 | $34.66 | 3.7M |
| 2022-06-01 | 33.12 | $34.04 | 5.0M |
| 2022-05-31 | 33.14 | $34.40 | 5.7M |
| 2022-05-27 | 33.14 | $33.83 | 2.2M |
| 2022-05-26 | 33.16 | $33.41 | 1.6M |
| 2022-05-25 | 33.20 | $32.89 | 2.3M |
| 2022-05-24 | 33.24 | $32.76 | 3.1M |
| 2022-05-23 | 33.27 | $33.41 | 3.5M |
| 2022-05-20 | 33.30 | $33.09 | 4.5M |
| 2022-05-19 | 33.36 | $33.02 | 11.5M |
| 2022-05-18 | 33.44 | $32.62 | 49.5M |
| 2022-05-17 | 33.57 | $33.49 | 1.8M |
| 2022-05-16 | 33.67 | $32.69 | 2.5M |
| 2022-05-13 | 33.82 | $32.80 | 1.5M |
| 2022-05-12 | 33.97 | $31.94 | 1.6M |
| 2022-05-11 | 34.19 | $32.14 | 2.2M |
| 2022-05-10 | 34.37 | $32.37 | 3.4M |
| 2022-05-09 | 34.56 | $32.14 | 1.8M |
| 2022-05-06 | 34.77 | $33.05 | 2.4M |
| 2022-05-05 | 34.94 | $33.48 | 2.3M |
| 2022-05-04 | 35.11 | $34.82 | 2.6M |
| 2022-05-03 | 35.24 | $34.52 | 1.9M |
| 2022-05-02 | 35.41 | $34.26 | 3.8M |
| 2022-04-29 | 35.57 | $34.33 | 2.2M |
| 2022-04-28 | 35.69 | $34.16 | 2.3M |
| 2022-04-27 | 35.85 | $33.73 | 3.3M |
| 2022-04-26 | 36.03 | $33.35 | 2.3M |
| 2022-04-25 | 36.21 | $34.09 | 8.4M |
| 2022-04-22 | 36.34 | $34.28 | 1.7M |
| 2022-04-21 | 36.47 | $34.51 | 2.4M |
| 2022-04-20 | 36.58 | $35.29 | 1.8M |
| 2022-04-19 | 36.66 | $35.46 | 1.7M |
| 2022-04-18 | 36.71 | $35.64 | 2.0M |
| 2022-04-14 | 36.77 | $35.81 | 2.4M |
| 2022-04-13 | 36.79 | $36.29 | 1.2M |
| 2022-04-12 | 36.80 | $35.85 | 2.2M |
| 2022-04-11 | 36.70 | $36.04 | 2.6M |
| 2022-04-08 | 36.58 | $36.46 | 1.2M |
| 2022-04-07 | 36.48 | $36.47 | 3.5M |
| 2022-04-06 | 36.41 | $36.86 | 5.5M |
| 2022-04-05 | 36.36 | $37.34 | 1.6M |
| 2022-04-04 | 36.23 | $38.05 | 1.9M |
| 2022-04-01 | 36.05 | $37.35 | 2.5M |
| 2022-03-31 | 35.98 | $36.73 | 3.5M |
| 2022-03-30 | 35.99 | $37.31 | 1.1M |
| 2022-03-29 | 35.99 | $37.46 | 1.7M |
| 2022-03-28 | 35.98 | $36.84 | 1.5M |
| 2022-03-25 | 36.04 | $36.67 | 1.4M |
| 2022-03-24 | 36.13 | $37.00 | 1.8M |
| 2022-03-23 | 36.17 | $36.75 | 2.0M |
| 2022-03-22 | 36.27 | $36.91 | 3.1M |
| 2022-03-21 | 36.38 | $36.29 | 2.5M |
| 2022-03-18 | 36.55 | $36.86 | 1.8M |
| 2022-03-17 | 36.71 | $36.35 | 3.4M |
| 2022-03-16 | 36.93 | $36.48 | 2.9M |
| 2022-03-15 | 37.13 | $33.81 | 2.8M |
| 2022-03-14 | 37.41 | $33.66 | 3.7M |
| 2022-03-11 | 37.71 | $34.40 | 4.1M |
| 2022-03-10 | 38.01 | $35.13 | 2.9M |
| 2022-03-09 | 38.28 | $35.73 | 2.0M |
| 2022-03-08 | 38.49 | $34.77 | 4.1M |
| 2022-03-07 | 38.74 | $34.59 | 1.7M |
| 2022-03-04 | 39.00 | $35.94 | 1.4M |
| 2022-03-03 | 39.18 | $36.77 | 4.3M |
| 2022-03-02 | 39.35 | $37.38 | 1.7M |
| 2022-03-01 | 39.48 | $37.29 | 2.4M |
| 2022-02-28 | 39.61 | $37.92 | 2.3M |
| 2022-02-25 | 39.65 | $38.52 | 2.2M |
| 2022-02-24 | 39.65 | $37.85 | 4.6M |
| 2022-02-23 | 39.71 | $38.67 | 2.1M |
| 2022-02-22 | 39.75 | $39.14 | 5.1M |
| 2022-02-18 | 39.76 | $39.73 | 1.5M |
| 2022-02-17 | 39.77 | $40.15 | 2.4M |
| 2022-02-16 | 39.79 | $40.64 | 2.3M |
| 2022-02-15 | 39.77 | $40.42 | 1.8M |
| 2022-02-14 | 39.76 | $39.48 | 1.9M |
| 2022-02-11 | 39.82 | $39.70 | 1.7M |
| 2022-02-10 | 39.88 | $40.31 | 3.0M |
| 2022-02-09 | 39.93 | $40.58 | 3.0M |
| 2022-02-08 | 39.94 | $40.01 | 1.4M |
| 2022-02-07 | 39.92 | $39.67 | 1.6M |
| 2022-02-04 | 39.92 | $39.75 | 2.6M |
| 2022-02-03 | 39.90 | $39.65 | 2.7M |
| 2022-02-02 | 39.88 | $40.08 | 2.5M |
| 2022-02-01 | 39.86 | $40.08 | 2.1M |
| 2022-01-31 | 39.86 | $39.90 | 2.6M |
| 2022-01-28 | 39.85 | $38.72 | 3.4M |
| 2022-01-27 | 39.91 | $38.48 | 10.0M |
| 2022-01-26 | 39.95 | $38.98 | 2.3M |
| 2022-01-25 | 39.98 | $39.45 | 3.4M |
| 2022-01-24 | 39.99 | $39.45 | 11.9M |
| 2022-01-21 | 40.00 | $39.88 | 1.4M |
| 2022-01-20 | 39.97 | $40.50 | 1.6M |
| 2022-01-19 | 39.90 | $40.30 | 1.7M |
| 2022-01-18 | 39.81 | $40.13 | 3.4M |
| 2022-01-14 | 39.76 | $40.84 | 1.1M |
| 2022-01-13 | 39.68 | $40.81 | 1.1M |
| 2022-01-12 | 39.60 | $41.37 | 1.6M |
| 2022-01-11 | 39.50 | $40.70 | 3.0M |
| 2022-01-10 | 39.44 | $39.72 | 2.6M |
| 2022-01-07 | 39.50 | $39.68 | 1.7M |
| 2022-01-06 | 39.56 | $39.30 | 1.4M |
| 2022-01-05 | 39.66 | $39.16 | 1.6M |
| 2022-01-04 | 39.75 | $39.83 | 3.0M |
| 2022-01-03 | 39.78 | $39.98 | 1.8M |
| 2021-12-31 | 39.79 | $39.75 | 2.2M |
| 2021-12-30 | 39.83 | $39.84 | 1.9M |
| 2021-12-29 | 39.85 | $39.39 | 1.5M |
| 2021-12-28 | 39.89 | $39.56 | 1.4M |
| 2021-12-27 | 39.91 | $39.70 | 1.5M |
| 2021-12-23 | 39.93 | $39.51 | 1.3M |
| 2021-12-22 | 40.03 | $39.34 | 2.1M |
| 2021-12-21 | 40.13 | $39.14 | 1.6M |
| 2021-12-20 | 40.25 | $38.50 | 3.9M |
| 2021-12-17 | 40.41 | $39.09 | 2.2M |
| 2021-12-16 | 40.56 | $39.28 | 2.0M |
| 2021-12-15 | 40.71 | $39.25 | 3.3M |
| 2021-12-14 | 40.88 | $39.36 | 2.5M |
| 2021-12-13 | 41.03 | $39.42 | 2.7M |
| 2021-12-10 | 41.20 | $40.95 | 1.2M |
| 2021-12-09 | 41.28 | $40.92 | 2.2M |
| 2021-12-08 | 41.33 | $41.17 | 1.4M |
| 2021-12-07 | 41.37 | $41.04 | 1.9M |
| 2021-12-06 | 41.43 | $40.39 | 2.3M |
| 2021-12-03 | 41.51 | $40.11 | 3.8M |
| 2021-12-02 | 41.60 | $40.65 | 3.4M |
| 2021-12-01 | 41.67 | $40.25 | 3.1M |
| 2021-11-30 | 41.74 | $40.10 | 3.3M |
| 2021-11-29 | 41.85 | $40.12 | 2.0M |
| 2021-11-26 | 41.93 | $40.09 | 1.4M |
| 2021-11-24 | 42.05 | $41.35 | 1.1M |
| 2021-11-23 | 42.11 | $41.46 | 1.6M |
| 2021-11-22 | 42.17 | $41.50 | 3.1M |
| 2021-11-19 | 42.25 | $41.78 | 1.2M |
| 2021-11-18 | 42.30 | $41.94 | 1.4M |
| 2021-11-17 | 42.35 | $42.38 | 1.8M |
| 2021-11-16 | 42.40 | $42.54 | 1.5M |
| 2021-11-15 | 42.43 | $42.51 | 808100 |
| 2021-11-12 | 42.45 | $42.65 | 764900 |
| 2021-11-11 | 42.45 | $42.61 | 724331 |
| 2021-11-10 | 42.43 | $41.90 | 1.1M |
| 2021-11-09 | 42.44 | $42.08 | 1.3M |
| 2021-11-08 | 42.41 | $42.21 | 818500 |
| 2021-11-05 | 42.38 | $41.88 | 824900 |
| 2021-11-04 | 42.38 | $41.92 | 812121 |
| 2021-11-03 | 42.36 | $42.07 | 911900 |
| 2021-11-02 | 42.30 | $41.77 | 1.0M |
| 2021-11-01 | 42.26 | $42.15 | 1.2M |
| 2021-10-29 | 42.19 | $41.87 | 2.1M |
| 2021-10-28 | 42.16 | $42.47 | 1.7M |
| 2021-10-27 | 42.11 | $42.43 | 1.2M |
| 2021-10-26 | 42.04 | $42.77 | 1.8M |
| 2021-10-25 | 41.98 | $43.05 | 1.1M |
| 2021-10-22 | 41.93 | $42.81 | 2.5M |
| 2021-10-21 | 41.88 | $42.89 | 9.5M |
| 2021-10-20 | 41.85 | $43.37 | 1.7M |
| 2021-10-19 | 41.78 | $43.27 | 1.4M |
| 2021-10-18 | 41.69 | $42.73 | 752638 |
| 2021-10-15 | 41.61 | $42.76 | 1.1M |
| 2021-10-14 | 41.58 | $42.26 | 872247 |
| 2021-10-13 | 41.59 | $42.13 | 1.1M |
| 2021-10-12 | 41.63 | $41.47 | 1.2M |
| 2021-10-11 | 41.71 | $41.61 | 1.1M |
| 2021-10-08 | 41.79 | $41.70 | 1.6M |
| 2021-10-07 | 41.86 | $41.62 | 1.2M |
| 2021-10-06 | 41.94 | $40.84 | 4.2M |
| 2021-10-05 | 42.06 | $41.00 | 2.1M |
| 2021-10-04 | 42.21 | $40.68 | 3.7M |
| 2021-10-01 | 42.36 | $41.32 | 11.0M |
| 2021-09-30 | 42.47 | $41.44 | 948911 |
| 2021-09-29 | 42.58 | $41.14 | 1.3M |
| 2021-09-28 | 42.68 | $41.53 | 1.6M |
| 2021-09-27 | 42.73 | $42.08 | 1.0M |
| 2021-09-24 | 42.75 | $41.77 | 812800 |
| 2021-09-23 | 42.75 | $42.23 | 1.0M |
| 2021-09-22 | 42.76 | $41.98 | 1.1M |
| 2021-09-21 | 42.78 | $41.45 | 1.4M |
| 2021-09-20 | 42.77 | $41.15 | 1.5M |
| 2021-09-17 | 42.75 | $42.25 | 965200 |
| 2021-09-16 | 42.68 | $42.44 | 1.0M |
| 2021-09-15 | 42.63 | $42.93 | 964700 |
| 2021-09-14 | 42.54 | $42.96 | 1.2M |
| 2021-09-13 | 42.50 | $43.29 | 2.0M |
| 2021-09-10 | 42.45 | $43.17 | 1.2M |
| 2021-09-09 | 42.42 | $43.19 | 1.1M |
| 2021-09-08 | 42.40 | $43.27 | 1.2M |
| 2021-09-07 | 42.38 | $43.97 | 1.9M |
| 2021-09-03 | 42.32 | $43.66 | 689000 |
| 2021-09-02 | 42.26 | $43.44 | 1.1M |
| 2021-09-01 | 42.24 | $43.62 | 1.2M |
| 2021-08-31 | 42.21 | $43.16 | 1.6M |
| 2021-08-30 | 42.19 | $42.57 | 634447 |
| 2021-08-27 | 42.20 | $42.46 | 827400 |
| 2021-08-26 | 42.19 | $41.89 | 715114 |
| 2021-08-25 | 42.23 | $42.36 | 1.2M |
| 2021-08-24 | 42.23 | $42.31 | 1.6M |
| 2021-08-23 | 42.18 | $41.37 | 1.2M |
| 2021-08-20 | 42.22 | $40.74 | 1.8M |
| 2021-08-19 | 42.33 | $40.79 | 1.8M |
| 2021-08-18 | 42.48 | $41.35 | 2.3M |
| 2021-08-17 | 42.60 | $41.32 | 1.5M |
| 2021-08-16 | 42.70 | $41.99 | 802700 |
| 2021-08-13 | 42.76 | $42.41 | 1.5M |
| 2021-08-12 | 42.83 | $42.48 | 1.2M |
| 2021-08-11 | 42.92 | $42.89 | 739145 |
| 2021-08-10 | 42.99 | $42.80 | 960200 |
| 2021-08-09 | 43.04 | $42.73 | 849400 |
| 2021-08-06 | 43.11 | $42.57 | 1.1M |
| 2021-08-05 | 43.17 | $42.96 | 890703 |
| 2021-08-04 | 43.18 | $43.04 | 1.3M |
| 2021-08-03 | 43.23 | $42.83 | 1.1M |
| 2021-08-02 | 43.29 | $42.66 | 2.1M |
| 2021-07-30 | 43.40 | $42.23 | 1.4M |
| 2021-07-29 | 43.52 | $42.71 | 2.0M |
| 2021-07-28 | 43.65 | $42.42 | 2.8M |
| 2021-07-27 | 43.79 | $41.29 | 2.5M |
| 2021-07-26 | 44.00 | $42.15 | 6.2M |
| 2021-07-23 | 44.16 | $43.02 | 22.6M |
| 2021-07-22 | 44.27 | $43.78 | 1.0M |
| 2021-07-21 | 44.31 | $43.66 | 1.1M |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
52.96
2026-07-17
Close Price
$50.82
Vol: 979750
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.75
Average
36.60
Maximum
54.53
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.96 | $50.82 | 979750 |
| 2026-07-16 | 53.18 | $51.42 | 405800 |
| 2026-07-15 | 53.37 | $52.51 | 378700 |
| 2026-07-14 | 53.46 | $52.55 | 405600 |
| 2026-07-13 | 53.55 | $51.63 | 277600 |
| 2026-07-10 | 53.75 | $53.57 | 675919 |
| 2026-07-09 | 53.77 | $53.42 | 540400 |
| 2026-07-08 | 53.81 | $53.02 | 473933 |
| 2026-07-07 | 53.89 | $52.61 | 702900 |
| 2026-07-06 | 54.03 | $54.05 | 409011 |
| 2026-07-02 | 54.02 | $52.46 | 534548 |
| 2026-07-01 | 54.19 | $53.12 | 1.2M |
| 2026-06-30 | 54.30 | $54.69 | 346500 |
| 2026-06-29 | 54.26 | $53.91 | 537534 |
| 2026-06-26 | 54.30 | $53.67 | 551900 |
| 2026-06-25 | 54.36 | $54.31 | 854800 |
| 2026-06-24 | 54.37 | $53.67 | 981200 |
| 2026-06-23 | 54.44 | $53.61 | 664540 |
| 2026-06-22 | 54.53 | $56.80 | 766600 |
| 2026-06-18 | 54.29 | $56.57 | 359344 |
| 2026-06-17 | 54.05 | $54.88 | 695819 |
| 2026-06-16 | 53.97 | $55.12 | 539300 |
| 2026-06-15 | 53.84 | $55.93 | 603019 |
| 2026-06-12 | 53.63 | $54.73 | 1.6M |
| 2026-06-11 | 53.51 | $54.25 | 1.8M |
| 2026-06-10 | 53.43 | $51.99 | 5.1M |
| 2026-06-09 | 53.58 | $52.95 | 4.5M |
| 2026-06-08 | 53.65 | $52.83 | 593100 |
| 2026-06-05 | 53.74 | $51.82 | 1.1M |
| 2026-06-04 | 53.94 | $55.41 | 506300 |
| 2026-06-03 | 53.78 | $56.03 | 760407 |
| 2026-06-02 | 53.54 | $56.73 | 845644 |
| 2026-06-01 | 53.21 | $56.13 | 1.6M |
| 2026-05-29 | 52.90 | $54.93 | 1.1M |
| 2026-05-28 | 52.69 | $54.83 | 2.9M |
| 2026-05-27 | 52.46 | $54.61 | 916645 |
| 2026-05-26 | 52.24 | $54.56 | 581546 |
| 2026-05-22 | 51.99 | $52.52 | 959600 |
| 2026-05-21 | 51.94 | $52.65 | 1.2M |
| 2026-05-20 | 51.86 | $52.38 | 1.8M |
| 2026-05-19 | 51.81 | $51.40 | 1.0M |
| 2026-05-18 | 51.85 | $51.85 | 1.2M |
| 2026-05-15 | 51.85 | $51.88 | 919200 |
| 2026-05-14 | 51.85 | $53.77 | 543844 |
| 2026-05-13 | 51.65 | $53.59 | 982600 |
| 2026-05-12 | 51.44 | $52.57 | 862700 |
| 2026-05-11 | 51.32 | $54.31 | 838400 |
| 2026-05-08 | 51.01 | $54.37 | 2.4M |
| 2026-05-07 | 50.65 | $53.20 | 459500 |
| 2026-05-06 | 50.39 | $53.88 | 3.5M |
| 2026-05-05 | 50.02 | $52.24 | 491525 |
| 2026-05-04 | 49.78 | $51.23 | 3.0M |
| 2026-05-01 | 49.63 | $51.26 | 375333 |
| 2026-04-30 | 49.46 | $51.14 | 676028 |
| 2026-04-29 | 49.28 | $50.13 | 592600 |
| 2026-04-28 | 49.19 | $50.33 | 438000 |
| 2026-04-27 | 49.07 | $50.84 | 277200 |
| 2026-04-24 | 48.89 | $50.94 | 429954 |
| 2026-04-23 | 48.67 | $49.86 | 852527 |
| 2026-04-22 | 48.55 | $50.72 | 1.1M |
| 2026-04-21 | 48.32 | $49.90 | 843000 |
| 2026-04-20 | 48.15 | $50.64 | 509900 |
| 2026-04-17 | 47.89 | $50.93 | 865600 |
| 2026-04-16 | 47.57 | $50.03 | 374100 |
| 2026-04-15 | 47.31 | $49.88 | 319700 |
| 2026-04-14 | 47.04 | $49.86 | 326204 |
| 2026-04-13 | 46.74 | $48.84 | 451839 |
| 2026-04-10 | 46.52 | $48.51 | 432031 |
| 2026-04-09 | 46.31 | $48.25 | 692800 |
| 2026-04-08 | 46.11 | $48.44 | 1.5M |
| 2026-04-07 | 45.86 | $45.90 | 1.3M |
| 2026-04-06 | 45.86 | $45.73 | 1.1M |
| 2026-04-02 | 45.87 | $45.33 | 1.1M |
| 2026-04-01 | 45.93 | $45.80 | 1.3M |
| 2026-03-31 | 45.94 | $45.47 | 2.4M |
| 2026-03-30 | 45.99 | $43.80 | 946728 |
| 2026-03-27 | 46.23 | $44.21 | 1.6M |
| 2026-03-26 | 46.44 | $44.44 | 829300 |
| 2026-03-25 | 46.65 | $46.02 | 2.1M |
| 2026-03-24 | 46.71 | $45.40 | 1.7M |
| 2026-03-23 | 46.85 | $46.03 | 1.7M |
| 2026-03-20 | 46.94 | $44.66 | 1.4M |
| 2026-03-19 | 47.18 | $46.22 | 2.2M |
| 2026-03-18 | 47.28 | $46.16 | 1.4M |
| 2026-03-17 | 47.40 | $47.04 | 1.0M |
| 2026-03-16 | 47.43 | $46.77 | 1.7M |
| 2026-03-13 | 47.50 | $45.41 | 2.9M |
| 2026-03-12 | 47.73 | $45.52 | 2.4M |
| 2026-03-11 | 47.96 | $47.08 | 1.4M |
| 2026-03-10 | 48.05 | $46.99 | 2.8M |
| 2026-03-09 | 48.16 | $46.81 | 3.0M |
| 2026-03-06 | 48.30 | $45.90 | 1.9M |
| 2026-03-05 | 48.56 | $46.17 | 1.9M |
| 2026-03-04 | 48.81 | $47.37 | 2.2M |
| 2026-03-03 | 48.96 | $46.82 | 3.0M |
| 2026-03-02 | 49.18 | $49.19 | 1.6M |
| 2026-02-27 | 49.18 | $50.12 | 1.5M |
| 2026-02-26 | 49.08 | $50.33 | 1.5M |
| 2026-02-25 | 48.95 | $50.87 | 1.2M |
| 2026-02-24 | 48.75 | $50.45 | 1.8M |
| 2026-02-23 | 48.57 | $49.69 | 1.4M |
| 2026-02-20 | 48.46 | $50.22 | 1.1M |
| 2026-02-19 | 48.27 | $49.20 | 862800 |
| 2026-02-18 | 48.17 | $49.31 | 665838 |
| 2026-02-17 | 48.05 | $49.08 | 618600 |
| 2026-02-13 | 47.94 | $49.29 | 1.1M |
| 2026-02-12 | 47.80 | $49.04 | 832919 |
| 2026-02-11 | 47.67 | $49.58 | 890600 |
| 2026-02-10 | 47.47 | $48.83 | 597902 |
| 2026-02-09 | 47.33 | $48.70 | 1.3M |
| 2026-02-06 | 47.18 | $48.34 | 1.1M |
| 2026-02-05 | 47.06 | $47.03 | 812900 |
| 2026-02-04 | 47.06 | $47.15 | 880314 |
| 2026-02-03 | 47.06 | $47.86 | 1.1M |
| 2026-02-02 | 46.97 | $47.65 | 855000 |
| 2026-01-30 | 46.90 | $47.54 | 1.7M |
| 2026-01-29 | 46.83 | $48.53 | 2.0M |
| 2026-01-28 | 46.65 | $48.80 | 1.0M |
| 2026-01-27 | 46.43 | $48.55 | 4.1M |
| 2026-01-26 | 46.20 | $47.63 | 687700 |
| 2026-01-23 | 46.05 | $47.57 | 944629 |
| 2026-01-22 | 45.89 | $47.26 | 1.1M |
| 2026-01-21 | 45.75 | $46.91 | 1.6M |
| 2026-01-20 | 45.63 | $46.21 | 1.0M |
| 2026-01-16 | 45.57 | $46.71 | 446333 |
| 2026-01-15 | 45.45 | $46.87 | 578500 |
| 2026-01-14 | 45.30 | $46.60 | 2.6M |
| 2026-01-13 | 45.16 | $46.42 | 1.5M |
| 2026-01-12 | 45.03 | $46.75 | 723300 |
| 2026-01-09 | 44.85 | $46.09 | 518224 |
| 2026-01-08 | 44.71 | $45.85 | 590137 |
| 2026-01-07 | 44.60 | $45.90 | 639846 |
| 2026-01-06 | 44.46 | $46.31 | 505800 |
| 2026-01-05 | 44.26 | $45.97 | 903536 |
| 2026-01-02 | 44.08 | $45.44 | 1.1M |
| 2025-12-31 | 43.94 | $44.17 | 278604 |
| 2025-12-30 | 43.92 | $44.35 | 396147 |
| 2025-12-29 | 43.87 | $44.18 | 311200 |
| 2025-12-26 | 43.84 | $44.26 | 229100 |
| 2025-12-24 | 43.79 | $43.95 | 165329 |
| 2025-12-23 | 43.78 | $43.86 | 387300 |
| 2025-12-22 | 43.77 | $43.64 | 631600 |
| 2025-12-19 | 43.78 | $43.50 | 505500 |
| 2025-12-18 | 43.81 | $43.04 | 900300 |
| 2025-12-17 | 43.89 | $42.52 | 3.2M |
| 2025-12-16 | 44.04 | $42.83 | 651100 |
| 2025-12-15 | 44.16 | $43.81 | 533400 |
| 2025-12-12 | 44.20 | $43.97 | 468026 |
| 2025-12-11 | 44.23 | $44.56 | 746743 |
| 2025-12-10 | 44.19 | $44.70 | 333800 |
| 2025-12-09 | 44.14 | $44.29 | 303005 |
| 2025-12-08 | 44.12 | $44.32 | 281700 |
| 2025-12-05 | 44.10 | $44.42 | 337543 |
| 2025-12-04 | 44.07 | $44.11 | 600500 |
| 2025-12-03 | 44.06 | $44.10 | 337500 |
| 2025-12-02 | 44.06 | $44.09 | 441100 |
| 2025-12-01 | 44.05 | $44.07 | 517500 |
| 2025-11-28 | 44.05 | $44.07 | 167600 |
| 2025-11-26 | 44.05 | $44.06 | 365321 |
| 2025-11-25 | 44.05 | $43.75 | 777522 |
| 2025-11-24 | 44.08 | $43.61 | 390439 |
| 2025-11-21 | 44.13 | $43.16 | 913636 |
| 2025-11-20 | 44.23 | $43.16 | 954517 |
| 2025-11-19 | 44.35 | $43.73 | 718500 |
| 2025-11-18 | 44.41 | $43.90 | 3.2M |
| 2025-11-17 | 44.47 | $43.96 | 538722 |
| 2025-11-14 | 44.52 | $44.59 | 787018 |
| 2025-11-13 | 44.51 | $44.52 | 392215 |
| 2025-11-12 | 44.51 | $45.06 | 254600 |
| 2025-11-11 | 44.45 | $45.07 | 644826 |
| 2025-11-10 | 44.39 | $45.04 | 365040 |
| 2025-11-07 | 44.32 | $44.22 | 357069 |
| 2025-11-06 | 44.33 | $44.37 | 664000 |
| 2025-11-05 | 44.33 | $44.72 | 1.4M |
| 2025-11-04 | 44.28 | $44.20 | 278300 |
| 2025-11-03 | 44.29 | $45.02 | 381900 |
| 2025-10-31 | 44.22 | $44.69 | 371720 |
| 2025-10-30 | 44.17 | $44.79 | 433900 |
| 2025-10-29 | 44.10 | $45.31 | 567400 |
| 2025-10-28 | 43.97 | $45.10 | 1.4M |
| 2025-10-27 | 43.86 | $45.03 | 378418 |
| 2025-10-24 | 43.73 | $44.62 | 239500 |
| 2025-10-23 | 43.64 | $44.33 | 379200 |
| 2025-10-22 | 43.57 | $43.95 | 436936 |
| 2025-10-21 | 43.52 | $43.98 | 273100 |
| 2025-10-20 | 43.48 | $44.54 | 278700 |
| 2025-10-17 | 43.36 | $43.96 | 355810 |
| 2025-10-16 | 43.30 | $43.99 | 356700 |
| 2025-10-15 | 43.23 | $43.75 | 343933 |
| 2025-10-14 | 43.18 | $43.02 | 285842 |
| 2025-10-13 | 43.19 | $43.45 | 322333 |
| 2025-10-10 | 43.16 | $42.19 | 1.1M |
| 2025-10-09 | 43.27 | $43.81 | 424300 |
| 2025-10-08 | 43.21 | $44.28 | 356818 |
| 2025-10-07 | 43.10 | $43.88 | 324600 |
| 2025-10-06 | 43.01 | $44.25 | 534111 |
| 2025-10-03 | 42.88 | $44.05 | 309800 |
| 2025-10-02 | 42.76 | $43.96 | 266200 |
| 2025-10-01 | 42.64 | $43.77 | 585500 |
| 2025-09-30 | 42.52 | $43.42 | 1.1M |
| 2025-09-29 | 42.42 | $43.24 | 359344 |
| 2025-09-26 | 42.33 | $42.80 | 415800 |
| 2025-09-25 | 42.29 | $42.92 | 316649 |
| 2025-09-24 | 42.22 | $43.11 | 285034 |
| 2025-09-23 | 42.13 | $43.25 | 477600 |
| 2025-09-22 | 42.01 | $43.25 | 483300 |
| 2025-09-19 | 41.88 | $43.05 | 535100 |
| 2025-09-18 | 41.75 | $43.20 | 496443 |
| 2025-09-17 | 41.60 | $43.30 | 1.0M |
| 2025-09-16 | 41.42 | $43.10 | 1.2M |
| 2025-09-15 | 41.24 | $42.78 | 610848 |
| 2025-09-12 | 41.08 | $42.44 | 586100 |
| 2025-09-11 | 40.94 | $42.42 | 762600 |
| 2025-09-10 | 40.78 | $41.89 | 346922 |
| 2025-09-09 | 40.67 | $41.57 | 269833 |
| 2025-09-08 | 40.57 | $41.30 | 718400 |
| 2025-09-05 | 40.50 | $40.99 | 295037 |
| 2025-09-04 | 40.44 | $40.47 | 377100 |
| 2025-09-03 | 40.44 | $40.58 | 444500 |
| 2025-09-02 | 40.43 | $40.43 | 342638 |
| 2025-08-29 | 40.43 | $40.46 | 836436 |
| 2025-08-28 | 40.42 | $40.67 | 551137 |
| 2025-08-27 | 40.40 | $40.53 | 284700 |
| 2025-08-26 | 40.38 | $40.76 | 635900 |
| 2025-08-25 | 40.34 | $40.87 | 473600 |
| 2025-08-22 | 40.29 | $41.11 | 1.4M |
| 2025-08-21 | 40.20 | $40.34 | 328400 |
| 2025-08-20 | 40.19 | $40.41 | 246311 |
| 2025-08-19 | 40.16 | $40.44 | 207100 |
| 2025-08-18 | 40.13 | $40.74 | 674826 |
| 2025-08-15 | 40.07 | $40.56 | 1.1M |
| 2025-08-14 | 40.02 | $40.53 | 284700 |
| 2025-08-13 | 39.97 | $41.04 | 321042 |
| 2025-08-12 | 39.85 | $40.55 | 212237 |
| 2025-08-11 | 39.78 | $40.04 | 229929 |
| 2025-08-08 | 39.75 | $40.18 | 437724 |
| 2025-08-07 | 39.71 | $40.25 | 304100 |
| 2025-08-06 | 39.65 | $39.93 | 462200 |
| 2025-08-05 | 39.62 | $39.75 | 380500 |
| 2025-08-04 | 39.61 | $39.61 | 485447 |
| 2025-08-01 | 39.61 | $39.17 | 537800 |
| 2025-07-31 | 39.65 | $39.46 | 435100 |
| 2025-07-30 | 39.67 | $39.67 | 390900 |
| 2025-07-29 | 39.67 | $39.93 | 229016 |
| 2025-07-28 | 39.64 | $39.90 | 222700 |
| 2025-07-25 | 39.62 | $40.21 | 476227 |
| 2025-07-24 | 39.55 | $40.27 | 303700 |
| 2025-07-23 | 39.48 | $40.55 | 882624 |
| 2025-07-22 | 39.37 | $40.07 | 402200 |
| 2025-07-21 | 39.29 | $40.13 | 518501 |
| 2025-07-18 | 39.20 | $39.92 | 299335 |
| 2025-07-17 | 39.13 | $40.02 | 340325 |
| 2025-07-16 | 39.03 | $39.82 | 584726 |
| 2025-07-15 | 38.95 | $39.68 | 317329 |
| 2025-07-14 | 38.88 | $39.37 | 302000 |
| 2025-07-11 | 38.82 | $39.28 | 401000 |
| 2025-07-10 | 38.78 | $39.37 | 461400 |
| 2025-07-09 | 38.71 | $39.24 | 459000 |
| 2025-07-08 | 38.66 | $39.35 | 281200 |
| 2025-07-07 | 38.58 | $39.06 | 451816 |
| 2025-07-03 | 38.53 | $39.60 | 170308 |
| 2025-07-02 | 38.42 | $39.40 | 1.1M |
| 2025-07-01 | 38.32 | $39.28 | 696900 |
| 2025-06-30 | 38.22 | $39.17 | 555500 |
| 2025-06-27 | 38.12 | $39.07 | 392100 |
| 2025-06-26 | 38.02 | $39.17 | 771900 |
| 2025-06-25 | 37.90 | $38.97 | 630431 |
| 2025-06-24 | 37.78 | $38.91 | 370709 |
| 2025-06-23 | 37.66 | $37.90 | 298700 |
| 2025-06-20 | 37.64 | $37.57 | 982100 |
| 2025-06-18 | 37.65 | $37.77 | 738042 |
| 2025-06-17 | 37.63 | $37.71 | 296730 |
| 2025-06-16 | 37.63 | $38.25 | 387700 |
| 2025-06-13 | 37.56 | $38.12 | 374600 |
| 2025-06-12 | 37.50 | $38.73 | 371500 |
| 2025-06-11 | 37.37 | $38.66 | 572600 |
| 2025-06-10 | 37.24 | $38.51 | 509100 |
| 2025-06-09 | 37.10 | $38.27 | 509200 |
| 2025-06-06 | 36.98 | $37.96 | 213800 |
| 2025-06-05 | 36.88 | $37.83 | 735422 |
| 2025-06-04 | 36.78 | $37.66 | 381731 |
| 2025-06-03 | 36.68 | $37.12 | 754927 |
| 2025-06-02 | 36.64 | $36.97 | 373900 |
| 2025-05-30 | 36.60 | $36.62 | 391133 |
| 2025-05-29 | 36.60 | $37.13 | 619700 |
| 2025-05-28 | 36.55 | $36.96 | 337143 |
| 2025-05-27 | 36.50 | $37.14 | 666920 |
| 2025-05-23 | 36.43 | $37.23 | 448843 |
| 2025-05-22 | 36.35 | $37.06 | 413208 |
| 2025-05-21 | 36.28 | $37.19 | 543300 |
| 2025-05-20 | 36.18 | $37.28 | 1.2M |
| 2025-05-19 | 36.06 | $37.32 | 256629 |
| 2025-05-16 | 35.93 | $37.22 | 265800 |
| 2025-05-15 | 35.80 | $37.22 | 827731 |
| 2025-05-14 | 35.65 | $37.21 | 410800 |
| 2025-05-13 | 35.48 | $36.96 | 1.0M |
| 2025-05-12 | 35.33 | $36.89 | 1.1M |
| 2025-05-09 | 35.16 | $36.06 | 289400 |
| 2025-05-08 | 35.07 | $35.86 | 588200 |
| 2025-05-07 | 34.98 | $35.88 | 820507 |
| 2025-05-06 | 34.89 | $36.30 | 854000 |
| 2025-05-05 | 34.74 | $36.54 | 1.3M |
| 2025-05-02 | 34.55 | $36.22 | 492600 |
| 2025-05-01 | 34.38 | $35.15 | 939743 |
| 2025-04-30 | 34.29 | $35.16 | 639200 |
| 2025-04-29 | 34.20 | $35.03 | 270300 |
| 2025-04-28 | 34.12 | $34.88 | 494400 |
| 2025-04-25 | 34.03 | $34.78 | 398600 |
| 2025-04-24 | 33.96 | $34.86 | 381500 |
| 2025-04-23 | 33.86 | $34.42 | 494900 |
| 2025-04-22 | 33.80 | $34.03 | 661900 |
| 2025-04-21 | 33.78 | $33.51 | 372626 |
| 2025-04-17 | 33.81 | $33.48 | 532503 |
| 2025-04-16 | 33.84 | $33.28 | 575900 |
| 2025-04-15 | 33.90 | $33.69 | 395328 |
| 2025-04-14 | 33.92 | $33.74 | 732400 |
| 2025-04-11 | 33.94 | $33.41 | 871847 |
| 2025-04-10 | 34.00 | $32.41 | 1.7M |
| 2025-04-09 | 34.16 | $33.03 | 816900 |
| 2025-04-08 | 34.28 | $30.87 | 1.2M |
| 2025-04-07 | 34.64 | $31.29 | 1.7M |
| 2025-04-04 | 35.00 | $32.52 | 1.3M |
| 2025-04-03 | 35.26 | $34.40 | 591226 |
| 2025-04-02 | 35.35 | $35.12 | 510515 |
| 2025-04-01 | 35.37 | $35.09 | 1.0M |
| 2025-03-31 | 35.40 | $34.95 | 812502 |
| 2025-03-28 | 35.45 | $35.00 | 841200 |
| 2025-03-27 | 35.50 | $35.63 | 1.7M |
| 2025-03-26 | 35.48 | $35.42 | 417848 |
| 2025-03-25 | 35.49 | $35.66 | 606800 |
| 2025-03-24 | 35.47 | $35.73 | 677600 |
| 2025-03-21 | 35.44 | $35.57 | 414742 |
| 2025-03-20 | 35.43 | $35.72 | 988300 |
| 2025-03-19 | 35.40 | $36.03 | 889813 |
| 2025-03-18 | 35.33 | $35.93 | 746900 |
| 2025-03-17 | 35.27 | $36.12 | 1.2M |
| 2025-03-14 | 35.18 | $35.60 | 719922 |
| 2025-03-13 | 35.13 | $34.99 | 500000 |
| 2025-03-12 | 35.15 | $35.14 | 604742 |
| 2025-03-11 | 35.15 | $34.99 | 866046 |
| 2025-03-10 | 35.17 | $34.68 | 463491 |
| 2025-03-07 | 35.22 | $35.55 | 445325 |
| 2025-03-06 | 35.18 | $35.40 | 480900 |
| 2025-03-05 | 35.16 | $35.59 | 609108 |
| 2025-03-04 | 35.12 | $34.66 | 594700 |
| 2025-03-03 | 35.16 | $34.39 | 762900 |
| 2025-02-28 | 35.25 | $34.69 | 709900 |
| 2025-02-27 | 35.30 | $35.25 | 433900 |
| 2025-02-26 | 35.31 | $35.96 | 693527 |
| 2025-02-25 | 35.24 | $35.61 | 462235 |
| 2025-02-24 | 35.20 | $35.55 | 422248 |
| 2025-02-21 | 35.17 | $36.14 | 594100 |
| 2025-02-20 | 35.06 | $36.20 | 542053 |
| 2025-02-19 | 34.94 | $35.90 | 226530 |
| 2025-02-18 | 34.84 | $35.99 | 346500 |
| 2025-02-14 | 34.72 | $35.78 | 610216 |
| 2025-02-13 | 34.61 | $35.49 | 360913 |
| 2025-02-12 | 34.52 | $35.32 | 486704 |
| 2025-02-11 | 34.44 | $35.12 | 420900 |
| 2025-02-10 | 34.36 | $35.28 | 433550 |
| 2025-02-07 | 34.27 | $34.82 | 565537 |
| 2025-02-06 | 34.21 | $34.87 | 422000 |
| 2025-02-05 | 34.14 | $34.66 | 365632 |
| 2025-02-04 | 34.08 | $34.79 | 584406 |
| 2025-02-03 | 34.01 | $34.17 | 1.0M |
| 2025-01-31 | 33.99 | $34.32 | 526448 |
| 2025-01-30 | 33.96 | $34.68 | 394709 |
| 2025-01-29 | 33.88 | $34.12 | 463011 |
| 2025-01-28 | 33.86 | $34.09 | 599614 |
| 2025-01-27 | 33.83 | $33.74 | 865510 |
| 2025-01-24 | 33.84 | $34.44 | 882400 |
| 2025-01-23 | 33.78 | $34.21 | 652625 |
| 2025-01-22 | 33.73 | $34.13 | 782703 |
| 2025-01-21 | 33.69 | $34.06 | 1.4M |
| 2025-01-17 | 33.65 | $33.69 | 579509 |
| 2025-01-16 | 33.65 | $33.45 | 339700 |
| 2025-01-15 | 33.67 | $33.49 | 471100 |
| 2025-01-14 | 33.69 | $33.04 | 472400 |
| 2025-01-13 | 33.76 | $32.74 | 760500 |
| 2025-01-10 | 33.86 | $32.90 | 798728 |
| 2025-01-08 | 33.97 | $33.47 | 5.6M |
| 2025-01-07 | 34.02 | $33.58 | 381100 |
| 2025-01-06 | 34.06 | $33.84 | 865600 |
| 2025-01-03 | 34.09 | $33.68 | 465907 |
| 2025-01-02 | 34.13 | $33.35 | 1.0M |
| 2024-12-31 | 34.21 | $33.39 | 824400 |
| 2024-12-30 | 34.30 | $33.52 | 584755 |
| 2024-12-27 | 34.38 | $33.82 | 421500 |
| 2024-12-26 | 34.44 | $33.94 | 416500 |
| 2024-12-24 | 34.49 | $34.10 | 256448 |
| 2024-12-23 | 34.53 | $33.98 | 632800 |
| 2024-12-20 | 34.59 | $33.78 | 712921 |
| 2024-12-19 | 34.68 | $33.63 | 1.3M |
| 2024-12-18 | 34.79 | $33.47 | 746500 |
| 2024-12-17 | 34.93 | $34.27 | 749200 |
| 2024-12-16 | 35.00 | $34.94 | 726702 |
| 2024-12-13 | 35.00 | $35.11 | 367446 |
| 2024-12-12 | 34.99 | $35.09 | 1.2M |
| 2024-12-11 | 34.98 | $35.28 | 3.2M |
| 2024-12-10 | 34.95 | $35.09 | 576300 |
| 2024-12-09 | 34.93 | $35.67 | 888400 |
| 2024-12-06 | 34.86 | $34.99 | 653400 |
| 2024-12-05 | 34.84 | $35.03 | 385500 |
| 2024-12-04 | 34.82 | $34.80 | 873904 |
| 2024-12-03 | 34.82 | $34.74 | 1.9M |
| 2024-12-02 | 34.83 | $34.63 | 1.1M |
| 2024-11-29 | 34.85 | $34.54 | 1.5M |
| 2024-11-27 | 34.89 | $34.51 | 316902 |
| 2024-11-26 | 34.93 | $34.46 | 555200 |
| 2024-11-25 | 34.98 | $34.57 | 418700 |
| 2024-11-22 | 35.02 | $34.56 | 492600 |
| 2024-11-21 | 35.07 | $34.53 | 534600 |
| 2024-11-20 | 35.12 | $34.58 | 602800 |
| 2024-11-19 | 35.18 | $34.60 | 674826 |
| 2024-11-18 | 35.24 | $34.59 | 390617 |
| 2024-11-15 | 35.31 | $34.17 | 510016 |
| 2024-11-14 | 35.43 | $34.15 | 455800 |
| 2024-11-13 | 35.56 | $34.34 | 510636 |
| 2024-11-12 | 35.69 | $34.59 | 351146 |
| 2024-11-11 | 35.81 | $35.21 | 384018 |
| 2024-11-08 | 35.87 | $35.46 | 451200 |
| 2024-11-07 | 35.92 | $36.35 | 397741 |
| 2024-11-06 | 35.87 | $35.57 | 536933 |
| 2024-11-05 | 35.90 | $36.07 | 523108 |
| 2024-11-04 | 35.88 | $35.57 | 369600 |
| 2024-11-01 | 35.92 | $35.35 | 1.8M |
| 2024-10-31 | 35.98 | $35.25 | 685400 |
| 2024-10-30 | 36.05 | $35.55 | 1.5M |
| 2024-10-29 | 36.11 | $35.89 | 381800 |
| 2024-10-28 | 36.13 | $35.98 | 598124 |
| 2024-10-25 | 36.14 | $35.85 | 500609 |
| 2024-10-24 | 36.17 | $35.84 | 1.1M |
| 2024-10-23 | 36.21 | $35.97 | 243733 |
| 2024-10-22 | 36.24 | $36.16 | 202142 |
| 2024-10-21 | 36.24 | $36.24 | 207600 |
| 2024-10-18 | 36.24 | $36.54 | 298000 |
| 2024-10-17 | 36.21 | $36.15 | 534646 |
| 2024-10-16 | 36.22 | $36.20 | 361100 |
| 2024-10-15 | 36.22 | $35.91 | 354500 |
| 2024-10-14 | 36.25 | $36.72 | 291161 |
| 2024-10-11 | 36.20 | $36.82 | 516357 |
| 2024-10-10 | 36.14 | $36.59 | 655422 |
| 2024-10-09 | 36.09 | $36.50 | 745200 |
| 2024-10-08 | 36.05 | $36.77 | 445826 |
| 2024-10-07 | 35.97 | $37.66 | 496532 |
| 2024-10-04 | 35.80 | $37.34 | 305825 |
| 2024-10-03 | 35.63 | $36.96 | 325200 |
| 2024-10-02 | 35.49 | $37.47 | 614300 |
| 2024-10-01 | 35.29 | $36.63 | 1.4M |
| 2024-09-30 | 35.15 | $36.41 | 580400 |
| 2024-09-27 | 35.01 | $37.01 | 1.3M |
| 2024-09-26 | 34.80 | $37.11 | 663100 |
| 2024-09-25 | 34.56 | $35.83 | 587300 |
| 2024-09-24 | 34.43 | $36.29 | 418332 |
| 2024-09-23 | 34.23 | $35.11 | 246100 |
| 2024-09-20 | 34.14 | $34.85 | 194500 |
| 2024-09-19 | 34.06 | $34.89 | 248519 |
| 2024-09-18 | 33.97 | $34.17 | 497600 |
| 2024-09-17 | 33.95 | $34.26 | 578809 |
| 2024-09-16 | 33.92 | $34.25 | 295400 |
| 2024-09-13 | 33.89 | $34.14 | 318026 |
| 2024-09-12 | 33.86 | $34.00 | 272200 |
| 2024-09-11 | 33.84 | $33.75 | 356100 |
| 2024-09-10 | 33.85 | $33.54 | 609021 |
| 2024-09-09 | 33.89 | $33.60 | 1.0M |
| 2024-09-06 | 33.92 | $33.23 | 672100 |
| 2024-09-05 | 33.99 | $33.83 | 439000 |
| 2024-09-04 | 34.01 | $33.69 | 966308 |
| 2024-09-03 | 34.04 | $33.67 | 886129 |
| 2024-08-30 | 34.08 | $34.30 | 421100 |
| 2024-08-29 | 34.06 | $34.23 | 333116 |
| 2024-08-28 | 34.04 | $34.24 | 1.0M |
| 2024-08-27 | 34.02 | $34.52 | 396635 |
| 2024-08-26 | 33.96 | $34.49 | 367934 |
| 2024-08-23 | 33.91 | $34.72 | 595743 |
| 2024-08-22 | 33.82 | $34.15 | 246030 |
| 2024-08-21 | 33.79 | $34.62 | 307900 |
| 2024-08-20 | 33.70 | $34.45 | 688201 |
| 2024-08-19 | 33.62 | $34.74 | 250600 |
| 2024-08-16 | 33.51 | $34.35 | 460500 |
| 2024-08-15 | 33.42 | $33.97 | 217400 |
| 2024-08-14 | 33.36 | $33.58 | 814300 |
| 2024-08-13 | 33.33 | $33.83 | 286319 |
| 2024-08-12 | 33.28 | $33.44 | 530800 |
| 2024-08-09 | 33.27 | $33.33 | 306144 |
| 2024-08-08 | 33.26 | $33.14 | 447915 |
| 2024-08-07 | 33.27 | $32.40 | 486500 |
| 2024-08-06 | 33.36 | $32.16 | 977400 |
| 2024-08-05 | 33.49 | $32.04 | 788500 |
| 2024-08-02 | 33.64 | $32.88 | 543126 |
| 2024-08-01 | 33.72 | $33.31 | 318809 |
| 2024-07-31 | 33.77 | $33.88 | 286900 |
| 2024-07-30 | 33.75 | $33.13 | 336600 |
| 2024-07-29 | 33.82 | $33.31 | 360900 |
| 2024-07-26 | 33.87 | $33.42 | 420900 |
| 2024-07-25 | 33.92 | $33.04 | 819000 |
| 2024-07-24 | 34.01 | $33.16 | 2.1M |
| 2024-07-23 | 34.10 | $33.74 | 366649 |
| 2024-07-22 | 34.14 | $34.02 | 986000 |
| 2024-07-19 | 34.16 | $33.76 | 316300 |
| 2024-07-18 | 34.20 | $34.05 | 596100 |
| 2024-07-17 | 34.21 | $34.35 | 721300 |
| 2024-07-16 | 34.20 | $34.92 | 722700 |
| 2024-07-15 | 34.12 | $34.73 | 852100 |
| 2024-07-12 | 34.06 | $35.14 | 360712 |
| 2024-07-11 | 33.95 | $34.96 | 643700 |
| 2024-07-10 | 33.84 | $34.75 | 319641 |
| 2024-07-09 | 33.74 | $34.52 | 437525 |
| 2024-07-08 | 33.66 | $34.37 | 283100 |
| 2024-07-05 | 33.59 | $34.37 | 371814 |
| 2024-07-03 | 33.50 | $34.14 | 1.1M |
| 2024-07-02 | 33.44 | $33.67 | 1.1M |
| 2024-07-01 | 33.41 | $33.53 | 676615 |
| 2024-06-28 | 33.40 | $33.53 | 785700 |
| 2024-06-27 | 33.39 | $33.45 | 470500 |
| 2024-06-26 | 33.38 | $33.41 | 333500 |
| 2024-06-25 | 33.38 | $33.47 | 479400 |
| 2024-06-24 | 33.37 | $33.55 | 739145 |
| 2024-06-21 | 33.35 | $33.52 | 1.1M |
| 2024-06-20 | 33.33 | $33.67 | 1.6M |
| 2024-06-18 | 33.29 | $33.68 | 540313 |
| 2024-06-17 | 33.25 | $33.41 | 394315 |
| 2024-06-14 | 33.23 | $33.21 | 395837 |
| 2024-06-13 | 33.24 | $33.13 | 597344 |
| 2024-06-12 | 33.25 | $33.23 | 730110 |
| 2024-06-11 | 33.25 | $32.93 | 1.2M |
| 2024-06-10 | 33.28 | $33.31 | 674228 |
| 2024-06-07 | 33.28 | $33.12 | 569400 |
| 2024-06-06 | 33.30 | $33.50 | 1.9M |
| 2024-06-05 | 33.28 | $33.32 | 454126 |
| 2024-06-04 | 33.27 | $32.73 | 467016 |
| 2024-06-03 | 33.33 | $33.12 | 385000 |
| 2024-05-31 | 33.35 | $32.74 | 495900 |
| 2024-05-30 | 33.42 | $33.06 | 345500 |
| 2024-05-29 | 33.45 | $33.10 | 278600 |
| 2024-05-28 | 33.49 | $33.66 | 246300 |
| 2024-05-24 | 33.47 | $33.74 | 351601 |
| 2024-05-23 | 33.45 | $33.66 | 347204 |
| 2024-05-22 | 33.42 | $33.88 | 295621 |
| 2024-05-21 | 33.38 | $33.97 | 1.5M |
| 2024-05-20 | 33.31 | $34.29 | 285100 |
| 2024-05-17 | 33.21 | $34.36 | 633203 |
| 2024-05-16 | 33.09 | $34.23 | 665800 |
| 2024-05-15 | 32.97 | $34.16 | 228300 |
| 2024-05-14 | 32.84 | $33.81 | 279921 |
| 2024-05-13 | 32.74 | $33.66 | 478000 |
| 2024-05-10 | 32.65 | $33.44 | 311809 |
| 2024-05-09 | 32.56 | $33.34 | 418239 |
| 2024-05-08 | 32.48 | $33.20 | 493500 |
| 2024-05-07 | 32.41 | $33.22 | 390141 |
| 2024-05-06 | 32.32 | $33.41 | 351400 |
| 2024-05-03 | 32.21 | $33.33 | 482811 |
| 2024-05-02 | 32.09 | $33.02 | 790800 |
| 2024-05-01 | 31.99 | $32.18 | 713300 |
| 2024-04-30 | 31.97 | $32.15 | 1.4M |
| 2024-04-29 | 31.95 | $32.61 | 650400 |
| 2024-04-26 | 31.88 | $32.27 | 1.2M |
| 2024-04-25 | 31.84 | $31.85 | 1.1M |
| 2024-04-24 | 31.84 | $31.77 | 616306 |
| 2024-04-23 | 31.84 | $31.76 | 1.1M |
| 2024-04-22 | 31.85 | $31.52 | 1.4M |
| 2024-04-19 | 31.89 | $31.14 | 437700 |
| 2024-04-18 | 31.97 | $31.29 | 489833 |
| 2024-04-17 | 32.04 | $31.16 | 1.0M |
| 2024-04-16 | 32.13 | $31.18 | 844639 |
| 2024-04-15 | 32.23 | $31.57 | 828649 |
| 2024-04-12 | 32.30 | $31.80 | 805731 |
| 2024-04-11 | 32.35 | $32.60 | 563209 |
| 2024-04-10 | 32.33 | $32.38 | 920601 |
| 2024-04-09 | 32.32 | $32.89 | 645944 |
| 2024-04-08 | 32.26 | $32.63 | 589035 |
| 2024-04-05 | 32.22 | $32.39 | 631700 |
| 2024-04-04 | 32.21 | $32.33 | 613723 |
| 2024-04-03 | 32.19 | $32.40 | 2.1M |
| 2024-04-02 | 32.17 | $32.38 | 811822 |
| 2024-04-01 | 32.15 | $32.32 | 627904 |
| 2024-03-28 | 32.13 | $32.23 | 1.7M |
| 2024-03-27 | 32.12 | $32.22 | 777400 |
| 2024-03-26 | 32.11 | $32.19 | 673300 |
| 2024-03-25 | 32.10 | $32.22 | 780607 |
| 2024-03-22 | 32.09 | $32.19 | 675130 |
| 2024-03-21 | 32.08 | $32.43 | 508332 |
| 2024-03-20 | 32.04 | $32.39 | 729900 |
| 2024-03-19 | 32.00 | $31.98 | 431400 |
| 2024-03-18 | 32.01 | $32.18 | 364809 |
| 2024-03-15 | 31.99 | $32.16 | 510223 |
| 2024-03-14 | 31.97 | $32.38 | 976402 |
| 2024-03-13 | 31.93 | $32.49 | 965100 |
| 2024-03-12 | 31.87 | $32.59 | 1.7M |
| 2024-03-11 | 31.79 | $32.24 | 522100 |
| 2024-03-08 | 31.74 | $32.20 | 781338 |
| 2024-03-07 | 31.70 | $32.23 | 572200 |
| 2024-03-06 | 31.64 | $32.04 | 878604 |
| 2024-03-05 | 31.60 | $31.58 | 1.2M |
| 2024-03-04 | 31.60 | $31.88 | 1.0M |
| 2024-03-01 | 31.57 | $31.95 | 1.1M |
| 2024-02-29 | 31.53 | $31.56 | 1.2M |
| 2024-02-28 | 31.53 | $31.56 | 1.0M |
| 2024-02-27 | 31.52 | $31.96 | 998741 |
| 2024-02-26 | 31.48 | $31.88 | 1.7M |
| 2024-02-23 | 31.44 | $32.04 | 599604 |
| 2024-02-22 | 31.37 | $32.11 | 1.3M |
| 2024-02-21 | 31.29 | $31.80 | 889900 |
| 2024-02-20 | 31.24 | $31.75 | 637025 |
| 2024-02-16 | 31.19 | $31.69 | 791149 |
| 2024-02-15 | 31.14 | $31.55 | 1.1M |
| 2024-02-14 | 31.09 | $31.41 | 933300 |
| 2024-02-13 | 31.06 | $30.98 | 863800 |
| 2024-02-12 | 31.07 | $31.65 | 1.2M |
| 2024-02-09 | 31.00 | $31.39 | 878900 |
| 2024-02-08 | 30.96 | $31.21 | 893200 |
| 2024-02-07 | 30.94 | $31.41 | 1.9M |
| 2024-02-06 | 30.89 | $31.40 | 919300 |
| 2024-02-05 | 30.83 | $30.73 | 866817 |
| 2024-02-02 | 30.85 | $30.71 | 979642 |
| 2024-02-01 | 30.86 | $30.84 | 1.1M |
| 2024-01-31 | 30.86 | $30.44 | 1.1M |
| 2024-01-30 | 30.91 | $30.68 | 789539 |
| 2024-01-29 | 30.93 | $30.92 | 750200 |
| 2024-01-26 | 30.93 | $30.90 | 554027 |
| 2024-01-25 | 30.94 | $30.92 | 1.8M |
| 2024-01-24 | 30.94 | $30.97 | 1.3M |
| 2024-01-23 | 30.93 | $30.64 | 1.2M |
| 2024-01-22 | 30.96 | $30.36 | 722400 |
| 2024-01-19 | 31.03 | $30.61 | 723100 |
| 2024-01-18 | 31.07 | $30.28 | 1.2M |
| 2024-01-17 | 31.15 | $29.99 | 1.1M |
| 2024-01-16 | 31.28 | $30.43 | 920148 |
| 2024-01-12 | 31.37 | $31.22 | 759900 |
| 2024-01-11 | 31.38 | $31.12 | 802800 |
| 2024-01-10 | 31.41 | $30.95 | 1.3M |
| 2024-01-09 | 31.46 | $31.00 | 2.7M |
| 2024-01-08 | 31.51 | $31.43 | 775800 |
| 2024-01-05 | 31.51 | $31.33 | 689920 |
| 2024-01-04 | 31.53 | $31.31 | 747100 |
| 2024-01-03 | 31.56 | $31.45 | 1.1M |
| 2024-01-02 | 31.57 | $31.60 | 989300 |
| 2023-12-29 | 31.57 | $32.06 | 487221 |
| 2023-12-28 | 31.51 | $32.05 | 998631 |
| 2023-12-27 | 31.46 | $31.80 | 843209 |
| 2023-12-26 | 31.42 | $31.58 | 426400 |
| 2023-12-22 | 31.40 | $31.30 | 862800 |
| 2023-12-21 | 31.41 | $31.45 | 755138 |
| 2023-12-20 | 31.41 | $30.86 | 1.0M |
| 2023-12-19 | 31.47 | $32.04 | 1.1M |
| 2023-12-18 | 31.41 | $31.78 | 1.0M |
| 2023-12-15 | 31.37 | $31.84 | 631208 |
| 2023-12-14 | 31.32 | $32.02 | 1.1M |
| 2023-12-13 | 31.25 | $31.53 | 961100 |
| 2023-12-12 | 31.22 | $31.19 | 637422 |
| 2023-12-11 | 31.22 | $31.20 | 1.0M |
| 2023-12-08 | 31.22 | $31.04 | 965900 |
| 2023-12-07 | 31.24 | $31.18 | 803200 |
| 2023-12-06 | 31.25 | $31.09 | 493800 |
| 2023-12-05 | 31.26 | $31.06 | 895800 |
| 2023-12-04 | 31.28 | $31.30 | 692835 |
| 2023-12-01 | 31.28 | $31.68 | 764200 |
| 2023-11-30 | 31.24 | $31.54 | 775200 |
| 2023-11-29 | 31.21 | $31.54 | 767500 |
| 2023-11-28 | 31.17 | $31.75 | 604400 |
| 2023-11-27 | 31.11 | $31.48 | 607600 |
| 2023-11-24 | 31.07 | $31.63 | 342823 |
| 2023-11-22 | 31.02 | $31.64 | 553804 |
| 2023-11-21 | 30.95 | $31.68 | 722008 |
| 2023-11-20 | 30.87 | $31.94 | 561300 |
| 2023-11-17 | 30.76 | $31.53 | 497400 |
| 2023-11-16 | 30.68 | $31.50 | 980904 |
| 2023-11-15 | 30.59 | $31.84 | 735043 |
| 2023-11-14 | 30.46 | $31.56 | 459428 |
| 2023-11-13 | 30.35 | $30.74 | 511000 |
| 2023-11-10 | 30.31 | $30.76 | 484718 |
| 2023-11-09 | 30.26 | $30.54 | 612900 |
| 2023-11-08 | 30.23 | $30.85 | 572700 |
| 2023-11-07 | 30.16 | $31.02 | 474817 |
| 2023-11-06 | 30.07 | $31.11 | 820841 |
| 2023-11-03 | 29.96 | $30.90 | 638109 |
| 2023-11-02 | 29.86 | $30.23 | 731400 |
| 2023-11-01 | 29.83 | $29.68 | 1.3M |
| 2023-10-31 | 29.84 | $29.37 | 827300 |
| 2023-10-30 | 29.89 | $29.58 | 800300 |
| 2023-10-27 | 29.92 | $29.26 | 1.0M |
| 2023-10-26 | 29.99 | $29.29 | 854100 |
| 2023-10-25 | 30.07 | $29.43 | 729000 |
| 2023-10-24 | 30.14 | $29.81 | 1.3M |
| 2023-10-23 | 30.17 | $29.43 | 1.2M |
| 2023-10-20 | 30.25 | $29.43 | 1.9M |
| 2023-10-19 | 30.33 | $29.81 | 9.8M |
| 2023-10-18 | 30.39 | $29.97 | 1.2M |
| 2023-10-17 | 30.43 | $30.44 | 812600 |
| 2023-10-16 | 30.43 | $30.51 | 708327 |
| 2023-10-13 | 30.42 | $30.29 | 372721 |
| 2023-10-12 | 30.44 | $30.42 | 1.0M |
| 2023-10-11 | 30.44 | $30.73 | 555600 |
| 2023-10-10 | 30.41 | $30.50 | 666235 |
| 2023-10-09 | 30.40 | $30.03 | 471816 |
| 2023-10-06 | 30.44 | $30.18 | 739001 |
| 2023-10-05 | 30.47 | $29.77 | 605945 |
| 2023-10-04 | 30.54 | $29.63 | 760508 |
| 2023-10-03 | 30.63 | $29.73 | 811500 |
| 2023-10-02 | 30.73 | $30.11 | 649800 |
| 2023-09-29 | 30.79 | $30.28 | 1.8M |
| 2023-09-28 | 30.85 | $30.23 | 530102 |
| 2023-09-27 | 30.91 | $30.19 | 531500 |
| 2023-09-26 | 30.99 | $30.17 | 571421 |
| 2023-09-25 | 31.08 | $30.60 | 770332 |
| 2023-09-22 | 31.13 | $30.73 | 671600 |
| 2023-09-21 | 31.17 | $30.34 | 443500 |
| 2023-09-20 | 31.25 | $30.91 | 739241 |
| 2023-09-19 | 31.29 | $31.02 | 529300 |
| 2023-09-18 | 31.32 | $31.23 | 650300 |
| 2023-09-15 | 31.33 | $31.27 | 659800 |
| 2023-09-14 | 31.33 | $31.38 | 603100 |
| 2023-09-13 | 31.33 | $31.18 | 707200 |
| 2023-09-12 | 31.35 | $31.24 | 848500 |
| 2023-09-11 | 31.36 | $31.28 | 773014 |
| 2023-09-08 | 31.36 | $30.86 | 386200 |
| 2023-09-07 | 31.42 | $30.77 | 480900 |
| 2023-09-06 | 31.49 | $31.17 | 452700 |
| 2023-09-05 | 31.52 | $31.35 | 672007 |
| 2023-09-01 | 31.54 | $31.63 | 602822 |
| 2023-08-31 | 31.53 | $31.24 | 1.3M |
| 2023-08-30 | 31.56 | $31.71 | 413100 |
| 2023-08-29 | 31.54 | $31.82 | 510621 |
| 2023-08-28 | 31.51 | $31.41 | 607135 |
| 2023-08-25 | 31.52 | $31.10 | 507600 |
| 2023-08-24 | 31.57 | $31.11 | 804800 |
| 2023-08-23 | 31.62 | $31.21 | 542400 |
| 2023-08-22 | 31.66 | $30.74 | 739500 |
| 2023-08-21 | 31.75 | $30.80 | 636008 |
| 2023-08-18 | 31.85 | $30.67 | 1.8M |
| 2023-08-17 | 31.98 | $30.93 | 668900 |
| 2023-08-16 | 32.09 | $30.90 | 527500 |
| 2023-08-15 | 32.22 | $31.17 | 511012 |
| 2023-08-14 | 32.33 | $31.49 | 659000 |
| 2023-08-11 | 32.41 | $31.65 | 585900 |
| 2023-08-10 | 32.49 | $32.20 | 1.2M |
| 2023-08-09 | 32.52 | $32.13 | 694800 |
| 2023-08-08 | 32.57 | $32.05 | 796411 |
| 2023-08-07 | 32.62 | $32.50 | 991700 |
| 2023-08-04 | 32.63 | $32.52 | 831600 |
| 2023-08-03 | 32.65 | $32.53 | 597308 |
| 2023-08-02 | 32.66 | $32.43 | 652345 |
| 2023-08-01 | 32.68 | $33.18 | 1.1M |
| 2023-07-31 | 32.63 | $33.62 | 1.0M |
| 2023-07-28 | 32.52 | $33.60 | 703920 |
| 2023-07-27 | 32.41 | $32.76 | 791003 |
| 2023-07-26 | 32.37 | $33.17 | 1.9M |
| 2023-07-25 | 32.29 | $32.94 | 934400 |
| 2023-07-24 | 32.22 | $32.70 | 1.1M |
| 2023-07-21 | 32.17 | $32.24 | 1.7M |
| 2023-07-20 | 32.17 | $32.25 | 2.8M |
| 2023-07-19 | 32.16 | $32.59 | 603907 |
| 2023-07-18 | 32.11 | $32.70 | 767300 |
| 2023-07-17 | 32.05 | $32.92 | 640300 |
| 2023-07-14 | 31.96 | $32.86 | 929913 |
| 2023-07-13 | 31.86 | $32.99 | 1.0M |
| 2023-07-12 | 31.74 | $32.58 | 1.0M |
| 2023-07-11 | 31.65 | $31.87 | 837129 |
| 2023-07-10 | 31.63 | $31.51 | 511829 |
| 2023-07-07 | 31.65 | $31.50 | 1.4M |
| 2023-07-06 | 31.66 | $31.15 | 569930 |
| 2023-07-05 | 31.71 | $31.79 | 600700 |
| 2023-07-03 | 31.71 | $31.98 | 798000 |
| 2023-06-30 | 31.68 | $31.63 | 707624 |
| 2023-06-29 | 31.68 | $31.37 | 1.3M |
| 2023-06-28 | 31.71 | $31.55 | 815800 |
| 2023-06-27 | 31.73 | $31.72 | 984300 |
| 2023-06-26 | 31.73 | $31.44 | 630700 |
| 2023-06-23 | 31.76 | $31.35 | 795368 |
| 2023-06-22 | 31.81 | $31.79 | 526308 |
| 2023-06-21 | 31.81 | $31.91 | 876200 |
| 2023-06-20 | 31.80 | $32.02 | 1.6M |
| 2023-06-16 | 31.78 | $32.62 | 1.2M |
| 2023-06-15 | 31.69 | $32.81 | 2.1M |
| 2023-06-14 | 31.57 | $32.53 | 885100 |
| 2023-06-13 | 31.47 | $32.32 | 1.1M |
| 2023-06-12 | 31.38 | $31.99 | 492500 |
| 2023-06-09 | 31.31 | $31.91 | 642149 |
| 2023-06-08 | 31.25 | $31.76 | 583714 |
| 2023-06-07 | 31.20 | $31.58 | 561500 |
| 2023-06-06 | 31.16 | $31.86 | 779300 |
| 2023-06-05 | 31.08 | $31.62 | 602100 |
| 2023-06-02 | 31.03 | $31.64 | 949000 |
| 2023-06-01 | 30.96 | $31.09 | 687000 |
| 2023-05-31 | 30.95 | $30.56 | 734430 |
| 2023-05-30 | 30.99 | $30.77 | 1.1M |
| 2023-05-26 | 31.01 | $31.09 | 364810 |
| 2023-05-25 | 31.01 | $30.54 | 778211 |
| 2023-05-24 | 31.05 | $30.62 | 600404 |
| 2023-05-23 | 31.10 | $30.87 | 587900 |
| 2023-05-22 | 31.12 | $31.37 | 409406 |
| 2023-05-19 | 31.10 | $31.16 | 426700 |
| 2023-05-18 | 31.09 | $31.10 | 632627 |
| 2023-05-17 | 31.09 | $31.24 | 1.0M |
| 2023-05-16 | 31.08 | $31.11 | 302600 |
| 2023-05-15 | 31.07 | $31.30 | 379531 |
| 2023-05-12 | 31.05 | $30.70 | 552100 |
| 2023-05-11 | 31.09 | $31.06 | 489226 |
| 2023-05-10 | 31.09 | $31.17 | 475400 |
| 2023-05-09 | 31.08 | $31.16 | 531233 |
| 2023-05-08 | 31.07 | $31.40 | 642207 |
| 2023-05-05 | 31.04 | $31.31 | 460300 |
| 2023-05-04 | 31.01 | $30.92 | 830002 |
| 2023-05-03 | 31.02 | $30.64 | 431748 |
| 2023-05-02 | 31.06 | $30.66 | 500400 |
| 2023-05-01 | 31.10 | $30.99 | 464306 |
| 2023-04-28 | 31.11 | $31.11 | 650540 |
| 2023-04-27 | 31.11 | $30.93 | 421004 |
| 2023-04-26 | 31.13 | $30.56 | 2.1M |
| 2023-04-25 | 31.19 | $30.30 | 472500 |
| 2023-04-24 | 31.28 | $30.94 | 670500 |
| 2023-04-21 | 31.32 | $31.02 | 1.2M |
| 2023-04-20 | 31.35 | $31.31 | 4.0M |
| 2023-04-19 | 31.35 | $31.42 | 495900 |
| 2023-04-18 | 31.34 | $31.73 | 573000 |
| 2023-04-17 | 31.30 | $31.80 | 969100 |
| 2023-04-14 | 31.25 | $31.65 | 505600 |
| 2023-04-13 | 31.21 | $31.82 | 608000 |
| 2023-04-12 | 31.15 | $31.33 | 684000 |
| 2023-04-11 | 31.13 | $31.58 | 423015 |
| 2023-04-10 | 31.08 | $31.42 | 635029 |
| 2023-04-06 | 31.04 | $31.36 | 451200 |
| 2023-04-05 | 31.01 | $31.24 | 1.1M |
| 2023-04-04 | 30.98 | $31.52 | 767804 |
| 2023-04-03 | 30.93 | $31.52 | 927122 |
| 2023-03-31 | 30.87 | $31.48 | 970800 |
| 2023-03-30 | 30.80 | $31.52 | 563825 |
| 2023-03-29 | 30.73 | $31.24 | 626948 |
| 2023-03-28 | 30.67 | $31.12 | 629000 |
| 2023-03-27 | 30.62 | $30.65 | 648400 |
| 2023-03-24 | 30.62 | $30.80 | 580844 |
| 2023-03-23 | 30.60 | $30.84 | 776900 |
| 2023-03-22 | 30.58 | $30.43 | 753642 |
| 2023-03-21 | 30.59 | $30.28 | 1.0M |
| 2023-03-20 | 30.63 | $29.96 | 893103 |
| 2023-03-17 | 30.70 | $29.86 | 1.8M |
| 2023-03-16 | 30.79 | $30.04 | 1.1M |
| 2023-03-15 | 30.86 | $29.58 | 1.1M |
| 2023-03-14 | 31.00 | $30.15 | 994200 |
| 2023-03-13 | 31.09 | $30.13 | 1.7M |
| 2023-03-10 | 31.19 | $30.10 | 2.4M |
| 2023-03-09 | 31.30 | $30.21 | 932203 |
| 2023-03-08 | 31.42 | $30.91 | 878041 |
| 2023-03-07 | 31.47 | $30.81 | 790000 |
| 2023-03-06 | 31.54 | $31.35 | 1.0M |
| 2023-03-03 | 31.56 | $31.42 | 503249 |
| 2023-03-02 | 31.58 | $31.18 | 658300 |
| 2023-03-01 | 31.62 | $31.11 | 564042 |
| 2023-02-28 | 31.67 | $30.44 | 806200 |
| 2023-02-27 | 31.80 | $30.69 | 706300 |
| 2023-02-24 | 31.92 | $30.56 | 1.1M |
| 2023-02-23 | 32.07 | $31.22 | 1.7M |
| 2023-02-22 | 32.15 | $31.07 | 752000 |
| 2023-02-21 | 32.27 | $31.24 | 845333 |
| 2023-02-17 | 32.38 | $31.69 | 582400 |
| 2023-02-16 | 32.45 | $31.99 | 848009 |
| 2023-02-15 | 32.50 | $32.01 | 860007 |
| 2023-02-14 | 32.55 | $32.30 | 2.7M |
| 2023-02-13 | 32.58 | $32.42 | 913400 |
| 2023-02-10 | 32.59 | $32.16 | 1.8M |
| 2023-02-09 | 32.64 | $32.44 | 693835 |
| 2023-02-08 | 32.66 | $32.31 | 2.7M |
| 2023-02-07 | 32.69 | $32.36 | 938400 |
| 2023-02-06 | 32.73 | $32.23 | 832400 |
| 2023-02-03 | 32.78 | $32.65 | 1.7M |
| 2023-02-02 | 32.80 | $33.28 | 1.1M |
| 2023-02-01 | 32.75 | $33.47 | 731600 |
| 2023-01-31 | 32.67 | $33.01 | 868817 |
| 2023-01-30 | 32.63 | $33.16 | 2.1M |
| 2023-01-27 | 32.58 | $33.75 | 826100 |
| 2023-01-26 | 32.45 | $33.94 | 1.2M |
| 2023-01-25 | 32.30 | $33.62 | 3.4M |
| 2023-01-24 | 32.16 | $33.58 | 1.8M |
| 2023-01-23 | 32.01 | $33.55 | 1.3M |
| 2023-01-20 | 31.85 | $33.26 | 2.2M |
| 2023-01-19 | 31.70 | $32.82 | 2.8M |
| 2023-01-18 | 31.58 | $32.54 | 2.1M |
| 2023-01-17 | 31.48 | $32.74 | 1.3M |
| 2023-01-13 | 31.35 | $32.86 | 2.9M |
| 2023-01-12 | 31.19 | $32.65 | 3.0M |
| 2023-01-11 | 31.03 | $32.55 | 8.0M |
| 2023-01-10 | 30.87 | $32.30 | 611100 |
| 2023-01-09 | 30.72 | $32.11 | 886100 |
| 2023-01-06 | 30.58 | $31.83 | 674335 |
| 2023-01-05 | 30.44 | $31.20 | 515900 |
| 2023-01-04 | 30.37 | $31.32 | 605701 |
| 2023-01-03 | 30.26 | $30.30 | 686200 |
| 2022-12-30 | 30.26 | $30.07 | 764747 |
| 2022-12-29 | 30.28 | $30.49 | 790500 |
| 2022-12-28 | 30.26 | $29.99 | 1.1M |
| 2022-12-27 | 30.29 | $30.41 | 1.1M |
| 2022-12-23 | 30.27 | $29.98 | 944300 |
| 2022-12-22 | 30.31 | $29.99 | 1.4M |
| 2022-12-21 | 30.34 | $30.30 | 704942 |
| 2022-12-20 | 30.34 | $30.03 | 797000 |
| 2022-12-19 | 30.38 | $29.97 | 1.7M |
| 2022-12-16 | 30.42 | $29.92 | 1.2M |
| 2022-12-15 | 30.47 | $29.84 | 1.3M |
| 2022-12-14 | 30.54 | $30.59 | 957922 |
| 2022-12-13 | 30.53 | $30.63 | 1.5M |
| 2022-12-12 | 30.52 | $30.91 | 1.2M |
| 2022-12-09 | 30.48 | $31.08 | 773844 |
| 2022-12-08 | 30.42 | $31.31 | 961117 |
| 2022-12-07 | 30.32 | $30.96 | 1.0M |
| 2022-12-06 | 30.26 | $31.02 | 818643 |
| 2022-12-05 | 30.18 | $31.08 | 808606 |
| 2022-12-02 | 30.08 | $31.47 | 855900 |
| 2022-12-01 | 29.93 | $31.36 | 771626 |
| 2022-11-30 | 29.78 | $31.56 | 1.5M |
| 2022-11-29 | 29.60 | $30.55 | 898705 |
| 2022-11-28 | 29.50 | $29.89 | 698816 |
| 2022-11-25 | 29.46 | $30.05 | 312900 |
| 2022-11-23 | 29.39 | $30.11 | 1.5M |
| 2022-11-22 | 29.32 | $29.86 | 1.4M |
| 2022-11-21 | 29.26 | $29.85 | 906500 |
| 2022-11-18 | 29.20 | $30.25 | 2.0M |
| 2022-11-17 | 29.09 | $30.41 | 1.1M |
| 2022-11-16 | 28.95 | $30.31 | 2.0M |
| 2022-11-15 | 28.81 | $30.86 | 1.3M |
| 2022-11-14 | 28.59 | $30.11 | 888500 |
| 2022-11-11 | 28.43 | $30.34 | 1.1M |
| 2022-11-10 | 28.23 | $29.55 | 2.2M |
| 2022-11-09 | 28.09 | $28.53 | 1.1M |
| 2022-11-08 | 28.04 | $29.06 | 2.2M |
| 2022-11-07 | 27.94 | $28.81 | 1.6M |
| 2022-11-04 | 27.84 | $28.72 | 1.7M |
| 2022-11-03 | 27.75 | $27.70 | 1.4M |
| 2022-11-02 | 27.76 | $27.59 | 2.2M |
| 2022-11-01 | 27.78 | $27.76 | 1.6M |
| 2022-10-31 | 27.78 | $27.29 | 4.0M |
| 2022-10-28 | 27.83 | $27.26 | 933800 |
| 2022-10-27 | 27.89 | $27.39 | 1.2M |
| 2022-10-26 | 27.94 | $27.60 | 1.1M |
| 2022-10-25 | 27.98 | $27.16 | 1.8M |
| 2022-10-24 | 28.06 | $26.89 | 2.5M |
| 2022-10-21 | 28.19 | $27.95 | 3.0M |
| 2022-10-20 | 28.21 | $27.53 | 15.1M |
| 2022-10-19 | 28.28 | $27.38 | 912919 |
| 2022-10-18 | 28.38 | $27.91 | 1.3M |
| 2022-10-17 | 28.43 | $27.90 | 1.3M |
| 2022-10-14 | 28.48 | $27.16 | 957024 |
| 2022-10-13 | 28.62 | $27.58 | 1.2M |
| 2022-10-12 | 28.73 | $27.44 | 1.5M |
| 2022-10-11 | 28.87 | $27.37 | 1.8M |
| 2022-10-10 | 29.03 | $27.83 | 1.0M |
| 2022-10-07 | 29.15 | $28.17 | 1.6M |
| 2022-10-06 | 29.26 | $28.82 | 1.0M |
| 2022-10-05 | 29.30 | $29.00 | 916318 |
| 2022-10-04 | 29.33 | $29.04 | 1.1M |
| 2022-10-03 | 29.37 | $28.15 | 1.4M |
| 2022-09-30 | 29.49 | $27.67 | 2.0M |
| 2022-09-29 | 29.69 | $27.84 | 886800 |
| 2022-09-28 | 29.88 | $28.52 | 1.2M |
| 2022-09-27 | 30.02 | $28.24 | 1.1M |
| 2022-09-26 | 30.21 | $28.30 | 1.6M |
| 2022-09-23 | 30.41 | $28.65 | 2.8M |
| 2022-09-22 | 30.60 | $29.35 | 814400 |
| 2022-09-21 | 30.73 | $29.47 | 1.1M |
| 2022-09-20 | 30.86 | $29.96 | 869400 |
| 2022-09-19 | 30.95 | $30.17 | 1.1M |
| 2022-09-16 | 31.04 | $29.99 | 885300 |
| 2022-09-15 | 31.15 | $30.27 | 1.0M |
| 2022-09-14 | 31.24 | $30.62 | 1.3M |
| 2022-09-13 | 31.31 | $30.44 | 932318 |
| 2022-09-12 | 31.40 | $31.43 | 772300 |
| 2022-09-09 | 31.39 | $31.00 | 1.1M |
| 2022-09-08 | 31.43 | $30.53 | 1.1M |
| 2022-09-07 | 31.53 | $30.69 | 951832 |
| 2022-09-06 | 31.62 | $30.41 | 1.0M |
| 2022-09-02 | 31.74 | $30.81 | 1.2M |
| 2022-09-01 | 31.84 | $31.14 | 1.9M |
| 2022-08-31 | 31.92 | $31.39 | 981500 |
| 2022-08-30 | 31.97 | $31.25 | 1.5M |
| 2022-08-29 | 32.05 | $31.67 | 1.1M |
| 2022-08-26 | 32.09 | $31.89 | 1.9M |
| 2022-08-25 | 32.11 | $32.43 | 3.9M |
| 2022-08-24 | 32.08 | $31.71 | 515526 |
| 2022-08-23 | 32.11 | $31.70 | 810831 |
| 2022-08-22 | 32.16 | $31.59 | 929200 |
| 2022-08-19 | 32.22 | $31.88 | 643500 |
| 2022-08-18 | 32.25 | $32.33 | 636147 |
| 2022-08-17 | 32.25 | $32.56 | 680900 |
| 2022-08-16 | 32.21 | $32.68 | 559828 |
| 2022-08-15 | 32.16 | $32.73 | 556907 |
| 2022-08-12 | 32.10 | $32.89 | 542701 |
| 2022-08-11 | 32.02 | $32.58 | 758406 |
| 2022-08-10 | 31.96 | $32.40 | 550600 |
| 2022-08-09 | 31.92 | $31.98 | 785618 |
| 2022-08-08 | 31.91 | $32.13 | 682638 |
| 2022-08-05 | 31.88 | $32.07 | 626207 |
| 2022-08-04 | 31.87 | $32.10 | 865714 |
| 2022-08-03 | 31.84 | $31.82 | 672105 |
| 2022-08-02 | 31.84 | $31.53 | 1.0M |
| 2022-08-01 | 31.88 | $31.72 | 996400 |
| 2022-07-29 | 31.89 | $32.00 | 1.0M |
| 2022-07-28 | 31.88 | $32.18 | 993405 |
| 2022-07-27 | 31.85 | $32.10 | 913700 |
| 2022-07-26 | 31.82 | $31.48 | 944800 |
| 2022-07-25 | 31.86 | $31.82 | 1.1M |
| 2022-07-22 | 31.86 | $31.72 | 1.4M |
| 2022-07-21 | 31.88 | $32.04 | 3.0M |
| 2022-07-20 | 31.86 | $31.65 | 809700 |
| 2022-07-19 | 31.88 | $31.77 | 967642 |
| 2022-07-18 | 31.90 | $31.30 | 1.7M |
| 2022-07-15 | 31.96 | $31.10 | 2.0M |
| 2022-07-14 | 32.05 | $30.92 | 1.1M |
| 2022-07-13 | 32.17 | $31.14 | 867900 |
| 2022-07-12 | 32.28 | $31.19 | 890800 |
| 2022-07-11 | 32.39 | $31.35 | 918500 |
| 2022-07-08 | 32.50 | $32.23 | 670237 |
| 2022-07-07 | 32.53 | $32.28 | 671700 |
| 2022-07-06 | 32.55 | $31.64 | 929500 |
| 2022-07-05 | 32.65 | $31.84 | 1.6M |
| 2022-07-01 | 32.74 | $32.08 | 1.2M |
| 2022-06-30 | 32.80 | $32.31 | 1.7M |
| 2022-06-29 | 32.86 | $32.51 | 2.0M |
| 2022-06-28 | 32.89 | $32.63 | 3.3M |
| 2022-06-27 | 32.92 | $32.87 | 1.1M |
| 2022-06-24 | 32.93 | $32.90 | 1.4M |
| 2022-06-23 | 32.93 | $32.15 | 1.4M |
| 2022-06-22 | 33.01 | $32.01 | 1.2M |
| 2022-06-21 | 33.12 | $32.62 | 1.5M |
| 2022-06-17 | 33.17 | $32.07 | 2.0M |
| 2022-06-16 | 33.28 | $31.92 | 1.8M |
| 2022-06-15 | 33.43 | $32.96 | 2.5M |
| 2022-06-14 | 33.48 | $32.46 | 1.7M |
| 2022-06-13 | 33.58 | $31.96 | 3.3M |
| 2022-06-10 | 33.75 | $33.10 | 1.5M |
| 2022-06-09 | 33.82 | $33.48 | 2.1M |
| 2022-06-08 | 33.86 | $34.51 | 1.9M |
| 2022-06-07 | 33.79 | $34.36 | 2.0M |
| 2022-06-06 | 33.73 | $34.22 | 1.4M |
| 2022-06-03 | 33.68 | $34.03 | 2.2M |
| 2022-06-02 | 33.64 | $34.66 | 3.7M |
| 2022-06-01 | 33.54 | $34.04 | 5.0M |
| 2022-05-31 | 33.48 | $34.40 | 5.7M |
| 2022-05-27 | 33.39 | $33.83 | 2.2M |
| 2022-05-26 | 33.34 | $33.41 | 1.6M |
| 2022-05-25 | 33.33 | $32.89 | 2.3M |
| 2022-05-24 | 33.38 | $32.76 | 3.1M |
| 2022-05-23 | 33.44 | $33.41 | 3.5M |
| 2022-05-20 | 33.45 | $33.09 | 4.5M |
| 2022-05-19 | 33.49 | $33.02 | 11.5M |
| 2022-05-18 | 33.53 | $32.62 | 49.5M |
| 2022-05-17 | 33.63 | $33.49 | 1.8M |
| 2022-05-16 | 33.65 | $32.69 | 2.5M |
| 2022-05-13 | 33.75 | $32.80 | 1.5M |
| 2022-05-12 | 33.85 | $31.94 | 1.6M |
| 2022-05-11 | 34.05 | $32.14 | 2.2M |
| 2022-05-10 | 34.25 | $32.37 | 3.4M |
| 2022-05-09 | 34.44 | $32.14 | 1.8M |
| 2022-05-06 | 34.69 | $33.05 | 2.4M |
| 2022-05-05 | 34.86 | $33.48 | 2.3M |
| 2022-05-04 | 35.00 | $34.82 | 2.6M |
| 2022-05-03 | 35.02 | $34.52 | 1.9M |
| 2022-05-02 | 35.08 | $34.26 | 3.8M |
| 2022-04-29 | 35.16 | $34.33 | 2.2M |
| 2022-04-28 | 35.25 | $34.16 | 2.3M |
| 2022-04-27 | 35.36 | $33.73 | 3.3M |
| 2022-04-26 | 35.54 | $33.35 | 2.3M |
| 2022-04-25 | 35.77 | $34.09 | 8.4M |
| 2022-04-22 | 35.94 | $34.28 | 1.7M |
| 2022-04-21 | 36.12 | $34.51 | 2.4M |
| 2022-04-20 | 36.29 | $35.29 | 1.8M |
| 2022-04-19 | 36.39 | $35.46 | 1.7M |
| 2022-04-18 | 36.49 | $35.64 | 2.0M |
| 2022-04-14 | 36.58 | $35.81 | 2.4M |
| 2022-04-13 | 36.66 | $36.29 | 1.2M |
| 2022-04-12 | 36.70 | $35.85 | 2.2M |
| 2022-04-11 | 36.79 | $36.04 | 2.6M |
| 2022-04-08 | 36.87 | $36.46 | 1.2M |
| 2022-04-07 | 36.91 | $36.47 | 3.5M |
| 2022-04-06 | 36.96 | $36.86 | 5.5M |
| 2022-04-05 | 36.97 | $37.34 | 1.6M |
| 2022-04-04 | 36.93 | $38.05 | 1.9M |
| 2022-04-01 | 36.81 | $37.35 | 2.5M |
| 2022-03-31 | 36.76 | $36.73 | 3.5M |
| 2022-03-30 | 36.76 | $37.31 | 1.1M |
| 2022-03-29 | 36.70 | $37.46 | 1.7M |
| 2022-03-28 | 36.62 | $36.84 | 1.5M |
| 2022-03-25 | 36.60 | $36.67 | 1.4M |
| 2022-03-24 | 36.59 | $37.00 | 1.8M |
| 2022-03-23 | 36.55 | $36.75 | 2.0M |
| 2022-03-22 | 36.52 | $36.91 | 3.1M |
| 2022-03-21 | 36.48 | $36.29 | 2.5M |
| 2022-03-18 | 36.50 | $36.86 | 1.8M |
| 2022-03-17 | 36.47 | $36.35 | 3.4M |
| 2022-03-16 | 36.48 | $36.48 | 2.9M |
| 2022-03-15 | 36.48 | $33.81 | 2.8M |
| 2022-03-14 | 36.76 | $33.66 | 3.7M |
| 2022-03-11 | 37.09 | $34.40 | 4.1M |
| 2022-03-10 | 37.37 | $35.13 | 2.9M |
| 2022-03-09 | 37.60 | $35.73 | 2.0M |
| 2022-03-08 | 37.80 | $34.77 | 4.1M |
| 2022-03-07 | 38.12 | $34.59 | 1.7M |
| 2022-03-04 | 38.49 | $35.94 | 1.4M |
| 2022-03-03 | 38.76 | $36.77 | 4.3M |
| 2022-03-02 | 38.97 | $37.38 | 1.7M |
| 2022-03-01 | 39.14 | $37.29 | 2.4M |
| 2022-02-28 | 39.33 | $37.92 | 2.3M |
| 2022-02-25 | 39.48 | $38.52 | 2.2M |
| 2022-02-24 | 39.58 | $37.85 | 4.6M |
| 2022-02-23 | 39.77 | $38.67 | 2.1M |
| 2022-02-22 | 39.88 | $39.14 | 5.1M |
| 2022-02-18 | 39.96 | $39.73 | 1.5M |
| 2022-02-17 | 39.98 | $40.15 | 2.4M |
| 2022-02-16 | 39.97 | $40.64 | 2.3M |
| 2022-02-15 | 39.90 | $40.42 | 1.8M |
| 2022-02-14 | 39.84 | $39.48 | 1.9M |
| 2022-02-11 | 39.88 | $39.70 | 1.7M |
| 2022-02-10 | 39.90 | $40.31 | 3.0M |
| 2022-02-09 | 39.85 | $40.58 | 3.0M |
| 2022-02-08 | 39.78 | $40.01 | 1.4M |
| 2022-02-07 | 39.75 | $39.67 | 1.6M |
| 2022-02-04 | 39.76 | $39.75 | 2.6M |
| 2022-02-03 | 39.76 | $39.65 | 2.7M |
| 2022-02-02 | 39.77 | $40.08 | 2.5M |
| 2022-02-01 | 39.74 | $40.08 | 2.1M |
| 2022-01-31 | 39.71 | $39.90 | 2.6M |
| 2022-01-28 | 39.69 | $38.72 | 3.4M |
| 2022-01-27 | 39.79 | $38.48 | 10.0M |
| 2022-01-26 | 39.92 | $38.98 | 2.3M |
| 2022-01-25 | 40.02 | $39.45 | 3.4M |
| 2022-01-24 | 40.08 | $39.45 | 11.9M |
| 2022-01-21 | 40.15 | $39.88 | 1.4M |
| 2022-01-20 | 40.18 | $40.50 | 1.6M |
| 2022-01-19 | 40.15 | $40.30 | 1.7M |
| 2022-01-18 | 40.13 | $40.13 | 3.4M |
| 2022-01-14 | 40.13 | $40.84 | 1.1M |
| 2022-01-13 | 40.06 | $40.81 | 1.1M |
| 2022-01-12 | 39.98 | $41.37 | 1.6M |
| 2022-01-11 | 39.83 | $40.70 | 3.0M |
| 2022-01-10 | 39.74 | $39.72 | 2.6M |
| 2022-01-07 | 39.74 | $39.68 | 1.7M |
| 2022-01-06 | 39.75 | $39.30 | 1.4M |
| 2022-01-05 | 39.79 | $39.16 | 1.6M |
| 2022-01-04 | 39.86 | $39.83 | 3.0M |
| 2022-01-03 | 39.86 | $39.98 | 1.8M |
| 2021-12-31 | 39.85 | $39.75 | 2.2M |
| 2021-12-30 | 39.86 | $39.84 | 1.9M |
| 2021-12-29 | 39.86 | $39.39 | 1.5M |
| 2021-12-28 | 39.91 | $39.56 | 1.4M |
| 2021-12-27 | 39.95 | $39.70 | 1.5M |
| 2021-12-23 | 39.97 | $39.51 | 1.3M |
| 2021-12-22 | 40.02 | $39.34 | 2.1M |
| 2021-12-21 | 40.10 | $39.14 | 1.6M |
| 2021-12-20 | 40.20 | $38.50 | 3.9M |
| 2021-12-17 | 40.37 | $39.09 | 2.2M |
| 2021-12-16 | 40.51 | $39.28 | 2.0M |
| 2021-12-15 | 40.64 | $39.25 | 3.3M |
| 2021-12-14 | 40.79 | $39.36 | 2.5M |
| 2021-12-13 | 40.94 | $39.42 | 2.7M |
| 2021-12-10 | 41.10 | $40.95 | 1.2M |
| 2021-12-09 | 41.11 | $40.92 | 2.2M |
| 2021-12-08 | 41.13 | $41.17 | 1.4M |
| 2021-12-07 | 41.13 | $41.04 | 1.9M |
| 2021-12-06 | 41.14 | $40.39 | 2.3M |
| 2021-12-03 | 41.21 | $40.11 | 3.8M |
| 2021-12-02 | 41.33 | $40.65 | 3.4M |
| 2021-12-01 | 41.40 | $40.25 | 3.1M |
| 2021-11-30 | 41.52 | $40.10 | 3.3M |
| 2021-11-29 | 41.67 | $40.12 | 2.0M |
| 2021-11-26 | 41.84 | $40.09 | 1.4M |
| 2021-11-24 | 42.02 | $41.35 | 1.1M |
| 2021-11-23 | 42.09 | $41.46 | 1.6M |
| 2021-11-22 | 42.16 | $41.50 | 3.1M |
| 2021-11-19 | 42.23 | $41.78 | 1.2M |
| 2021-11-18 | 42.27 | $41.94 | 1.4M |
| 2021-11-17 | 42.31 | $42.38 | 1.8M |
| 2021-11-16 | 42.30 | $42.54 | 1.5M |
| 2021-11-15 | 42.28 | $42.51 | 808100 |
| 2021-11-12 | 42.25 | $42.65 | 764900 |
| 2021-11-11 | 42.21 | $42.61 | 724331 |
| 2021-11-10 | 42.17 | $41.90 | 1.1M |
| 2021-11-09 | 42.20 | $42.08 | 1.3M |
| 2021-11-08 | 42.21 | $42.21 | 818500 |
| 2021-11-05 | 42.21 | $41.88 | 824900 |
| 2021-11-04 | 42.24 | $41.92 | 812121 |
| 2021-11-03 | 42.28 | $42.07 | 911900 |
| 2021-11-02 | 42.30 | $41.77 | 1.0M |
| 2021-11-01 | 42.35 | $42.15 | 1.2M |
| 2021-10-29 | 42.38 | $41.87 | 2.1M |
| 2021-10-28 | 42.43 | $42.47 | 1.7M |
| 2021-10-27 | 42.42 | $42.43 | 1.2M |
| 2021-10-26 | 42.42 | $42.77 | 1.8M |
| 2021-10-25 | 42.39 | $43.05 | 1.1M |
| 2021-10-22 | 42.32 | $42.81 | 2.5M |
| 2021-10-21 | 42.27 | $42.89 | 9.5M |
| 2021-10-20 | 42.20 | $43.37 | 1.7M |
| 2021-10-19 | 42.08 | $43.27 | 1.4M |
| 2021-10-18 | 41.95 | $42.73 | 752638 |
| 2021-10-15 | 41.87 | $42.76 | 1.1M |
| 2021-10-14 | 41.78 | $42.26 | 872247 |
| 2021-10-13 | 41.72 | $42.13 | 1.1M |
| 2021-10-12 | 41.68 | $41.47 | 1.2M |
| 2021-10-11 | 41.70 | $41.61 | 1.1M |
| 2021-10-08 | 41.71 | $41.70 | 1.6M |
| 2021-10-07 | 41.72 | $41.62 | 1.2M |
| 2021-10-06 | 41.73 | $40.84 | 4.2M |
| 2021-10-05 | 41.82 | $41.00 | 2.1M |
| 2021-10-04 | 41.90 | $40.68 | 3.7M |
| 2021-10-01 | 42.03 | $41.32 | 11.0M |
| 2021-09-30 | 42.11 | $41.44 | 948911 |
| 2021-09-29 | 42.18 | $41.14 | 1.3M |
| 2021-09-28 | 42.29 | $41.53 | 1.6M |
| 2021-09-27 | 42.37 | $42.08 | 1.0M |
| 2021-09-24 | 42.40 | $41.77 | 812800 |
| 2021-09-23 | 42.47 | $42.23 | 1.0M |
| 2021-09-22 | 42.49 | $41.98 | 1.1M |
| 2021-09-21 | 42.54 | $41.45 | 1.4M |
| 2021-09-20 | 42.66 | $41.15 | 1.5M |
| 2021-09-17 | 42.82 | $42.25 | 965200 |
| 2021-09-16 | 42.88 | $42.44 | 1.0M |
| 2021-09-15 | 42.92 | $42.93 | 964700 |
| 2021-09-14 | 42.92 | $42.96 | 1.2M |
| 2021-09-13 | 42.92 | $43.29 | 2.0M |
| 2021-09-10 | 42.88 | $43.17 | 1.2M |
| 2021-09-09 | 42.85 | $43.19 | 1.1M |
| 2021-09-08 | 42.81 | $43.27 | 1.2M |
| 2021-09-07 | 42.77 | $43.97 | 1.9M |
| 2021-09-03 | 42.64 | $43.66 | 689000 |
| 2021-09-02 | 42.53 | $43.44 | 1.1M |
| 2021-09-01 | 42.44 | $43.62 | 1.2M |
| 2021-08-31 | 42.31 | $43.16 | 1.6M |
| 2021-08-30 | 42.22 | $42.57 | 634447 |
| 2021-08-27 | 42.19 | $42.46 | 827400 |
| 2021-08-26 | 42.16 | $41.89 | 715114 |
| 2021-08-25 | 42.18 | $42.36 | 1.2M |
| 2021-08-24 | 42.17 | $42.31 | 1.6M |
| 2021-08-23 | 42.15 | $41.37 | 1.2M |
| 2021-08-20 | 42.23 | $40.74 | 1.8M |
| 2021-08-19 | 42.39 | $40.79 | 1.8M |
| 2021-08-18 | 42.56 | $41.35 | 2.3M |
| 2021-08-17 | 42.69 | $41.32 | 1.5M |
| 2021-08-16 | 42.83 | $41.99 | 802700 |
| 2021-08-13 | 42.92 | $42.41 | 1.5M |
| 2021-08-12 | 42.97 | $42.48 | 1.2M |
| 2021-08-11 | 43.02 | $42.89 | 739145 |
| 2021-08-10 | 43.04 | $42.80 | 960200 |
| 2021-08-09 | 43.06 | $42.73 | 849400 |
| 2021-08-06 | 43.10 | $42.57 | 1.1M |
| 2021-08-05 | 43.15 | $42.96 | 890703 |
| 2021-08-04 | 43.17 | $43.04 | 1.3M |
| 2021-08-03 | 43.18 | $42.83 | 1.1M |
| 2021-08-02 | 43.22 | $42.66 | 2.1M |
| 2021-07-30 | 43.28 | $42.23 | 1.4M |
| 2021-07-29 | 43.39 | $42.71 | 2.0M |
| 2021-07-28 | 43.46 | $42.42 | 2.8M |
| 2021-07-27 | 43.57 | $41.29 | 2.5M |
| 2021-07-26 | 43.81 | $42.15 | 6.2M |
| 2021-07-23 | 43.99 | $43.02 | 22.6M |
| 2021-07-22 | 44.09 | $43.78 | 1.0M |
| 2021-07-21 | 44.12 | $43.66 | 1.1M |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
52.77
2026-07-17
Close Price
$50.82
Vol: 979750
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.49
Average
36.62
Maximum
54.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.77 | $50.82 | 979750 |
| 2026-07-16 | 53.04 | $51.42 | 405800 |
| 2026-07-15 | 53.26 | $52.51 | 378700 |
| 2026-07-14 | 53.40 | $52.55 | 405600 |
| 2026-07-13 | 53.55 | $51.63 | 277600 |
| 2026-07-10 | 53.80 | $53.57 | 675919 |
| 2026-07-09 | 53.85 | $53.42 | 540400 |
| 2026-07-08 | 53.92 | $53.02 | 473933 |
| 2026-07-07 | 54.02 | $52.61 | 702900 |
| 2026-07-06 | 54.16 | $54.05 | 409011 |
| 2026-07-02 | 54.17 | $52.46 | 534548 |
| 2026-07-01 | 54.34 | $53.12 | 1.2M |
| 2026-06-30 | 54.47 | $54.69 | 346500 |
| 2026-06-29 | 54.46 | $53.91 | 537534 |
| 2026-06-26 | 54.53 | $53.67 | 551900 |
| 2026-06-25 | 54.63 | $54.31 | 854800 |
| 2026-06-24 | 54.66 | $53.67 | 981200 |
| 2026-06-23 | 54.76 | $53.61 | 664540 |
| 2026-06-22 | 54.87 | $56.80 | 766600 |
| 2026-06-18 | 54.64 | $56.57 | 359344 |
| 2026-06-17 | 54.43 | $54.88 | 695819 |
| 2026-06-16 | 54.35 | $55.12 | 539300 |
| 2026-06-15 | 54.24 | $55.93 | 603019 |
| 2026-06-12 | 54.03 | $54.73 | 1.6M |
| 2026-06-11 | 53.93 | $54.25 | 1.8M |
| 2026-06-10 | 53.87 | $51.99 | 5.1M |
| 2026-06-09 | 54.03 | $52.95 | 4.5M |
| 2026-06-08 | 54.10 | $52.83 | 593100 |
| 2026-06-05 | 54.20 | $51.82 | 1.1M |
| 2026-06-04 | 54.39 | $55.41 | 506300 |
| 2026-06-03 | 54.24 | $56.03 | 760407 |
| 2026-06-02 | 54.01 | $56.73 | 845644 |
| 2026-06-01 | 53.69 | $56.13 | 1.6M |
| 2026-05-29 | 53.40 | $54.93 | 1.1M |
| 2026-05-28 | 53.21 | $54.83 | 2.9M |
| 2026-05-27 | 53.00 | $54.61 | 916645 |
| 2026-05-26 | 52.80 | $54.56 | 581546 |
| 2026-05-22 | 52.58 | $52.52 | 959600 |
| 2026-05-21 | 52.55 | $52.65 | 1.2M |
| 2026-05-20 | 52.50 | $52.38 | 1.8M |
| 2026-05-19 | 52.46 | $51.40 | 1.0M |
| 2026-05-18 | 52.50 | $51.85 | 1.2M |
| 2026-05-15 | 52.50 | $51.88 | 919200 |
| 2026-05-14 | 52.50 | $53.77 | 543844 |
| 2026-05-13 | 52.29 | $53.59 | 982600 |
| 2026-05-12 | 52.08 | $52.57 | 862700 |
| 2026-05-11 | 51.96 | $54.31 | 838400 |
| 2026-05-08 | 51.65 | $54.37 | 2.4M |
| 2026-05-07 | 51.30 | $53.20 | 459500 |
| 2026-05-06 | 51.04 | $53.88 | 3.5M |
| 2026-05-05 | 50.69 | $52.24 | 491525 |
| 2026-05-04 | 50.46 | $51.23 | 3.0M |
| 2026-05-01 | 50.31 | $51.26 | 375333 |
| 2026-04-30 | 50.12 | $51.14 | 676028 |
| 2026-04-29 | 49.92 | $50.13 | 592600 |
| 2026-04-28 | 49.80 | $50.33 | 438000 |
| 2026-04-27 | 49.62 | $50.84 | 277200 |
| 2026-04-24 | 49.36 | $50.94 | 429954 |
| 2026-04-23 | 49.07 | $49.86 | 852527 |
| 2026-04-22 | 48.86 | $50.72 | 1.1M |
| 2026-04-21 | 48.54 | $49.90 | 843000 |
| 2026-04-20 | 48.28 | $50.64 | 509900 |
| 2026-04-17 | 47.92 | $50.93 | 865600 |
| 2026-04-16 | 47.51 | $50.03 | 374100 |
| 2026-04-15 | 47.17 | $49.88 | 319700 |
| 2026-04-14 | 46.83 | $49.86 | 326204 |
| 2026-04-13 | 46.48 | $48.84 | 451839 |
| 2026-04-10 | 46.20 | $48.51 | 432031 |
| 2026-04-09 | 45.95 | $48.25 | 692800 |
| 2026-04-08 | 45.71 | $48.44 | 1.5M |
| 2026-04-07 | 45.45 | $45.90 | 1.3M |
| 2026-04-06 | 45.44 | $45.73 | 1.1M |
| 2026-04-02 | 45.44 | $45.33 | 1.1M |
| 2026-04-01 | 45.48 | $45.80 | 1.3M |
| 2026-03-31 | 45.49 | $45.47 | 2.4M |
| 2026-03-30 | 45.53 | $43.80 | 946728 |
| 2026-03-27 | 45.76 | $44.21 | 1.6M |
| 2026-03-26 | 45.98 | $44.44 | 829300 |
| 2026-03-25 | 46.21 | $46.02 | 2.1M |
| 2026-03-24 | 46.31 | $45.40 | 1.7M |
| 2026-03-23 | 46.49 | $46.03 | 1.7M |
| 2026-03-20 | 46.62 | $44.66 | 1.4M |
| 2026-03-19 | 46.92 | $46.22 | 2.2M |
| 2026-03-18 | 47.08 | $46.16 | 1.4M |
| 2026-03-17 | 47.26 | $47.04 | 1.0M |
| 2026-03-16 | 47.37 | $46.77 | 1.7M |
| 2026-03-13 | 47.51 | $45.41 | 2.9M |
| 2026-03-12 | 47.80 | $45.52 | 2.4M |
| 2026-03-11 | 48.10 | $47.08 | 1.4M |
| 2026-03-10 | 48.27 | $46.99 | 2.8M |
| 2026-03-09 | 48.44 | $46.81 | 3.0M |
| 2026-03-06 | 48.64 | $45.90 | 1.9M |
| 2026-03-05 | 48.94 | $46.17 | 1.9M |
| 2026-03-04 | 49.21 | $47.37 | 2.2M |
| 2026-03-03 | 49.37 | $46.82 | 3.0M |
| 2026-03-02 | 49.59 | $49.19 | 1.6M |
| 2026-02-27 | 49.57 | $50.12 | 1.5M |
| 2026-02-26 | 49.46 | $50.33 | 1.5M |
| 2026-02-25 | 49.32 | $50.87 | 1.2M |
| 2026-02-24 | 49.11 | $50.45 | 1.8M |
| 2026-02-23 | 48.94 | $49.69 | 1.4M |
| 2026-02-20 | 48.82 | $50.22 | 1.1M |
| 2026-02-19 | 48.65 | $49.20 | 862800 |
| 2026-02-18 | 48.55 | $49.31 | 665838 |
| 2026-02-17 | 48.44 | $49.08 | 618600 |
| 2026-02-13 | 48.33 | $49.29 | 1.1M |
| 2026-02-12 | 48.19 | $49.04 | 832919 |
| 2026-02-11 | 48.07 | $49.58 | 890600 |
| 2026-02-10 | 47.87 | $48.83 | 597902 |
| 2026-02-09 | 47.74 | $48.70 | 1.3M |
| 2026-02-06 | 47.61 | $48.34 | 1.1M |
| 2026-02-05 | 47.50 | $47.03 | 812900 |
| 2026-02-04 | 47.51 | $47.15 | 880314 |
| 2026-02-03 | 47.51 | $47.86 | 1.1M |
| 2026-02-02 | 47.43 | $47.65 | 855000 |
| 2026-01-30 | 47.35 | $47.54 | 1.7M |
| 2026-01-29 | 47.28 | $48.53 | 2.0M |
| 2026-01-28 | 47.09 | $48.80 | 1.0M |
| 2026-01-27 | 46.85 | $48.55 | 4.1M |
| 2026-01-26 | 46.61 | $47.63 | 687700 |
| 2026-01-23 | 46.44 | $47.57 | 944629 |
| 2026-01-22 | 46.27 | $47.26 | 1.1M |
| 2026-01-21 | 46.10 | $46.91 | 1.6M |
| 2026-01-20 | 45.95 | $46.21 | 1.0M |
| 2026-01-16 | 45.86 | $46.71 | 446333 |
| 2026-01-15 | 45.69 | $46.87 | 578500 |
| 2026-01-14 | 45.49 | $46.60 | 2.6M |
| 2026-01-13 | 45.31 | $46.42 | 1.5M |
| 2026-01-12 | 45.13 | $46.75 | 723300 |
| 2026-01-09 | 44.90 | $46.09 | 518224 |
| 2026-01-08 | 44.74 | $45.85 | 590137 |
| 2026-01-07 | 44.58 | $45.90 | 639846 |
| 2026-01-06 | 44.42 | $46.31 | 505800 |
| 2026-01-05 | 44.21 | $45.97 | 903536 |
| 2026-01-02 | 44.02 | $45.44 | 1.1M |
| 2025-12-31 | 43.88 | $44.17 | 278604 |
| 2025-12-30 | 43.85 | $44.35 | 396147 |
| 2025-12-29 | 43.81 | $44.18 | 311200 |
| 2025-12-26 | 43.79 | $44.26 | 229100 |
| 2025-12-24 | 43.75 | $43.95 | 165329 |
| 2025-12-23 | 43.75 | $43.86 | 387300 |
| 2025-12-22 | 43.75 | $43.64 | 631600 |
| 2025-12-19 | 43.77 | $43.50 | 505500 |
| 2025-12-18 | 43.80 | $43.04 | 900300 |
| 2025-12-17 | 43.88 | $42.52 | 3.2M |
| 2025-12-16 | 44.01 | $42.83 | 651100 |
| 2025-12-15 | 44.12 | $43.81 | 533400 |
| 2025-12-12 | 44.14 | $43.97 | 468026 |
| 2025-12-11 | 44.15 | $44.56 | 746743 |
| 2025-12-10 | 44.11 | $44.70 | 333800 |
| 2025-12-09 | 44.05 | $44.29 | 303005 |
| 2025-12-08 | 44.04 | $44.32 | 281700 |
| 2025-12-05 | 44.02 | $44.42 | 337543 |
| 2025-12-04 | 43.99 | $44.11 | 600500 |
| 2025-12-03 | 43.99 | $44.10 | 337500 |
| 2025-12-02 | 44.00 | $44.09 | 441100 |
| 2025-12-01 | 44.01 | $44.07 | 517500 |
| 2025-11-28 | 44.03 | $44.07 | 167600 |
| 2025-11-26 | 44.05 | $44.06 | 365321 |
| 2025-11-25 | 44.08 | $43.75 | 777522 |
| 2025-11-24 | 44.14 | $43.61 | 390439 |
| 2025-11-21 | 44.22 | $43.16 | 913636 |
| 2025-11-20 | 44.36 | $43.16 | 954517 |
| 2025-11-19 | 44.49 | $43.73 | 718500 |
| 2025-11-18 | 44.58 | $43.90 | 3.2M |
| 2025-11-17 | 44.65 | $43.96 | 538722 |
| 2025-11-14 | 44.72 | $44.59 | 787018 |
| 2025-11-13 | 44.72 | $44.52 | 392215 |
| 2025-11-12 | 44.73 | $45.06 | 254600 |
| 2025-11-11 | 44.68 | $45.07 | 644826 |
| 2025-11-10 | 44.62 | $45.04 | 365040 |
| 2025-11-07 | 44.55 | $44.22 | 357069 |
| 2025-11-06 | 44.55 | $44.37 | 664000 |
| 2025-11-05 | 44.54 | $44.72 | 1.4M |
| 2025-11-04 | 44.49 | $44.20 | 278300 |
| 2025-11-03 | 44.49 | $45.02 | 381900 |
| 2025-10-31 | 44.40 | $44.69 | 371720 |
| 2025-10-30 | 44.35 | $44.79 | 433900 |
| 2025-10-29 | 44.28 | $45.31 | 567400 |
| 2025-10-28 | 44.16 | $45.10 | 1.4M |
| 2025-10-27 | 44.04 | $45.03 | 378418 |
| 2025-10-24 | 43.93 | $44.62 | 239500 |
| 2025-10-23 | 43.84 | $44.33 | 379200 |
| 2025-10-22 | 43.78 | $43.95 | 436936 |
| 2025-10-21 | 43.75 | $43.98 | 273100 |
| 2025-10-20 | 43.71 | $44.54 | 278700 |
| 2025-10-17 | 43.61 | $43.96 | 355810 |
| 2025-10-16 | 43.57 | $43.99 | 356700 |
| 2025-10-15 | 43.51 | $43.75 | 343933 |
| 2025-10-14 | 43.48 | $43.02 | 285842 |
| 2025-10-13 | 43.52 | $43.45 | 322333 |
| 2025-10-10 | 43.51 | $42.19 | 1.1M |
| 2025-10-09 | 43.63 | $43.81 | 424300 |
| 2025-10-08 | 43.58 | $44.28 | 356818 |
| 2025-10-07 | 43.48 | $43.88 | 324600 |
| 2025-10-06 | 43.40 | $44.25 | 534111 |
| 2025-10-03 | 43.28 | $44.05 | 309800 |
| 2025-10-02 | 43.16 | $43.96 | 266200 |
| 2025-10-01 | 43.03 | $43.77 | 585500 |
| 2025-09-30 | 42.90 | $43.42 | 1.1M |
| 2025-09-29 | 42.80 | $43.24 | 359344 |
| 2025-09-26 | 42.69 | $42.80 | 415800 |
| 2025-09-25 | 42.62 | $42.92 | 316649 |
| 2025-09-24 | 42.53 | $43.11 | 285034 |
| 2025-09-23 | 42.41 | $43.25 | 477600 |
| 2025-09-22 | 42.26 | $43.25 | 483300 |
| 2025-09-19 | 42.10 | $43.05 | 535100 |
| 2025-09-18 | 41.95 | $43.20 | 496443 |
| 2025-09-17 | 41.77 | $43.30 | 1.0M |
| 2025-09-16 | 41.57 | $43.10 | 1.2M |
| 2025-09-15 | 41.38 | $42.78 | 610848 |
| 2025-09-12 | 41.20 | $42.44 | 586100 |
| 2025-09-11 | 41.05 | $42.42 | 762600 |
| 2025-09-10 | 40.90 | $41.89 | 346922 |
| 2025-09-09 | 40.78 | $41.57 | 269833 |
| 2025-09-08 | 40.70 | $41.30 | 718400 |
| 2025-09-05 | 40.63 | $40.99 | 295037 |
| 2025-09-04 | 40.59 | $40.47 | 377100 |
| 2025-09-03 | 40.59 | $40.58 | 444500 |
| 2025-09-02 | 40.58 | $40.43 | 342638 |
| 2025-08-29 | 40.58 | $40.46 | 836436 |
| 2025-08-28 | 40.57 | $40.67 | 551137 |
| 2025-08-27 | 40.54 | $40.53 | 284700 |
| 2025-08-26 | 40.51 | $40.76 | 635900 |
| 2025-08-25 | 40.46 | $40.87 | 473600 |
| 2025-08-22 | 40.40 | $41.11 | 1.4M |
| 2025-08-21 | 40.31 | $40.34 | 328400 |
| 2025-08-20 | 40.29 | $40.41 | 246311 |
| 2025-08-19 | 40.26 | $40.44 | 207100 |
| 2025-08-18 | 40.23 | $40.74 | 674826 |
| 2025-08-15 | 40.17 | $40.56 | 1.1M |
| 2025-08-14 | 40.12 | $40.53 | 284700 |
| 2025-08-13 | 40.07 | $41.04 | 321042 |
| 2025-08-12 | 39.97 | $40.55 | 212237 |
| 2025-08-11 | 39.91 | $40.04 | 229929 |
| 2025-08-08 | 39.90 | $40.18 | 437724 |
| 2025-08-07 | 39.87 | $40.25 | 304100 |
| 2025-08-06 | 39.82 | $39.93 | 462200 |
| 2025-08-05 | 39.81 | $39.75 | 380500 |
| 2025-08-04 | 39.81 | $39.61 | 485447 |
| 2025-08-01 | 39.82 | $39.17 | 537800 |
| 2025-07-31 | 39.87 | $39.46 | 435100 |
| 2025-07-30 | 39.90 | $39.67 | 390900 |
| 2025-07-29 | 39.91 | $39.93 | 229016 |
| 2025-07-28 | 39.88 | $39.90 | 222700 |
| 2025-07-25 | 39.86 | $40.21 | 476227 |
| 2025-07-24 | 39.80 | $40.27 | 303700 |
| 2025-07-23 | 39.73 | $40.55 | 882624 |
| 2025-07-22 | 39.62 | $40.07 | 402200 |
| 2025-07-21 | 39.55 | $40.13 | 518501 |
| 2025-07-18 | 39.47 | $39.92 | 299335 |
| 2025-07-17 | 39.39 | $40.02 | 340325 |
| 2025-07-16 | 39.29 | $39.82 | 584726 |
| 2025-07-15 | 39.20 | $39.68 | 317329 |
| 2025-07-14 | 39.12 | $39.37 | 302000 |
| 2025-07-11 | 39.07 | $39.28 | 401000 |
| 2025-07-10 | 39.02 | $39.37 | 461400 |
| 2025-07-09 | 38.95 | $39.24 | 459000 |
| 2025-07-08 | 38.90 | $39.35 | 281200 |
| 2025-07-07 | 38.83 | $39.06 | 451816 |
| 2025-07-03 | 38.78 | $39.60 | 170308 |
| 2025-07-02 | 38.67 | $39.40 | 1.1M |
| 2025-07-01 | 38.57 | $39.28 | 696900 |
| 2025-06-30 | 38.47 | $39.17 | 555500 |
| 2025-06-27 | 38.36 | $39.07 | 392100 |
| 2025-06-26 | 38.26 | $39.17 | 771900 |
| 2025-06-25 | 38.14 | $38.97 | 630431 |
| 2025-06-24 | 38.03 | $38.91 | 370709 |
| 2025-06-23 | 37.91 | $37.90 | 298700 |
| 2025-06-20 | 37.89 | $37.57 | 982100 |
| 2025-06-18 | 37.90 | $37.77 | 738042 |
| 2025-06-17 | 37.88 | $37.71 | 296730 |
| 2025-06-16 | 37.87 | $38.25 | 387700 |
| 2025-06-13 | 37.80 | $38.12 | 374600 |
| 2025-06-12 | 37.75 | $38.73 | 371500 |
| 2025-06-11 | 37.62 | $38.66 | 572600 |
| 2025-06-10 | 37.50 | $38.51 | 509100 |
| 2025-06-09 | 37.38 | $38.27 | 509200 |
| 2025-06-06 | 37.27 | $37.96 | 213800 |
| 2025-06-05 | 37.18 | $37.83 | 735422 |
| 2025-06-04 | 37.10 | $37.66 | 381731 |
| 2025-06-03 | 37.03 | $37.12 | 754927 |
| 2025-06-02 | 37.00 | $36.97 | 373900 |
| 2025-05-30 | 36.99 | $36.62 | 391133 |
| 2025-05-29 | 37.00 | $37.13 | 619700 |
| 2025-05-28 | 36.95 | $36.96 | 337143 |
| 2025-05-27 | 36.91 | $37.14 | 666920 |
| 2025-05-23 | 36.84 | $37.23 | 448843 |
| 2025-05-22 | 36.76 | $37.06 | 413208 |
| 2025-05-21 | 36.67 | $37.19 | 543300 |
| 2025-05-20 | 36.57 | $37.28 | 1.2M |
| 2025-05-19 | 36.44 | $37.32 | 256629 |
| 2025-05-16 | 36.28 | $37.22 | 265800 |
| 2025-05-15 | 36.12 | $37.22 | 827731 |
| 2025-05-14 | 35.94 | $37.21 | 410800 |
| 2025-05-13 | 35.74 | $36.96 | 1.0M |
| 2025-05-12 | 35.56 | $36.89 | 1.1M |
| 2025-05-09 | 35.36 | $36.06 | 289400 |
| 2025-05-08 | 35.22 | $35.86 | 588200 |
| 2025-05-07 | 35.09 | $35.88 | 820507 |
| 2025-05-06 | 34.94 | $36.30 | 854000 |
| 2025-05-05 | 34.72 | $36.54 | 1.3M |
| 2025-05-02 | 34.45 | $36.22 | 492600 |
| 2025-05-01 | 34.21 | $35.15 | 939743 |
| 2025-04-30 | 34.07 | $35.16 | 639200 |
| 2025-04-29 | 33.94 | $35.03 | 270300 |
| 2025-04-28 | 33.81 | $34.88 | 494400 |
| 2025-04-25 | 33.69 | $34.78 | 398600 |
| 2025-04-24 | 33.59 | $34.86 | 381500 |
| 2025-04-23 | 33.49 | $34.42 | 494900 |
| 2025-04-22 | 33.43 | $34.03 | 661900 |
| 2025-04-21 | 33.42 | $33.51 | 372626 |
| 2025-04-17 | 33.47 | $33.48 | 532503 |
| 2025-04-16 | 33.53 | $33.28 | 575900 |
| 2025-04-15 | 33.63 | $33.69 | 395328 |
| 2025-04-14 | 33.69 | $33.74 | 732400 |
| 2025-04-11 | 33.76 | $33.41 | 871847 |
| 2025-04-10 | 33.88 | $32.41 | 1.7M |
| 2025-04-09 | 34.10 | $33.03 | 816900 |
| 2025-04-08 | 34.27 | $30.87 | 1.2M |
| 2025-04-07 | 34.67 | $31.29 | 1.7M |
| 2025-04-04 | 35.04 | $32.52 | 1.3M |
| 2025-04-03 | 35.31 | $34.40 | 591226 |
| 2025-04-02 | 35.41 | $35.12 | 510515 |
| 2025-04-01 | 35.44 | $35.09 | 1.0M |
| 2025-03-31 | 35.47 | $34.95 | 812502 |
| 2025-03-28 | 35.51 | $35.00 | 841200 |
| 2025-03-27 | 35.55 | $35.63 | 1.7M |
| 2025-03-26 | 35.52 | $35.42 | 417848 |
| 2025-03-25 | 35.52 | $35.66 | 606800 |
| 2025-03-24 | 35.49 | $35.73 | 677600 |
| 2025-03-21 | 35.46 | $35.57 | 414742 |
| 2025-03-20 | 35.44 | $35.72 | 988300 |
| 2025-03-19 | 35.41 | $36.03 | 889813 |
| 2025-03-18 | 35.36 | $35.93 | 746900 |
| 2025-03-17 | 35.31 | $36.12 | 1.2M |
| 2025-03-14 | 35.24 | $35.60 | 719922 |
| 2025-03-13 | 35.22 | $34.99 | 500000 |
| 2025-03-12 | 35.26 | $35.14 | 604742 |
| 2025-03-11 | 35.29 | $34.99 | 866046 |
| 2025-03-10 | 35.33 | $34.68 | 463491 |
| 2025-03-07 | 35.40 | $35.55 | 445325 |
| 2025-03-06 | 35.39 | $35.40 | 480900 |
| 2025-03-05 | 35.38 | $35.59 | 609108 |
| 2025-03-04 | 35.36 | $34.66 | 594700 |
| 2025-03-03 | 35.42 | $34.39 | 762900 |
| 2025-02-28 | 35.50 | $34.69 | 709900 |
| 2025-02-27 | 35.56 | $35.25 | 433900 |
| 2025-02-26 | 35.56 | $35.96 | 693527 |
| 2025-02-25 | 35.48 | $35.61 | 462235 |
| 2025-02-24 | 35.43 | $35.55 | 422248 |
| 2025-02-21 | 35.38 | $36.14 | 594100 |
| 2025-02-20 | 35.26 | $36.20 | 542053 |
| 2025-02-19 | 35.12 | $35.90 | 226530 |
| 2025-02-18 | 35.01 | $35.99 | 346500 |
| 2025-02-14 | 34.88 | $35.78 | 610216 |
| 2025-02-13 | 34.75 | $35.49 | 360913 |
| 2025-02-12 | 34.65 | $35.32 | 486704 |
| 2025-02-11 | 34.55 | $35.12 | 420900 |
| 2025-02-10 | 34.45 | $35.28 | 433550 |
| 2025-02-07 | 34.33 | $34.82 | 565537 |
| 2025-02-06 | 34.25 | $34.87 | 422000 |
| 2025-02-05 | 34.16 | $34.66 | 365632 |
| 2025-02-04 | 34.08 | $34.79 | 584406 |
| 2025-02-03 | 33.98 | $34.17 | 1.0M |
| 2025-01-31 | 33.94 | $34.32 | 526448 |
| 2025-01-30 | 33.88 | $34.68 | 394709 |
| 2025-01-29 | 33.79 | $34.12 | 463011 |
| 2025-01-28 | 33.74 | $34.09 | 599614 |
| 2025-01-27 | 33.70 | $33.74 | 865510 |
| 2025-01-24 | 33.69 | $34.44 | 882400 |
| 2025-01-23 | 33.61 | $34.21 | 652625 |
| 2025-01-22 | 33.55 | $34.13 | 782703 |
| 2025-01-21 | 33.50 | $34.06 | 1.4M |
| 2025-01-17 | 33.45 | $33.69 | 579509 |
| 2025-01-16 | 33.44 | $33.45 | 339700 |
| 2025-01-15 | 33.45 | $33.49 | 471100 |
| 2025-01-14 | 33.48 | $33.04 | 472400 |
| 2025-01-13 | 33.55 | $32.74 | 760500 |
| 2025-01-10 | 33.67 | $32.90 | 798728 |
| 2025-01-08 | 33.78 | $33.47 | 5.6M |
| 2025-01-07 | 33.85 | $33.58 | 381100 |
| 2025-01-06 | 33.91 | $33.84 | 865600 |
| 2025-01-03 | 33.95 | $33.68 | 465907 |
| 2025-01-02 | 34.02 | $33.35 | 1.0M |
| 2024-12-31 | 34.12 | $33.39 | 824400 |
| 2024-12-30 | 34.23 | $33.52 | 584755 |
| 2024-12-27 | 34.33 | $33.82 | 421500 |
| 2024-12-26 | 34.40 | $33.94 | 416500 |
| 2024-12-24 | 34.46 | $34.10 | 256448 |
| 2024-12-23 | 34.51 | $33.98 | 632800 |
| 2024-12-20 | 34.58 | $33.78 | 712921 |
| 2024-12-19 | 34.66 | $33.63 | 1.3M |
| 2024-12-18 | 34.77 | $33.47 | 746500 |
| 2024-12-17 | 34.90 | $34.27 | 749200 |
| 2024-12-16 | 34.95 | $34.94 | 726702 |
| 2024-12-13 | 34.93 | $35.11 | 367446 |
| 2024-12-12 | 34.90 | $35.09 | 1.2M |
| 2024-12-11 | 34.86 | $35.28 | 3.2M |
| 2024-12-10 | 34.80 | $35.09 | 576300 |
| 2024-12-09 | 34.76 | $35.67 | 888400 |
| 2024-12-06 | 34.66 | $34.99 | 653400 |
| 2024-12-05 | 34.64 | $35.03 | 385500 |
| 2024-12-04 | 34.61 | $34.80 | 873904 |
| 2024-12-03 | 34.61 | $34.74 | 1.9M |
| 2024-12-02 | 34.62 | $34.63 | 1.1M |
| 2024-11-29 | 34.65 | $34.54 | 1.5M |
| 2024-11-27 | 34.68 | $34.51 | 316902 |
| 2024-11-26 | 34.73 | $34.46 | 555200 |
| 2024-11-25 | 34.78 | $34.57 | 418700 |
| 2024-11-22 | 34.83 | $34.56 | 492600 |
| 2024-11-21 | 34.89 | $34.53 | 534600 |
| 2024-11-20 | 34.96 | $34.58 | 602800 |
| 2024-11-19 | 35.03 | $34.60 | 674826 |
| 2024-11-18 | 35.11 | $34.59 | 390617 |
| 2024-11-15 | 35.19 | $34.17 | 510016 |
| 2024-11-14 | 35.33 | $34.15 | 455800 |
| 2024-11-13 | 35.48 | $34.34 | 510636 |
| 2024-11-12 | 35.61 | $34.59 | 351146 |
| 2024-11-11 | 35.73 | $35.21 | 384018 |
| 2024-11-08 | 35.80 | $35.46 | 451200 |
| 2024-11-07 | 35.85 | $36.35 | 397741 |
| 2024-11-06 | 35.82 | $35.57 | 536933 |
| 2024-11-05 | 35.87 | $36.07 | 523108 |
| 2024-11-04 | 35.87 | $35.57 | 369600 |
| 2024-11-01 | 35.93 | $35.35 | 1.8M |
| 2024-10-31 | 36.02 | $35.25 | 685400 |
| 2024-10-30 | 36.13 | $35.55 | 1.5M |
| 2024-10-29 | 36.22 | $35.89 | 381800 |
| 2024-10-28 | 36.28 | $35.98 | 598124 |
| 2024-10-25 | 36.33 | $35.85 | 500609 |
| 2024-10-24 | 36.40 | $35.84 | 1.1M |
| 2024-10-23 | 36.48 | $35.97 | 243733 |
| 2024-10-22 | 36.54 | $36.16 | 202142 |
| 2024-10-21 | 36.59 | $36.24 | 207600 |
| 2024-10-18 | 36.62 | $36.54 | 298000 |
| 2024-10-17 | 36.62 | $36.15 | 534646 |
| 2024-10-16 | 36.65 | $36.20 | 361100 |
| 2024-10-15 | 36.67 | $35.91 | 354500 |
| 2024-10-14 | 36.70 | $36.72 | 291161 |
| 2024-10-11 | 36.65 | $36.82 | 516357 |
| 2024-10-10 | 36.57 | $36.59 | 655422 |
| 2024-10-09 | 36.50 | $36.50 | 745200 |
| 2024-10-08 | 36.43 | $36.77 | 445826 |
| 2024-10-07 | 36.32 | $37.66 | 496532 |
| 2024-10-04 | 36.10 | $37.34 | 305825 |
| 2024-10-03 | 35.89 | $36.96 | 325200 |
| 2024-10-02 | 35.71 | $37.47 | 614300 |
| 2024-10-01 | 35.46 | $36.63 | 1.4M |
| 2024-09-30 | 35.27 | $36.41 | 580400 |
| 2024-09-27 | 35.10 | $37.01 | 1.3M |
| 2024-09-26 | 34.85 | $37.11 | 663100 |
| 2024-09-25 | 34.58 | $35.83 | 587300 |
| 2024-09-24 | 34.43 | $36.29 | 418332 |
| 2024-09-23 | 34.23 | $35.11 | 246100 |
| 2024-09-20 | 34.13 | $34.85 | 194500 |
| 2024-09-19 | 34.06 | $34.89 | 248519 |
| 2024-09-18 | 33.98 | $34.17 | 497600 |
| 2024-09-17 | 33.97 | $34.26 | 578809 |
| 2024-09-16 | 33.96 | $34.25 | 295400 |
| 2024-09-13 | 33.94 | $34.14 | 318026 |
| 2024-09-12 | 33.94 | $34.00 | 272200 |
| 2024-09-11 | 33.95 | $33.75 | 356100 |
| 2024-09-10 | 33.98 | $33.54 | 609021 |
| 2024-09-09 | 34.03 | $33.60 | 1.0M |
| 2024-09-06 | 34.08 | $33.23 | 672100 |
| 2024-09-05 | 34.16 | $33.83 | 439000 |
| 2024-09-04 | 34.17 | $33.69 | 966308 |
| 2024-09-03 | 34.19 | $33.67 | 886129 |
| 2024-08-30 | 34.21 | $34.30 | 421100 |
| 2024-08-29 | 34.16 | $34.23 | 333116 |
| 2024-08-28 | 34.11 | $34.24 | 1.0M |
| 2024-08-27 | 34.06 | $34.52 | 396635 |
| 2024-08-26 | 33.97 | $34.49 | 367934 |
| 2024-08-23 | 33.89 | $34.72 | 595743 |
| 2024-08-22 | 33.77 | $34.15 | 246030 |
| 2024-08-21 | 33.70 | $34.62 | 307900 |
| 2024-08-20 | 33.59 | $34.45 | 688201 |
| 2024-08-19 | 33.48 | $34.74 | 250600 |
| 2024-08-16 | 33.34 | $34.35 | 460500 |
| 2024-08-15 | 33.24 | $33.97 | 217400 |
| 2024-08-14 | 33.18 | $33.58 | 814300 |
| 2024-08-13 | 33.15 | $33.83 | 286319 |
| 2024-08-12 | 33.11 | $33.44 | 530800 |
| 2024-08-09 | 33.11 | $33.33 | 306144 |
| 2024-08-08 | 33.13 | $33.14 | 447915 |
| 2024-08-07 | 33.17 | $32.40 | 486500 |
| 2024-08-06 | 33.30 | $32.16 | 977400 |
| 2024-08-05 | 33.46 | $32.04 | 788500 |
| 2024-08-02 | 33.64 | $32.88 | 543126 |
| 2024-08-01 | 33.76 | $33.31 | 318809 |
| 2024-07-31 | 33.83 | $33.88 | 286900 |
| 2024-07-30 | 33.85 | $33.13 | 336600 |
| 2024-07-29 | 33.94 | $33.31 | 360900 |
| 2024-07-26 | 34.02 | $33.42 | 420900 |
| 2024-07-25 | 34.08 | $33.04 | 819000 |
| 2024-07-24 | 34.19 | $33.16 | 2.1M |
| 2024-07-23 | 34.28 | $33.74 | 366649 |
| 2024-07-22 | 34.32 | $34.02 | 986000 |
| 2024-07-19 | 34.33 | $33.76 | 316300 |
| 2024-07-18 | 34.36 | $34.05 | 596100 |
| 2024-07-17 | 34.36 | $34.35 | 721300 |
| 2024-07-16 | 34.33 | $34.92 | 722700 |
| 2024-07-15 | 34.24 | $34.73 | 852100 |
| 2024-07-12 | 34.16 | $35.14 | 360712 |
| 2024-07-11 | 34.03 | $34.96 | 643700 |
| 2024-07-10 | 33.91 | $34.75 | 319641 |
| 2024-07-09 | 33.80 | $34.52 | 437525 |
| 2024-07-08 | 33.70 | $34.37 | 283100 |
| 2024-07-05 | 33.62 | $34.37 | 371814 |
| 2024-07-03 | 33.53 | $34.14 | 1.1M |
| 2024-07-02 | 33.46 | $33.67 | 1.1M |
| 2024-07-01 | 33.43 | $33.53 | 676615 |
| 2024-06-28 | 33.41 | $33.53 | 785700 |
| 2024-06-27 | 33.38 | $33.45 | 470500 |
| 2024-06-26 | 33.36 | $33.41 | 333500 |
| 2024-06-25 | 33.35 | $33.47 | 479400 |
| 2024-06-24 | 33.33 | $33.55 | 739145 |
| 2024-06-21 | 33.31 | $33.52 | 1.1M |
| 2024-06-20 | 33.29 | $33.67 | 1.6M |
| 2024-06-18 | 33.26 | $33.68 | 540313 |
| 2024-06-17 | 33.22 | $33.41 | 394315 |
| 2024-06-14 | 33.22 | $33.21 | 395837 |
| 2024-06-13 | 33.25 | $33.13 | 597344 |
| 2024-06-12 | 33.28 | $33.23 | 730110 |
| 2024-06-11 | 33.31 | $32.93 | 1.2M |
| 2024-06-10 | 33.37 | $33.31 | 674228 |
| 2024-06-07 | 33.40 | $33.12 | 569400 |
| 2024-06-06 | 33.44 | $33.50 | 1.9M |
| 2024-06-05 | 33.45 | $33.32 | 454126 |
| 2024-06-04 | 33.47 | $32.73 | 467016 |
| 2024-06-03 | 33.56 | $33.12 | 385000 |
| 2024-05-31 | 33.60 | $32.74 | 495900 |
| 2024-05-30 | 33.69 | $33.06 | 345500 |
| 2024-05-29 | 33.74 | $33.10 | 278600 |
| 2024-05-28 | 33.78 | $33.66 | 246300 |
| 2024-05-24 | 33.76 | $33.74 | 351601 |
| 2024-05-23 | 33.73 | $33.66 | 347204 |
| 2024-05-22 | 33.70 | $33.88 | 295621 |
| 2024-05-21 | 33.64 | $33.97 | 1.5M |
| 2024-05-20 | 33.55 | $34.29 | 285100 |
| 2024-05-17 | 33.43 | $34.36 | 633203 |
| 2024-05-16 | 33.28 | $34.23 | 665800 |
| 2024-05-15 | 33.13 | $34.16 | 228300 |
| 2024-05-14 | 32.97 | $33.81 | 279921 |
| 2024-05-13 | 32.83 | $33.66 | 478000 |
| 2024-05-10 | 32.70 | $33.44 | 311809 |
| 2024-05-09 | 32.58 | $33.34 | 418239 |
| 2024-05-08 | 32.47 | $33.20 | 493500 |
| 2024-05-07 | 32.37 | $33.22 | 390141 |
| 2024-05-06 | 32.26 | $33.41 | 351400 |
| 2024-05-03 | 32.13 | $33.33 | 482811 |
| 2024-05-02 | 32.00 | $33.02 | 790800 |
| 2024-05-01 | 31.90 | $32.18 | 713300 |
| 2024-04-30 | 31.89 | $32.15 | 1.4M |
| 2024-04-29 | 31.87 | $32.61 | 650400 |
| 2024-04-26 | 31.81 | $32.27 | 1.2M |
| 2024-04-25 | 31.78 | $31.85 | 1.1M |
| 2024-04-24 | 31.80 | $31.77 | 616306 |
| 2024-04-23 | 31.82 | $31.76 | 1.1M |
| 2024-04-22 | 31.85 | $31.52 | 1.4M |
| 2024-04-19 | 31.90 | $31.14 | 437700 |
| 2024-04-18 | 32.00 | $31.29 | 489833 |
| 2024-04-17 | 32.08 | $31.16 | 1.0M |
| 2024-04-16 | 32.18 | $31.18 | 844639 |
| 2024-04-15 | 32.29 | $31.57 | 828649 |
| 2024-04-12 | 32.36 | $31.80 | 805731 |
| 2024-04-11 | 32.41 | $32.60 | 563209 |
| 2024-04-10 | 32.39 | $32.38 | 920601 |
| 2024-04-09 | 32.39 | $32.89 | 645944 |
| 2024-04-08 | 32.33 | $32.63 | 589035 |
| 2024-04-05 | 32.30 | $32.39 | 631700 |
| 2024-04-04 | 32.29 | $32.33 | 613723 |
| 2024-04-03 | 32.28 | $32.40 | 2.1M |
| 2024-04-02 | 32.27 | $32.38 | 811822 |
| 2024-04-01 | 32.25 | $32.32 | 627904 |
| 2024-03-28 | 32.24 | $32.23 | 1.7M |
| 2024-03-27 | 32.23 | $32.22 | 777400 |
| 2024-03-26 | 32.22 | $32.19 | 673300 |
| 2024-03-25 | 32.21 | $32.22 | 780607 |
| 2024-03-22 | 32.20 | $32.19 | 675130 |
| 2024-03-21 | 32.19 | $32.43 | 508332 |
| 2024-03-20 | 32.16 | $32.39 | 729900 |
| 2024-03-19 | 32.13 | $31.98 | 431400 |
| 2024-03-18 | 32.13 | $32.18 | 364809 |
| 2024-03-15 | 32.11 | $32.16 | 510223 |
| 2024-03-14 | 32.10 | $32.38 | 976402 |
| 2024-03-13 | 32.05 | $32.49 | 965100 |
| 2024-03-12 | 31.99 | $32.59 | 1.7M |
| 2024-03-11 | 31.92 | $32.24 | 522100 |
| 2024-03-08 | 31.87 | $32.20 | 781338 |
| 2024-03-07 | 31.82 | $32.23 | 572200 |
| 2024-03-06 | 31.77 | $32.04 | 878604 |
| 2024-03-05 | 31.73 | $31.58 | 1.2M |
| 2024-03-04 | 31.73 | $31.88 | 1.0M |
| 2024-03-01 | 31.70 | $31.95 | 1.1M |
| 2024-02-29 | 31.66 | $31.56 | 1.2M |
| 2024-02-28 | 31.64 | $31.56 | 1.0M |
| 2024-02-27 | 31.63 | $31.96 | 998741 |
| 2024-02-26 | 31.57 | $31.88 | 1.7M |
| 2024-02-23 | 31.51 | $32.04 | 599604 |
| 2024-02-22 | 31.43 | $32.11 | 1.3M |
| 2024-02-21 | 31.34 | $31.80 | 889900 |
| 2024-02-20 | 31.28 | $31.75 | 637025 |
| 2024-02-16 | 31.21 | $31.69 | 791149 |
| 2024-02-15 | 31.14 | $31.55 | 1.1M |
| 2024-02-14 | 31.08 | $31.41 | 933300 |
| 2024-02-13 | 31.03 | $30.98 | 863800 |
| 2024-02-12 | 31.01 | $31.65 | 1.2M |
| 2024-02-09 | 30.93 | $31.39 | 878900 |
| 2024-02-08 | 30.88 | $31.21 | 893200 |
| 2024-02-07 | 30.83 | $31.41 | 1.9M |
| 2024-02-06 | 30.77 | $31.40 | 919300 |
| 2024-02-05 | 30.71 | $30.73 | 866817 |
| 2024-02-02 | 30.72 | $30.71 | 979642 |
| 2024-02-01 | 30.73 | $30.84 | 1.1M |
| 2024-01-31 | 30.73 | $30.44 | 1.1M |
| 2024-01-30 | 30.77 | $30.68 | 789539 |
| 2024-01-29 | 30.80 | $30.92 | 750200 |
| 2024-01-26 | 30.81 | $30.90 | 554027 |
| 2024-01-25 | 30.83 | $30.92 | 1.8M |
| 2024-01-24 | 30.85 | $30.97 | 1.3M |
| 2024-01-23 | 30.86 | $30.64 | 1.2M |
| 2024-01-22 | 30.91 | $30.36 | 722400 |
| 2024-01-19 | 30.99 | $30.61 | 723100 |
| 2024-01-18 | 31.05 | $30.28 | 1.2M |
| 2024-01-17 | 31.15 | $29.99 | 1.1M |
| 2024-01-16 | 31.29 | $30.43 | 920148 |
| 2024-01-12 | 31.39 | $31.22 | 759900 |
| 2024-01-11 | 31.42 | $31.12 | 802800 |
| 2024-01-10 | 31.46 | $30.95 | 1.3M |
| 2024-01-09 | 31.52 | $31.00 | 2.7M |
| 2024-01-08 | 31.57 | $31.43 | 775800 |
| 2024-01-05 | 31.58 | $31.33 | 689920 |
| 2024-01-04 | 31.60 | $31.31 | 747100 |
| 2024-01-03 | 31.61 | $31.45 | 1.1M |
| 2024-01-02 | 31.62 | $31.60 | 989300 |
| 2023-12-29 | 31.61 | $32.06 | 487221 |
| 2023-12-28 | 31.55 | $32.05 | 998631 |
| 2023-12-27 | 31.50 | $31.80 | 843209 |
| 2023-12-26 | 31.46 | $31.58 | 426400 |
| 2023-12-22 | 31.45 | $31.30 | 862800 |
| 2023-12-21 | 31.47 | $31.45 | 755138 |
| 2023-12-20 | 31.47 | $30.86 | 1.0M |
| 2023-12-19 | 31.53 | $32.04 | 1.1M |
| 2023-12-18 | 31.48 | $31.78 | 1.0M |
| 2023-12-15 | 31.45 | $31.84 | 631208 |
| 2023-12-14 | 31.42 | $32.02 | 1.1M |
| 2023-12-13 | 31.36 | $31.53 | 961100 |
| 2023-12-12 | 31.36 | $31.19 | 637422 |
| 2023-12-11 | 31.38 | $31.20 | 1.0M |
| 2023-12-08 | 31.40 | $31.04 | 965900 |
| 2023-12-07 | 31.44 | $31.18 | 803200 |
| 2023-12-06 | 31.46 | $31.09 | 493800 |
| 2023-12-05 | 31.48 | $31.06 | 895800 |
| 2023-12-04 | 31.52 | $31.30 | 692835 |
| 2023-12-01 | 31.52 | $31.68 | 764200 |
| 2023-11-30 | 31.48 | $31.54 | 775200 |
| 2023-11-29 | 31.45 | $31.54 | 767500 |
| 2023-11-28 | 31.41 | $31.75 | 604400 |
| 2023-11-27 | 31.33 | $31.48 | 607600 |
| 2023-11-24 | 31.28 | $31.63 | 342823 |
| 2023-11-22 | 31.19 | $31.64 | 553804 |
| 2023-11-21 | 31.10 | $31.68 | 722008 |
| 2023-11-20 | 30.99 | $31.94 | 561300 |
| 2023-11-17 | 30.84 | $31.53 | 497400 |
| 2023-11-16 | 30.73 | $31.50 | 980904 |
| 2023-11-15 | 30.61 | $31.84 | 735043 |
| 2023-11-14 | 30.45 | $31.56 | 459428 |
| 2023-11-13 | 30.31 | $30.74 | 511000 |
| 2023-11-10 | 30.24 | $30.76 | 484718 |
| 2023-11-09 | 30.17 | $30.54 | 612900 |
| 2023-11-08 | 30.13 | $30.85 | 572700 |
| 2023-11-07 | 30.05 | $31.02 | 474817 |
| 2023-11-06 | 29.95 | $31.11 | 820841 |
| 2023-11-03 | 29.84 | $30.90 | 638109 |
| 2023-11-02 | 29.75 | $30.23 | 731400 |
| 2023-11-01 | 29.72 | $29.68 | 1.3M |
| 2023-10-31 | 29.74 | $29.37 | 827300 |
| 2023-10-30 | 29.79 | $29.58 | 800300 |
| 2023-10-27 | 29.82 | $29.26 | 1.0M |
| 2023-10-26 | 29.89 | $29.29 | 854100 |
| 2023-10-25 | 29.96 | $29.43 | 729000 |
| 2023-10-24 | 30.03 | $29.81 | 1.3M |
| 2023-10-23 | 30.05 | $29.43 | 1.2M |
| 2023-10-20 | 30.12 | $29.43 | 1.9M |
| 2023-10-19 | 30.20 | $29.81 | 9.8M |
| 2023-10-18 | 30.24 | $29.97 | 1.2M |
| 2023-10-17 | 30.27 | $30.44 | 812600 |
| 2023-10-16 | 30.26 | $30.51 | 708327 |
| 2023-10-13 | 30.24 | $30.29 | 372721 |
| 2023-10-12 | 30.25 | $30.42 | 1.0M |
| 2023-10-11 | 30.26 | $30.73 | 555600 |
| 2023-10-10 | 30.23 | $30.50 | 666235 |
| 2023-10-09 | 30.23 | $30.03 | 471816 |
| 2023-10-06 | 30.28 | $30.18 | 739001 |
| 2023-10-05 | 30.32 | $29.77 | 605945 |
| 2023-10-04 | 30.41 | $29.63 | 760508 |
| 2023-10-03 | 30.51 | $29.73 | 811500 |
| 2023-10-02 | 30.62 | $30.11 | 649800 |
| 2023-09-29 | 30.69 | $30.28 | 1.8M |
| 2023-09-28 | 30.75 | $30.23 | 530102 |
| 2023-09-27 | 30.83 | $30.19 | 531500 |
| 2023-09-26 | 30.92 | $30.17 | 571421 |
| 2023-09-25 | 31.01 | $30.60 | 770332 |
| 2023-09-22 | 31.07 | $30.73 | 671600 |
| 2023-09-21 | 31.11 | $30.34 | 443500 |
| 2023-09-20 | 31.20 | $30.91 | 739241 |
| 2023-09-19 | 31.23 | $31.02 | 529300 |
| 2023-09-18 | 31.25 | $31.23 | 650300 |
| 2023-09-15 | 31.24 | $31.27 | 659800 |
| 2023-09-14 | 31.24 | $31.38 | 603100 |
| 2023-09-13 | 31.21 | $31.18 | 707200 |
| 2023-09-12 | 31.21 | $31.24 | 848500 |
| 2023-09-11 | 31.20 | $31.28 | 773014 |
| 2023-09-08 | 31.20 | $30.86 | 386200 |
| 2023-09-07 | 31.23 | $30.77 | 480900 |
| 2023-09-06 | 31.29 | $31.17 | 452700 |
| 2023-09-05 | 31.30 | $31.35 | 672007 |
| 2023-09-01 | 31.31 | $31.63 | 602822 |
| 2023-08-31 | 31.30 | $31.24 | 1.3M |
| 2023-08-30 | 31.32 | $31.71 | 413100 |
| 2023-08-29 | 31.31 | $31.82 | 510621 |
| 2023-08-28 | 31.29 | $31.41 | 607135 |
| 2023-08-25 | 31.32 | $31.10 | 507600 |
| 2023-08-24 | 31.40 | $31.11 | 804800 |
| 2023-08-23 | 31.48 | $31.21 | 542400 |
| 2023-08-22 | 31.56 | $30.74 | 739500 |
| 2023-08-21 | 31.69 | $30.80 | 636008 |
| 2023-08-18 | 31.83 | $30.67 | 1.8M |
| 2023-08-17 | 31.99 | $30.93 | 668900 |
| 2023-08-16 | 32.13 | $30.90 | 527500 |
| 2023-08-15 | 32.28 | $31.17 | 511012 |
| 2023-08-14 | 32.42 | $31.49 | 659000 |
| 2023-08-11 | 32.52 | $31.65 | 585900 |
| 2023-08-10 | 32.62 | $32.20 | 1.2M |
| 2023-08-09 | 32.67 | $32.13 | 694800 |
| 2023-08-08 | 32.73 | $32.05 | 796411 |
| 2023-08-07 | 32.80 | $32.50 | 991700 |
| 2023-08-04 | 32.82 | $32.52 | 831600 |
| 2023-08-03 | 32.83 | $32.53 | 597308 |
| 2023-08-02 | 32.84 | $32.43 | 652345 |
| 2023-08-01 | 32.85 | $33.18 | 1.1M |
| 2023-07-31 | 32.78 | $33.62 | 1.0M |
| 2023-07-28 | 32.66 | $33.60 | 703920 |
| 2023-07-27 | 32.54 | $32.76 | 791003 |
| 2023-07-26 | 32.49 | $33.17 | 1.9M |
| 2023-07-25 | 32.39 | $32.94 | 934400 |
| 2023-07-24 | 32.30 | $32.70 | 1.1M |
| 2023-07-21 | 32.24 | $32.24 | 1.7M |
| 2023-07-20 | 32.21 | $32.25 | 2.8M |
| 2023-07-19 | 32.18 | $32.59 | 603907 |
| 2023-07-18 | 32.12 | $32.70 | 767300 |
| 2023-07-17 | 32.05 | $32.92 | 640300 |
| 2023-07-14 | 31.95 | $32.86 | 929913 |
| 2023-07-13 | 31.86 | $32.99 | 1.0M |
| 2023-07-12 | 31.76 | $32.58 | 1.0M |
| 2023-07-11 | 31.69 | $31.87 | 837129 |
| 2023-07-10 | 31.68 | $31.51 | 511829 |
| 2023-07-07 | 31.72 | $31.50 | 1.4M |
| 2023-07-06 | 31.75 | $31.15 | 569930 |
| 2023-07-05 | 31.82 | $31.79 | 600700 |
| 2023-07-03 | 31.83 | $31.98 | 798000 |
| 2023-06-30 | 31.82 | $31.63 | 707624 |
| 2023-06-29 | 31.84 | $31.37 | 1.3M |
| 2023-06-28 | 31.88 | $31.55 | 815800 |
| 2023-06-27 | 31.90 | $31.72 | 984300 |
| 2023-06-26 | 31.90 | $31.44 | 630700 |
| 2023-06-23 | 31.93 | $31.35 | 795368 |
| 2023-06-22 | 31.96 | $31.79 | 526308 |
| 2023-06-21 | 31.94 | $31.91 | 876200 |
| 2023-06-20 | 31.91 | $32.02 | 1.6M |
| 2023-06-16 | 31.86 | $32.62 | 1.2M |
| 2023-06-15 | 31.75 | $32.81 | 2.1M |
| 2023-06-14 | 31.61 | $32.53 | 885100 |
| 2023-06-13 | 31.50 | $32.32 | 1.1M |
| 2023-06-12 | 31.40 | $31.99 | 492500 |
| 2023-06-09 | 31.32 | $31.91 | 642149 |
| 2023-06-08 | 31.25 | $31.76 | 583714 |
| 2023-06-07 | 31.19 | $31.58 | 561500 |
| 2023-06-06 | 31.14 | $31.86 | 779300 |
| 2023-06-05 | 31.07 | $31.62 | 602100 |
| 2023-06-02 | 31.02 | $31.64 | 949000 |
| 2023-06-01 | 30.96 | $31.09 | 687000 |
| 2023-05-31 | 30.95 | $30.56 | 734430 |
| 2023-05-30 | 30.99 | $30.77 | 1.1M |
| 2023-05-26 | 31.02 | $31.09 | 364810 |
| 2023-05-25 | 31.01 | $30.54 | 778211 |
| 2023-05-24 | 31.06 | $30.62 | 600404 |
| 2023-05-23 | 31.10 | $30.87 | 587900 |
| 2023-05-22 | 31.11 | $31.37 | 409406 |
| 2023-05-19 | 31.07 | $31.16 | 426700 |
| 2023-05-18 | 31.06 | $31.10 | 632627 |
| 2023-05-17 | 31.05 | $31.24 | 1.0M |
| 2023-05-16 | 31.02 | $31.11 | 302600 |
| 2023-05-15 | 31.02 | $31.30 | 379531 |
| 2023-05-12 | 30.99 | $30.70 | 552100 |
| 2023-05-11 | 31.03 | $31.06 | 489226 |
| 2023-05-10 | 31.04 | $31.17 | 475400 |
| 2023-05-09 | 31.04 | $31.16 | 531233 |
| 2023-05-08 | 31.04 | $31.40 | 642207 |
| 2023-05-05 | 31.02 | $31.31 | 460300 |
| 2023-05-04 | 31.00 | $30.92 | 830002 |
| 2023-05-03 | 31.03 | $30.64 | 431748 |
| 2023-05-02 | 31.09 | $30.66 | 500400 |
| 2023-05-01 | 31.15 | $30.99 | 464306 |
| 2023-04-28 | 31.17 | $31.11 | 650540 |
| 2023-04-27 | 31.20 | $30.93 | 421004 |
| 2023-04-26 | 31.23 | $30.56 | 2.1M |
| 2023-04-25 | 31.31 | $30.30 | 472500 |
| 2023-04-24 | 31.41 | $30.94 | 670500 |
| 2023-04-21 | 31.46 | $31.02 | 1.2M |
| 2023-04-20 | 31.49 | $31.31 | 4.0M |
| 2023-04-19 | 31.49 | $31.42 | 495900 |
| 2023-04-18 | 31.48 | $31.73 | 573000 |
| 2023-04-17 | 31.42 | $31.80 | 969100 |
| 2023-04-14 | 31.35 | $31.65 | 505600 |
| 2023-04-13 | 31.29 | $31.82 | 608000 |
| 2023-04-12 | 31.20 | $31.33 | 684000 |
| 2023-04-11 | 31.16 | $31.58 | 423015 |
| 2023-04-10 | 31.08 | $31.42 | 635029 |
| 2023-04-06 | 31.01 | $31.36 | 451200 |
| 2023-04-05 | 30.94 | $31.24 | 1.1M |
| 2023-04-04 | 30.88 | $31.52 | 767804 |
| 2023-04-03 | 30.79 | $31.52 | 927122 |
| 2023-03-31 | 30.70 | $31.48 | 970800 |
| 2023-03-30 | 30.61 | $31.52 | 563825 |
| 2023-03-29 | 30.52 | $31.24 | 626948 |
| 2023-03-28 | 30.46 | $31.12 | 629000 |
| 2023-03-27 | 30.40 | $30.65 | 648400 |
| 2023-03-24 | 30.38 | $30.80 | 580844 |
| 2023-03-23 | 30.36 | $30.84 | 776900 |
| 2023-03-22 | 30.33 | $30.43 | 753642 |
| 2023-03-21 | 30.34 | $30.28 | 1.0M |
| 2023-03-20 | 30.37 | $29.96 | 893103 |
| 2023-03-17 | 30.44 | $29.86 | 1.8M |
| 2023-03-16 | 30.53 | $30.04 | 1.1M |
| 2023-03-15 | 30.61 | $29.58 | 1.1M |
| 2023-03-14 | 30.75 | $30.15 | 994200 |
| 2023-03-13 | 30.84 | $30.13 | 1.7M |
| 2023-03-10 | 30.95 | $30.10 | 2.4M |
| 2023-03-09 | 31.07 | $30.21 | 932203 |
| 2023-03-08 | 31.19 | $30.91 | 878041 |
| 2023-03-07 | 31.25 | $30.81 | 790000 |
| 2023-03-06 | 31.32 | $31.35 | 1.0M |
| 2023-03-03 | 31.35 | $31.42 | 503249 |
| 2023-03-02 | 31.39 | $31.18 | 658300 |
| 2023-03-01 | 31.45 | $31.11 | 564042 |
| 2023-02-28 | 31.54 | $30.44 | 806200 |
| 2023-02-27 | 31.69 | $30.69 | 706300 |
| 2023-02-24 | 31.84 | $30.56 | 1.1M |
| 2023-02-23 | 32.02 | $31.22 | 1.7M |
| 2023-02-22 | 32.15 | $31.07 | 752000 |
| 2023-02-21 | 32.30 | $31.24 | 845333 |
| 2023-02-17 | 32.45 | $31.69 | 582400 |
| 2023-02-16 | 32.56 | $31.99 | 848009 |
| 2023-02-15 | 32.65 | $32.01 | 860007 |
| 2023-02-14 | 32.74 | $32.30 | 2.7M |
| 2023-02-13 | 32.81 | $32.42 | 913400 |
| 2023-02-10 | 32.86 | $32.16 | 1.8M |
| 2023-02-09 | 32.94 | $32.44 | 693835 |
| 2023-02-08 | 33.00 | $32.31 | 2.7M |
| 2023-02-07 | 33.06 | $32.36 | 938400 |
| 2023-02-06 | 33.12 | $32.23 | 832400 |
| 2023-02-03 | 33.20 | $32.65 | 1.7M |
| 2023-02-02 | 33.22 | $33.28 | 1.1M |
| 2023-02-01 | 33.18 | $33.47 | 731600 |
| 2023-01-31 | 33.10 | $33.01 | 868817 |
| 2023-01-30 | 33.05 | $33.16 | 2.1M |
| 2023-01-27 | 32.98 | $33.75 | 826100 |
| 2023-01-26 | 32.83 | $33.94 | 1.2M |
| 2023-01-25 | 32.64 | $33.62 | 3.4M |
| 2023-01-24 | 32.47 | $33.58 | 1.8M |
| 2023-01-23 | 32.29 | $33.55 | 1.3M |
| 2023-01-20 | 32.09 | $33.26 | 2.2M |
| 2023-01-19 | 31.91 | $32.82 | 2.8M |
| 2023-01-18 | 31.75 | $32.54 | 2.1M |
| 2023-01-17 | 31.61 | $32.74 | 1.3M |
| 2023-01-13 | 31.43 | $32.86 | 2.9M |
| 2023-01-12 | 31.24 | $32.65 | 3.0M |
| 2023-01-11 | 31.05 | $32.55 | 8.0M |
| 2023-01-10 | 30.87 | $32.30 | 611100 |
| 2023-01-09 | 30.70 | $32.11 | 886100 |
| 2023-01-06 | 30.55 | $31.83 | 674335 |
| 2023-01-05 | 30.42 | $31.20 | 515900 |
| 2023-01-04 | 30.35 | $31.32 | 605701 |
| 2023-01-03 | 30.26 | $30.30 | 686200 |
| 2022-12-30 | 30.28 | $30.07 | 764747 |
| 2022-12-29 | 30.33 | $30.49 | 790500 |
| 2022-12-28 | 30.34 | $29.99 | 1.1M |
| 2022-12-27 | 30.40 | $30.41 | 1.1M |
| 2022-12-23 | 30.42 | $29.98 | 944300 |
| 2022-12-22 | 30.49 | $29.99 | 1.4M |
| 2022-12-21 | 30.55 | $30.30 | 704942 |
| 2022-12-20 | 30.58 | $30.03 | 797000 |
| 2022-12-19 | 30.63 | $29.97 | 1.7M |
| 2022-12-16 | 30.69 | $29.92 | 1.2M |
| 2022-12-15 | 30.76 | $29.84 | 1.3M |
| 2022-12-14 | 30.84 | $30.59 | 957922 |
| 2022-12-13 | 30.85 | $30.63 | 1.5M |
| 2022-12-12 | 30.85 | $30.91 | 1.2M |
| 2022-12-09 | 30.82 | $31.08 | 773844 |
| 2022-12-08 | 30.77 | $31.31 | 961117 |
| 2022-12-07 | 30.68 | $30.96 | 1.0M |
| 2022-12-06 | 30.62 | $31.02 | 818643 |
| 2022-12-05 | 30.54 | $31.08 | 808606 |
| 2022-12-02 | 30.45 | $31.47 | 855900 |
| 2022-12-01 | 30.30 | $31.36 | 771626 |
| 2022-11-30 | 30.14 | $31.56 | 1.5M |
| 2022-11-29 | 29.95 | $30.55 | 898705 |
| 2022-11-28 | 29.83 | $29.89 | 698816 |
| 2022-11-25 | 29.77 | $30.05 | 312900 |
| 2022-11-23 | 29.68 | $30.11 | 1.5M |
| 2022-11-22 | 29.57 | $29.86 | 1.4M |
| 2022-11-21 | 29.47 | $29.85 | 906500 |
| 2022-11-18 | 29.36 | $30.25 | 2.0M |
| 2022-11-17 | 29.20 | $30.41 | 1.1M |
| 2022-11-16 | 29.01 | $30.31 | 2.0M |
| 2022-11-15 | 28.81 | $30.86 | 1.3M |
| 2022-11-14 | 28.55 | $30.11 | 888500 |
| 2022-11-11 | 28.35 | $30.34 | 1.1M |
| 2022-11-10 | 28.12 | $29.55 | 2.2M |
| 2022-11-09 | 27.95 | $28.53 | 1.1M |
| 2022-11-08 | 27.87 | $29.06 | 2.2M |
| 2022-11-07 | 27.73 | $28.81 | 1.6M |
| 2022-11-04 | 27.61 | $28.72 | 1.7M |
| 2022-11-03 | 27.50 | $27.70 | 1.4M |
| 2022-11-02 | 27.49 | $27.59 | 2.2M |
| 2022-11-01 | 27.50 | $27.76 | 1.6M |
| 2022-10-31 | 27.50 | $27.29 | 4.0M |
| 2022-10-28 | 27.54 | $27.26 | 933800 |
| 2022-10-27 | 27.59 | $27.39 | 1.2M |
| 2022-10-26 | 27.64 | $27.60 | 1.1M |
| 2022-10-25 | 27.66 | $27.16 | 1.8M |
| 2022-10-24 | 27.73 | $26.89 | 2.5M |
| 2022-10-21 | 27.84 | $27.95 | 3.0M |
| 2022-10-20 | 27.84 | $27.53 | 15.1M |
| 2022-10-19 | 27.90 | $27.38 | 912919 |
| 2022-10-18 | 27.98 | $27.91 | 1.3M |
| 2022-10-17 | 28.02 | $27.90 | 1.3M |
| 2022-10-14 | 28.07 | $27.16 | 957024 |
| 2022-10-13 | 28.21 | $27.58 | 1.2M |
| 2022-10-12 | 28.31 | $27.44 | 1.5M |
| 2022-10-11 | 28.45 | $27.37 | 1.8M |
| 2022-10-10 | 28.61 | $27.83 | 1.0M |
| 2022-10-07 | 28.74 | $28.17 | 1.6M |
| 2022-10-06 | 28.85 | $28.82 | 1.0M |
| 2022-10-05 | 28.91 | $29.00 | 916318 |
| 2022-10-04 | 28.96 | $29.04 | 1.1M |
| 2022-10-03 | 29.01 | $28.15 | 1.4M |
| 2022-09-30 | 29.16 | $27.67 | 2.0M |
| 2022-09-29 | 29.37 | $27.84 | 886800 |
| 2022-09-28 | 29.58 | $28.52 | 1.2M |
| 2022-09-27 | 29.74 | $28.24 | 1.1M |
| 2022-09-26 | 29.95 | $28.30 | 1.6M |
| 2022-09-23 | 30.16 | $28.65 | 2.8M |
| 2022-09-22 | 30.36 | $29.35 | 814400 |
| 2022-09-21 | 30.51 | $29.47 | 1.1M |
| 2022-09-20 | 30.65 | $29.96 | 869400 |
| 2022-09-19 | 30.75 | $30.17 | 1.1M |
| 2022-09-16 | 30.85 | $29.99 | 885300 |
| 2022-09-15 | 30.97 | $30.27 | 1.0M |
| 2022-09-14 | 31.07 | $30.62 | 1.3M |
| 2022-09-13 | 31.15 | $30.44 | 932318 |
| 2022-09-12 | 31.26 | $31.43 | 772300 |
| 2022-09-09 | 31.29 | $31.00 | 1.1M |
| 2022-09-08 | 31.36 | $30.53 | 1.1M |
| 2022-09-07 | 31.48 | $30.69 | 951832 |
| 2022-09-06 | 31.60 | $30.41 | 1.0M |
| 2022-09-02 | 31.75 | $30.81 | 1.2M |
| 2022-09-01 | 31.86 | $31.14 | 1.9M |
| 2022-08-31 | 31.96 | $31.39 | 981500 |
| 2022-08-30 | 32.03 | $31.25 | 1.5M |
| 2022-08-29 | 32.11 | $31.67 | 1.1M |
| 2022-08-26 | 32.15 | $31.89 | 1.9M |
| 2022-08-25 | 32.18 | $32.43 | 3.9M |
| 2022-08-24 | 32.15 | $31.71 | 515526 |
| 2022-08-23 | 32.19 | $31.70 | 810831 |
| 2022-08-22 | 32.23 | $31.59 | 929200 |
| 2022-08-19 | 32.29 | $31.88 | 643500 |
| 2022-08-18 | 32.31 | $32.33 | 636147 |
| 2022-08-17 | 32.29 | $32.56 | 680900 |
| 2022-08-16 | 32.25 | $32.68 | 559828 |
| 2022-08-15 | 32.18 | $32.73 | 556907 |
| 2022-08-12 | 32.11 | $32.89 | 542701 |
| 2022-08-11 | 32.01 | $32.58 | 758406 |
| 2022-08-10 | 31.94 | $32.40 | 550600 |
| 2022-08-09 | 31.88 | $31.98 | 785618 |
| 2022-08-08 | 31.85 | $32.13 | 682638 |
| 2022-08-05 | 31.80 | $32.07 | 626207 |
| 2022-08-04 | 31.76 | $32.10 | 865714 |
| 2022-08-03 | 31.72 | $31.82 | 672105 |
| 2022-08-02 | 31.71 | $31.53 | 1.0M |
| 2022-08-01 | 31.72 | $31.72 | 996400 |
| 2022-07-29 | 31.72 | $32.00 | 1.0M |
| 2022-07-28 | 31.69 | $32.18 | 993405 |
| 2022-07-27 | 31.65 | $32.10 | 913700 |
| 2022-07-26 | 31.61 | $31.48 | 944800 |
| 2022-07-25 | 31.64 | $31.82 | 1.1M |
| 2022-07-22 | 31.65 | $31.72 | 1.4M |
| 2022-07-21 | 31.67 | $32.04 | 3.0M |
| 2022-07-20 | 31.65 | $31.65 | 809700 |
| 2022-07-19 | 31.68 | $31.77 | 967642 |
| 2022-07-18 | 31.70 | $31.30 | 1.7M |
| 2022-07-15 | 31.76 | $31.10 | 2.0M |
| 2022-07-14 | 31.86 | $30.92 | 1.1M |
| 2022-07-13 | 31.98 | $31.14 | 867900 |
| 2022-07-12 | 32.08 | $31.19 | 890800 |
| 2022-07-11 | 32.18 | $31.35 | 918500 |
| 2022-07-08 | 32.28 | $32.23 | 670237 |
| 2022-07-07 | 32.31 | $32.28 | 671700 |
| 2022-07-06 | 32.34 | $31.64 | 929500 |
| 2022-07-05 | 32.45 | $31.84 | 1.6M |
| 2022-07-01 | 32.54 | $32.08 | 1.2M |
| 2022-06-30 | 32.63 | $32.31 | 1.7M |
| 2022-06-29 | 32.70 | $32.51 | 2.0M |
| 2022-06-28 | 32.76 | $32.63 | 3.3M |
| 2022-06-27 | 32.82 | $32.87 | 1.1M |
| 2022-06-24 | 32.86 | $32.90 | 1.4M |
| 2022-06-23 | 32.89 | $32.15 | 1.4M |
| 2022-06-22 | 33.00 | $32.01 | 1.2M |
| 2022-06-21 | 33.13 | $32.62 | 1.5M |
| 2022-06-17 | 33.20 | $32.07 | 2.0M |
| 2022-06-16 | 33.33 | $31.92 | 1.8M |
| 2022-06-15 | 33.48 | $32.96 | 2.5M |
| 2022-06-14 | 33.53 | $32.46 | 1.7M |
| 2022-06-13 | 33.63 | $31.96 | 3.3M |
| 2022-06-10 | 33.78 | $33.10 | 1.5M |
| 2022-06-09 | 33.81 | $33.48 | 2.1M |
| 2022-06-08 | 33.81 | $34.51 | 1.9M |
| 2022-06-07 | 33.69 | $34.36 | 2.0M |
| 2022-06-06 | 33.58 | $34.22 | 1.4M |
| 2022-06-03 | 33.48 | $34.03 | 2.2M |
| 2022-06-02 | 33.39 | $34.66 | 3.7M |
| 2022-06-01 | 33.24 | $34.04 | 5.0M |
| 2022-05-31 | 33.16 | $34.40 | 5.7M |
| 2022-05-27 | 33.04 | $33.83 | 2.2M |
| 2022-05-26 | 32.97 | $33.41 | 1.6M |
| 2022-05-25 | 32.95 | $32.89 | 2.3M |
| 2022-05-24 | 32.99 | $32.76 | 3.1M |
| 2022-05-23 | 33.04 | $33.41 | 3.5M |
| 2022-05-20 | 33.03 | $33.09 | 4.5M |
| 2022-05-19 | 33.05 | $33.02 | 11.5M |
| 2022-05-18 | 33.09 | $32.62 | 49.5M |
| 2022-05-17 | 33.18 | $33.49 | 1.8M |
| 2022-05-16 | 33.20 | $32.69 | 2.5M |
| 2022-05-13 | 33.31 | $32.80 | 1.5M |
| 2022-05-12 | 33.42 | $31.94 | 1.6M |
| 2022-05-11 | 33.63 | $32.14 | 2.2M |
| 2022-05-10 | 33.85 | $32.37 | 3.4M |
| 2022-05-09 | 34.05 | $32.14 | 1.8M |
| 2022-05-06 | 34.30 | $33.05 | 2.4M |
| 2022-05-05 | 34.48 | $33.48 | 2.3M |
| 2022-05-04 | 34.64 | $34.82 | 2.6M |
| 2022-05-03 | 34.68 | $34.52 | 1.9M |
| 2022-05-02 | 34.76 | $34.26 | 3.8M |
| 2022-04-29 | 34.89 | $34.33 | 2.2M |
| 2022-04-28 | 35.02 | $34.16 | 2.3M |
| 2022-04-27 | 35.18 | $33.73 | 3.3M |
| 2022-04-26 | 35.40 | $33.35 | 2.3M |
| 2022-04-25 | 35.67 | $34.09 | 8.4M |
| 2022-04-22 | 35.88 | $34.28 | 1.7M |
| 2022-04-21 | 36.09 | $34.51 | 2.4M |
| 2022-04-20 | 36.29 | $35.29 | 1.8M |
| 2022-04-19 | 36.42 | $35.46 | 1.7M |
| 2022-04-18 | 36.54 | $35.64 | 2.0M |
| 2022-04-14 | 36.65 | $35.81 | 2.4M |
| 2022-04-13 | 36.74 | $36.29 | 1.2M |
| 2022-04-12 | 36.79 | $35.85 | 2.2M |
| 2022-04-11 | 36.87 | $36.04 | 2.6M |
| 2022-04-08 | 36.92 | $36.46 | 1.2M |
| 2022-04-07 | 36.92 | $36.47 | 3.5M |
| 2022-04-06 | 36.92 | $36.86 | 5.5M |
| 2022-04-05 | 36.87 | $37.34 | 1.6M |
| 2022-04-04 | 36.76 | $38.05 | 1.9M |
| 2022-04-01 | 36.57 | $37.35 | 2.5M |
| 2022-03-31 | 36.44 | $36.73 | 3.5M |
| 2022-03-30 | 36.37 | $37.31 | 1.1M |
| 2022-03-29 | 36.25 | $37.46 | 1.7M |
| 2022-03-28 | 36.11 | $36.84 | 1.5M |
| 2022-03-25 | 36.03 | $36.67 | 1.4M |
| 2022-03-24 | 35.98 | $37.00 | 1.8M |
| 2022-03-23 | 35.90 | $36.75 | 2.0M |
| 2022-03-22 | 35.85 | $36.91 | 3.1M |
| 2022-03-21 | 35.80 | $36.29 | 2.5M |
| 2022-03-18 | 35.83 | $36.86 | 1.8M |
| 2022-03-17 | 35.81 | $36.35 | 3.4M |
| 2022-03-16 | 35.87 | $36.48 | 2.9M |
| 2022-03-15 | 35.93 | $33.81 | 2.8M |
| 2022-03-14 | 36.27 | $33.66 | 3.7M |
| 2022-03-11 | 36.66 | $34.40 | 4.1M |
| 2022-03-10 | 37.00 | $35.13 | 2.9M |
| 2022-03-09 | 37.30 | $35.73 | 2.0M |
| 2022-03-08 | 37.57 | $34.77 | 4.1M |
| 2022-03-07 | 37.94 | $34.59 | 1.7M |
| 2022-03-04 | 38.36 | $35.94 | 1.4M |
| 2022-03-03 | 38.67 | $36.77 | 4.3M |
| 2022-03-02 | 38.92 | $37.38 | 1.7M |
| 2022-03-01 | 39.12 | $37.29 | 2.4M |
| 2022-02-28 | 39.34 | $37.92 | 2.3M |
| 2022-02-25 | 39.50 | $38.52 | 2.2M |
| 2022-02-24 | 39.61 | $37.85 | 4.6M |
| 2022-02-23 | 39.79 | $38.67 | 2.1M |
| 2022-02-22 | 39.89 | $39.14 | 5.1M |
| 2022-02-18 | 39.95 | $39.73 | 1.5M |
| 2022-02-17 | 39.95 | $40.15 | 2.4M |
| 2022-02-16 | 39.92 | $40.64 | 2.3M |
| 2022-02-15 | 39.84 | $40.42 | 1.8M |
| 2022-02-14 | 39.77 | $39.48 | 1.9M |
| 2022-02-11 | 39.81 | $39.70 | 1.7M |
| 2022-02-10 | 39.82 | $40.31 | 3.0M |
| 2022-02-09 | 39.79 | $40.58 | 3.0M |
| 2022-02-08 | 39.72 | $40.01 | 1.4M |
| 2022-02-07 | 39.72 | $39.67 | 1.6M |
| 2022-02-04 | 39.74 | $39.75 | 2.6M |
| 2022-02-03 | 39.76 | $39.65 | 2.7M |
| 2022-02-02 | 39.78 | $40.08 | 2.5M |
| 2022-02-01 | 39.76 | $40.08 | 2.1M |
| 2022-01-31 | 39.74 | $39.90 | 2.6M |
| 2022-01-28 | 39.73 | $38.72 | 3.4M |
| 2022-01-27 | 39.84 | $38.48 | 10.0M |
| 2022-01-26 | 39.98 | $38.98 | 2.3M |
| 2022-01-25 | 40.08 | $39.45 | 3.4M |
| 2022-01-24 | 40.13 | $39.45 | 11.9M |
| 2022-01-21 | 40.18 | $39.88 | 1.4M |
| 2022-01-20 | 40.19 | $40.50 | 1.6M |
| 2022-01-19 | 40.14 | $40.30 | 1.7M |
| 2022-01-18 | 40.09 | $40.13 | 3.4M |
| 2022-01-14 | 40.05 | $40.84 | 1.1M |
| 2022-01-13 | 39.94 | $40.81 | 1.1M |
| 2022-01-12 | 39.83 | $41.37 | 1.6M |
| 2022-01-11 | 39.65 | $40.70 | 3.0M |
| 2022-01-10 | 39.53 | $39.72 | 2.6M |
| 2022-01-07 | 39.51 | $39.68 | 1.7M |
| 2022-01-06 | 39.50 | $39.30 | 1.4M |
| 2022-01-05 | 39.53 | $39.16 | 1.6M |
| 2022-01-04 | 39.59 | $39.83 | 3.0M |
| 2022-01-03 | 39.58 | $39.98 | 1.8M |
| 2021-12-31 | 39.57 | $39.75 | 2.2M |
| 2021-12-30 | 39.57 | $39.84 | 1.9M |
| 2021-12-29 | 39.57 | $39.39 | 1.5M |
| 2021-12-28 | 39.62 | $39.56 | 1.4M |
| 2021-12-27 | 39.66 | $39.70 | 1.5M |
| 2021-12-23 | 39.68 | $39.51 | 1.3M |
| 2021-12-22 | 39.73 | $39.34 | 2.1M |
| 2021-12-21 | 39.80 | $39.14 | 1.6M |
| 2021-12-20 | 39.91 | $38.50 | 3.9M |
| 2021-12-17 | 40.09 | $39.09 | 2.2M |
| 2021-12-16 | 40.23 | $39.28 | 2.0M |
| 2021-12-15 | 40.37 | $39.25 | 3.3M |
| 2021-12-14 | 40.52 | $39.36 | 2.5M |
| 2021-12-13 | 40.68 | $39.42 | 2.7M |
| 2021-12-10 | 40.85 | $40.95 | 1.2M |
| 2021-12-09 | 40.88 | $40.92 | 2.2M |
| 2021-12-08 | 40.92 | $41.17 | 1.4M |
| 2021-12-07 | 40.94 | $41.04 | 1.9M |
| 2021-12-06 | 40.98 | $40.39 | 2.3M |
| 2021-12-03 | 41.08 | $40.11 | 3.8M |
| 2021-12-02 | 41.22 | $40.65 | 3.4M |
| 2021-12-01 | 41.32 | $40.25 | 3.1M |
| 2021-11-30 | 41.46 | $40.10 | 3.3M |
| 2021-11-29 | 41.63 | $40.12 | 2.0M |
| 2021-11-26 | 41.80 | $40.09 | 1.4M |
| 2021-11-24 | 41.99 | $41.35 | 1.1M |
| 2021-11-23 | 42.06 | $41.46 | 1.6M |
| 2021-11-22 | 42.13 | $41.50 | 3.1M |
| 2021-11-19 | 42.20 | $41.78 | 1.2M |
| 2021-11-18 | 42.25 | $41.94 | 1.4M |
| 2021-11-17 | 42.29 | $42.38 | 1.8M |
| 2021-11-16 | 42.29 | $42.54 | 1.5M |
| 2021-11-15 | 42.28 | $42.51 | 808100 |
| 2021-11-12 | 42.27 | $42.65 | 764900 |
| 2021-11-11 | 42.25 | $42.61 | 724331 |
| 2021-11-10 | 42.24 | $41.90 | 1.1M |
| 2021-11-09 | 42.29 | $42.08 | 1.3M |
| 2021-11-08 | 42.32 | $42.21 | 818500 |
| 2021-11-05 | 42.34 | $41.88 | 824900 |
| 2021-11-04 | 42.39 | $41.92 | 812121 |
| 2021-11-03 | 42.43 | $42.07 | 911900 |
| 2021-11-02 | 42.45 | $41.77 | 1.0M |
| 2021-11-01 | 42.50 | $42.15 | 1.2M |
| 2021-10-29 | 42.50 | $41.87 | 2.1M |
| 2021-10-28 | 42.53 | $42.47 | 1.7M |
| 2021-10-27 | 42.49 | $42.43 | 1.2M |
| 2021-10-26 | 42.46 | $42.77 | 1.8M |
| 2021-10-25 | 42.38 | $43.05 | 1.1M |
| 2021-10-22 | 42.27 | $42.81 | 2.5M |
| 2021-10-21 | 42.18 | $42.89 | 9.5M |
| 2021-10-20 | 42.09 | $43.37 | 1.7M |
| 2021-10-19 | 41.93 | $43.27 | 1.4M |
| 2021-10-18 | 41.78 | $42.73 | 752638 |
| 2021-10-15 | 41.68 | $42.76 | 1.1M |
| 2021-10-14 | 41.56 | $42.26 | 872247 |
| 2021-10-13 | 41.50 | $42.13 | 1.1M |
| 2021-10-12 | 41.45 | $41.47 | 1.2M |
| 2021-10-11 | 41.48 | $41.61 | 1.1M |
| 2021-10-08 | 41.49 | $41.70 | 1.6M |
| 2021-10-07 | 41.51 | $41.62 | 1.2M |
| 2021-10-06 | 41.54 | $40.84 | 4.2M |
| 2021-10-05 | 41.66 | $41.00 | 2.1M |
| 2021-10-04 | 41.77 | $40.68 | 3.7M |
| 2021-10-01 | 41.93 | $41.32 | 11.0M |
| 2021-09-30 | 42.04 | $41.44 | 948911 |
| 2021-09-29 | 42.15 | $41.14 | 1.3M |
| 2021-09-28 | 42.29 | $41.53 | 1.6M |
| 2021-09-27 | 42.41 | $42.08 | 1.0M |
| 2021-09-24 | 42.47 | $41.77 | 812800 |
| 2021-09-23 | 42.57 | $42.23 | 1.0M |
| 2021-09-22 | 42.62 | $41.98 | 1.1M |
| 2021-09-21 | 42.69 | $41.45 | 1.4M |
| 2021-09-20 | 42.82 | $41.15 | 1.5M |
| 2021-09-17 | 42.97 | $42.25 | 965200 |
| 2021-09-16 | 43.01 | $42.44 | 1.0M |
| 2021-09-15 | 43.03 | $42.93 | 964700 |
| 2021-09-14 | 42.99 | $42.96 | 1.2M |
| 2021-09-13 | 42.95 | $43.29 | 2.0M |
| 2021-09-10 | 42.87 | $43.17 | 1.2M |
| 2021-09-09 | 42.80 | $43.19 | 1.1M |
| 2021-09-08 | 42.72 | $43.27 | 1.2M |
| 2021-09-07 | 42.64 | $43.97 | 1.9M |
| 2021-09-03 | 42.48 | $43.66 | 689000 |
| 2021-09-02 | 42.35 | $43.44 | 1.1M |
| 2021-09-01 | 42.23 | $43.62 | 1.2M |
| 2021-08-31 | 42.10 | $43.16 | 1.6M |
| 2021-08-30 | 42.01 | $42.57 | 634447 |
| 2021-08-27 | 41.97 | $42.46 | 827400 |
| 2021-08-26 | 41.94 | $41.89 | 715114 |
| 2021-08-25 | 41.98 | $42.36 | 1.2M |
| 2021-08-24 | 41.96 | $42.31 | 1.6M |
| 2021-08-23 | 41.95 | $41.37 | 1.2M |
| 2021-08-20 | 42.03 | $40.74 | 1.8M |
| 2021-08-19 | 42.18 | $40.79 | 1.8M |
| 2021-08-18 | 42.35 | $41.35 | 2.3M |
| 2021-08-17 | 42.46 | $41.32 | 1.5M |
| 2021-08-16 | 42.60 | $41.99 | 802700 |
| 2021-08-13 | 42.67 | $42.41 | 1.5M |
| 2021-08-12 | 42.71 | $42.48 | 1.2M |
| 2021-08-11 | 42.75 | $42.89 | 739145 |
| 2021-08-10 | 42.76 | $42.80 | 960200 |
| 2021-08-09 | 42.78 | $42.73 | 849400 |
| 2021-08-06 | 42.82 | $42.57 | 1.1M |
| 2021-08-05 | 42.88 | $42.96 | 890703 |
| 2021-08-04 | 42.90 | $43.04 | 1.3M |
| 2021-08-03 | 42.92 | $42.83 | 1.1M |
| 2021-08-02 | 42.96 | $42.66 | 2.1M |
| 2021-07-30 | 43.03 | $42.23 | 1.4M |
| 2021-07-29 | 43.15 | $42.71 | 2.0M |
| 2021-07-28 | 43.24 | $42.42 | 2.8M |
| 2021-07-27 | 43.37 | $41.29 | 2.5M |
| 2021-07-26 | 43.63 | $42.15 | 6.2M |
| 2021-07-23 | 43.82 | $43.02 | 22.6M |
| 2021-07-22 | 43.94 | $43.78 | 1.0M |
| 2021-07-21 | 43.99 | $43.66 | 1.1M |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
52.29
2026-07-17
Close Price
$50.82
Vol: 979750
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
27.02
Average
36.66
Maximum
55.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.29 | $50.82 | 979750 |
| 2026-07-16 | 52.67 | $51.42 | 405800 |
| 2026-07-15 | 52.99 | $52.51 | 378700 |
| 2026-07-14 | 53.13 | $52.55 | 405600 |
| 2026-07-13 | 53.29 | $51.63 | 277600 |
| 2026-07-10 | 53.67 | $53.57 | 675919 |
| 2026-07-09 | 53.69 | $53.42 | 540400 |
| 2026-07-08 | 53.76 | $53.02 | 473933 |
| 2026-07-07 | 53.92 | $52.61 | 702900 |
| 2026-07-06 | 54.19 | $54.05 | 409011 |
| 2026-07-02 | 54.21 | $52.46 | 534548 |
| 2026-07-01 | 54.56 | $53.12 | 1.2M |
| 2026-06-30 | 54.82 | $54.69 | 346500 |
| 2026-06-29 | 54.79 | $53.91 | 537534 |
| 2026-06-26 | 54.92 | $53.67 | 551900 |
| 2026-06-25 | 55.12 | $54.31 | 854800 |
| 2026-06-24 | 55.21 | $53.67 | 981200 |
| 2026-06-23 | 55.45 | $53.61 | 664540 |
| 2026-06-22 | 55.73 | $56.80 | 766600 |
| 2026-06-18 | 55.38 | $56.57 | 359344 |
| 2026-06-17 | 55.01 | $54.88 | 695819 |
| 2026-06-16 | 54.94 | $55.12 | 539300 |
| 2026-06-15 | 54.80 | $55.93 | 603019 |
| 2026-06-12 | 54.46 | $54.73 | 1.6M |
| 2026-06-11 | 54.31 | $54.25 | 1.8M |
| 2026-06-10 | 54.24 | $51.99 | 5.1M |
| 2026-06-09 | 54.63 | $52.95 | 4.5M |
| 2026-06-08 | 54.87 | $52.83 | 593100 |
| 2026-06-05 | 55.17 | $51.82 | 1.1M |
| 2026-06-04 | 55.73 | $55.41 | 506300 |
| 2026-06-03 | 55.61 | $56.03 | 760407 |
| 2026-06-02 | 55.33 | $56.73 | 845644 |
| 2026-06-01 | 54.84 | $56.13 | 1.6M |
| 2026-05-29 | 54.40 | $54.93 | 1.1M |
| 2026-05-28 | 54.13 | $54.83 | 2.9M |
| 2026-05-27 | 53.83 | $54.61 | 916645 |
| 2026-05-26 | 53.52 | $54.56 | 581546 |
| 2026-05-22 | 53.17 | $52.52 | 959600 |
| 2026-05-21 | 53.18 | $52.65 | 1.2M |
| 2026-05-20 | 53.16 | $52.38 | 1.8M |
| 2026-05-19 | 53.19 | $51.40 | 1.0M |
| 2026-05-18 | 53.42 | $51.85 | 1.2M |
| 2026-05-15 | 53.59 | $51.88 | 919200 |
| 2026-05-14 | 53.77 | $53.77 | 543844 |
| 2026-05-13 | 53.56 | $53.59 | 982600 |
| 2026-05-12 | 53.36 | $52.57 | 862700 |
| 2026-05-11 | 53.32 | $54.31 | 838400 |
| 2026-05-08 | 52.90 | $54.37 | 2.4M |
| 2026-05-07 | 52.39 | $53.20 | 459500 |
| 2026-05-06 | 52.04 | $53.88 | 3.5M |
| 2026-05-05 | 51.48 | $52.24 | 491525 |
| 2026-05-04 | 51.17 | $51.23 | 3.0M |
| 2026-05-01 | 51.01 | $51.26 | 375333 |
| 2026-04-30 | 50.81 | $51.14 | 676028 |
| 2026-04-29 | 50.60 | $50.13 | 592600 |
| 2026-04-28 | 50.56 | $50.33 | 438000 |
| 2026-04-27 | 50.46 | $50.84 | 277200 |
| 2026-04-24 | 50.24 | $50.94 | 429954 |
| 2026-04-23 | 49.95 | $49.86 | 852527 |
| 2026-04-22 | 49.83 | $50.72 | 1.1M |
| 2026-04-21 | 49.51 | $49.90 | 843000 |
| 2026-04-20 | 49.30 | $50.64 | 509900 |
| 2026-04-17 | 48.90 | $50.93 | 865600 |
| 2026-04-16 | 48.36 | $50.03 | 374100 |
| 2026-04-15 | 47.93 | $49.88 | 319700 |
| 2026-04-14 | 47.45 | $49.86 | 326204 |
| 2026-04-13 | 46.90 | $48.84 | 451839 |
| 2026-04-10 | 46.47 | $48.51 | 432031 |
| 2026-04-09 | 46.05 | $48.25 | 692800 |
| 2026-04-08 | 45.62 | $48.44 | 1.5M |
| 2026-04-07 | 45.07 | $45.90 | 1.3M |
| 2026-04-06 | 44.98 | $45.73 | 1.1M |
| 2026-04-02 | 44.92 | $45.33 | 1.1M |
| 2026-04-01 | 44.93 | $45.80 | 1.3M |
| 2026-03-31 | 44.85 | $45.47 | 2.4M |
| 2026-03-30 | 44.84 | $43.80 | 946728 |
| 2026-03-27 | 45.18 | $44.21 | 1.6M |
| 2026-03-26 | 45.49 | $44.44 | 829300 |
| 2026-03-25 | 45.81 | $46.02 | 2.1M |
| 2026-03-24 | 45.86 | $45.40 | 1.7M |
| 2026-03-23 | 46.04 | $46.03 | 1.7M |
| 2026-03-20 | 46.13 | $44.66 | 1.4M |
| 2026-03-19 | 46.53 | $46.22 | 2.2M |
| 2026-03-18 | 46.66 | $46.16 | 1.4M |
| 2026-03-17 | 46.83 | $47.04 | 1.0M |
| 2026-03-16 | 46.85 | $46.77 | 1.7M |
| 2026-03-13 | 46.92 | $45.41 | 2.9M |
| 2026-03-12 | 47.30 | $45.52 | 2.4M |
| 2026-03-11 | 47.72 | $47.08 | 1.4M |
| 2026-03-10 | 47.88 | $46.99 | 2.8M |
| 2026-03-09 | 48.09 | $46.81 | 3.0M |
| 2026-03-06 | 48.37 | $45.90 | 1.9M |
| 2026-03-05 | 48.88 | $46.17 | 1.9M |
| 2026-03-04 | 49.41 | $47.37 | 2.2M |
| 2026-03-03 | 49.78 | $46.82 | 3.0M |
| 2026-03-02 | 50.32 | $49.19 | 1.6M |
| 2026-02-27 | 50.43 | $50.12 | 1.5M |
| 2026-02-26 | 50.37 | $50.33 | 1.5M |
| 2026-02-25 | 50.24 | $50.87 | 1.2M |
| 2026-02-24 | 49.97 | $50.45 | 1.8M |
| 2026-02-23 | 49.75 | $49.69 | 1.4M |
| 2026-02-20 | 49.63 | $50.22 | 1.1M |
| 2026-02-19 | 49.39 | $49.20 | 862800 |
| 2026-02-18 | 49.31 | $49.31 | 665838 |
| 2026-02-17 | 49.19 | $49.08 | 618600 |
| 2026-02-13 | 49.09 | $49.29 | 1.1M |
| 2026-02-12 | 48.93 | $49.04 | 832919 |
| 2026-02-11 | 48.79 | $49.58 | 890600 |
| 2026-02-10 | 48.50 | $48.83 | 597902 |
| 2026-02-09 | 48.32 | $48.70 | 1.3M |
| 2026-02-06 | 48.14 | $48.34 | 1.1M |
| 2026-02-05 | 48.00 | $47.03 | 812900 |
| 2026-02-04 | 48.10 | $47.15 | 880314 |
| 2026-02-03 | 48.19 | $47.86 | 1.1M |
| 2026-02-02 | 48.14 | $47.65 | 855000 |
| 2026-01-30 | 48.12 | $47.54 | 1.7M |
| 2026-01-29 | 48.12 | $48.53 | 2.0M |
| 2026-01-28 | 47.90 | $48.80 | 1.0M |
| 2026-01-27 | 47.58 | $48.55 | 4.1M |
| 2026-01-26 | 47.25 | $47.63 | 687700 |
| 2026-01-23 | 47.06 | $47.57 | 944629 |
| 2026-01-22 | 46.85 | $47.26 | 1.1M |
| 2026-01-21 | 46.66 | $46.91 | 1.6M |
| 2026-01-20 | 46.51 | $46.21 | 1.0M |
| 2026-01-16 | 46.48 | $46.71 | 446333 |
| 2026-01-15 | 46.34 | $46.87 | 578500 |
| 2026-01-14 | 46.13 | $46.60 | 2.6M |
| 2026-01-13 | 45.94 | $46.42 | 1.5M |
| 2026-01-12 | 45.76 | $46.75 | 723300 |
| 2026-01-09 | 45.48 | $46.09 | 518224 |
| 2026-01-08 | 45.28 | $45.85 | 590137 |
| 2026-01-07 | 45.10 | $45.90 | 639846 |
| 2026-01-06 | 44.88 | $46.31 | 505800 |
| 2026-01-05 | 44.53 | $45.97 | 903536 |
| 2026-01-02 | 44.20 | $45.44 | 1.1M |
| 2025-12-31 | 43.93 | $44.17 | 278604 |
| 2025-12-30 | 43.88 | $44.35 | 396147 |
| 2025-12-29 | 43.78 | $44.18 | 311200 |
| 2025-12-26 | 43.71 | $44.26 | 229100 |
| 2025-12-24 | 43.61 | $43.95 | 165329 |
| 2025-12-23 | 43.56 | $43.86 | 387300 |
| 2025-12-22 | 43.51 | $43.64 | 631600 |
| 2025-12-19 | 43.51 | $43.50 | 505500 |
| 2025-12-18 | 43.55 | $43.04 | 900300 |
| 2025-12-17 | 43.68 | $42.52 | 3.2M |
| 2025-12-16 | 43.95 | $42.83 | 651100 |
| 2025-12-15 | 44.19 | $43.81 | 533400 |
| 2025-12-12 | 44.27 | $43.97 | 468026 |
| 2025-12-11 | 44.32 | $44.56 | 746743 |
| 2025-12-10 | 44.26 | $44.70 | 333800 |
| 2025-12-09 | 44.17 | $44.29 | 303005 |
| 2025-12-08 | 44.14 | $44.32 | 281700 |
| 2025-12-05 | 44.10 | $44.42 | 337543 |
| 2025-12-04 | 44.03 | $44.11 | 600500 |
| 2025-12-03 | 44.01 | $44.10 | 337500 |
| 2025-12-02 | 44.00 | $44.09 | 441100 |
| 2025-12-01 | 43.99 | $44.07 | 517500 |
| 2025-11-28 | 43.98 | $44.07 | 167600 |
| 2025-11-26 | 43.97 | $44.06 | 365321 |
| 2025-11-25 | 43.96 | $43.75 | 777522 |
| 2025-11-24 | 44.01 | $43.61 | 390439 |
| 2025-11-21 | 44.10 | $43.16 | 913636 |
| 2025-11-20 | 44.30 | $43.16 | 954517 |
| 2025-11-19 | 44.54 | $43.73 | 718500 |
| 2025-11-18 | 44.69 | $43.90 | 3.2M |
| 2025-11-17 | 44.82 | $43.96 | 538722 |
| 2025-11-14 | 44.97 | $44.59 | 787018 |
| 2025-11-13 | 45.00 | $44.52 | 392215 |
| 2025-11-12 | 45.05 | $45.06 | 254600 |
| 2025-11-11 | 44.99 | $45.07 | 644826 |
| 2025-11-10 | 44.92 | $45.04 | 365040 |
| 2025-11-07 | 44.84 | $44.22 | 357069 |
| 2025-11-06 | 44.91 | $44.37 | 664000 |
| 2025-11-05 | 44.96 | $44.72 | 1.4M |
| 2025-11-04 | 44.95 | $44.20 | 278300 |
| 2025-11-03 | 45.03 | $45.02 | 381900 |
| 2025-10-31 | 44.96 | $44.69 | 371720 |
| 2025-10-30 | 44.94 | $44.79 | 433900 |
| 2025-10-29 | 44.89 | $45.31 | 567400 |
| 2025-10-28 | 44.72 | $45.10 | 1.4M |
| 2025-10-27 | 44.56 | $45.03 | 378418 |
| 2025-10-24 | 44.38 | $44.62 | 239500 |
| 2025-10-23 | 44.27 | $44.33 | 379200 |
| 2025-10-22 | 44.19 | $43.95 | 436936 |
| 2025-10-21 | 44.17 | $43.98 | 273100 |
| 2025-10-20 | 44.14 | $44.54 | 278700 |
| 2025-10-17 | 43.99 | $43.96 | 355810 |
| 2025-10-16 | 43.93 | $43.99 | 356700 |
| 2025-10-15 | 43.85 | $43.75 | 343933 |
| 2025-10-14 | 43.81 | $43.02 | 285842 |
| 2025-10-13 | 43.91 | $43.45 | 322333 |
| 2025-10-10 | 43.93 | $42.19 | 1.1M |
| 2025-10-09 | 44.21 | $43.81 | 424300 |
| 2025-10-08 | 44.20 | $44.28 | 356818 |
| 2025-10-07 | 44.08 | $43.88 | 324600 |
| 2025-10-06 | 44.01 | $44.25 | 534111 |
| 2025-10-03 | 43.86 | $44.05 | 309800 |
| 2025-10-02 | 43.72 | $43.96 | 266200 |
| 2025-10-01 | 43.56 | $43.77 | 585500 |
| 2025-09-30 | 43.42 | $43.42 | 1.1M |
| 2025-09-29 | 43.33 | $43.24 | 359344 |
| 2025-09-26 | 43.25 | $42.80 | 415800 |
| 2025-09-25 | 43.25 | $42.92 | 316649 |
| 2025-09-24 | 43.22 | $43.11 | 285034 |
| 2025-09-23 | 43.14 | $43.25 | 477600 |
| 2025-09-22 | 43.01 | $43.25 | 483300 |
| 2025-09-19 | 42.85 | $43.05 | 535100 |
| 2025-09-18 | 42.70 | $43.20 | 496443 |
| 2025-09-17 | 42.50 | $43.30 | 1.0M |
| 2025-09-16 | 42.24 | $43.10 | 1.2M |
| 2025-09-15 | 41.97 | $42.78 | 610848 |
| 2025-09-12 | 41.72 | $42.44 | 586100 |
| 2025-09-11 | 41.50 | $42.42 | 762600 |
| 2025-09-10 | 41.25 | $41.89 | 346922 |
| 2025-09-09 | 41.07 | $41.57 | 269833 |
| 2025-09-08 | 40.92 | $41.30 | 718400 |
| 2025-09-05 | 40.80 | $40.99 | 295037 |
| 2025-09-04 | 40.73 | $40.47 | 377100 |
| 2025-09-03 | 40.76 | $40.58 | 444500 |
| 2025-09-02 | 40.76 | $40.43 | 342638 |
| 2025-08-29 | 40.79 | $40.46 | 836436 |
| 2025-08-28 | 40.83 | $40.67 | 551137 |
| 2025-08-27 | 40.82 | $40.53 | 284700 |
| 2025-08-26 | 40.83 | $40.76 | 635900 |
| 2025-08-25 | 40.80 | $40.87 | 473600 |
| 2025-08-22 | 40.74 | $41.11 | 1.4M |
| 2025-08-21 | 40.61 | $40.34 | 328400 |
| 2025-08-20 | 40.63 | $40.41 | 246311 |
| 2025-08-19 | 40.63 | $40.44 | 207100 |
| 2025-08-18 | 40.62 | $40.74 | 674826 |
| 2025-08-15 | 40.54 | $40.56 | 1.1M |
| 2025-08-14 | 40.49 | $40.53 | 284700 |
| 2025-08-13 | 40.43 | $41.04 | 321042 |
| 2025-08-12 | 40.25 | $40.55 | 212237 |
| 2025-08-11 | 40.15 | $40.04 | 229929 |
| 2025-08-08 | 40.13 | $40.18 | 437724 |
| 2025-08-07 | 40.08 | $40.25 | 304100 |
| 2025-08-06 | 40.00 | $39.93 | 462200 |
| 2025-08-05 | 39.98 | $39.75 | 380500 |
| 2025-08-04 | 39.99 | $39.61 | 485447 |
| 2025-08-01 | 40.03 | $39.17 | 537800 |
| 2025-07-31 | 40.17 | $39.46 | 435100 |
| 2025-07-30 | 40.27 | $39.67 | 390900 |
| 2025-07-29 | 40.33 | $39.93 | 229016 |
| 2025-07-28 | 40.34 | $39.90 | 222700 |
| 2025-07-25 | 40.36 | $40.21 | 476227 |
| 2025-07-24 | 40.32 | $40.27 | 303700 |
| 2025-07-23 | 40.25 | $40.55 | 882624 |
| 2025-07-22 | 40.10 | $40.07 | 402200 |
| 2025-07-21 | 40.03 | $40.13 | 518501 |
| 2025-07-18 | 39.93 | $39.92 | 299335 |
| 2025-07-17 | 39.86 | $40.02 | 340325 |
| 2025-07-16 | 39.75 | $39.82 | 584726 |
| 2025-07-15 | 39.65 | $39.68 | 317329 |
| 2025-07-14 | 39.58 | $39.37 | 302000 |
| 2025-07-11 | 39.55 | $39.28 | 401000 |
| 2025-07-10 | 39.52 | $39.37 | 461400 |
| 2025-07-09 | 39.48 | $39.24 | 459000 |
| 2025-07-08 | 39.45 | $39.35 | 281200 |
| 2025-07-07 | 39.39 | $39.06 | 451816 |
| 2025-07-03 | 39.37 | $39.60 | 170308 |
| 2025-07-02 | 39.23 | $39.40 | 1.1M |
| 2025-07-01 | 39.11 | $39.28 | 696900 |
| 2025-06-30 | 38.99 | $39.17 | 555500 |
| 2025-06-27 | 38.88 | $39.07 | 392100 |
| 2025-06-26 | 38.75 | $39.17 | 771900 |
| 2025-06-25 | 38.59 | $38.97 | 630431 |
| 2025-06-24 | 38.44 | $38.91 | 370709 |
| 2025-06-23 | 38.27 | $37.90 | 298700 |
| 2025-06-20 | 38.28 | $37.57 | 982100 |
| 2025-06-18 | 38.36 | $37.77 | 738042 |
| 2025-06-17 | 38.41 | $37.71 | 296730 |
| 2025-06-16 | 38.48 | $38.25 | 387700 |
| 2025-06-13 | 38.44 | $38.12 | 374600 |
| 2025-06-12 | 38.41 | $38.73 | 371500 |
| 2025-06-11 | 38.25 | $38.66 | 572600 |
| 2025-06-10 | 38.07 | $38.51 | 509100 |
| 2025-06-09 | 37.89 | $38.27 | 509200 |
| 2025-06-06 | 37.73 | $37.96 | 213800 |
| 2025-06-05 | 37.60 | $37.83 | 735422 |
| 2025-06-04 | 37.48 | $37.66 | 381731 |
| 2025-06-03 | 37.37 | $37.12 | 754927 |
| 2025-06-02 | 37.35 | $36.97 | 373900 |
| 2025-05-30 | 37.35 | $36.62 | 391133 |
| 2025-05-29 | 37.43 | $37.13 | 619700 |
| 2025-05-28 | 37.40 | $36.96 | 337143 |
| 2025-05-27 | 37.40 | $37.14 | 666920 |
| 2025-05-23 | 37.36 | $37.23 | 448843 |
| 2025-05-22 | 37.30 | $37.06 | 413208 |
| 2025-05-21 | 37.25 | $37.19 | 543300 |
| 2025-05-20 | 37.15 | $37.28 | 1.2M |
| 2025-05-19 | 37.03 | $37.32 | 256629 |
| 2025-05-16 | 36.86 | $37.22 | 265800 |
| 2025-05-15 | 36.69 | $37.22 | 827731 |
| 2025-05-14 | 36.48 | $37.21 | 410800 |
| 2025-05-13 | 36.24 | $36.96 | 1.0M |
| 2025-05-12 | 36.01 | $36.89 | 1.1M |
| 2025-05-09 | 35.75 | $36.06 | 289400 |
| 2025-05-08 | 35.63 | $35.86 | 588200 |
| 2025-05-07 | 35.52 | $35.88 | 820507 |
| 2025-05-06 | 35.39 | $36.30 | 854000 |
| 2025-05-05 | 35.14 | $36.54 | 1.3M |
| 2025-05-02 | 34.81 | $36.22 | 492600 |
| 2025-05-01 | 34.48 | $35.15 | 939743 |
| 2025-04-30 | 34.33 | $35.16 | 639200 |
| 2025-04-29 | 34.15 | $35.03 | 270300 |
| 2025-04-28 | 33.97 | $34.88 | 494400 |
| 2025-04-25 | 33.79 | $34.78 | 398600 |
| 2025-04-24 | 33.61 | $34.86 | 381500 |
| 2025-04-23 | 33.39 | $34.42 | 494900 |
| 2025-04-22 | 33.22 | $34.03 | 661900 |
| 2025-04-21 | 33.11 | $33.51 | 372626 |
| 2025-04-17 | 33.09 | $33.48 | 532503 |
| 2025-04-16 | 33.09 | $33.28 | 575900 |
| 2025-04-15 | 33.13 | $33.69 | 395328 |
| 2025-04-14 | 33.09 | $33.74 | 732400 |
| 2025-04-11 | 33.04 | $33.41 | 871847 |
| 2025-04-10 | 33.06 | $32.41 | 1.7M |
| 2025-04-09 | 33.29 | $33.03 | 816900 |
| 2025-04-08 | 33.44 | $30.87 | 1.2M |
| 2025-04-07 | 34.07 | $31.29 | 1.7M |
| 2025-04-04 | 34.72 | $32.52 | 1.3M |
| 2025-04-03 | 35.21 | $34.40 | 591226 |
| 2025-04-02 | 35.38 | $35.12 | 510515 |
| 2025-04-01 | 35.44 | $35.09 | 1.0M |
| 2025-03-31 | 35.50 | $34.95 | 812502 |
| 2025-03-28 | 35.61 | $35.00 | 841200 |
| 2025-03-27 | 35.72 | $35.63 | 1.7M |
| 2025-03-26 | 35.71 | $35.42 | 417848 |
| 2025-03-25 | 35.75 | $35.66 | 606800 |
| 2025-03-24 | 35.74 | $35.73 | 677600 |
| 2025-03-21 | 35.72 | $35.57 | 414742 |
| 2025-03-20 | 35.72 | $35.72 | 988300 |
| 2025-03-19 | 35.69 | $36.03 | 889813 |
| 2025-03-18 | 35.58 | $35.93 | 746900 |
| 2025-03-17 | 35.49 | $36.12 | 1.2M |
| 2025-03-14 | 35.33 | $35.60 | 719922 |
| 2025-03-13 | 35.26 | $34.99 | 500000 |
| 2025-03-12 | 35.30 | $35.14 | 604742 |
| 2025-03-11 | 35.32 | $34.99 | 866046 |
| 2025-03-10 | 35.37 | $34.68 | 463491 |
| 2025-03-07 | 35.49 | $35.55 | 445325 |
| 2025-03-06 | 35.45 | $35.40 | 480900 |
| 2025-03-05 | 35.43 | $35.59 | 609108 |
| 2025-03-04 | 35.37 | $34.66 | 594700 |
| 2025-03-03 | 35.50 | $34.39 | 762900 |
| 2025-02-28 | 35.69 | $34.69 | 709900 |
| 2025-02-27 | 35.86 | $35.25 | 433900 |
| 2025-02-26 | 35.93 | $35.96 | 693527 |
| 2025-02-25 | 35.86 | $35.61 | 462235 |
| 2025-02-24 | 35.84 | $35.55 | 422248 |
| 2025-02-21 | 35.84 | $36.14 | 594100 |
| 2025-02-20 | 35.70 | $36.20 | 542053 |
| 2025-02-19 | 35.53 | $35.90 | 226530 |
| 2025-02-18 | 35.39 | $35.99 | 346500 |
| 2025-02-14 | 35.21 | $35.78 | 610216 |
| 2025-02-13 | 35.04 | $35.49 | 360913 |
| 2025-02-12 | 34.90 | $35.32 | 486704 |
| 2025-02-11 | 34.77 | $35.12 | 420900 |
| 2025-02-10 | 34.66 | $35.28 | 433550 |
| 2025-02-07 | 34.50 | $34.82 | 565537 |
| 2025-02-06 | 34.40 | $34.87 | 422000 |
| 2025-02-05 | 34.28 | $34.66 | 365632 |
| 2025-02-04 | 34.19 | $34.79 | 584406 |
| 2025-02-03 | 34.05 | $34.17 | 1.0M |
| 2025-01-31 | 34.02 | $34.32 | 526448 |
| 2025-01-30 | 33.96 | $34.68 | 394709 |
| 2025-01-29 | 33.80 | $34.12 | 463011 |
| 2025-01-28 | 33.75 | $34.09 | 599614 |
| 2025-01-27 | 33.69 | $33.74 | 865510 |
| 2025-01-24 | 33.69 | $34.44 | 882400 |
| 2025-01-23 | 33.55 | $34.21 | 652625 |
| 2025-01-22 | 33.43 | $34.13 | 782703 |
| 2025-01-21 | 33.32 | $34.06 | 1.4M |
| 2025-01-17 | 33.20 | $33.69 | 579509 |
| 2025-01-16 | 33.15 | $33.45 | 339700 |
| 2025-01-15 | 33.13 | $33.49 | 471100 |
| 2025-01-14 | 33.12 | $33.04 | 472400 |
| 2025-01-13 | 33.19 | $32.74 | 760500 |
| 2025-01-10 | 33.35 | $32.90 | 798728 |
| 2025-01-08 | 33.49 | $33.47 | 5.6M |
| 2025-01-07 | 33.55 | $33.58 | 381100 |
| 2025-01-06 | 33.59 | $33.84 | 865600 |
| 2025-01-03 | 33.59 | $33.68 | 465907 |
| 2025-01-02 | 33.62 | $33.35 | 1.0M |
| 2024-12-31 | 33.73 | $33.39 | 824400 |
| 2024-12-30 | 33.86 | $33.52 | 584755 |
| 2024-12-27 | 33.97 | $33.82 | 421500 |
| 2024-12-26 | 34.05 | $33.94 | 416500 |
| 2024-12-24 | 34.11 | $34.10 | 256448 |
| 2024-12-23 | 34.16 | $33.98 | 632800 |
| 2024-12-20 | 34.23 | $33.78 | 712921 |
| 2024-12-19 | 34.37 | $33.63 | 1.3M |
| 2024-12-18 | 34.55 | $33.47 | 746500 |
| 2024-12-17 | 34.81 | $34.27 | 749200 |
| 2024-12-16 | 34.93 | $34.94 | 726702 |
| 2024-12-13 | 34.94 | $35.11 | 367446 |
| 2024-12-12 | 34.91 | $35.09 | 1.2M |
| 2024-12-11 | 34.88 | $35.28 | 3.2M |
| 2024-12-10 | 34.81 | $35.09 | 576300 |
| 2024-12-09 | 34.76 | $35.67 | 888400 |
| 2024-12-06 | 34.59 | $34.99 | 653400 |
| 2024-12-05 | 34.53 | $35.03 | 385500 |
| 2024-12-04 | 34.46 | $34.80 | 873904 |
| 2024-12-03 | 34.43 | $34.74 | 1.9M |
| 2024-12-02 | 34.40 | $34.63 | 1.1M |
| 2024-11-29 | 34.40 | $34.54 | 1.5M |
| 2024-11-27 | 34.42 | $34.51 | 316902 |
| 2024-11-26 | 34.45 | $34.46 | 555200 |
| 2024-11-25 | 34.49 | $34.57 | 418700 |
| 2024-11-22 | 34.53 | $34.56 | 492600 |
| 2024-11-21 | 34.57 | $34.53 | 534600 |
| 2024-11-20 | 34.63 | $34.58 | 602800 |
| 2024-11-19 | 34.70 | $34.60 | 674826 |
| 2024-11-18 | 34.77 | $34.59 | 390617 |
| 2024-11-15 | 34.86 | $34.17 | 510016 |
| 2024-11-14 | 35.05 | $34.15 | 455800 |
| 2024-11-13 | 35.28 | $34.34 | 510636 |
| 2024-11-12 | 35.50 | $34.59 | 351146 |
| 2024-11-11 | 35.72 | $35.21 | 384018 |
| 2024-11-08 | 35.83 | $35.46 | 451200 |
| 2024-11-07 | 35.92 | $36.35 | 397741 |
| 2024-11-06 | 35.82 | $35.57 | 536933 |
| 2024-11-05 | 35.88 | $36.07 | 523108 |
| 2024-11-04 | 35.85 | $35.57 | 369600 |
| 2024-11-01 | 35.91 | $35.35 | 1.8M |
| 2024-10-31 | 36.03 | $35.25 | 685400 |
| 2024-10-30 | 36.18 | $35.55 | 1.5M |
| 2024-10-29 | 36.30 | $35.89 | 381800 |
| 2024-10-28 | 36.37 | $35.98 | 598124 |
| 2024-10-25 | 36.43 | $35.85 | 500609 |
| 2024-10-24 | 36.52 | $35.84 | 1.1M |
| 2024-10-23 | 36.62 | $35.97 | 243733 |
| 2024-10-22 | 36.72 | $36.16 | 202142 |
| 2024-10-21 | 36.79 | $36.24 | 207600 |
| 2024-10-18 | 36.84 | $36.54 | 298000 |
| 2024-10-17 | 36.84 | $36.15 | 534646 |
| 2024-10-16 | 36.92 | $36.20 | 361100 |
| 2024-10-15 | 37.00 | $35.91 | 354500 |
| 2024-10-14 | 37.15 | $36.72 | 291161 |
| 2024-10-11 | 37.15 | $36.82 | 516357 |
| 2024-10-10 | 37.12 | $36.59 | 655422 |
| 2024-10-09 | 37.12 | $36.50 | 745200 |
| 2024-10-08 | 37.15 | $36.77 | 445826 |
| 2024-10-07 | 37.11 | $37.66 | 496532 |
| 2024-10-04 | 36.88 | $37.34 | 305825 |
| 2024-10-03 | 36.66 | $36.96 | 325200 |
| 2024-10-02 | 36.49 | $37.47 | 614300 |
| 2024-10-01 | 36.18 | $36.63 | 1.4M |
| 2024-09-30 | 35.99 | $36.41 | 580400 |
| 2024-09-27 | 35.82 | $37.01 | 1.3M |
| 2024-09-26 | 35.48 | $37.11 | 663100 |
| 2024-09-25 | 35.07 | $35.83 | 587300 |
| 2024-09-24 | 34.85 | $36.29 | 418332 |
| 2024-09-23 | 34.51 | $35.11 | 246100 |
| 2024-09-20 | 34.35 | $34.85 | 194500 |
| 2024-09-19 | 34.22 | $34.89 | 248519 |
| 2024-09-18 | 34.06 | $34.17 | 497600 |
| 2024-09-17 | 34.03 | $34.26 | 578809 |
| 2024-09-16 | 33.98 | $34.25 | 295400 |
| 2024-09-13 | 33.91 | $34.14 | 318026 |
| 2024-09-12 | 33.86 | $34.00 | 272200 |
| 2024-09-11 | 33.83 | $33.75 | 356100 |
| 2024-09-10 | 33.85 | $33.54 | 609021 |
| 2024-09-09 | 33.92 | $33.60 | 1.0M |
| 2024-09-06 | 33.98 | $33.23 | 672100 |
| 2024-09-05 | 34.13 | $33.83 | 439000 |
| 2024-09-04 | 34.18 | $33.69 | 966308 |
| 2024-09-03 | 34.27 | $33.67 | 886129 |
| 2024-08-30 | 34.37 | $34.30 | 421100 |
| 2024-08-29 | 34.35 | $34.23 | 333116 |
| 2024-08-28 | 34.35 | $34.24 | 1.0M |
| 2024-08-27 | 34.34 | $34.52 | 396635 |
| 2024-08-26 | 34.27 | $34.49 | 367934 |
| 2024-08-23 | 34.19 | $34.72 | 595743 |
| 2024-08-22 | 34.05 | $34.15 | 246030 |
| 2024-08-21 | 34.00 | $34.62 | 307900 |
| 2024-08-20 | 33.85 | $34.45 | 688201 |
| 2024-08-19 | 33.71 | $34.74 | 250600 |
| 2024-08-16 | 33.48 | $34.35 | 460500 |
| 2024-08-15 | 33.30 | $33.97 | 217400 |
| 2024-08-14 | 33.17 | $33.58 | 814300 |
| 2024-08-13 | 33.10 | $33.83 | 286319 |
| 2024-08-12 | 32.97 | $33.44 | 530800 |
| 2024-08-09 | 32.91 | $33.33 | 306144 |
| 2024-08-08 | 32.86 | $33.14 | 447915 |
| 2024-08-07 | 32.84 | $32.40 | 486500 |
| 2024-08-06 | 32.98 | $32.16 | 977400 |
| 2024-08-05 | 33.19 | $32.04 | 788500 |
| 2024-08-02 | 33.46 | $32.88 | 543126 |
| 2024-08-01 | 33.61 | $33.31 | 318809 |
| 2024-07-31 | 33.68 | $33.88 | 286900 |
| 2024-07-30 | 33.65 | $33.13 | 336600 |
| 2024-07-29 | 33.77 | $33.31 | 360900 |
| 2024-07-26 | 33.87 | $33.42 | 420900 |
| 2024-07-25 | 33.96 | $33.04 | 819000 |
| 2024-07-24 | 34.15 | $33.16 | 2.1M |
| 2024-07-23 | 34.35 | $33.74 | 366649 |
| 2024-07-22 | 34.45 | $34.02 | 986000 |
| 2024-07-19 | 34.51 | $33.76 | 316300 |
| 2024-07-18 | 34.63 | $34.05 | 596100 |
| 2024-07-17 | 34.71 | $34.35 | 721300 |
| 2024-07-16 | 34.73 | $34.92 | 722700 |
| 2024-07-15 | 34.63 | $34.73 | 852100 |
| 2024-07-12 | 34.56 | $35.14 | 360712 |
| 2024-07-11 | 34.39 | $34.96 | 643700 |
| 2024-07-10 | 34.22 | $34.75 | 319641 |
| 2024-07-09 | 34.07 | $34.52 | 437525 |
| 2024-07-08 | 33.94 | $34.37 | 283100 |
| 2024-07-05 | 33.82 | $34.37 | 371814 |
| 2024-07-03 | 33.68 | $34.14 | 1.1M |
| 2024-07-02 | 33.56 | $33.67 | 1.1M |
| 2024-07-01 | 33.52 | $33.53 | 676615 |
| 2024-06-28 | 33.51 | $33.53 | 785700 |
| 2024-06-27 | 33.49 | $33.45 | 470500 |
| 2024-06-26 | 33.49 | $33.41 | 333500 |
| 2024-06-25 | 33.50 | $33.47 | 479400 |
| 2024-06-24 | 33.49 | $33.55 | 739145 |
| 2024-06-21 | 33.47 | $33.52 | 1.1M |
| 2024-06-20 | 33.44 | $33.67 | 1.6M |
| 2024-06-18 | 33.38 | $33.68 | 540313 |
| 2024-06-17 | 33.31 | $33.41 | 394315 |
| 2024-06-14 | 33.28 | $33.21 | 395837 |
| 2024-06-13 | 33.29 | $33.13 | 597344 |
| 2024-06-12 | 33.32 | $33.23 | 730110 |
| 2024-06-11 | 33.33 | $32.93 | 1.2M |
| 2024-06-10 | 33.41 | $33.31 | 674228 |
| 2024-06-07 | 33.42 | $33.12 | 569400 |
| 2024-06-06 | 33.47 | $33.50 | 1.9M |
| 2024-06-05 | 33.44 | $33.32 | 454126 |
| 2024-06-04 | 33.45 | $32.73 | 467016 |
| 2024-06-03 | 33.58 | $33.12 | 385000 |
| 2024-05-31 | 33.65 | $32.74 | 495900 |
| 2024-05-30 | 33.81 | $33.06 | 345500 |
| 2024-05-29 | 33.93 | $33.10 | 278600 |
| 2024-05-28 | 34.05 | $33.66 | 246300 |
| 2024-05-24 | 34.08 | $33.74 | 351601 |
| 2024-05-23 | 34.09 | $33.66 | 347204 |
| 2024-05-22 | 34.11 | $33.88 | 295621 |
| 2024-05-21 | 34.08 | $33.97 | 1.5M |
| 2024-05-20 | 34.03 | $34.29 | 285100 |
| 2024-05-17 | 33.90 | $34.36 | 633203 |
| 2024-05-16 | 33.73 | $34.23 | 665800 |
| 2024-05-15 | 33.56 | $34.16 | 228300 |
| 2024-05-14 | 33.37 | $33.81 | 279921 |
| 2024-05-13 | 33.23 | $33.66 | 478000 |
| 2024-05-10 | 33.08 | $33.44 | 311809 |
| 2024-05-09 | 32.96 | $33.34 | 418239 |
| 2024-05-08 | 32.84 | $33.20 | 493500 |
| 2024-05-07 | 32.73 | $33.22 | 390141 |
| 2024-05-06 | 32.59 | $33.41 | 351400 |
| 2024-05-03 | 32.39 | $33.33 | 482811 |
| 2024-05-02 | 32.17 | $33.02 | 790800 |
| 2024-05-01 | 31.99 | $32.18 | 713300 |
| 2024-04-30 | 31.95 | $32.15 | 1.4M |
| 2024-04-29 | 31.90 | $32.61 | 650400 |
| 2024-04-26 | 31.76 | $32.27 | 1.2M |
| 2024-04-25 | 31.67 | $31.85 | 1.1M |
| 2024-04-24 | 31.65 | $31.77 | 616306 |
| 2024-04-23 | 31.64 | $31.76 | 1.1M |
| 2024-04-22 | 31.64 | $31.52 | 1.4M |
| 2024-04-19 | 31.68 | $31.14 | 437700 |
| 2024-04-18 | 31.82 | $31.29 | 489833 |
| 2024-04-17 | 31.95 | $31.16 | 1.0M |
| 2024-04-16 | 32.12 | $31.18 | 844639 |
| 2024-04-15 | 32.32 | $31.57 | 828649 |
| 2024-04-12 | 32.47 | $31.80 | 805731 |
| 2024-04-11 | 32.59 | $32.60 | 563209 |
| 2024-04-10 | 32.56 | $32.38 | 920601 |
| 2024-04-09 | 32.58 | $32.89 | 645944 |
| 2024-04-08 | 32.49 | $32.63 | 589035 |
| 2024-04-05 | 32.43 | $32.39 | 631700 |
| 2024-04-04 | 32.42 | $32.33 | 613723 |
| 2024-04-03 | 32.41 | $32.40 | 2.1M |
| 2024-04-02 | 32.39 | $32.38 | 811822 |
| 2024-04-01 | 32.37 | $32.32 | 627904 |
| 2024-03-28 | 32.36 | $32.23 | 1.7M |
| 2024-03-27 | 32.36 | $32.22 | 777400 |
| 2024-03-26 | 32.37 | $32.19 | 673300 |
| 2024-03-25 | 32.38 | $32.22 | 780607 |
| 2024-03-22 | 32.38 | $32.19 | 675130 |
| 2024-03-21 | 32.39 | $32.43 | 508332 |
| 2024-03-20 | 32.35 | $32.39 | 729900 |
| 2024-03-19 | 32.31 | $31.98 | 431400 |
| 2024-03-18 | 32.35 | $32.18 | 364809 |
| 2024-03-15 | 32.35 | $32.16 | 510223 |
| 2024-03-14 | 32.35 | $32.38 | 976402 |
| 2024-03-13 | 32.30 | $32.49 | 965100 |
| 2024-03-12 | 32.22 | $32.59 | 1.7M |
| 2024-03-11 | 32.11 | $32.24 | 522100 |
| 2024-03-08 | 32.05 | $32.20 | 781338 |
| 2024-03-07 | 31.98 | $32.23 | 572200 |
| 2024-03-06 | 31.90 | $32.04 | 878604 |
| 2024-03-05 | 31.84 | $31.58 | 1.2M |
| 2024-03-04 | 31.87 | $31.88 | 1.0M |
| 2024-03-01 | 31.84 | $31.95 | 1.1M |
| 2024-02-29 | 31.79 | $31.56 | 1.2M |
| 2024-02-28 | 31.81 | $31.56 | 1.0M |
| 2024-02-27 | 31.84 | $31.96 | 998741 |
| 2024-02-26 | 31.78 | $31.88 | 1.7M |
| 2024-02-23 | 31.73 | $32.04 | 599604 |
| 2024-02-22 | 31.63 | $32.11 | 1.3M |
| 2024-02-21 | 31.50 | $31.80 | 889900 |
| 2024-02-20 | 31.42 | $31.75 | 637025 |
| 2024-02-16 | 31.33 | $31.69 | 791149 |
| 2024-02-15 | 31.24 | $31.55 | 1.1M |
| 2024-02-14 | 31.16 | $31.41 | 933300 |
| 2024-02-13 | 31.10 | $30.98 | 863800 |
| 2024-02-12 | 31.12 | $31.65 | 1.2M |
| 2024-02-09 | 31.00 | $31.39 | 878900 |
| 2024-02-08 | 30.92 | $31.21 | 893200 |
| 2024-02-07 | 30.87 | $31.41 | 1.9M |
| 2024-02-06 | 30.76 | $31.40 | 919300 |
| 2024-02-05 | 30.64 | $30.73 | 866817 |
| 2024-02-02 | 30.64 | $30.71 | 979642 |
| 2024-02-01 | 30.65 | $30.84 | 1.1M |
| 2024-01-31 | 30.63 | $30.44 | 1.1M |
| 2024-01-30 | 30.69 | $30.68 | 789539 |
| 2024-01-29 | 30.72 | $30.92 | 750200 |
| 2024-01-26 | 30.70 | $30.90 | 554027 |
| 2024-01-25 | 30.68 | $30.92 | 1.8M |
| 2024-01-24 | 30.66 | $30.97 | 1.3M |
| 2024-01-23 | 30.62 | $30.64 | 1.2M |
| 2024-01-22 | 30.65 | $30.36 | 722400 |
| 2024-01-19 | 30.75 | $30.61 | 723100 |
| 2024-01-18 | 30.80 | $30.28 | 1.2M |
| 2024-01-17 | 30.94 | $29.99 | 1.1M |
| 2024-01-16 | 31.17 | $30.43 | 920148 |
| 2024-01-12 | 31.33 | $31.22 | 759900 |
| 2024-01-11 | 31.36 | $31.12 | 802800 |
| 2024-01-10 | 31.41 | $30.95 | 1.3M |
| 2024-01-09 | 31.51 | $31.00 | 2.7M |
| 2024-01-08 | 31.61 | $31.43 | 775800 |
| 2024-01-05 | 31.64 | $31.33 | 689920 |
| 2024-01-04 | 31.69 | $31.31 | 747100 |
| 2024-01-03 | 31.75 | $31.45 | 1.1M |
| 2024-01-02 | 31.80 | $31.60 | 989300 |
| 2023-12-29 | 31.81 | $32.06 | 487221 |
| 2023-12-28 | 31.74 | $32.05 | 998631 |
| 2023-12-27 | 31.65 | $31.80 | 843209 |
| 2023-12-26 | 31.59 | $31.58 | 426400 |
| 2023-12-22 | 31.58 | $31.30 | 862800 |
| 2023-12-21 | 31.62 | $31.45 | 755138 |
| 2023-12-20 | 31.63 | $30.86 | 1.0M |
| 2023-12-19 | 31.77 | $32.04 | 1.1M |
| 2023-12-18 | 31.68 | $31.78 | 1.0M |
| 2023-12-15 | 31.64 | $31.84 | 631208 |
| 2023-12-14 | 31.56 | $32.02 | 1.1M |
| 2023-12-13 | 31.44 | $31.53 | 961100 |
| 2023-12-12 | 31.40 | $31.19 | 637422 |
| 2023-12-11 | 31.43 | $31.20 | 1.0M |
| 2023-12-08 | 31.46 | $31.04 | 965900 |
| 2023-12-07 | 31.52 | $31.18 | 803200 |
| 2023-12-06 | 31.56 | $31.09 | 493800 |
| 2023-12-05 | 31.63 | $31.06 | 895800 |
| 2023-12-04 | 31.71 | $31.30 | 692835 |
| 2023-12-01 | 31.75 | $31.68 | 764200 |
| 2023-11-30 | 31.71 | $31.54 | 775200 |
| 2023-11-29 | 31.70 | $31.54 | 767500 |
| 2023-11-28 | 31.68 | $31.75 | 604400 |
| 2023-11-27 | 31.61 | $31.48 | 607600 |
| 2023-11-24 | 31.59 | $31.63 | 342823 |
| 2023-11-22 | 31.53 | $31.64 | 553804 |
| 2023-11-21 | 31.45 | $31.68 | 722008 |
| 2023-11-20 | 31.35 | $31.94 | 561300 |
| 2023-11-17 | 31.17 | $31.53 | 497400 |
| 2023-11-16 | 31.05 | $31.50 | 980904 |
| 2023-11-15 | 30.92 | $31.84 | 735043 |
| 2023-11-14 | 30.69 | $31.56 | 459428 |
| 2023-11-13 | 30.48 | $30.74 | 511000 |
| 2023-11-10 | 30.42 | $30.76 | 484718 |
| 2023-11-09 | 30.33 | $30.54 | 612900 |
| 2023-11-08 | 30.28 | $30.85 | 572700 |
| 2023-11-07 | 30.15 | $31.02 | 474817 |
| 2023-11-06 | 29.97 | $31.11 | 820841 |
| 2023-11-03 | 29.74 | $30.90 | 638109 |
| 2023-11-02 | 29.52 | $30.23 | 731400 |
| 2023-11-01 | 29.41 | $29.68 | 1.3M |
| 2023-10-31 | 29.40 | $29.37 | 827300 |
| 2023-10-30 | 29.45 | $29.58 | 800300 |
| 2023-10-27 | 29.47 | $29.26 | 1.0M |
| 2023-10-26 | 29.56 | $29.29 | 854100 |
| 2023-10-25 | 29.67 | $29.43 | 729000 |
| 2023-10-24 | 29.76 | $29.81 | 1.3M |
| 2023-10-23 | 29.79 | $29.43 | 1.2M |
| 2023-10-20 | 29.90 | $29.43 | 1.9M |
| 2023-10-19 | 30.04 | $29.81 | 9.8M |
| 2023-10-18 | 30.12 | $29.97 | 1.2M |
| 2023-10-17 | 30.18 | $30.44 | 812600 |
| 2023-10-16 | 30.15 | $30.51 | 708327 |
| 2023-10-13 | 30.10 | $30.29 | 372721 |
| 2023-10-12 | 30.10 | $30.42 | 1.0M |
| 2023-10-11 | 30.06 | $30.73 | 555600 |
| 2023-10-10 | 29.96 | $30.50 | 666235 |
| 2023-10-09 | 29.90 | $30.03 | 471816 |
| 2023-10-06 | 29.92 | $30.18 | 739001 |
| 2023-10-05 | 29.92 | $29.77 | 605945 |
| 2023-10-04 | 30.01 | $29.63 | 760508 |
| 2023-10-03 | 30.14 | $29.73 | 811500 |
| 2023-10-02 | 30.28 | $30.11 | 649800 |
| 2023-09-29 | 30.37 | $30.28 | 1.8M |
| 2023-09-28 | 30.43 | $30.23 | 530102 |
| 2023-09-27 | 30.52 | $30.19 | 531500 |
| 2023-09-26 | 30.63 | $30.17 | 571421 |
| 2023-09-25 | 30.76 | $30.60 | 770332 |
| 2023-09-22 | 30.83 | $30.73 | 671600 |
| 2023-09-21 | 30.88 | $30.34 | 443500 |
| 2023-09-20 | 31.02 | $30.91 | 739241 |
| 2023-09-19 | 31.07 | $31.02 | 529300 |
| 2023-09-18 | 31.11 | $31.23 | 650300 |
| 2023-09-15 | 31.10 | $31.27 | 659800 |
| 2023-09-14 | 31.09 | $31.38 | 603100 |
| 2023-09-13 | 31.06 | $31.18 | 707200 |
| 2023-09-12 | 31.06 | $31.24 | 848500 |
| 2023-09-11 | 31.05 | $31.28 | 773014 |
| 2023-09-08 | 31.03 | $30.86 | 386200 |
| 2023-09-07 | 31.11 | $30.77 | 480900 |
| 2023-09-06 | 31.21 | $31.17 | 452700 |
| 2023-09-05 | 31.25 | $31.35 | 672007 |
| 2023-09-01 | 31.25 | $31.63 | 602822 |
| 2023-08-31 | 31.21 | $31.24 | 1.3M |
| 2023-08-30 | 31.23 | $31.71 | 413100 |
| 2023-08-29 | 31.17 | $31.82 | 510621 |
| 2023-08-28 | 31.07 | $31.41 | 607135 |
| 2023-08-25 | 31.04 | $31.10 | 507600 |
| 2023-08-24 | 31.08 | $31.11 | 804800 |
| 2023-08-23 | 31.12 | $31.21 | 542400 |
| 2023-08-22 | 31.16 | $30.74 | 739500 |
| 2023-08-21 | 31.30 | $30.80 | 636008 |
| 2023-08-18 | 31.45 | $30.67 | 1.8M |
| 2023-08-17 | 31.66 | $30.93 | 668900 |
| 2023-08-16 | 31.85 | $30.90 | 527500 |
| 2023-08-15 | 32.07 | $31.17 | 511012 |
| 2023-08-14 | 32.28 | $31.49 | 659000 |
| 2023-08-11 | 32.45 | $31.65 | 585900 |
| 2023-08-10 | 32.61 | $32.20 | 1.2M |
| 2023-08-09 | 32.69 | $32.13 | 694800 |
| 2023-08-08 | 32.79 | $32.05 | 796411 |
| 2023-08-07 | 32.92 | $32.50 | 991700 |
| 2023-08-04 | 32.97 | $32.52 | 831600 |
| 2023-08-03 | 33.03 | $32.53 | 597308 |
| 2023-08-02 | 33.10 | $32.43 | 652345 |
| 2023-08-01 | 33.19 | $33.18 | 1.1M |
| 2023-07-31 | 33.14 | $33.62 | 1.0M |
| 2023-07-28 | 32.99 | $33.60 | 703920 |
| 2023-07-27 | 32.81 | $32.76 | 791003 |
| 2023-07-26 | 32.78 | $33.17 | 1.9M |
| 2023-07-25 | 32.65 | $32.94 | 934400 |
| 2023-07-24 | 32.55 | $32.70 | 1.1M |
| 2023-07-21 | 32.49 | $32.24 | 1.7M |
| 2023-07-20 | 32.51 | $32.25 | 2.8M |
| 2023-07-19 | 32.53 | $32.59 | 603907 |
| 2023-07-18 | 32.47 | $32.70 | 767300 |
| 2023-07-17 | 32.39 | $32.92 | 640300 |
| 2023-07-14 | 32.24 | $32.86 | 929913 |
| 2023-07-13 | 32.08 | $32.99 | 1.0M |
| 2023-07-12 | 31.87 | $32.58 | 1.0M |
| 2023-07-11 | 31.70 | $31.87 | 837129 |
| 2023-07-10 | 31.66 | $31.51 | 511829 |
| 2023-07-07 | 31.69 | $31.50 | 1.4M |
| 2023-07-06 | 31.73 | $31.15 | 569930 |
| 2023-07-05 | 31.84 | $31.79 | 600700 |
| 2023-07-03 | 31.84 | $31.98 | 798000 |
| 2023-06-30 | 31.80 | $31.63 | 707624 |
| 2023-06-29 | 31.82 | $31.37 | 1.3M |
| 2023-06-28 | 31.90 | $31.55 | 815800 |
| 2023-06-27 | 31.95 | $31.72 | 984300 |
| 2023-06-26 | 31.98 | $31.44 | 630700 |
| 2023-06-23 | 32.06 | $31.35 | 795368 |
| 2023-06-22 | 32.18 | $31.79 | 526308 |
| 2023-06-21 | 32.23 | $31.91 | 876200 |
| 2023-06-20 | 32.25 | $32.02 | 1.6M |
| 2023-06-16 | 32.25 | $32.62 | 1.2M |
| 2023-06-15 | 32.12 | $32.81 | 2.1M |
| 2023-06-14 | 31.93 | $32.53 | 885100 |
| 2023-06-13 | 31.77 | $32.32 | 1.1M |
| 2023-06-12 | 31.62 | $31.99 | 492500 |
| 2023-06-09 | 31.52 | $31.91 | 642149 |
| 2023-06-08 | 31.41 | $31.76 | 583714 |
| 2023-06-07 | 31.32 | $31.58 | 561500 |
| 2023-06-06 | 31.25 | $31.86 | 779300 |
| 2023-06-05 | 31.12 | $31.62 | 602100 |
| 2023-06-02 | 31.01 | $31.64 | 949000 |
| 2023-06-01 | 30.88 | $31.09 | 687000 |
| 2023-05-31 | 30.84 | $30.56 | 734430 |
| 2023-05-30 | 30.91 | $30.77 | 1.1M |
| 2023-05-26 | 30.95 | $31.09 | 364810 |
| 2023-05-25 | 30.93 | $30.54 | 778211 |
| 2023-05-24 | 31.02 | $30.62 | 600404 |
| 2023-05-23 | 31.10 | $30.87 | 587900 |
| 2023-05-22 | 31.15 | $31.37 | 409406 |
| 2023-05-19 | 31.10 | $31.16 | 426700 |
| 2023-05-18 | 31.09 | $31.10 | 632627 |
| 2023-05-17 | 31.09 | $31.24 | 1.0M |
| 2023-05-16 | 31.06 | $31.11 | 302600 |
| 2023-05-15 | 31.05 | $31.30 | 379531 |
| 2023-05-12 | 31.00 | $30.70 | 552100 |
| 2023-05-11 | 31.07 | $31.06 | 489226 |
| 2023-05-10 | 31.07 | $31.17 | 475400 |
| 2023-05-09 | 31.05 | $31.16 | 531233 |
| 2023-05-08 | 31.03 | $31.40 | 642207 |
| 2023-05-05 | 30.96 | $31.31 | 460300 |
| 2023-05-04 | 30.89 | $30.92 | 830002 |
| 2023-05-03 | 30.90 | $30.64 | 431748 |
| 2023-05-02 | 30.97 | $30.66 | 500400 |
| 2023-05-01 | 31.04 | $30.99 | 464306 |
| 2023-04-28 | 31.06 | $31.11 | 650540 |
| 2023-04-27 | 31.05 | $30.93 | 421004 |
| 2023-04-26 | 31.09 | $30.56 | 2.1M |
| 2023-04-25 | 31.20 | $30.30 | 472500 |
| 2023-04-24 | 31.39 | $30.94 | 670500 |
| 2023-04-21 | 31.47 | $31.02 | 1.2M |
| 2023-04-20 | 31.55 | $31.31 | 4.0M |
| 2023-04-19 | 31.58 | $31.42 | 495900 |
| 2023-04-18 | 31.59 | $31.73 | 573000 |
| 2023-04-17 | 31.53 | $31.80 | 969100 |
| 2023-04-14 | 31.45 | $31.65 | 505600 |
| 2023-04-13 | 31.39 | $31.82 | 608000 |
| 2023-04-12 | 31.28 | $31.33 | 684000 |
| 2023-04-11 | 31.26 | $31.58 | 423015 |
| 2023-04-10 | 31.18 | $31.42 | 635029 |
| 2023-04-06 | 31.12 | $31.36 | 451200 |
| 2023-04-05 | 31.06 | $31.24 | 1.1M |
| 2023-04-04 | 31.01 | $31.52 | 767804 |
| 2023-04-03 | 30.90 | $31.52 | 927122 |
| 2023-03-31 | 30.78 | $31.48 | 970800 |
| 2023-03-30 | 30.64 | $31.52 | 563825 |
| 2023-03-29 | 30.47 | $31.24 | 626948 |
| 2023-03-28 | 30.33 | $31.12 | 629000 |
| 2023-03-27 | 30.20 | $30.65 | 648400 |
| 2023-03-24 | 30.15 | $30.80 | 580844 |
| 2023-03-23 | 30.07 | $30.84 | 776900 |
| 2023-03-22 | 29.96 | $30.43 | 753642 |
| 2023-03-21 | 29.93 | $30.28 | 1.0M |
| 2023-03-20 | 29.92 | $29.96 | 893103 |
| 2023-03-17 | 29.99 | $29.86 | 1.8M |
| 2023-03-16 | 30.09 | $30.04 | 1.1M |
| 2023-03-15 | 30.17 | $29.58 | 1.1M |
| 2023-03-14 | 30.37 | $30.15 | 994200 |
| 2023-03-13 | 30.48 | $30.13 | 1.7M |
| 2023-03-10 | 30.62 | $30.10 | 2.4M |
| 2023-03-09 | 30.79 | $30.21 | 932203 |
| 2023-03-08 | 30.97 | $30.91 | 878041 |
| 2023-03-07 | 31.03 | $30.81 | 790000 |
| 2023-03-06 | 31.12 | $31.35 | 1.0M |
| 2023-03-03 | 31.12 | $31.42 | 503249 |
| 2023-03-02 | 31.10 | $31.18 | 658300 |
| 2023-03-01 | 31.13 | $31.11 | 564042 |
| 2023-02-28 | 31.19 | $30.44 | 806200 |
| 2023-02-27 | 31.40 | $30.69 | 706300 |
| 2023-02-24 | 31.59 | $30.56 | 1.1M |
| 2023-02-23 | 31.84 | $31.22 | 1.7M |
| 2023-02-22 | 32.00 | $31.07 | 752000 |
| 2023-02-21 | 32.21 | $31.24 | 845333 |
| 2023-02-17 | 32.42 | $31.69 | 582400 |
| 2023-02-16 | 32.57 | $31.99 | 848009 |
| 2023-02-15 | 32.68 | $32.01 | 860007 |
| 2023-02-14 | 32.80 | $32.30 | 2.7M |
| 2023-02-13 | 32.88 | $32.42 | 913400 |
| 2023-02-10 | 32.94 | $32.16 | 1.8M |
| 2023-02-09 | 33.07 | $32.44 | 693835 |
| 2023-02-08 | 33.16 | $32.31 | 2.7M |
| 2023-02-07 | 33.28 | $32.36 | 938400 |
| 2023-02-06 | 33.41 | $32.23 | 832400 |
| 2023-02-03 | 33.59 | $32.65 | 1.7M |
| 2023-02-02 | 33.70 | $33.28 | 1.1M |
| 2023-02-01 | 33.70 | $33.47 | 731600 |
| 2023-01-31 | 33.64 | $33.01 | 868817 |
| 2023-01-30 | 33.67 | $33.16 | 2.1M |
| 2023-01-27 | 33.67 | $33.75 | 826100 |
| 2023-01-26 | 33.54 | $33.94 | 1.2M |
| 2023-01-25 | 33.34 | $33.62 | 3.4M |
| 2023-01-24 | 33.18 | $33.58 | 1.8M |
| 2023-01-23 | 32.98 | $33.55 | 1.3M |
| 2023-01-20 | 32.76 | $33.26 | 2.2M |
| 2023-01-19 | 32.56 | $32.82 | 2.8M |
| 2023-01-18 | 32.41 | $32.54 | 2.1M |
| 2023-01-17 | 32.30 | $32.74 | 1.3M |
| 2023-01-13 | 32.12 | $32.86 | 2.9M |
| 2023-01-12 | 31.88 | $32.65 | 3.0M |
| 2023-01-11 | 31.65 | $32.55 | 8.0M |
| 2023-01-10 | 31.39 | $32.30 | 611100 |
| 2023-01-09 | 31.15 | $32.11 | 886100 |
| 2023-01-06 | 30.90 | $31.83 | 674335 |
| 2023-01-05 | 30.67 | $31.20 | 515900 |
| 2023-01-04 | 30.54 | $31.32 | 605701 |
| 2023-01-03 | 30.35 | $30.30 | 686200 |
| 2022-12-30 | 30.36 | $30.07 | 764747 |
| 2022-12-29 | 30.41 | $30.49 | 790500 |
| 2022-12-28 | 30.37 | $29.99 | 1.1M |
| 2022-12-27 | 30.44 | $30.41 | 1.1M |
| 2022-12-23 | 30.43 | $29.98 | 944300 |
| 2022-12-22 | 30.51 | $29.99 | 1.4M |
| 2022-12-21 | 30.60 | $30.30 | 704942 |
| 2022-12-20 | 30.64 | $30.03 | 797000 |
| 2022-12-19 | 30.73 | $29.97 | 1.7M |
| 2022-12-16 | 30.86 | $29.92 | 1.2M |
| 2022-12-15 | 31.01 | $29.84 | 1.3M |
| 2022-12-14 | 31.20 | $30.59 | 957922 |
| 2022-12-13 | 31.25 | $30.63 | 1.5M |
| 2022-12-12 | 31.31 | $30.91 | 1.2M |
| 2022-12-09 | 31.31 | $31.08 | 773844 |
| 2022-12-08 | 31.27 | $31.31 | 961117 |
| 2022-12-07 | 31.17 | $30.96 | 1.0M |
| 2022-12-06 | 31.13 | $31.02 | 818643 |
| 2022-12-05 | 31.06 | $31.08 | 808606 |
| 2022-12-02 | 30.96 | $31.47 | 855900 |
| 2022-12-01 | 30.76 | $31.36 | 771626 |
| 2022-11-30 | 30.55 | $31.56 | 1.5M |
| 2022-11-29 | 30.26 | $30.55 | 898705 |
| 2022-11-28 | 30.13 | $29.89 | 698816 |
| 2022-11-25 | 30.11 | $30.05 | 312900 |
| 2022-11-23 | 30.05 | $30.11 | 1.5M |
| 2022-11-22 | 29.97 | $29.86 | 1.4M |
| 2022-11-21 | 29.93 | $29.85 | 906500 |
| 2022-11-18 | 29.87 | $30.25 | 2.0M |
| 2022-11-17 | 29.72 | $30.41 | 1.1M |
| 2022-11-16 | 29.51 | $30.31 | 2.0M |
| 2022-11-15 | 29.29 | $30.86 | 1.3M |
| 2022-11-14 | 28.90 | $30.11 | 888500 |
| 2022-11-11 | 28.62 | $30.34 | 1.1M |
| 2022-11-10 | 28.24 | $29.55 | 2.2M |
| 2022-11-09 | 27.96 | $28.53 | 1.1M |
| 2022-11-08 | 27.85 | $29.06 | 2.2M |
| 2022-11-07 | 27.62 | $28.81 | 1.6M |
| 2022-11-04 | 27.40 | $28.72 | 1.7M |
| 2022-11-03 | 27.17 | $27.70 | 1.4M |
| 2022-11-02 | 27.12 | $27.59 | 2.2M |
| 2022-11-01 | 27.09 | $27.76 | 1.6M |
| 2022-10-31 | 27.02 | $27.29 | 4.0M |
| 2022-10-28 | 27.04 | $27.26 | 933800 |
| 2022-10-27 | 27.08 | $27.39 | 1.2M |
| 2022-10-26 | 27.10 | $27.60 | 1.1M |
| 2022-10-25 | 27.08 | $27.16 | 1.8M |
| 2022-10-24 | 27.16 | $26.89 | 2.5M |
| 2022-10-21 | 27.31 | $27.95 | 3.0M |
| 2022-10-20 | 27.27 | $27.53 | 15.1M |
| 2022-10-19 | 27.31 | $27.38 | 912919 |
| 2022-10-18 | 27.40 | $27.91 | 1.3M |
| 2022-10-17 | 27.39 | $27.90 | 1.3M |
| 2022-10-14 | 27.40 | $27.16 | 957024 |
| 2022-10-13 | 27.56 | $27.58 | 1.2M |
| 2022-10-12 | 27.67 | $27.44 | 1.5M |
| 2022-10-11 | 27.83 | $27.37 | 1.8M |
| 2022-10-10 | 28.03 | $27.83 | 1.0M |
| 2022-10-07 | 28.18 | $28.17 | 1.6M |
| 2022-10-06 | 28.29 | $28.82 | 1.0M |
| 2022-10-05 | 28.28 | $29.00 | 916318 |
| 2022-10-04 | 28.23 | $29.04 | 1.1M |
| 2022-10-03 | 28.18 | $28.15 | 1.4M |
| 2022-09-30 | 28.31 | $27.67 | 2.0M |
| 2022-09-29 | 28.57 | $27.84 | 886800 |
| 2022-09-28 | 28.84 | $28.52 | 1.2M |
| 2022-09-27 | 29.01 | $28.24 | 1.1M |
| 2022-09-26 | 29.28 | $28.30 | 1.6M |
| 2022-09-23 | 29.59 | $28.65 | 2.8M |
| 2022-09-22 | 29.87 | $29.35 | 814400 |
| 2022-09-21 | 30.06 | $29.47 | 1.1M |
| 2022-09-20 | 30.25 | $29.96 | 869400 |
| 2022-09-19 | 30.38 | $30.17 | 1.1M |
| 2022-09-16 | 30.48 | $29.99 | 885300 |
| 2022-09-15 | 30.64 | $30.27 | 1.0M |
| 2022-09-14 | 30.78 | $30.62 | 1.3M |
| 2022-09-13 | 30.86 | $30.44 | 932318 |
| 2022-09-12 | 30.99 | $31.43 | 772300 |
| 2022-09-09 | 30.94 | $31.00 | 1.1M |
| 2022-09-08 | 30.98 | $30.53 | 1.1M |
| 2022-09-07 | 31.12 | $30.69 | 951832 |
| 2022-09-06 | 31.25 | $30.41 | 1.0M |
| 2022-09-02 | 31.47 | $30.81 | 1.2M |
| 2022-09-01 | 31.64 | $31.14 | 1.9M |
| 2022-08-31 | 31.76 | $31.39 | 981500 |
| 2022-08-30 | 31.86 | $31.25 | 1.5M |
| 2022-08-29 | 32.00 | $31.67 | 1.1M |
| 2022-08-26 | 32.07 | $31.89 | 1.9M |
| 2022-08-25 | 32.11 | $32.43 | 3.9M |
| 2022-08-24 | 32.05 | $31.71 | 515526 |
| 2022-08-23 | 32.12 | $31.70 | 810831 |
| 2022-08-22 | 32.21 | $31.59 | 929200 |
| 2022-08-19 | 32.34 | $31.88 | 643500 |
| 2022-08-18 | 32.42 | $32.33 | 636147 |
| 2022-08-17 | 32.42 | $32.56 | 680900 |
| 2022-08-16 | 32.37 | $32.68 | 559828 |
| 2022-08-15 | 32.29 | $32.73 | 556907 |
| 2022-08-12 | 32.18 | $32.89 | 542701 |
| 2022-08-11 | 32.03 | $32.58 | 758406 |
| 2022-08-10 | 31.91 | $32.40 | 550600 |
| 2022-08-09 | 31.81 | $31.98 | 785618 |
| 2022-08-08 | 31.79 | $32.13 | 682638 |
| 2022-08-05 | 31.73 | $32.07 | 626207 |
| 2022-08-04 | 31.67 | $32.10 | 865714 |
| 2022-08-03 | 31.60 | $31.82 | 672105 |
| 2022-08-02 | 31.58 | $31.53 | 1.0M |
| 2022-08-01 | 31.62 | $31.72 | 996400 |
| 2022-07-29 | 31.63 | $32.00 | 1.0M |
| 2022-07-28 | 31.58 | $32.18 | 993405 |
| 2022-07-27 | 31.48 | $32.10 | 913700 |
| 2022-07-26 | 31.39 | $31.48 | 944800 |
| 2022-07-25 | 31.42 | $31.82 | 1.1M |
| 2022-07-22 | 31.38 | $31.72 | 1.4M |
| 2022-07-21 | 31.36 | $32.04 | 3.0M |
| 2022-07-20 | 31.27 | $31.65 | 809700 |
| 2022-07-19 | 31.25 | $31.77 | 967642 |
| 2022-07-18 | 31.21 | $31.30 | 1.7M |
| 2022-07-15 | 31.26 | $31.10 | 2.0M |
| 2022-07-14 | 31.37 | $30.92 | 1.1M |
| 2022-07-13 | 31.54 | $31.14 | 867900 |
| 2022-07-12 | 31.69 | $31.19 | 890800 |
| 2022-07-11 | 31.85 | $31.35 | 918500 |
| 2022-07-08 | 32.01 | $32.23 | 670237 |
| 2022-07-07 | 32.02 | $32.28 | 671700 |
| 2022-07-06 | 32.02 | $31.64 | 929500 |
| 2022-07-05 | 32.15 | $31.84 | 1.6M |
| 2022-07-01 | 32.27 | $32.08 | 1.2M |
| 2022-06-30 | 32.36 | $32.31 | 1.7M |
| 2022-06-29 | 32.42 | $32.51 | 2.0M |
| 2022-06-28 | 32.45 | $32.63 | 3.3M |
| 2022-06-27 | 32.45 | $32.87 | 1.1M |
| 2022-06-24 | 32.42 | $32.90 | 1.4M |
| 2022-06-23 | 32.37 | $32.15 | 1.4M |
| 2022-06-22 | 32.47 | $32.01 | 1.2M |
| 2022-06-21 | 32.63 | $32.62 | 1.5M |
| 2022-06-17 | 32.68 | $32.07 | 2.0M |
| 2022-06-16 | 32.86 | $31.92 | 1.8M |
| 2022-06-15 | 33.10 | $32.96 | 2.5M |
| 2022-06-14 | 33.17 | $32.46 | 1.7M |
| 2022-06-13 | 33.35 | $31.96 | 3.3M |
| 2022-06-10 | 33.66 | $33.10 | 1.5M |
| 2022-06-09 | 33.79 | $33.48 | 2.1M |
| 2022-06-08 | 33.86 | $34.51 | 1.9M |
| 2022-06-07 | 33.73 | $34.36 | 2.0M |
| 2022-06-06 | 33.60 | $34.22 | 1.4M |
| 2022-06-03 | 33.48 | $34.03 | 2.2M |
| 2022-06-02 | 33.39 | $34.66 | 3.7M |
| 2022-06-01 | 33.15 | $34.04 | 5.0M |
| 2022-05-31 | 33.00 | $34.40 | 5.7M |
| 2022-05-27 | 32.76 | $33.83 | 2.2M |
| 2022-05-26 | 32.60 | $33.41 | 1.6M |
| 2022-05-25 | 32.50 | $32.89 | 2.3M |
| 2022-05-24 | 32.51 | $32.76 | 3.1M |
| 2022-05-23 | 32.55 | $33.41 | 3.5M |
| 2022-05-20 | 32.46 | $33.09 | 4.5M |
| 2022-05-19 | 32.43 | $33.02 | 11.5M |
| 2022-05-18 | 32.42 | $32.62 | 49.5M |
| 2022-05-17 | 32.49 | $33.49 | 1.8M |
| 2022-05-16 | 32.40 | $32.69 | 2.5M |
| 2022-05-13 | 32.47 | $32.80 | 1.5M |
| 2022-05-12 | 32.54 | $31.94 | 1.6M |
| 2022-05-11 | 32.80 | $32.14 | 2.2M |
| 2022-05-10 | 33.07 | $32.37 | 3.4M |
| 2022-05-09 | 33.34 | $32.14 | 1.8M |
| 2022-05-06 | 33.71 | $33.05 | 2.4M |
| 2022-05-05 | 33.96 | $33.48 | 2.3M |
| 2022-05-04 | 34.15 | $34.82 | 2.6M |
| 2022-05-03 | 34.10 | $34.52 | 1.9M |
| 2022-05-02 | 34.11 | $34.26 | 3.8M |
| 2022-04-29 | 34.18 | $34.33 | 2.2M |
| 2022-04-28 | 34.25 | $34.16 | 2.3M |
| 2022-04-27 | 34.37 | $33.73 | 3.3M |
| 2022-04-26 | 34.61 | $33.35 | 2.3M |
| 2022-04-25 | 34.98 | $34.09 | 8.4M |
| 2022-04-22 | 35.25 | $34.28 | 1.7M |
| 2022-04-21 | 35.52 | $34.51 | 2.4M |
| 2022-04-20 | 35.80 | $35.29 | 1.8M |
| 2022-04-19 | 35.96 | $35.46 | 1.7M |
| 2022-04-18 | 36.11 | $35.64 | 2.0M |
| 2022-04-14 | 36.25 | $35.81 | 2.4M |
| 2022-04-13 | 36.37 | $36.29 | 1.2M |
| 2022-04-12 | 36.42 | $35.85 | 2.2M |
| 2022-04-11 | 36.57 | $36.04 | 2.6M |
| 2022-04-08 | 36.71 | $36.46 | 1.2M |
| 2022-04-07 | 36.77 | $36.47 | 3.5M |
| 2022-04-06 | 36.85 | $36.86 | 5.5M |
| 2022-04-05 | 36.86 | $37.34 | 1.6M |
| 2022-04-04 | 36.77 | $38.05 | 1.9M |
| 2022-04-01 | 36.52 | $37.35 | 2.5M |
| 2022-03-31 | 36.38 | $36.73 | 3.5M |
| 2022-03-30 | 36.34 | $37.31 | 1.1M |
| 2022-03-29 | 36.18 | $37.46 | 1.7M |
| 2022-03-28 | 35.97 | $36.84 | 1.5M |
| 2022-03-25 | 35.85 | $36.67 | 1.4M |
| 2022-03-24 | 35.76 | $37.00 | 1.8M |
| 2022-03-23 | 35.59 | $36.75 | 2.0M |
| 2022-03-22 | 35.44 | $36.91 | 3.1M |
| 2022-03-21 | 35.25 | $36.29 | 2.5M |
| 2022-03-18 | 35.16 | $36.86 | 1.8M |
| 2022-03-17 | 34.94 | $36.35 | 3.4M |
| 2022-03-16 | 34.81 | $36.48 | 2.9M |
| 2022-03-15 | 34.63 | $33.81 | 2.8M |
| 2022-03-14 | 35.00 | $33.66 | 3.7M |
| 2022-03-11 | 35.47 | $34.40 | 4.1M |
| 2022-03-10 | 35.86 | $35.13 | 2.9M |
| 2022-03-09 | 36.17 | $35.73 | 2.0M |
| 2022-03-08 | 36.42 | $34.77 | 4.1M |
| 2022-03-07 | 36.91 | $34.59 | 1.7M |
| 2022-03-04 | 37.53 | $35.94 | 1.4M |
| 2022-03-03 | 37.96 | $36.77 | 4.3M |
| 2022-03-02 | 38.30 | $37.38 | 1.7M |
| 2022-03-01 | 38.56 | $37.29 | 2.4M |
| 2022-02-28 | 38.89 | $37.92 | 2.3M |
| 2022-02-25 | 39.14 | $38.52 | 2.2M |
| 2022-02-24 | 39.31 | $37.85 | 4.6M |
| 2022-02-23 | 39.64 | $38.67 | 2.1M |
| 2022-02-22 | 39.86 | $39.14 | 5.1M |
| 2022-02-18 | 40.01 | $39.73 | 1.5M |
| 2022-02-17 | 40.07 | $40.15 | 2.4M |
| 2022-02-16 | 40.04 | $40.64 | 2.3M |
| 2022-02-15 | 39.91 | $40.42 | 1.8M |
| 2022-02-14 | 39.80 | $39.48 | 1.9M |
| 2022-02-11 | 39.87 | $39.70 | 1.7M |
| 2022-02-10 | 39.91 | $40.31 | 3.0M |
| 2022-02-09 | 39.82 | $40.58 | 3.0M |
| 2022-02-08 | 39.66 | $40.01 | 1.4M |
| 2022-02-07 | 39.60 | $39.67 | 1.6M |
| 2022-02-04 | 39.60 | $39.75 | 2.6M |
| 2022-02-03 | 39.59 | $39.65 | 2.7M |
| 2022-02-02 | 39.60 | $40.08 | 2.5M |
| 2022-02-01 | 39.51 | $40.08 | 2.1M |
| 2022-01-31 | 39.42 | $39.90 | 2.6M |
| 2022-01-28 | 39.35 | $38.72 | 3.4M |
| 2022-01-27 | 39.51 | $38.48 | 10.0M |
| 2022-01-26 | 39.76 | $38.98 | 2.3M |
| 2022-01-25 | 39.94 | $39.45 | 3.4M |
| 2022-01-24 | 40.05 | $39.45 | 11.9M |
| 2022-01-21 | 40.18 | $39.88 | 1.4M |
| 2022-01-20 | 40.24 | $40.50 | 1.6M |
| 2022-01-19 | 40.18 | $40.30 | 1.7M |
| 2022-01-18 | 40.15 | $40.13 | 3.4M |
| 2022-01-14 | 40.16 | $40.84 | 1.1M |
| 2022-01-13 | 40.01 | $40.81 | 1.1M |
| 2022-01-12 | 39.85 | $41.37 | 1.6M |
| 2022-01-11 | 39.54 | $40.70 | 3.0M |
| 2022-01-10 | 39.33 | $39.72 | 2.6M |
| 2022-01-07 | 39.29 | $39.68 | 1.7M |
| 2022-01-06 | 39.25 | $39.30 | 1.4M |
| 2022-01-05 | 39.29 | $39.16 | 1.6M |
| 2022-01-04 | 39.37 | $39.83 | 3.0M |
| 2022-01-03 | 39.33 | $39.98 | 1.8M |
| 2021-12-31 | 39.25 | $39.75 | 2.2M |
| 2021-12-30 | 39.20 | $39.84 | 1.9M |
| 2021-12-29 | 39.14 | $39.39 | 1.5M |
| 2021-12-28 | 39.16 | $39.56 | 1.4M |
| 2021-12-27 | 39.16 | $39.70 | 1.5M |
| 2021-12-23 | 39.13 | $39.51 | 1.3M |
| 2021-12-22 | 39.13 | $39.34 | 2.1M |
| 2021-12-21 | 39.18 | $39.14 | 1.6M |
| 2021-12-20 | 39.29 | $38.50 | 3.9M |
| 2021-12-17 | 39.55 | $39.09 | 2.2M |
| 2021-12-16 | 39.74 | $39.28 | 2.0M |
| 2021-12-15 | 39.91 | $39.25 | 3.3M |
| 2021-12-14 | 40.13 | $39.36 | 2.5M |
| 2021-12-13 | 40.36 | $39.42 | 2.7M |
| 2021-12-10 | 40.62 | $40.95 | 1.2M |
| 2021-12-09 | 40.60 | $40.92 | 2.2M |
| 2021-12-08 | 40.58 | $41.17 | 1.4M |
| 2021-12-07 | 40.52 | $41.04 | 1.9M |
| 2021-12-06 | 40.47 | $40.39 | 2.3M |
| 2021-12-03 | 40.56 | $40.11 | 3.8M |
| 2021-12-02 | 40.72 | $40.65 | 3.4M |
| 2021-12-01 | 40.80 | $40.25 | 3.1M |
| 2021-11-30 | 40.98 | $40.10 | 3.3M |
| 2021-11-29 | 41.23 | $40.12 | 2.0M |
| 2021-11-26 | 41.51 | $40.09 | 1.4M |
| 2021-11-24 | 41.84 | $41.35 | 1.1M |
| 2021-11-23 | 41.96 | $41.46 | 1.6M |
| 2021-11-22 | 42.08 | $41.50 | 3.1M |
| 2021-11-19 | 42.21 | $41.78 | 1.2M |
| 2021-11-18 | 42.30 | $41.94 | 1.4M |
| 2021-11-17 | 42.38 | $42.38 | 1.8M |
| 2021-11-16 | 42.37 | $42.54 | 1.5M |
| 2021-11-15 | 42.32 | $42.51 | 808100 |
| 2021-11-12 | 42.28 | $42.65 | 764900 |
| 2021-11-11 | 42.20 | $42.61 | 724331 |
| 2021-11-10 | 42.11 | $41.90 | 1.1M |
| 2021-11-09 | 42.16 | $42.08 | 1.3M |
| 2021-11-08 | 42.18 | $42.21 | 818500 |
| 2021-11-05 | 42.18 | $41.88 | 824900 |
| 2021-11-04 | 42.25 | $41.92 | 812121 |
| 2021-11-03 | 42.32 | $42.07 | 911900 |
| 2021-11-02 | 42.36 | $41.77 | 1.0M |
| 2021-11-01 | 42.48 | $42.15 | 1.2M |
| 2021-10-29 | 42.54 | $41.87 | 2.1M |
| 2021-10-28 | 42.66 | $42.47 | 1.7M |
| 2021-10-27 | 42.68 | $42.43 | 1.2M |
| 2021-10-26 | 42.70 | $42.77 | 1.8M |
| 2021-10-25 | 42.66 | $43.05 | 1.1M |
| 2021-10-22 | 42.55 | $42.81 | 2.5M |
| 2021-10-21 | 42.47 | $42.89 | 9.5M |
| 2021-10-20 | 42.36 | $43.37 | 1.7M |
| 2021-10-19 | 42.13 | $43.27 | 1.4M |
| 2021-10-18 | 41.89 | $42.73 | 752638 |
| 2021-10-15 | 41.72 | $42.76 | 1.1M |
| 2021-10-14 | 41.51 | $42.26 | 872247 |
| 2021-10-13 | 41.38 | $42.13 | 1.1M |
| 2021-10-12 | 41.26 | $41.47 | 1.2M |
| 2021-10-11 | 41.26 | $41.61 | 1.1M |
| 2021-10-08 | 41.23 | $41.70 | 1.6M |
| 2021-10-07 | 41.19 | $41.62 | 1.2M |
| 2021-10-06 | 41.15 | $40.84 | 4.2M |
| 2021-10-05 | 41.28 | $41.00 | 2.1M |
| 2021-10-04 | 41.39 | $40.68 | 3.7M |
| 2021-10-01 | 41.60 | $41.32 | 11.0M |
| 2021-09-30 | 41.70 | $41.44 | 948911 |
| 2021-09-29 | 41.80 | $41.14 | 1.3M |
| 2021-09-28 | 41.98 | $41.53 | 1.6M |
| 2021-09-27 | 42.11 | $42.08 | 1.0M |
| 2021-09-24 | 42.14 | $41.77 | 812800 |
| 2021-09-23 | 42.24 | $42.23 | 1.0M |
| 2021-09-22 | 42.27 | $41.98 | 1.1M |
| 2021-09-21 | 42.35 | $41.45 | 1.4M |
| 2021-09-20 | 42.56 | $41.15 | 1.5M |
| 2021-09-17 | 42.87 | $42.25 | 965200 |
| 2021-09-16 | 43.00 | $42.44 | 1.0M |
| 2021-09-15 | 43.10 | $42.93 | 964700 |
| 2021-09-14 | 43.12 | $42.96 | 1.2M |
| 2021-09-13 | 43.13 | $43.29 | 2.0M |
| 2021-09-10 | 43.08 | $43.17 | 1.2M |
| 2021-09-09 | 43.04 | $43.19 | 1.1M |
| 2021-09-08 | 42.98 | $43.27 | 1.2M |
| 2021-09-07 | 42.91 | $43.97 | 1.9M |
| 2021-09-03 | 42.67 | $43.66 | 689000 |
| 2021-09-02 | 42.45 | $43.44 | 1.1M |
| 2021-09-01 | 42.26 | $43.62 | 1.2M |
| 2021-08-31 | 41.99 | $43.16 | 1.6M |
| 2021-08-30 | 41.77 | $42.57 | 634447 |
| 2021-08-27 | 41.65 | $42.46 | 827400 |
| 2021-08-26 | 41.54 | $41.89 | 715114 |
| 2021-08-25 | 41.53 | $42.36 | 1.2M |
| 2021-08-24 | 41.43 | $42.31 | 1.6M |
| 2021-08-23 | 41.32 | $41.37 | 1.2M |
| 2021-08-20 | 41.39 | $40.74 | 1.8M |
| 2021-08-19 | 41.62 | $40.79 | 1.8M |
| 2021-08-18 | 41.88 | $41.35 | 2.3M |
| 2021-08-17 | 42.06 | $41.32 | 1.5M |
| 2021-08-16 | 42.28 | $41.99 | 802700 |
| 2021-08-13 | 42.40 | $42.41 | 1.5M |
| 2021-08-12 | 42.45 | $42.48 | 1.2M |
| 2021-08-11 | 42.50 | $42.89 | 739145 |
| 2021-08-10 | 42.47 | $42.80 | 960200 |
| 2021-08-09 | 42.46 | $42.73 | 849400 |
| 2021-08-06 | 42.47 | $42.57 | 1.1M |
| 2021-08-05 | 42.51 | $42.96 | 890703 |
| 2021-08-04 | 42.49 | $43.04 | 1.3M |
| 2021-08-03 | 42.44 | $42.83 | 1.1M |
| 2021-08-02 | 42.44 | $42.66 | 2.1M |
| 2021-07-30 | 42.47 | $42.23 | 1.4M |
| 2021-07-29 | 42.61 | $42.71 | 2.0M |
| 2021-07-28 | 42.67 | $42.42 | 2.8M |
| 2021-07-27 | 42.81 | $41.29 | 2.5M |
| 2021-07-26 | 43.21 | $42.15 | 6.2M |
| 2021-07-23 | 43.49 | $43.02 | 22.6M |
| 2021-07-22 | 43.64 | $43.78 | 1.0M |
| 2021-07-21 | 43.66 | $43.66 | 1.1M |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
51.51
2026-07-17
Close Price
$50.82
Vol: 979750
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.11
Average
36.67
Maximum
56.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.51 | $50.82 | 979750 |
| 2026-07-16 | 51.96 | $51.42 | 405800 |
| 2026-07-15 | 52.33 | $52.51 | 378700 |
| 2026-07-14 | 52.45 | $52.55 | 405600 |
| 2026-07-13 | 52.60 | $51.63 | 277600 |
| 2026-07-10 | 53.08 | $53.57 | 675919 |
| 2026-07-09 | 53.06 | $53.42 | 540400 |
| 2026-07-08 | 53.08 | $53.02 | 473933 |
| 2026-07-07 | 53.25 | $52.61 | 702900 |
| 2026-07-06 | 53.59 | $54.05 | 409011 |
| 2026-07-02 | 53.55 | $52.46 | 534548 |
| 2026-07-01 | 54.02 | $53.12 | 1.2M |
| 2026-06-30 | 54.38 | $54.69 | 346500 |
| 2026-06-29 | 54.32 | $53.91 | 537534 |
| 2026-06-26 | 54.49 | $53.67 | 551900 |
| 2026-06-25 | 54.77 | $54.31 | 854800 |
| 2026-06-24 | 54.91 | $53.67 | 981200 |
| 2026-06-23 | 55.28 | $53.61 | 664540 |
| 2026-06-22 | 55.74 | $56.80 | 766600 |
| 2026-06-18 | 55.27 | $56.57 | 359344 |
| 2026-06-17 | 54.77 | $54.88 | 695819 |
| 2026-06-16 | 54.69 | $55.12 | 539300 |
| 2026-06-15 | 54.50 | $55.93 | 603019 |
| 2026-06-12 | 54.01 | $54.73 | 1.6M |
| 2026-06-11 | 53.79 | $54.25 | 1.8M |
| 2026-06-10 | 53.67 | $51.99 | 5.1M |
| 2026-06-09 | 54.24 | $52.95 | 4.5M |
| 2026-06-08 | 54.61 | $52.83 | 593100 |
| 2026-06-05 | 55.10 | $51.82 | 1.1M |
| 2026-06-04 | 56.00 | $55.41 | 506300 |
| 2026-06-03 | 55.94 | $56.03 | 760407 |
| 2026-06-02 | 55.65 | $56.73 | 845644 |
| 2026-06-01 | 55.06 | $56.13 | 1.6M |
| 2026-05-29 | 54.50 | $54.93 | 1.1M |
| 2026-05-28 | 54.19 | $54.83 | 2.9M |
| 2026-05-27 | 53.82 | $54.61 | 916645 |
| 2026-05-26 | 53.43 | $54.56 | 581546 |
| 2026-05-22 | 52.96 | $52.52 | 959600 |
| 2026-05-21 | 53.02 | $52.65 | 1.2M |
| 2026-05-20 | 53.04 | $52.38 | 1.8M |
| 2026-05-19 | 53.14 | $51.40 | 1.0M |
| 2026-05-18 | 53.55 | $51.85 | 1.2M |
| 2026-05-15 | 53.89 | $51.88 | 919200 |
| 2026-05-14 | 54.28 | $53.77 | 543844 |
| 2026-05-13 | 54.14 | $53.59 | 982600 |
| 2026-05-12 | 53.99 | $52.57 | 862700 |
| 2026-05-11 | 54.10 | $54.31 | 838400 |
| 2026-05-08 | 53.66 | $54.37 | 2.4M |
| 2026-05-07 | 53.07 | $53.20 | 459500 |
| 2026-05-06 | 52.71 | $53.88 | 3.5M |
| 2026-05-05 | 52.02 | $52.24 | 491525 |
| 2026-05-04 | 51.69 | $51.23 | 3.0M |
| 2026-05-01 | 51.57 | $51.26 | 375333 |
| 2026-04-30 | 51.41 | $51.14 | 676028 |
| 2026-04-29 | 51.23 | $50.13 | 592600 |
| 2026-04-28 | 51.30 | $50.33 | 438000 |
| 2026-04-27 | 51.31 | $50.84 | 277200 |
| 2026-04-24 | 51.13 | $50.94 | 429954 |
| 2026-04-23 | 50.86 | $49.86 | 852527 |
| 2026-04-22 | 50.85 | $50.72 | 1.1M |
| 2026-04-21 | 50.54 | $49.90 | 843000 |
| 2026-04-20 | 50.40 | $50.64 | 509900 |
| 2026-04-17 | 49.97 | $50.93 | 865600 |
| 2026-04-16 | 49.34 | $50.03 | 374100 |
| 2026-04-15 | 48.83 | $49.88 | 319700 |
| 2026-04-14 | 48.24 | $49.86 | 326204 |
| 2026-04-13 | 47.52 | $48.84 | 451839 |
| 2026-04-10 | 46.96 | $48.51 | 432031 |
| 2026-04-09 | 46.37 | $48.25 | 692800 |
| 2026-04-08 | 45.74 | $48.44 | 1.5M |
| 2026-04-07 | 44.91 | $45.90 | 1.3M |
| 2026-04-06 | 44.72 | $45.73 | 1.1M |
| 2026-04-02 | 44.55 | $45.33 | 1.1M |
| 2026-04-01 | 44.48 | $45.80 | 1.3M |
| 2026-03-31 | 44.26 | $45.47 | 2.4M |
| 2026-03-30 | 44.12 | $43.80 | 946728 |
| 2026-03-27 | 44.49 | $44.21 | 1.6M |
| 2026-03-26 | 44.84 | $44.44 | 829300 |
| 2026-03-25 | 45.20 | $46.02 | 2.1M |
| 2026-03-24 | 45.16 | $45.40 | 1.7M |
| 2026-03-23 | 45.32 | $46.03 | 1.7M |
| 2026-03-20 | 45.33 | $44.66 | 1.4M |
| 2026-03-19 | 45.80 | $46.22 | 2.2M |
| 2026-03-18 | 45.89 | $46.16 | 1.4M |
| 2026-03-17 | 46.03 | $47.04 | 1.0M |
| 2026-03-16 | 45.94 | $46.77 | 1.7M |
| 2026-03-13 | 45.93 | $45.41 | 2.9M |
| 2026-03-12 | 46.36 | $45.52 | 2.4M |
| 2026-03-11 | 46.87 | $47.08 | 1.4M |
| 2026-03-10 | 47.01 | $46.99 | 2.8M |
| 2026-03-09 | 47.22 | $46.81 | 3.0M |
| 2026-03-06 | 47.54 | $45.90 | 1.9M |
| 2026-03-05 | 48.22 | $46.17 | 1.9M |
| 2026-03-04 | 48.97 | $47.37 | 2.2M |
| 2026-03-03 | 49.51 | $46.82 | 3.0M |
| 2026-03-02 | 50.33 | $49.19 | 1.6M |
| 2026-02-27 | 50.57 | $50.12 | 1.5M |
| 2026-02-26 | 50.55 | $50.33 | 1.5M |
| 2026-02-25 | 50.44 | $50.87 | 1.2M |
| 2026-02-24 | 50.13 | $50.45 | 1.8M |
| 2026-02-23 | 49.87 | $49.69 | 1.4M |
| 2026-02-20 | 49.78 | $50.22 | 1.1M |
| 2026-02-19 | 49.48 | $49.20 | 862800 |
| 2026-02-18 | 49.43 | $49.31 | 665838 |
| 2026-02-17 | 49.33 | $49.08 | 618600 |
| 2026-02-13 | 49.25 | $49.29 | 1.1M |
| 2026-02-12 | 49.09 | $49.04 | 832919 |
| 2026-02-11 | 48.95 | $49.58 | 890600 |
| 2026-02-10 | 48.60 | $48.83 | 597902 |
| 2026-02-09 | 48.40 | $48.70 | 1.3M |
| 2026-02-06 | 48.18 | $48.34 | 1.1M |
| 2026-02-05 | 48.02 | $47.03 | 812900 |
| 2026-02-04 | 48.23 | $47.15 | 880314 |
| 2026-02-03 | 48.44 | $47.86 | 1.1M |
| 2026-02-02 | 48.45 | $47.65 | 855000 |
| 2026-01-30 | 48.51 | $47.54 | 1.7M |
| 2026-01-29 | 48.61 | $48.53 | 2.0M |
| 2026-01-28 | 48.40 | $48.80 | 1.0M |
| 2026-01-27 | 48.03 | $48.55 | 4.1M |
| 2026-01-26 | 47.65 | $47.63 | 687700 |
| 2026-01-23 | 47.46 | $47.57 | 944629 |
| 2026-01-22 | 47.24 | $47.26 | 1.1M |
| 2026-01-21 | 47.05 | $46.91 | 1.6M |
| 2026-01-20 | 46.92 | $46.21 | 1.0M |
| 2026-01-16 | 46.96 | $46.71 | 446333 |
| 2026-01-15 | 46.84 | $46.87 | 578500 |
| 2026-01-14 | 46.63 | $46.60 | 2.6M |
| 2026-01-13 | 46.45 | $46.42 | 1.5M |
| 2026-01-12 | 46.27 | $46.75 | 723300 |
| 2026-01-09 | 45.94 | $46.09 | 518224 |
| 2026-01-08 | 45.72 | $45.85 | 590137 |
| 2026-01-07 | 45.53 | $45.90 | 639846 |
| 2026-01-06 | 45.27 | $46.31 | 505800 |
| 2026-01-05 | 44.82 | $45.97 | 903536 |
| 2026-01-02 | 44.36 | $45.44 | 1.1M |
| 2025-12-31 | 43.98 | $44.17 | 278604 |
| 2025-12-30 | 43.91 | $44.35 | 396147 |
| 2025-12-29 | 43.76 | $44.18 | 311200 |
| 2025-12-26 | 43.65 | $44.26 | 229100 |
| 2025-12-24 | 43.48 | $43.95 | 165329 |
| 2025-12-23 | 43.38 | $43.86 | 387300 |
| 2025-12-22 | 43.29 | $43.64 | 631600 |
| 2025-12-19 | 43.25 | $43.50 | 505500 |
| 2025-12-18 | 43.25 | $43.04 | 900300 |
| 2025-12-17 | 43.41 | $42.52 | 3.2M |
| 2025-12-16 | 43.77 | $42.83 | 651100 |
| 2025-12-15 | 44.12 | $43.81 | 533400 |
| 2025-12-12 | 44.22 | $43.97 | 468026 |
| 2025-12-11 | 44.31 | $44.56 | 746743 |
| 2025-12-10 | 44.22 | $44.70 | 333800 |
| 2025-12-09 | 44.07 | $44.29 | 303005 |
| 2025-12-08 | 44.02 | $44.32 | 281700 |
| 2025-12-05 | 43.95 | $44.42 | 337543 |
| 2025-12-04 | 43.83 | $44.11 | 600500 |
| 2025-12-03 | 43.79 | $44.10 | 337500 |
| 2025-12-02 | 43.74 | $44.09 | 441100 |
| 2025-12-01 | 43.69 | $44.07 | 517500 |
| 2025-11-28 | 43.64 | $44.07 | 167600 |
| 2025-11-26 | 43.58 | $44.06 | 365321 |
| 2025-11-25 | 43.52 | $43.75 | 777522 |
| 2025-11-24 | 43.55 | $43.61 | 390439 |
| 2025-11-21 | 43.64 | $43.16 | 913636 |
| 2025-11-20 | 43.89 | $43.16 | 954517 |
| 2025-11-19 | 44.20 | $43.73 | 718500 |
| 2025-11-18 | 44.40 | $43.90 | 3.2M |
| 2025-11-17 | 44.59 | $43.96 | 538722 |
| 2025-11-14 | 44.80 | $44.59 | 787018 |
| 2025-11-13 | 44.85 | $44.52 | 392215 |
| 2025-11-12 | 44.94 | $45.06 | 254600 |
| 2025-11-11 | 44.87 | $45.07 | 644826 |
| 2025-11-10 | 44.77 | $45.04 | 365040 |
| 2025-11-07 | 44.66 | $44.22 | 357069 |
| 2025-11-06 | 44.78 | $44.37 | 664000 |
| 2025-11-05 | 44.88 | $44.72 | 1.4M |
| 2025-11-04 | 44.88 | $44.20 | 278300 |
| 2025-11-03 | 45.04 | $45.02 | 381900 |
| 2025-10-31 | 44.97 | $44.69 | 371720 |
| 2025-10-30 | 44.98 | $44.79 | 433900 |
| 2025-10-29 | 44.95 | $45.31 | 567400 |
| 2025-10-28 | 44.74 | $45.10 | 1.4M |
| 2025-10-27 | 44.54 | $45.03 | 378418 |
| 2025-10-24 | 44.31 | $44.62 | 239500 |
| 2025-10-23 | 44.16 | $44.33 | 379200 |
| 2025-10-22 | 44.07 | $43.95 | 436936 |
| 2025-10-21 | 44.06 | $43.98 | 273100 |
| 2025-10-20 | 44.04 | $44.54 | 278700 |
| 2025-10-17 | 43.84 | $43.96 | 355810 |
| 2025-10-16 | 43.76 | $43.99 | 356700 |
| 2025-10-15 | 43.66 | $43.75 | 343933 |
| 2025-10-14 | 43.61 | $43.02 | 285842 |
| 2025-10-13 | 43.77 | $43.45 | 322333 |
| 2025-10-10 | 43.82 | $42.19 | 1.1M |
| 2025-10-09 | 44.28 | $43.81 | 424300 |
| 2025-10-08 | 44.31 | $44.28 | 356818 |
| 2025-10-07 | 44.20 | $43.88 | 324600 |
| 2025-10-06 | 44.17 | $44.25 | 534111 |
| 2025-10-03 | 44.00 | $44.05 | 309800 |
| 2025-10-02 | 43.86 | $43.96 | 266200 |
| 2025-10-01 | 43.69 | $43.77 | 585500 |
| 2025-09-30 | 43.55 | $43.42 | 1.1M |
| 2025-09-29 | 43.46 | $43.24 | 359344 |
| 2025-09-26 | 43.41 | $42.80 | 415800 |
| 2025-09-25 | 43.47 | $42.92 | 316649 |
| 2025-09-24 | 43.50 | $43.11 | 285034 |
| 2025-09-23 | 43.46 | $43.25 | 477600 |
| 2025-09-22 | 43.35 | $43.25 | 483300 |
| 2025-09-19 | 43.20 | $43.05 | 535100 |
| 2025-09-18 | 43.08 | $43.20 | 496443 |
| 2025-09-17 | 42.86 | $43.30 | 1.0M |
| 2025-09-16 | 42.55 | $43.10 | 1.2M |
| 2025-09-15 | 42.22 | $42.78 | 610848 |
| 2025-09-12 | 41.92 | $42.44 | 586100 |
| 2025-09-11 | 41.64 | $42.42 | 762600 |
| 2025-09-10 | 41.31 | $41.89 | 346922 |
| 2025-09-09 | 41.07 | $41.57 | 269833 |
| 2025-09-08 | 40.86 | $41.30 | 718400 |
| 2025-09-05 | 40.70 | $40.99 | 295037 |
| 2025-09-04 | 40.60 | $40.47 | 377100 |
| 2025-09-03 | 40.64 | $40.58 | 444500 |
| 2025-09-02 | 40.65 | $40.43 | 342638 |
| 2025-08-29 | 40.71 | $40.46 | 836436 |
| 2025-08-28 | 40.76 | $40.67 | 551137 |
| 2025-08-27 | 40.76 | $40.53 | 284700 |
| 2025-08-26 | 40.80 | $40.76 | 635900 |
| 2025-08-25 | 40.78 | $40.87 | 473600 |
| 2025-08-22 | 40.70 | $41.11 | 1.4M |
| 2025-08-21 | 40.54 | $40.34 | 328400 |
| 2025-08-20 | 40.57 | $40.41 | 246311 |
| 2025-08-19 | 40.59 | $40.44 | 207100 |
| 2025-08-18 | 40.59 | $40.74 | 674826 |
| 2025-08-15 | 40.50 | $40.56 | 1.1M |
| 2025-08-14 | 40.44 | $40.53 | 284700 |
| 2025-08-13 | 40.37 | $41.04 | 321042 |
| 2025-08-12 | 40.13 | $40.55 | 212237 |
| 2025-08-11 | 39.98 | $40.04 | 229929 |
| 2025-08-08 | 39.95 | $40.18 | 437724 |
| 2025-08-07 | 39.88 | $40.25 | 304100 |
| 2025-08-06 | 39.77 | $39.93 | 462200 |
| 2025-08-05 | 39.73 | $39.75 | 380500 |
| 2025-08-04 | 39.73 | $39.61 | 485447 |
| 2025-08-01 | 39.79 | $39.17 | 537800 |
| 2025-07-31 | 39.99 | $39.46 | 435100 |
| 2025-07-30 | 40.14 | $39.67 | 390900 |
| 2025-07-29 | 40.25 | $39.93 | 229016 |
| 2025-07-28 | 40.30 | $39.90 | 222700 |
| 2025-07-25 | 40.36 | $40.21 | 476227 |
| 2025-07-24 | 40.33 | $40.27 | 303700 |
| 2025-07-23 | 40.27 | $40.55 | 882624 |
| 2025-07-22 | 40.09 | $40.07 | 402200 |
| 2025-07-21 | 40.03 | $40.13 | 518501 |
| 2025-07-18 | 39.92 | $39.92 | 299335 |
| 2025-07-17 | 39.84 | $40.02 | 340325 |
| 2025-07-16 | 39.71 | $39.82 | 584726 |
| 2025-07-15 | 39.61 | $39.68 | 317329 |
| 2025-07-14 | 39.52 | $39.37 | 302000 |
| 2025-07-11 | 39.51 | $39.28 | 401000 |
| 2025-07-10 | 39.51 | $39.37 | 461400 |
| 2025-07-09 | 39.48 | $39.24 | 459000 |
| 2025-07-08 | 39.48 | $39.35 | 281200 |
| 2025-07-07 | 39.43 | $39.06 | 451816 |
| 2025-07-03 | 39.45 | $39.60 | 170308 |
| 2025-07-02 | 39.30 | $39.40 | 1.1M |
| 2025-07-01 | 39.17 | $39.28 | 696900 |
| 2025-06-30 | 39.04 | $39.17 | 555500 |
| 2025-06-27 | 38.90 | $39.07 | 392100 |
| 2025-06-26 | 38.76 | $39.17 | 771900 |
| 2025-06-25 | 38.56 | $38.97 | 630431 |
| 2025-06-24 | 38.36 | $38.91 | 370709 |
| 2025-06-23 | 38.13 | $37.90 | 298700 |
| 2025-06-20 | 38.17 | $37.57 | 982100 |
| 2025-06-18 | 38.32 | $37.77 | 738042 |
| 2025-06-17 | 38.43 | $37.71 | 296730 |
| 2025-06-16 | 38.57 | $38.25 | 387700 |
| 2025-06-13 | 38.56 | $38.12 | 374600 |
| 2025-06-12 | 38.58 | $38.73 | 371500 |
| 2025-06-11 | 38.40 | $38.66 | 572600 |
| 2025-06-10 | 38.20 | $38.51 | 509100 |
| 2025-06-09 | 37.98 | $38.27 | 509200 |
| 2025-06-06 | 37.79 | $37.96 | 213800 |
| 2025-06-05 | 37.64 | $37.83 | 735422 |
| 2025-06-04 | 37.50 | $37.66 | 381731 |
| 2025-06-03 | 37.37 | $37.12 | 754927 |
| 2025-06-02 | 37.38 | $36.97 | 373900 |
| 2025-05-30 | 37.42 | $36.62 | 391133 |
| 2025-05-29 | 37.58 | $37.13 | 619700 |
| 2025-05-28 | 37.61 | $36.96 | 337143 |
| 2025-05-27 | 37.68 | $37.14 | 666920 |
| 2025-05-23 | 37.70 | $37.23 | 448843 |
| 2025-05-22 | 37.68 | $37.06 | 413208 |
| 2025-05-21 | 37.69 | $37.19 | 543300 |
| 2025-05-20 | 37.65 | $37.28 | 1.2M |
| 2025-05-19 | 37.56 | $37.32 | 256629 |
| 2025-05-16 | 37.43 | $37.22 | 265800 |
| 2025-05-15 | 37.27 | $37.22 | 827731 |
| 2025-05-14 | 37.07 | $37.21 | 410800 |
| 2025-05-13 | 36.82 | $36.96 | 1.0M |
| 2025-05-12 | 36.57 | $36.89 | 1.1M |
| 2025-05-09 | 36.28 | $36.06 | 289400 |
| 2025-05-08 | 36.18 | $35.86 | 588200 |
| 2025-05-07 | 36.10 | $35.88 | 820507 |
| 2025-05-06 | 36.00 | $36.30 | 854000 |
| 2025-05-05 | 35.72 | $36.54 | 1.3M |
| 2025-05-02 | 35.30 | $36.22 | 492600 |
| 2025-05-01 | 34.87 | $35.15 | 939743 |
| 2025-04-30 | 34.69 | $35.16 | 639200 |
| 2025-04-29 | 34.47 | $35.03 | 270300 |
| 2025-04-28 | 34.23 | $34.88 | 494400 |
| 2025-04-25 | 33.98 | $34.78 | 398600 |
| 2025-04-24 | 33.71 | $34.86 | 381500 |
| 2025-04-23 | 33.37 | $34.42 | 494900 |
| 2025-04-22 | 33.09 | $34.03 | 661900 |
| 2025-04-21 | 32.88 | $33.51 | 372626 |
| 2025-04-17 | 32.80 | $33.48 | 532503 |
| 2025-04-16 | 32.72 | $33.28 | 575900 |
| 2025-04-15 | 32.70 | $33.69 | 395328 |
| 2025-04-14 | 32.56 | $33.74 | 732400 |
| 2025-04-11 | 32.39 | $33.41 | 871847 |
| 2025-04-10 | 32.30 | $32.41 | 1.7M |
| 2025-04-09 | 32.52 | $33.03 | 816900 |
| 2025-04-08 | 32.62 | $30.87 | 1.2M |
| 2025-04-07 | 33.43 | $31.29 | 1.7M |
| 2025-04-04 | 34.30 | $32.52 | 1.3M |
| 2025-04-03 | 34.98 | $34.40 | 591226 |
| 2025-04-02 | 35.22 | $35.12 | 510515 |
| 2025-04-01 | 35.28 | $35.09 | 1.0M |
| 2025-03-31 | 35.37 | $34.95 | 812502 |
| 2025-03-28 | 35.52 | $35.00 | 841200 |
| 2025-03-27 | 35.68 | $35.63 | 1.7M |
| 2025-03-26 | 35.68 | $35.42 | 417848 |
| 2025-03-25 | 35.75 | $35.66 | 606800 |
| 2025-03-24 | 35.75 | $35.73 | 677600 |
| 2025-03-21 | 35.72 | $35.57 | 414742 |
| 2025-03-20 | 35.74 | $35.72 | 988300 |
| 2025-03-19 | 35.71 | $36.03 | 889813 |
| 2025-03-18 | 35.57 | $35.93 | 746900 |
| 2025-03-17 | 35.44 | $36.12 | 1.2M |
| 2025-03-14 | 35.21 | $35.60 | 719922 |
| 2025-03-13 | 35.10 | $34.99 | 500000 |
| 2025-03-12 | 35.15 | $35.14 | 604742 |
| 2025-03-11 | 35.17 | $34.99 | 866046 |
| 2025-03-10 | 35.24 | $34.68 | 463491 |
| 2025-03-07 | 35.42 | $35.55 | 445325 |
| 2025-03-06 | 35.37 | $35.40 | 480900 |
| 2025-03-05 | 35.35 | $35.59 | 609108 |
| 2025-03-04 | 35.26 | $34.66 | 594700 |
| 2025-03-03 | 35.45 | $34.39 | 762900 |
| 2025-02-28 | 35.76 | $34.69 | 709900 |
| 2025-02-27 | 36.03 | $35.25 | 433900 |
| 2025-02-26 | 36.18 | $35.96 | 693527 |
| 2025-02-25 | 36.14 | $35.61 | 462235 |
| 2025-02-24 | 36.18 | $35.55 | 422248 |
| 2025-02-21 | 36.24 | $36.14 | 594100 |
| 2025-02-20 | 36.11 | $36.20 | 542053 |
| 2025-02-19 | 35.93 | $35.90 | 226530 |
| 2025-02-18 | 35.80 | $35.99 | 346500 |
| 2025-02-14 | 35.59 | $35.78 | 610216 |
| 2025-02-13 | 35.40 | $35.49 | 360913 |
| 2025-02-12 | 35.25 | $35.32 | 486704 |
| 2025-02-11 | 35.12 | $35.12 | 420900 |
| 2025-02-10 | 35.01 | $35.28 | 433550 |
| 2025-02-07 | 34.82 | $34.82 | 565537 |
| 2025-02-06 | 34.72 | $34.87 | 422000 |
| 2025-02-05 | 34.59 | $34.66 | 365632 |
| 2025-02-04 | 34.49 | $34.79 | 584406 |
| 2025-02-03 | 34.32 | $34.17 | 1.0M |
| 2025-01-31 | 34.30 | $34.32 | 526448 |
| 2025-01-30 | 34.24 | $34.68 | 394709 |
| 2025-01-29 | 34.04 | $34.12 | 463011 |
| 2025-01-28 | 33.97 | $34.09 | 599614 |
| 2025-01-27 | 33.90 | $33.74 | 865510 |
| 2025-01-24 | 33.92 | $34.44 | 882400 |
| 2025-01-23 | 33.72 | $34.21 | 652625 |
| 2025-01-22 | 33.56 | $34.13 | 782703 |
| 2025-01-21 | 33.38 | $34.06 | 1.4M |
| 2025-01-17 | 33.19 | $33.69 | 579509 |
| 2025-01-16 | 33.08 | $33.45 | 339700 |
| 2025-01-15 | 33.03 | $33.49 | 471100 |
| 2025-01-14 | 32.97 | $33.04 | 472400 |
| 2025-01-13 | 33.04 | $32.74 | 760500 |
| 2025-01-10 | 33.22 | $32.90 | 798728 |
| 2025-01-08 | 33.40 | $33.47 | 5.6M |
| 2025-01-07 | 33.45 | $33.58 | 381100 |
| 2025-01-06 | 33.48 | $33.84 | 865600 |
| 2025-01-03 | 33.44 | $33.68 | 465907 |
| 2025-01-02 | 33.45 | $33.35 | 1.0M |
| 2024-12-31 | 33.57 | $33.39 | 824400 |
| 2024-12-30 | 33.71 | $33.52 | 584755 |
| 2024-12-27 | 33.85 | $33.82 | 421500 |
| 2024-12-26 | 33.93 | $33.94 | 416500 |
| 2024-12-24 | 33.99 | $34.10 | 256448 |
| 2024-12-23 | 34.02 | $33.98 | 632800 |
| 2024-12-20 | 34.10 | $33.78 | 712921 |
| 2024-12-19 | 34.27 | $33.63 | 1.3M |
| 2024-12-18 | 34.53 | $33.47 | 746500 |
| 2024-12-17 | 34.89 | $34.27 | 749200 |
| 2024-12-16 | 35.08 | $34.94 | 726702 |
| 2024-12-13 | 35.10 | $35.11 | 367446 |
| 2024-12-12 | 35.07 | $35.09 | 1.2M |
| 2024-12-11 | 35.04 | $35.28 | 3.2M |
| 2024-12-10 | 34.94 | $35.09 | 576300 |
| 2024-12-09 | 34.88 | $35.67 | 888400 |
| 2024-12-06 | 34.62 | $34.99 | 653400 |
| 2024-12-05 | 34.53 | $35.03 | 385500 |
| 2024-12-04 | 34.40 | $34.80 | 873904 |
| 2024-12-03 | 34.33 | $34.74 | 1.9M |
| 2024-12-02 | 34.26 | $34.63 | 1.1M |
| 2024-11-29 | 34.22 | $34.54 | 1.5M |
| 2024-11-27 | 34.20 | $34.51 | 316902 |
| 2024-11-26 | 34.20 | $34.46 | 555200 |
| 2024-11-25 | 34.22 | $34.57 | 418700 |
| 2024-11-22 | 34.21 | $34.56 | 492600 |
| 2024-11-21 | 34.22 | $34.53 | 534600 |
| 2024-11-20 | 34.25 | $34.58 | 602800 |
| 2024-11-19 | 34.28 | $34.60 | 674826 |
| 2024-11-18 | 34.32 | $34.59 | 390617 |
| 2024-11-15 | 34.38 | $34.17 | 510016 |
| 2024-11-14 | 34.59 | $34.15 | 455800 |
| 2024-11-13 | 34.87 | $34.34 | 510636 |
| 2024-11-12 | 35.15 | $34.59 | 351146 |
| 2024-11-11 | 35.42 | $35.21 | 384018 |
| 2024-11-08 | 35.56 | $35.46 | 451200 |
| 2024-11-07 | 35.65 | $36.35 | 397741 |
| 2024-11-06 | 35.49 | $35.57 | 536933 |
| 2024-11-05 | 35.54 | $36.07 | 523108 |
| 2024-11-04 | 35.44 | $35.57 | 369600 |
| 2024-11-01 | 35.49 | $35.35 | 1.8M |
| 2024-10-31 | 35.63 | $35.25 | 685400 |
| 2024-10-30 | 35.82 | $35.55 | 1.5M |
| 2024-10-29 | 35.97 | $35.89 | 381800 |
| 2024-10-28 | 36.05 | $35.98 | 598124 |
| 2024-10-25 | 36.11 | $35.85 | 500609 |
| 2024-10-24 | 36.23 | $35.84 | 1.1M |
| 2024-10-23 | 36.38 | $35.97 | 243733 |
| 2024-10-22 | 36.51 | $36.16 | 202142 |
| 2024-10-21 | 36.62 | $36.24 | 207600 |
| 2024-10-18 | 36.71 | $36.54 | 298000 |
| 2024-10-17 | 36.73 | $36.15 | 534646 |
| 2024-10-16 | 36.87 | $36.20 | 361100 |
| 2024-10-15 | 37.02 | $35.91 | 354500 |
| 2024-10-14 | 37.29 | $36.72 | 291161 |
| 2024-10-11 | 37.35 | $36.82 | 516357 |
| 2024-10-10 | 37.37 | $36.59 | 655422 |
| 2024-10-09 | 37.46 | $36.50 | 745200 |
| 2024-10-08 | 37.58 | $36.77 | 445826 |
| 2024-10-07 | 37.63 | $37.66 | 496532 |
| 2024-10-04 | 37.40 | $37.34 | 305825 |
| 2024-10-03 | 37.19 | $36.96 | 325200 |
| 2024-10-02 | 37.04 | $37.47 | 614300 |
| 2024-10-01 | 36.69 | $36.63 | 1.4M |
| 2024-09-30 | 36.51 | $36.41 | 580400 |
| 2024-09-27 | 36.34 | $37.01 | 1.3M |
| 2024-09-26 | 35.93 | $37.11 | 663100 |
| 2024-09-25 | 35.39 | $35.83 | 587300 |
| 2024-09-24 | 35.13 | $36.29 | 418332 |
| 2024-09-23 | 34.67 | $35.11 | 246100 |
| 2024-09-20 | 34.46 | $34.85 | 194500 |
| 2024-09-19 | 34.29 | $34.89 | 248519 |
| 2024-09-18 | 34.07 | $34.17 | 497600 |
| 2024-09-17 | 34.03 | $34.26 | 578809 |
| 2024-09-16 | 33.95 | $34.25 | 295400 |
| 2024-09-13 | 33.86 | $34.14 | 318026 |
| 2024-09-12 | 33.78 | $34.00 | 272200 |
| 2024-09-11 | 33.72 | $33.75 | 356100 |
| 2024-09-10 | 33.74 | $33.54 | 609021 |
| 2024-09-09 | 33.83 | $33.60 | 1.0M |
| 2024-09-06 | 33.91 | $33.23 | 672100 |
| 2024-09-05 | 34.14 | $33.83 | 439000 |
| 2024-09-04 | 34.22 | $33.69 | 966308 |
| 2024-09-03 | 34.36 | $33.67 | 886129 |
| 2024-08-30 | 34.53 | $34.30 | 421100 |
| 2024-08-29 | 34.54 | $34.23 | 333116 |
| 2024-08-28 | 34.57 | $34.24 | 1.0M |
| 2024-08-27 | 34.60 | $34.52 | 396635 |
| 2024-08-26 | 34.53 | $34.49 | 367934 |
| 2024-08-23 | 34.46 | $34.72 | 595743 |
| 2024-08-22 | 34.29 | $34.15 | 246030 |
| 2024-08-21 | 34.26 | $34.62 | 307900 |
| 2024-08-20 | 34.07 | $34.45 | 688201 |
| 2024-08-19 | 33.88 | $34.74 | 250600 |
| 2024-08-16 | 33.57 | $34.35 | 460500 |
| 2024-08-15 | 33.30 | $33.97 | 217400 |
| 2024-08-14 | 33.10 | $33.58 | 814300 |
| 2024-08-13 | 32.99 | $33.83 | 286319 |
| 2024-08-12 | 32.77 | $33.44 | 530800 |
| 2024-08-09 | 32.63 | $33.33 | 306144 |
| 2024-08-08 | 32.51 | $33.14 | 447915 |
| 2024-08-07 | 32.42 | $32.40 | 486500 |
| 2024-08-06 | 32.56 | $32.16 | 977400 |
| 2024-08-05 | 32.82 | $32.04 | 788500 |
| 2024-08-02 | 33.18 | $32.88 | 543126 |
| 2024-08-01 | 33.35 | $33.31 | 318809 |
| 2024-07-31 | 33.43 | $33.88 | 286900 |
| 2024-07-30 | 33.35 | $33.13 | 336600 |
| 2024-07-29 | 33.49 | $33.31 | 360900 |
| 2024-07-26 | 33.61 | $33.42 | 420900 |
| 2024-07-25 | 33.73 | $33.04 | 819000 |
| 2024-07-24 | 33.99 | $33.16 | 2.1M |
| 2024-07-23 | 34.27 | $33.74 | 366649 |
| 2024-07-22 | 34.43 | $34.02 | 986000 |
| 2024-07-19 | 34.53 | $33.76 | 316300 |
| 2024-07-18 | 34.73 | $34.05 | 596100 |
| 2024-07-17 | 34.88 | $34.35 | 721300 |
| 2024-07-16 | 34.96 | $34.92 | 722700 |
| 2024-07-15 | 34.87 | $34.73 | 852100 |
| 2024-07-12 | 34.81 | $35.14 | 360712 |
| 2024-07-11 | 34.60 | $34.96 | 643700 |
| 2024-07-10 | 34.39 | $34.75 | 319641 |
| 2024-07-09 | 34.20 | $34.52 | 437525 |
| 2024-07-08 | 34.04 | $34.37 | 283100 |
| 2024-07-05 | 33.89 | $34.37 | 371814 |
| 2024-07-03 | 33.69 | $34.14 | 1.1M |
| 2024-07-02 | 33.53 | $33.67 | 1.1M |
| 2024-07-01 | 33.48 | $33.53 | 676615 |
| 2024-06-28 | 33.46 | $33.53 | 785700 |
| 2024-06-27 | 33.44 | $33.45 | 470500 |
| 2024-06-26 | 33.44 | $33.41 | 333500 |
| 2024-06-25 | 33.44 | $33.47 | 479400 |
| 2024-06-24 | 33.43 | $33.55 | 739145 |
| 2024-06-21 | 33.40 | $33.52 | 1.1M |
| 2024-06-20 | 33.36 | $33.67 | 1.6M |
| 2024-06-18 | 33.27 | $33.68 | 540313 |
| 2024-06-17 | 33.15 | $33.41 | 394315 |
| 2024-06-14 | 33.10 | $33.21 | 395837 |
| 2024-06-13 | 33.09 | $33.13 | 597344 |
| 2024-06-12 | 33.12 | $33.23 | 730110 |
| 2024-06-11 | 33.12 | $32.93 | 1.2M |
| 2024-06-10 | 33.21 | $33.31 | 674228 |
| 2024-06-07 | 33.21 | $33.12 | 569400 |
| 2024-06-06 | 33.27 | $33.50 | 1.9M |
| 2024-06-05 | 33.22 | $33.32 | 454126 |
| 2024-06-04 | 33.22 | $32.73 | 467016 |
| 2024-06-03 | 33.40 | $33.12 | 385000 |
| 2024-05-31 | 33.50 | $32.74 | 495900 |
| 2024-05-30 | 33.74 | $33.06 | 345500 |
| 2024-05-29 | 33.93 | $33.10 | 278600 |
| 2024-05-28 | 34.14 | $33.66 | 246300 |
| 2024-05-24 | 34.22 | $33.74 | 351601 |
| 2024-05-23 | 34.28 | $33.66 | 347204 |
| 2024-05-22 | 34.36 | $33.88 | 295621 |
| 2024-05-21 | 34.39 | $33.97 | 1.5M |
| 2024-05-20 | 34.39 | $34.29 | 285100 |
| 2024-05-17 | 34.27 | $34.36 | 633203 |
| 2024-05-16 | 34.09 | $34.23 | 665800 |
| 2024-05-15 | 33.90 | $34.16 | 228300 |
| 2024-05-14 | 33.68 | $33.81 | 279921 |
| 2024-05-13 | 33.52 | $33.66 | 478000 |
| 2024-05-10 | 33.37 | $33.44 | 311809 |
| 2024-05-09 | 33.24 | $33.34 | 418239 |
| 2024-05-08 | 33.11 | $33.20 | 493500 |
| 2024-05-07 | 32.98 | $33.22 | 390141 |
| 2024-05-06 | 32.82 | $33.41 | 351400 |
| 2024-05-03 | 32.56 | $33.33 | 482811 |
| 2024-05-02 | 32.26 | $33.02 | 790800 |
| 2024-05-01 | 31.99 | $32.18 | 713300 |
| 2024-04-30 | 31.93 | $32.15 | 1.4M |
| 2024-04-29 | 31.87 | $32.61 | 650400 |
| 2024-04-26 | 31.64 | $32.27 | 1.2M |
| 2024-04-25 | 31.48 | $31.85 | 1.1M |
| 2024-04-24 | 31.42 | $31.77 | 616306 |
| 2024-04-23 | 31.38 | $31.76 | 1.1M |
| 2024-04-22 | 31.34 | $31.52 | 1.4M |
| 2024-04-19 | 31.37 | $31.14 | 437700 |
| 2024-04-18 | 31.53 | $31.29 | 489833 |
| 2024-04-17 | 31.68 | $31.16 | 1.0M |
| 2024-04-16 | 31.91 | $31.18 | 844639 |
| 2024-04-15 | 32.18 | $31.57 | 828649 |
| 2024-04-12 | 32.40 | $31.80 | 805731 |
| 2024-04-11 | 32.58 | $32.60 | 563209 |
| 2024-04-10 | 32.55 | $32.38 | 920601 |
| 2024-04-09 | 32.59 | $32.89 | 645944 |
| 2024-04-08 | 32.46 | $32.63 | 589035 |
| 2024-04-05 | 32.39 | $32.39 | 631700 |
| 2024-04-04 | 32.38 | $32.33 | 613723 |
| 2024-04-03 | 32.38 | $32.40 | 2.1M |
| 2024-04-02 | 32.35 | $32.38 | 811822 |
| 2024-04-01 | 32.33 | $32.32 | 627904 |
| 2024-03-28 | 32.32 | $32.23 | 1.7M |
| 2024-03-27 | 32.33 | $32.22 | 777400 |
| 2024-03-26 | 32.35 | $32.19 | 673300 |
| 2024-03-25 | 32.38 | $32.22 | 780607 |
| 2024-03-22 | 32.40 | $32.19 | 675130 |
| 2024-03-21 | 32.43 | $32.43 | 508332 |
| 2024-03-20 | 32.39 | $32.39 | 729900 |
| 2024-03-19 | 32.34 | $31.98 | 431400 |
| 2024-03-18 | 32.42 | $32.18 | 364809 |
| 2024-03-15 | 32.45 | $32.16 | 510223 |
| 2024-03-14 | 32.48 | $32.38 | 976402 |
| 2024-03-13 | 32.44 | $32.49 | 965100 |
| 2024-03-12 | 32.36 | $32.59 | 1.7M |
| 2024-03-11 | 32.22 | $32.24 | 522100 |
| 2024-03-08 | 32.15 | $32.20 | 781338 |
| 2024-03-07 | 32.08 | $32.23 | 572200 |
| 2024-03-06 | 31.99 | $32.04 | 878604 |
| 2024-03-05 | 31.93 | $31.58 | 1.2M |
| 2024-03-04 | 31.99 | $31.88 | 1.0M |
| 2024-03-01 | 31.97 | $31.95 | 1.1M |
| 2024-02-29 | 31.92 | $31.56 | 1.2M |
| 2024-02-28 | 31.98 | $31.56 | 1.0M |
| 2024-02-27 | 32.05 | $31.96 | 998741 |
| 2024-02-26 | 32.00 | $31.88 | 1.7M |
| 2024-02-23 | 31.96 | $32.04 | 599604 |
| 2024-02-22 | 31.86 | $32.11 | 1.3M |
| 2024-02-21 | 31.70 | $31.80 | 889900 |
| 2024-02-20 | 31.61 | $31.75 | 637025 |
| 2024-02-16 | 31.51 | $31.69 | 791149 |
| 2024-02-15 | 31.39 | $31.55 | 1.1M |
| 2024-02-14 | 31.30 | $31.41 | 933300 |
| 2024-02-13 | 31.23 | $30.98 | 863800 |
| 2024-02-12 | 31.28 | $31.65 | 1.2M |
| 2024-02-09 | 31.12 | $31.39 | 878900 |
| 2024-02-08 | 31.01 | $31.21 | 893200 |
| 2024-02-07 | 30.94 | $31.41 | 1.9M |
| 2024-02-06 | 30.78 | $31.40 | 919300 |
| 2024-02-05 | 30.59 | $30.73 | 866817 |
| 2024-02-02 | 30.58 | $30.71 | 979642 |
| 2024-02-01 | 30.57 | $30.84 | 1.1M |
| 2024-01-31 | 30.53 | $30.44 | 1.1M |
| 2024-01-30 | 30.60 | $30.68 | 789539 |
| 2024-01-29 | 30.62 | $30.92 | 750200 |
| 2024-01-26 | 30.57 | $30.90 | 554027 |
| 2024-01-25 | 30.51 | $30.92 | 1.8M |
| 2024-01-24 | 30.45 | $30.97 | 1.3M |
| 2024-01-23 | 30.35 | $30.64 | 1.2M |
| 2024-01-22 | 30.35 | $30.36 | 722400 |
| 2024-01-19 | 30.45 | $30.61 | 723100 |
| 2024-01-18 | 30.49 | $30.28 | 1.2M |
| 2024-01-17 | 30.65 | $29.99 | 1.1M |
| 2024-01-16 | 30.94 | $30.43 | 920148 |
| 2024-01-12 | 31.16 | $31.22 | 759900 |
| 2024-01-11 | 31.18 | $31.12 | 802800 |
| 2024-01-10 | 31.24 | $30.95 | 1.3M |
| 2024-01-09 | 31.37 | $31.00 | 2.7M |
| 2024-01-08 | 31.51 | $31.43 | 775800 |
| 2024-01-05 | 31.54 | $31.33 | 689920 |
| 2024-01-04 | 31.62 | $31.31 | 747100 |
| 2024-01-03 | 31.72 | $31.45 | 1.1M |
| 2024-01-02 | 31.79 | $31.60 | 989300 |
| 2023-12-29 | 31.82 | $32.06 | 487221 |
| 2023-12-28 | 31.72 | $32.05 | 998631 |
| 2023-12-27 | 31.60 | $31.80 | 843209 |
| 2023-12-26 | 31.52 | $31.58 | 426400 |
| 2023-12-22 | 31.50 | $31.30 | 862800 |
| 2023-12-21 | 31.56 | $31.45 | 755138 |
| 2023-12-20 | 31.59 | $30.86 | 1.0M |
| 2023-12-19 | 31.80 | $32.04 | 1.1M |
| 2023-12-18 | 31.69 | $31.78 | 1.0M |
| 2023-12-15 | 31.63 | $31.84 | 631208 |
| 2023-12-14 | 31.54 | $32.02 | 1.1M |
| 2023-12-13 | 31.37 | $31.53 | 961100 |
| 2023-12-12 | 31.31 | $31.19 | 637422 |
| 2023-12-11 | 31.35 | $31.20 | 1.0M |
| 2023-12-08 | 31.39 | $31.04 | 965900 |
| 2023-12-07 | 31.49 | $31.18 | 803200 |
| 2023-12-06 | 31.57 | $31.09 | 493800 |
| 2023-12-05 | 31.68 | $31.06 | 895800 |
| 2023-12-04 | 31.83 | $31.30 | 692835 |
| 2023-12-01 | 31.92 | $31.68 | 764200 |
| 2023-11-30 | 31.91 | $31.54 | 775200 |
| 2023-11-29 | 31.94 | $31.54 | 767500 |
| 2023-11-28 | 31.96 | $31.75 | 604400 |
| 2023-11-27 | 31.92 | $31.48 | 607600 |
| 2023-11-24 | 31.94 | $31.63 | 342823 |
| 2023-11-22 | 31.91 | $31.64 | 553804 |
| 2023-11-21 | 31.86 | $31.68 | 722008 |
| 2023-11-20 | 31.78 | $31.94 | 561300 |
| 2023-11-17 | 31.59 | $31.53 | 497400 |
| 2023-11-16 | 31.47 | $31.50 | 980904 |
| 2023-11-15 | 31.34 | $31.84 | 735043 |
| 2023-11-14 | 31.06 | $31.56 | 459428 |
| 2023-11-13 | 30.80 | $30.74 | 511000 |
| 2023-11-10 | 30.74 | $30.76 | 484718 |
| 2023-11-09 | 30.65 | $30.54 | 612900 |
| 2023-11-08 | 30.61 | $30.85 | 572700 |
| 2023-11-07 | 30.46 | $31.02 | 474817 |
| 2023-11-06 | 30.22 | $31.11 | 820841 |
| 2023-11-03 | 29.90 | $30.90 | 638109 |
| 2023-11-02 | 29.57 | $30.23 | 731400 |
| 2023-11-01 | 29.39 | $29.68 | 1.3M |
| 2023-10-31 | 29.34 | $29.37 | 827300 |
| 2023-10-30 | 29.39 | $29.58 | 800300 |
| 2023-10-27 | 29.39 | $29.26 | 1.0M |
| 2023-10-26 | 29.50 | $29.29 | 854100 |
| 2023-10-25 | 29.62 | $29.43 | 729000 |
| 2023-10-24 | 29.74 | $29.81 | 1.3M |
| 2023-10-23 | 29.76 | $29.43 | 1.2M |
| 2023-10-20 | 29.91 | $29.43 | 1.9M |
| 2023-10-19 | 30.09 | $29.81 | 9.8M |
| 2023-10-18 | 30.20 | $29.97 | 1.2M |
| 2023-10-17 | 30.29 | $30.44 | 812600 |
| 2023-10-16 | 30.24 | $30.51 | 708327 |
| 2023-10-13 | 30.17 | $30.29 | 372721 |
| 2023-10-12 | 30.15 | $30.42 | 1.0M |
| 2023-10-11 | 30.09 | $30.73 | 555600 |
| 2023-10-10 | 29.92 | $30.50 | 666235 |
| 2023-10-09 | 29.79 | $30.03 | 471816 |
| 2023-10-06 | 29.79 | $30.18 | 739001 |
| 2023-10-05 | 29.75 | $29.77 | 605945 |
| 2023-10-04 | 29.84 | $29.63 | 760508 |
| 2023-10-03 | 29.99 | $29.73 | 811500 |
| 2023-10-02 | 30.16 | $30.11 | 649800 |
| 2023-09-29 | 30.25 | $30.28 | 1.8M |
| 2023-09-28 | 30.31 | $30.23 | 530102 |
| 2023-09-27 | 30.40 | $30.19 | 531500 |
| 2023-09-26 | 30.53 | $30.17 | 571421 |
| 2023-09-25 | 30.71 | $30.60 | 770332 |
| 2023-09-22 | 30.79 | $30.73 | 671600 |
| 2023-09-21 | 30.84 | $30.34 | 443500 |
| 2023-09-20 | 31.04 | $30.91 | 739241 |
| 2023-09-19 | 31.10 | $31.02 | 529300 |
| 2023-09-18 | 31.15 | $31.23 | 650300 |
| 2023-09-15 | 31.13 | $31.27 | 659800 |
| 2023-09-14 | 31.11 | $31.38 | 603100 |
| 2023-09-13 | 31.04 | $31.18 | 707200 |
| 2023-09-12 | 31.03 | $31.24 | 848500 |
| 2023-09-11 | 31.00 | $31.28 | 773014 |
| 2023-09-08 | 30.96 | $30.86 | 386200 |
| 2023-09-07 | 31.04 | $30.77 | 480900 |
| 2023-09-06 | 31.17 | $31.17 | 452700 |
| 2023-09-05 | 31.21 | $31.35 | 672007 |
| 2023-09-01 | 31.20 | $31.63 | 602822 |
| 2023-08-31 | 31.10 | $31.24 | 1.3M |
| 2023-08-30 | 31.11 | $31.71 | 413100 |
| 2023-08-29 | 30.99 | $31.82 | 510621 |
| 2023-08-28 | 30.80 | $31.41 | 607135 |
| 2023-08-25 | 30.71 | $31.10 | 507600 |
| 2023-08-24 | 30.71 | $31.11 | 804800 |
| 2023-08-23 | 30.71 | $31.21 | 542400 |
| 2023-08-22 | 30.69 | $30.74 | 739500 |
| 2023-08-21 | 30.83 | $30.80 | 636008 |
| 2023-08-18 | 30.98 | $30.67 | 1.8M |
| 2023-08-17 | 31.22 | $30.93 | 668900 |
| 2023-08-16 | 31.44 | $30.90 | 527500 |
| 2023-08-15 | 31.72 | $31.17 | 511012 |
| 2023-08-14 | 31.98 | $31.49 | 659000 |
| 2023-08-11 | 32.21 | $31.65 | 585900 |
| 2023-08-10 | 32.43 | $32.20 | 1.2M |
| 2023-08-09 | 32.53 | $32.13 | 694800 |
| 2023-08-08 | 32.67 | $32.05 | 796411 |
| 2023-08-07 | 32.87 | $32.50 | 991700 |
| 2023-08-04 | 32.96 | $32.52 | 831600 |
| 2023-08-03 | 33.07 | $32.53 | 597308 |
| 2023-08-02 | 33.19 | $32.43 | 652345 |
| 2023-08-01 | 33.37 | $33.18 | 1.1M |
| 2023-07-31 | 33.34 | $33.62 | 1.0M |
| 2023-07-28 | 33.15 | $33.60 | 703920 |
| 2023-07-27 | 32.93 | $32.76 | 791003 |
| 2023-07-26 | 32.91 | $33.17 | 1.9M |
| 2023-07-25 | 32.76 | $32.94 | 934400 |
| 2023-07-24 | 32.64 | $32.70 | 1.1M |
| 2023-07-21 | 32.57 | $32.24 | 1.7M |
| 2023-07-20 | 32.62 | $32.25 | 2.8M |
| 2023-07-19 | 32.68 | $32.59 | 603907 |
| 2023-07-18 | 32.64 | $32.70 | 767300 |
| 2023-07-17 | 32.55 | $32.92 | 640300 |
| 2023-07-14 | 32.36 | $32.86 | 929913 |
| 2023-07-13 | 32.15 | $32.99 | 1.0M |
| 2023-07-12 | 31.84 | $32.58 | 1.0M |
| 2023-07-11 | 31.60 | $31.87 | 837129 |
| 2023-07-10 | 31.54 | $31.51 | 511829 |
| 2023-07-07 | 31.57 | $31.50 | 1.4M |
| 2023-07-06 | 31.61 | $31.15 | 569930 |
| 2023-07-05 | 31.77 | $31.79 | 600700 |
| 2023-07-03 | 31.77 | $31.98 | 798000 |
| 2023-06-30 | 31.70 | $31.63 | 707624 |
| 2023-06-29 | 31.73 | $31.37 | 1.3M |
| 2023-06-28 | 31.85 | $31.55 | 815800 |
| 2023-06-27 | 31.94 | $31.72 | 984300 |
| 2023-06-26 | 31.98 | $31.44 | 630700 |
| 2023-06-23 | 32.13 | $31.35 | 795368 |
| 2023-06-22 | 32.33 | $31.79 | 526308 |
| 2023-06-21 | 32.43 | $31.91 | 876200 |
| 2023-06-20 | 32.51 | $32.02 | 1.6M |
| 2023-06-16 | 32.56 | $32.62 | 1.2M |
| 2023-06-15 | 32.43 | $32.81 | 2.1M |
| 2023-06-14 | 32.19 | $32.53 | 885100 |
| 2023-06-13 | 32.00 | $32.32 | 1.1M |
| 2023-06-12 | 31.81 | $31.99 | 492500 |
| 2023-06-09 | 31.69 | $31.91 | 642149 |
| 2023-06-08 | 31.56 | $31.76 | 583714 |
| 2023-06-07 | 31.45 | $31.58 | 561500 |
| 2023-06-06 | 31.37 | $31.86 | 779300 |
| 2023-06-05 | 31.18 | $31.62 | 602100 |
| 2023-06-02 | 31.03 | $31.64 | 949000 |
| 2023-06-01 | 30.83 | $31.09 | 687000 |
| 2023-05-31 | 30.77 | $30.56 | 734430 |
| 2023-05-30 | 30.86 | $30.77 | 1.1M |
| 2023-05-26 | 30.91 | $31.09 | 364810 |
| 2023-05-25 | 30.87 | $30.54 | 778211 |
| 2023-05-24 | 30.99 | $30.62 | 600404 |
| 2023-05-23 | 31.12 | $30.87 | 587900 |
| 2023-05-22 | 31.20 | $31.37 | 409406 |
| 2023-05-19 | 31.13 | $31.16 | 426700 |
| 2023-05-18 | 31.11 | $31.10 | 632627 |
| 2023-05-17 | 31.11 | $31.24 | 1.0M |
| 2023-05-16 | 31.07 | $31.11 | 302600 |
| 2023-05-15 | 31.06 | $31.30 | 379531 |
| 2023-05-12 | 30.98 | $30.70 | 552100 |
| 2023-05-11 | 31.08 | $31.06 | 489226 |
| 2023-05-10 | 31.08 | $31.17 | 475400 |
| 2023-05-09 | 31.06 | $31.16 | 531233 |
| 2023-05-08 | 31.02 | $31.40 | 642207 |
| 2023-05-05 | 30.91 | $31.31 | 460300 |
| 2023-05-04 | 30.80 | $30.92 | 830002 |
| 2023-05-03 | 30.80 | $30.64 | 431748 |
| 2023-05-02 | 30.88 | $30.66 | 500400 |
| 2023-05-01 | 30.98 | $30.99 | 464306 |
| 2023-04-28 | 31.00 | $31.11 | 650540 |
| 2023-04-27 | 30.98 | $30.93 | 421004 |
| 2023-04-26 | 31.02 | $30.56 | 2.1M |
| 2023-04-25 | 31.18 | $30.30 | 472500 |
| 2023-04-24 | 31.46 | $30.94 | 670500 |
| 2023-04-21 | 31.60 | $31.02 | 1.2M |
| 2023-04-20 | 31.74 | $31.31 | 4.0M |
| 2023-04-19 | 31.81 | $31.42 | 495900 |
| 2023-04-18 | 31.86 | $31.73 | 573000 |
| 2023-04-17 | 31.82 | $31.80 | 969100 |
| 2023-04-14 | 31.74 | $31.65 | 505600 |
| 2023-04-13 | 31.69 | $31.82 | 608000 |
| 2023-04-12 | 31.57 | $31.33 | 684000 |
| 2023-04-11 | 31.57 | $31.58 | 423015 |
| 2023-04-10 | 31.48 | $31.42 | 635029 |
| 2023-04-06 | 31.43 | $31.36 | 451200 |
| 2023-04-05 | 31.38 | $31.24 | 1.1M |
| 2023-04-04 | 31.35 | $31.52 | 767804 |
| 2023-04-03 | 31.22 | $31.52 | 927122 |
| 2023-03-31 | 31.06 | $31.48 | 970800 |
| 2023-03-30 | 30.88 | $31.52 | 563825 |
| 2023-03-29 | 30.64 | $31.24 | 626948 |
| 2023-03-28 | 30.45 | $31.12 | 629000 |
| 2023-03-27 | 30.24 | $30.65 | 648400 |
| 2023-03-24 | 30.15 | $30.80 | 580844 |
| 2023-03-23 | 30.00 | $30.84 | 776900 |
| 2023-03-22 | 29.80 | $30.43 | 753642 |
| 2023-03-21 | 29.70 | $30.28 | 1.0M |
| 2023-03-20 | 29.64 | $29.96 | 893103 |
| 2023-03-17 | 29.67 | $29.86 | 1.8M |
| 2023-03-16 | 29.75 | $30.04 | 1.1M |
| 2023-03-15 | 29.80 | $29.58 | 1.1M |
| 2023-03-14 | 30.02 | $30.15 | 994200 |
| 2023-03-13 | 30.12 | $30.13 | 1.7M |
| 2023-03-10 | 30.26 | $30.10 | 2.4M |
| 2023-03-09 | 30.45 | $30.21 | 932203 |
| 2023-03-08 | 30.65 | $30.91 | 878041 |
| 2023-03-07 | 30.68 | $30.81 | 790000 |
| 2023-03-06 | 30.76 | $31.35 | 1.0M |
| 2023-03-03 | 30.69 | $31.42 | 503249 |
| 2023-03-02 | 30.60 | $31.18 | 658300 |
| 2023-03-01 | 30.57 | $31.11 | 564042 |
| 2023-02-28 | 30.57 | $30.44 | 806200 |
| 2023-02-27 | 30.80 | $30.69 | 706300 |
| 2023-02-24 | 31.00 | $30.56 | 1.1M |
| 2023-02-23 | 31.30 | $31.22 | 1.7M |
| 2023-02-22 | 31.46 | $31.07 | 752000 |
| 2023-02-21 | 31.71 | $31.24 | 845333 |
| 2023-02-17 | 31.97 | $31.69 | 582400 |
| 2023-02-16 | 32.15 | $31.99 | 848009 |
| 2023-02-15 | 32.28 | $32.01 | 860007 |
| 2023-02-14 | 32.43 | $32.30 | 2.7M |
| 2023-02-13 | 32.52 | $32.42 | 913400 |
| 2023-02-10 | 32.60 | $32.16 | 1.8M |
| 2023-02-09 | 32.77 | $32.44 | 693835 |
| 2023-02-08 | 32.89 | $32.31 | 2.7M |
| 2023-02-07 | 33.08 | $32.36 | 938400 |
| 2023-02-06 | 33.28 | $32.23 | 832400 |
| 2023-02-03 | 33.57 | $32.65 | 1.7M |
| 2023-02-02 | 33.78 | $33.28 | 1.1M |
| 2023-02-01 | 33.83 | $33.47 | 731600 |
| 2023-01-31 | 33.81 | $33.01 | 868817 |
| 2023-01-30 | 33.93 | $33.16 | 2.1M |
| 2023-01-27 | 34.01 | $33.75 | 826100 |
| 2023-01-26 | 33.90 | $33.94 | 1.2M |
| 2023-01-25 | 33.70 | $33.62 | 3.4M |
| 2023-01-24 | 33.54 | $33.58 | 1.8M |
| 2023-01-23 | 33.35 | $33.55 | 1.3M |
| 2023-01-20 | 33.10 | $33.26 | 2.2M |
| 2023-01-19 | 32.89 | $32.82 | 2.8M |
| 2023-01-18 | 32.75 | $32.54 | 2.1M |
| 2023-01-17 | 32.65 | $32.74 | 1.3M |
| 2023-01-13 | 32.47 | $32.86 | 2.9M |
| 2023-01-12 | 32.19 | $32.65 | 3.0M |
| 2023-01-11 | 31.90 | $32.55 | 8.0M |
| 2023-01-10 | 31.58 | $32.30 | 611100 |
| 2023-01-09 | 31.26 | $32.11 | 886100 |
| 2023-01-06 | 30.92 | $31.83 | 674335 |
| 2023-01-05 | 30.60 | $31.20 | 515900 |
| 2023-01-04 | 30.40 | $31.32 | 605701 |
| 2023-01-03 | 30.12 | $30.30 | 686200 |
| 2022-12-30 | 30.10 | $30.07 | 764747 |
| 2022-12-29 | 30.16 | $30.49 | 790500 |
| 2022-12-28 | 30.09 | $29.99 | 1.1M |
| 2022-12-27 | 30.17 | $30.41 | 1.1M |
| 2022-12-23 | 30.14 | $29.98 | 944300 |
| 2022-12-22 | 30.23 | $29.99 | 1.4M |
| 2022-12-21 | 30.35 | $30.30 | 704942 |
| 2022-12-20 | 30.39 | $30.03 | 797000 |
| 2022-12-19 | 30.52 | $29.97 | 1.7M |
| 2022-12-16 | 30.70 | $29.92 | 1.2M |
| 2022-12-15 | 30.94 | $29.84 | 1.3M |
| 2022-12-14 | 31.24 | $30.59 | 957922 |
| 2022-12-13 | 31.37 | $30.63 | 1.5M |
| 2022-12-12 | 31.50 | $30.91 | 1.2M |
| 2022-12-09 | 31.56 | $31.08 | 773844 |
| 2022-12-08 | 31.57 | $31.31 | 961117 |
| 2022-12-07 | 31.50 | $30.96 | 1.0M |
| 2022-12-06 | 31.52 | $31.02 | 818643 |
| 2022-12-05 | 31.50 | $31.08 | 808606 |
| 2022-12-02 | 31.45 | $31.47 | 855900 |
| 2022-12-01 | 31.25 | $31.36 | 771626 |
| 2022-11-30 | 31.02 | $31.56 | 1.5M |
| 2022-11-29 | 30.67 | $30.55 | 898705 |
| 2022-11-28 | 30.55 | $29.89 | 698816 |
| 2022-11-25 | 30.61 | $30.05 | 312900 |
| 2022-11-23 | 30.61 | $30.11 | 1.5M |
| 2022-11-22 | 30.58 | $29.86 | 1.4M |
| 2022-11-21 | 30.61 | $29.85 | 906500 |
| 2022-11-18 | 30.64 | $30.25 | 2.0M |
| 2022-11-17 | 30.53 | $30.41 | 1.1M |
| 2022-11-16 | 30.33 | $30.31 | 2.0M |
| 2022-11-15 | 30.10 | $30.86 | 1.3M |
| 2022-11-14 | 29.64 | $30.11 | 888500 |
| 2022-11-11 | 29.31 | $30.34 | 1.1M |
| 2022-11-10 | 28.82 | $29.55 | 2.2M |
| 2022-11-09 | 28.46 | $28.53 | 1.1M |
| 2022-11-08 | 28.35 | $29.06 | 2.2M |
| 2022-11-07 | 28.04 | $28.81 | 1.6M |
| 2022-11-04 | 27.74 | $28.72 | 1.7M |
| 2022-11-03 | 27.41 | $27.70 | 1.4M |
| 2022-11-02 | 27.32 | $27.59 | 2.2M |
| 2022-11-01 | 27.26 | $27.76 | 1.6M |
| 2022-10-31 | 27.14 | $27.29 | 4.0M |
| 2022-10-28 | 27.15 | $27.26 | 933800 |
| 2022-10-27 | 27.18 | $27.39 | 1.2M |
| 2022-10-26 | 27.17 | $27.60 | 1.1M |
| 2022-10-25 | 27.11 | $27.16 | 1.8M |
| 2022-10-24 | 27.18 | $26.89 | 2.5M |
| 2022-10-21 | 27.37 | $27.95 | 3.0M |
| 2022-10-20 | 27.26 | $27.53 | 15.1M |
| 2022-10-19 | 27.28 | $27.38 | 912919 |
| 2022-10-18 | 27.35 | $27.91 | 1.3M |
| 2022-10-17 | 27.29 | $27.90 | 1.3M |
| 2022-10-14 | 27.23 | $27.16 | 957024 |
| 2022-10-13 | 27.40 | $27.58 | 1.2M |
| 2022-10-12 | 27.49 | $27.44 | 1.5M |
| 2022-10-11 | 27.65 | $27.37 | 1.8M |
| 2022-10-10 | 27.89 | $27.83 | 1.0M |
| 2022-10-07 | 28.04 | $28.17 | 1.6M |
| 2022-10-06 | 28.14 | $28.82 | 1.0M |
| 2022-10-05 | 28.05 | $29.00 | 916318 |
| 2022-10-04 | 27.91 | $29.04 | 1.1M |
| 2022-10-03 | 27.74 | $28.15 | 1.4M |
| 2022-09-30 | 27.82 | $27.67 | 2.0M |
| 2022-09-29 | 28.10 | $27.84 | 886800 |
| 2022-09-28 | 28.40 | $28.52 | 1.2M |
| 2022-09-27 | 28.56 | $28.24 | 1.1M |
| 2022-09-26 | 28.86 | $28.30 | 1.6M |
| 2022-09-23 | 29.23 | $28.65 | 2.8M |
| 2022-09-22 | 29.57 | $29.35 | 814400 |
| 2022-09-21 | 29.78 | $29.47 | 1.1M |
| 2022-09-20 | 30.01 | $29.96 | 869400 |
| 2022-09-19 | 30.14 | $30.17 | 1.1M |
| 2022-09-16 | 30.24 | $29.99 | 885300 |
| 2022-09-15 | 30.43 | $30.27 | 1.0M |
| 2022-09-14 | 30.58 | $30.62 | 1.3M |
| 2022-09-13 | 30.65 | $30.44 | 932318 |
| 2022-09-12 | 30.81 | $31.43 | 772300 |
| 2022-09-09 | 30.70 | $31.00 | 1.1M |
| 2022-09-08 | 30.70 | $30.53 | 1.1M |
| 2022-09-07 | 30.86 | $30.69 | 951832 |
| 2022-09-06 | 31.01 | $30.41 | 1.0M |
| 2022-09-02 | 31.29 | $30.81 | 1.2M |
| 2022-09-01 | 31.51 | $31.14 | 1.9M |
| 2022-08-31 | 31.68 | $31.39 | 981500 |
| 2022-08-30 | 31.80 | $31.25 | 1.5M |
| 2022-08-29 | 32.00 | $31.67 | 1.1M |
| 2022-08-26 | 32.11 | $31.89 | 1.9M |
| 2022-08-25 | 32.17 | $32.43 | 3.9M |
| 2022-08-24 | 32.08 | $31.71 | 515526 |
| 2022-08-23 | 32.19 | $31.70 | 810831 |
| 2022-08-22 | 32.33 | $31.59 | 929200 |
| 2022-08-19 | 32.54 | $31.88 | 643500 |
| 2022-08-18 | 32.69 | $32.33 | 636147 |
| 2022-08-17 | 32.73 | $32.56 | 680900 |
| 2022-08-16 | 32.70 | $32.68 | 559828 |
| 2022-08-15 | 32.62 | $32.73 | 556907 |
| 2022-08-12 | 32.50 | $32.89 | 542701 |
| 2022-08-11 | 32.30 | $32.58 | 758406 |
| 2022-08-10 | 32.16 | $32.40 | 550600 |
| 2022-08-09 | 32.03 | $31.98 | 785618 |
| 2022-08-08 | 32.01 | $32.13 | 682638 |
| 2022-08-05 | 31.94 | $32.07 | 626207 |
| 2022-08-04 | 31.87 | $32.10 | 865714 |
| 2022-08-03 | 31.78 | $31.82 | 672105 |
| 2022-08-02 | 31.76 | $31.53 | 1.0M |
| 2022-08-01 | 31.82 | $31.72 | 996400 |
| 2022-07-29 | 31.84 | $32.00 | 1.0M |
| 2022-07-28 | 31.77 | $32.18 | 993405 |
| 2022-07-27 | 31.63 | $32.10 | 913700 |
| 2022-07-26 | 31.49 | $31.48 | 944800 |
| 2022-07-25 | 31.52 | $31.82 | 1.1M |
| 2022-07-22 | 31.45 | $31.72 | 1.4M |
| 2022-07-21 | 31.40 | $32.04 | 3.0M |
| 2022-07-20 | 31.24 | $31.65 | 809700 |
| 2022-07-19 | 31.18 | $31.77 | 967642 |
| 2022-07-18 | 31.07 | $31.30 | 1.7M |
| 2022-07-15 | 31.10 | $31.10 | 2.0M |
| 2022-07-14 | 31.21 | $30.92 | 1.1M |
| 2022-07-13 | 31.41 | $31.14 | 867900 |
| 2022-07-12 | 31.58 | $31.19 | 890800 |
| 2022-07-11 | 31.79 | $31.35 | 918500 |
| 2022-07-08 | 32.00 | $32.23 | 670237 |
| 2022-07-07 | 31.98 | $32.28 | 671700 |
| 2022-07-06 | 31.95 | $31.64 | 929500 |
| 2022-07-05 | 32.12 | $31.84 | 1.6M |
| 2022-07-01 | 32.26 | $32.08 | 1.2M |
| 2022-06-30 | 32.37 | $32.31 | 1.7M |
| 2022-06-29 | 32.44 | $32.51 | 2.0M |
| 2022-06-28 | 32.46 | $32.63 | 3.3M |
| 2022-06-27 | 32.45 | $32.87 | 1.1M |
| 2022-06-24 | 32.36 | $32.90 | 1.4M |
| 2022-06-23 | 32.26 | $32.15 | 1.4M |
| 2022-06-22 | 32.38 | $32.01 | 1.2M |
| 2022-06-21 | 32.57 | $32.62 | 1.5M |
| 2022-06-17 | 32.62 | $32.07 | 2.0M |
| 2022-06-16 | 32.85 | $31.92 | 1.8M |
| 2022-06-15 | 33.19 | $32.96 | 2.5M |
| 2022-06-14 | 33.28 | $32.46 | 1.7M |
| 2022-06-13 | 33.55 | $31.96 | 3.3M |
| 2022-06-10 | 34.04 | $33.10 | 1.5M |
| 2022-06-09 | 34.26 | $33.48 | 2.1M |
| 2022-06-08 | 34.41 | $34.51 | 1.9M |
| 2022-06-07 | 34.27 | $34.36 | 2.0M |
| 2022-06-06 | 34.13 | $34.22 | 1.4M |
| 2022-06-03 | 34.01 | $34.03 | 2.2M |
| 2022-06-02 | 33.91 | $34.66 | 3.7M |
| 2022-06-01 | 33.59 | $34.04 | 5.0M |
| 2022-05-31 | 33.39 | $34.40 | 5.7M |
| 2022-05-27 | 33.04 | $33.83 | 2.2M |
| 2022-05-26 | 32.80 | $33.41 | 1.6M |
| 2022-05-25 | 32.64 | $32.89 | 2.3M |
| 2022-05-24 | 32.62 | $32.76 | 3.1M |
| 2022-05-23 | 32.65 | $33.41 | 3.5M |
| 2022-05-20 | 32.48 | $33.09 | 4.5M |
| 2022-05-19 | 32.39 | $33.02 | 11.5M |
| 2022-05-18 | 32.31 | $32.62 | 49.5M |
| 2022-05-17 | 32.35 | $33.49 | 1.8M |
| 2022-05-16 | 32.14 | $32.69 | 2.5M |
| 2022-05-13 | 32.15 | $32.80 | 1.5M |
| 2022-05-12 | 32.15 | $31.94 | 1.6M |
| 2022-05-11 | 32.43 | $32.14 | 2.2M |
| 2022-05-10 | 32.73 | $32.37 | 3.4M |
| 2022-05-09 | 33.04 | $32.14 | 1.8M |
| 2022-05-06 | 33.51 | $33.05 | 2.4M |
| 2022-05-05 | 33.80 | $33.48 | 2.3M |
| 2022-05-04 | 34.03 | $34.82 | 2.6M |
| 2022-05-03 | 33.89 | $34.52 | 1.9M |
| 2022-05-02 | 33.84 | $34.26 | 3.8M |
| 2022-04-29 | 33.86 | $34.33 | 2.2M |
| 2022-04-28 | 33.88 | $34.16 | 2.3M |
| 2022-04-27 | 33.98 | $33.73 | 3.3M |
| 2022-04-26 | 34.24 | $33.35 | 2.3M |
| 2022-04-25 | 34.70 | $34.09 | 8.4M |
| 2022-04-22 | 35.04 | $34.28 | 1.7M |
| 2022-04-21 | 35.39 | $34.51 | 2.4M |
| 2022-04-20 | 35.76 | $35.29 | 1.8M |
| 2022-04-19 | 35.97 | $35.46 | 1.7M |
| 2022-04-18 | 36.17 | $35.64 | 2.0M |
| 2022-04-14 | 36.37 | $35.81 | 2.4M |
| 2022-04-13 | 36.55 | $36.29 | 1.2M |
| 2022-04-12 | 36.63 | $35.85 | 2.2M |
| 2022-04-11 | 36.86 | $36.04 | 2.6M |
| 2022-04-08 | 37.08 | $36.46 | 1.2M |
| 2022-04-07 | 37.22 | $36.47 | 3.5M |
| 2022-04-06 | 37.37 | $36.86 | 5.5M |
| 2022-04-05 | 37.44 | $37.34 | 1.6M |
| 2022-04-04 | 37.36 | $38.05 | 1.9M |
| 2022-04-01 | 37.04 | $37.35 | 2.5M |
| 2022-03-31 | 36.86 | $36.73 | 3.5M |
| 2022-03-30 | 36.84 | $37.31 | 1.1M |
| 2022-03-29 | 36.63 | $37.46 | 1.7M |
| 2022-03-28 | 36.33 | $36.84 | 1.5M |
| 2022-03-25 | 36.16 | $36.67 | 1.4M |
| 2022-03-24 | 36.01 | $37.00 | 1.8M |
| 2022-03-23 | 35.73 | $36.75 | 2.0M |
| 2022-03-22 | 35.48 | $36.91 | 3.1M |
| 2022-03-21 | 35.13 | $36.29 | 2.5M |
| 2022-03-18 | 34.92 | $36.86 | 1.8M |
| 2022-03-17 | 34.50 | $36.35 | 3.4M |
| 2022-03-16 | 34.17 | $36.48 | 2.9M |
| 2022-03-15 | 33.75 | $33.81 | 2.8M |
| 2022-03-14 | 34.12 | $33.66 | 3.7M |
| 2022-03-11 | 34.63 | $34.40 | 4.1M |
| 2022-03-10 | 35.05 | $35.13 | 2.9M |
| 2022-03-09 | 35.36 | $35.73 | 2.0M |
| 2022-03-08 | 35.56 | $34.77 | 4.1M |
| 2022-03-07 | 36.14 | $34.59 | 1.7M |
| 2022-03-04 | 36.91 | $35.94 | 1.4M |
| 2022-03-03 | 37.45 | $36.77 | 4.3M |
| 2022-03-02 | 37.86 | $37.38 | 1.7M |
| 2022-03-01 | 38.17 | $37.29 | 2.4M |
| 2022-02-28 | 38.60 | $37.92 | 2.3M |
| 2022-02-25 | 38.92 | $38.52 | 2.2M |
| 2022-02-24 | 39.13 | $37.85 | 4.6M |
| 2022-02-23 | 39.60 | $38.67 | 2.1M |
| 2022-02-22 | 39.91 | $39.14 | 5.1M |
| 2022-02-18 | 40.15 | $39.73 | 1.5M |
| 2022-02-17 | 40.24 | $40.15 | 2.4M |
| 2022-02-16 | 40.23 | $40.64 | 2.3M |
| 2022-02-15 | 40.05 | $40.42 | 1.8M |
| 2022-02-14 | 39.90 | $39.48 | 1.9M |
| 2022-02-11 | 40.02 | $39.70 | 1.7M |
| 2022-02-10 | 40.09 | $40.31 | 3.0M |
| 2022-02-09 | 39.98 | $40.58 | 3.0M |
| 2022-02-08 | 39.76 | $40.01 | 1.4M |
| 2022-02-07 | 39.67 | $39.67 | 1.6M |
| 2022-02-04 | 39.67 | $39.75 | 2.6M |
| 2022-02-03 | 39.65 | $39.65 | 2.7M |
| 2022-02-02 | 39.65 | $40.08 | 2.5M |
| 2022-02-01 | 39.52 | $40.08 | 2.1M |
| 2022-01-31 | 39.37 | $39.90 | 2.6M |
| 2022-01-28 | 39.24 | $38.72 | 3.4M |
| 2022-01-27 | 39.47 | $38.48 | 10.0M |
| 2022-01-26 | 39.82 | $38.98 | 2.3M |
| 2022-01-25 | 40.09 | $39.45 | 3.4M |
| 2022-01-24 | 40.27 | $39.45 | 11.9M |
| 2022-01-21 | 40.48 | $39.88 | 1.4M |
| 2022-01-20 | 40.61 | $40.50 | 1.6M |
| 2022-01-19 | 40.56 | $40.30 | 1.7M |
| 2022-01-18 | 40.55 | $40.13 | 3.4M |
| 2022-01-14 | 40.60 | $40.84 | 1.1M |
| 2022-01-13 | 40.43 | $40.81 | 1.1M |
| 2022-01-12 | 40.23 | $41.37 | 1.6M |
| 2022-01-11 | 39.80 | $40.70 | 3.0M |
| 2022-01-10 | 39.49 | $39.72 | 2.6M |
| 2022-01-07 | 39.43 | $39.68 | 1.7M |
| 2022-01-06 | 39.36 | $39.30 | 1.4M |
| 2022-01-05 | 39.41 | $39.16 | 1.6M |
| 2022-01-04 | 39.52 | $39.83 | 3.0M |
| 2022-01-03 | 39.44 | $39.98 | 1.8M |
| 2021-12-31 | 39.30 | $39.75 | 2.2M |
| 2021-12-30 | 39.21 | $39.84 | 1.9M |
| 2021-12-29 | 39.08 | $39.39 | 1.5M |
| 2021-12-28 | 39.07 | $39.56 | 1.4M |
| 2021-12-27 | 39.02 | $39.70 | 1.5M |
| 2021-12-23 | 38.91 | $39.51 | 1.3M |
| 2021-12-22 | 38.86 | $39.34 | 2.1M |
| 2021-12-21 | 38.86 | $39.14 | 1.6M |
| 2021-12-20 | 38.93 | $38.50 | 3.9M |
| 2021-12-17 | 39.24 | $39.09 | 2.2M |
| 2021-12-16 | 39.44 | $39.28 | 2.0M |
| 2021-12-15 | 39.63 | $39.25 | 3.3M |
| 2021-12-14 | 39.89 | $39.36 | 2.5M |
| 2021-12-13 | 40.18 | $39.42 | 2.7M |
| 2021-12-10 | 40.52 | $40.95 | 1.2M |
| 2021-12-09 | 40.45 | $40.92 | 2.2M |
| 2021-12-08 | 40.39 | $41.17 | 1.4M |
| 2021-12-07 | 40.24 | $41.04 | 1.9M |
| 2021-12-06 | 40.11 | $40.39 | 2.3M |
| 2021-12-03 | 40.17 | $40.11 | 3.8M |
| 2021-12-02 | 40.34 | $40.65 | 3.4M |
| 2021-12-01 | 40.38 | $40.25 | 3.1M |
| 2021-11-30 | 40.58 | $40.10 | 3.3M |
| 2021-11-29 | 40.87 | $40.12 | 2.0M |
| 2021-11-26 | 41.23 | $40.09 | 1.4M |
| 2021-11-24 | 41.68 | $41.35 | 1.1M |
| 2021-11-23 | 41.84 | $41.46 | 1.6M |
| 2021-11-22 | 41.99 | $41.50 | 3.1M |
| 2021-11-19 | 42.18 | $41.78 | 1.2M |
| 2021-11-18 | 42.31 | $41.94 | 1.4M |
| 2021-11-17 | 42.42 | $42.38 | 1.8M |
| 2021-11-16 | 42.42 | $42.54 | 1.5M |
| 2021-11-15 | 42.36 | $42.51 | 808100 |
| 2021-11-12 | 42.30 | $42.65 | 764900 |
| 2021-11-11 | 42.19 | $42.61 | 724331 |
| 2021-11-10 | 42.06 | $41.90 | 1.1M |
| 2021-11-09 | 42.12 | $42.08 | 1.3M |
| 2021-11-08 | 42.15 | $42.21 | 818500 |
| 2021-11-05 | 42.14 | $41.88 | 824900 |
| 2021-11-04 | 42.23 | $41.92 | 812121 |
| 2021-11-03 | 42.34 | $42.07 | 911900 |
| 2021-11-02 | 42.41 | $41.77 | 1.0M |
| 2021-11-01 | 42.60 | $42.15 | 1.2M |
| 2021-10-29 | 42.70 | $41.87 | 2.1M |
| 2021-10-28 | 42.91 | $42.47 | 1.7M |
| 2021-10-27 | 42.97 | $42.43 | 1.2M |
| 2021-10-26 | 43.06 | $42.77 | 1.8M |
| 2021-10-25 | 43.04 | $43.05 | 1.1M |
| 2021-10-22 | 42.93 | $42.81 | 2.5M |
| 2021-10-21 | 42.87 | $42.89 | 9.5M |
| 2021-10-20 | 42.75 | $43.37 | 1.7M |
| 2021-10-19 | 42.46 | $43.27 | 1.4M |
| 2021-10-18 | 42.13 | $42.73 | 752638 |
| 2021-10-15 | 41.89 | $42.76 | 1.1M |
| 2021-10-14 | 41.60 | $42.26 | 872247 |
| 2021-10-13 | 41.40 | $42.13 | 1.1M |
| 2021-10-12 | 41.20 | $41.47 | 1.2M |
| 2021-10-11 | 41.17 | $41.61 | 1.1M |
| 2021-10-08 | 41.10 | $41.70 | 1.6M |
| 2021-10-07 | 40.99 | $41.62 | 1.2M |
| 2021-10-06 | 40.89 | $40.84 | 4.2M |
| 2021-10-05 | 41.02 | $41.00 | 2.1M |
| 2021-10-04 | 41.14 | $40.68 | 3.7M |
| 2021-10-01 | 41.39 | $41.32 | 11.0M |
| 2021-09-30 | 41.50 | $41.44 | 948911 |
| 2021-09-29 | 41.60 | $41.14 | 1.3M |
| 2021-09-28 | 41.83 | $41.53 | 1.6M |
| 2021-09-27 | 41.99 | $42.08 | 1.0M |
| 2021-09-24 | 42.01 | $41.77 | 812800 |
| 2021-09-23 | 42.15 | $42.23 | 1.0M |
| 2021-09-22 | 42.16 | $41.98 | 1.1M |
| 2021-09-21 | 42.27 | $41.45 | 1.4M |
| 2021-09-20 | 42.56 | $41.15 | 1.5M |
| 2021-09-17 | 43.02 | $42.25 | 965200 |
| 2021-09-16 | 43.22 | $42.44 | 1.0M |
| 2021-09-15 | 43.41 | $42.93 | 964700 |
| 2021-09-14 | 43.48 | $42.96 | 1.2M |
| 2021-09-13 | 43.55 | $43.29 | 2.0M |
| 2021-09-10 | 43.52 | $43.17 | 1.2M |
| 2021-09-09 | 43.51 | $43.19 | 1.1M |
| 2021-09-08 | 43.50 | $43.27 | 1.2M |
| 2021-09-07 | 43.44 | $43.97 | 1.9M |
| 2021-09-03 | 43.15 | $43.66 | 689000 |
| 2021-09-02 | 42.88 | $43.44 | 1.1M |
| 2021-09-01 | 42.62 | $43.62 | 1.2M |
| 2021-08-31 | 42.25 | $43.16 | 1.6M |
| 2021-08-30 | 41.94 | $42.57 | 634447 |
| 2021-08-27 | 41.76 | $42.46 | 827400 |
| 2021-08-26 | 41.57 | $41.89 | 715114 |
| 2021-08-25 | 41.53 | $42.36 | 1.2M |
| 2021-08-24 | 41.33 | $42.31 | 1.6M |
| 2021-08-23 | 41.12 | $41.37 | 1.2M |
| 2021-08-20 | 41.17 | $40.74 | 1.8M |
| 2021-08-19 | 41.44 | $40.79 | 1.8M |
| 2021-08-18 | 41.77 | $41.35 | 2.3M |
| 2021-08-17 | 41.99 | $41.32 | 1.5M |
| 2021-08-16 | 42.28 | $41.99 | 802700 |
| 2021-08-13 | 42.43 | $42.41 | 1.5M |
| 2021-08-12 | 42.49 | $42.48 | 1.2M |
| 2021-08-11 | 42.54 | $42.89 | 739145 |
| 2021-08-10 | 42.47 | $42.80 | 960200 |
| 2021-08-09 | 42.43 | $42.73 | 849400 |
| 2021-08-06 | 42.40 | $42.57 | 1.1M |
| 2021-08-05 | 42.43 | $42.96 | 890703 |
| 2021-08-04 | 42.35 | $43.04 | 1.3M |
| 2021-08-03 | 42.23 | $42.83 | 1.1M |
| 2021-08-02 | 42.16 | $42.66 | 2.1M |
| 2021-07-30 | 42.15 | $42.23 | 1.4M |
| 2021-07-29 | 42.28 | $42.71 | 2.0M |
| 2021-07-28 | 42.29 | $42.42 | 2.8M |
| 2021-07-27 | 42.41 | $41.29 | 2.5M |
| 2021-07-26 | 42.93 | $42.15 | 6.2M |
| 2021-07-23 | 43.30 | $43.02 | 22.6M |
| 2021-07-22 | 43.48 | $43.78 | 1.0M |
| 2021-07-21 | 43.47 | $43.66 | 1.1M |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.19
2026-07-17
Close Price
$50.82
Vol: 979750
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.93
Average
51.30
Maximum
75.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.19 | $50.82 | 979750 |
| 2026-07-16 | 44.75 | $51.42 | 405800 |
| 2026-07-15 | 47.72 | $52.51 | 378700 |
| 2026-07-14 | 47.83 | $52.55 | 405600 |
| 2026-07-13 | 45.04 | $51.63 | 277600 |
| 2026-07-10 | 50.44 | $53.57 | 675919 |
| 2026-07-09 | 50.00 | $53.42 | 540400 |
| 2026-07-08 | 48.85 | $53.02 | 473933 |
| 2026-07-07 | 47.68 | $52.61 | 702900 |
| 2026-07-06 | 51.63 | $54.05 | 409011 |
| 2026-07-02 | 47.03 | $52.46 | 534548 |
| 2026-07-01 | 48.86 | $53.12 | 1.2M |
| 2026-06-30 | 53.58 | $54.69 | 346500 |
| 2026-06-29 | 51.37 | $53.91 | 537534 |
| 2026-06-26 | 50.68 | $53.67 | 551900 |
| 2026-06-25 | 52.56 | $54.31 | 854800 |
| 2026-06-24 | 50.82 | $53.67 | 981200 |
| 2026-06-23 | 50.66 | $53.61 | 664540 |
| 2026-06-22 | 60.71 | $56.80 | 766600 |
| 2026-06-18 | 60.17 | $56.57 | 359344 |
| 2026-06-17 | 55.93 | $54.88 | 695819 |
| 2026-06-16 | 56.75 | $55.12 | 539300 |
| 2026-06-15 | 59.53 | $55.93 | 603019 |
| 2026-06-12 | 56.53 | $54.73 | 1.6M |
| 2026-06-11 | 55.27 | $54.25 | 1.8M |
| 2026-06-10 | 48.62 | $51.99 | 5.1M |
| 2026-06-09 | 51.73 | $52.95 | 4.5M |
| 2026-06-08 | 51.36 | $52.83 | 593100 |
| 2026-06-05 | 48.19 | $51.82 | 1.1M |
| 2026-06-04 | 61.76 | $55.41 | 506300 |
| 2026-06-03 | 64.75 | $56.03 | 760407 |
| 2026-06-02 | 68.30 | $56.73 | 845644 |
| 2026-06-01 | 66.82 | $56.13 | 1.6M |
| 2026-05-29 | 63.59 | $54.93 | 1.1M |
| 2026-05-28 | 63.30 | $54.83 | 2.9M |
| 2026-05-27 | 62.70 | $54.61 | 916645 |
| 2026-05-26 | 62.57 | $54.56 | 581546 |
| 2026-05-22 | 56.54 | $52.52 | 959600 |
| 2026-05-21 | 57.10 | $52.65 | 1.2M |
| 2026-05-20 | 56.25 | $52.38 | 1.8M |
| 2026-05-19 | 53.05 | $51.40 | 1.0M |
| 2026-05-18 | 54.80 | $51.85 | 1.2M |
| 2026-05-15 | 54.91 | $51.88 | 919200 |
| 2026-05-14 | 62.78 | $53.77 | 543844 |
| 2026-05-13 | 62.29 | $53.59 | 982600 |
| 2026-05-12 | 59.42 | $52.57 | 862700 |
| 2026-05-11 | 67.78 | $54.31 | 838400 |
| 2026-05-08 | 68.10 | $54.37 | 2.4M |
| 2026-05-07 | 65.10 | $53.20 | 459500 |
| 2026-05-06 | 68.66 | $53.88 | 3.5M |
| 2026-05-05 | 64.18 | $52.24 | 491525 |
| 2026-05-04 | 60.90 | $51.23 | 3.0M |
| 2026-05-01 | 61.06 | $51.26 | 375333 |
| 2026-04-30 | 60.67 | $51.14 | 676028 |
| 2026-04-29 | 57.29 | $50.13 | 592600 |
| 2026-04-28 | 58.23 | $50.33 | 438000 |
| 2026-04-27 | 60.65 | $50.84 | 277200 |
| 2026-04-24 | 61.12 | $50.94 | 429954 |
| 2026-04-23 | 57.74 | $49.86 | 852527 |
| 2026-04-22 | 61.81 | $50.72 | 1.1M |
| 2026-04-21 | 59.21 | $49.90 | 843000 |
| 2026-04-20 | 62.88 | $50.64 | 509900 |
| 2026-04-17 | 64.37 | $50.93 | 865600 |
| 2026-04-16 | 61.70 | $50.03 | 374100 |
| 2026-04-15 | 61.24 | $49.88 | 319700 |
| 2026-04-14 | 61.18 | $49.86 | 326204 |
| 2026-04-13 | 58.08 | $48.84 | 451839 |
| 2026-04-10 | 57.03 | $48.51 | 432031 |
| 2026-04-09 | 56.21 | $48.25 | 692800 |
| 2026-04-08 | 56.96 | $48.44 | 1.5M |
| 2026-04-07 | 48.07 | $45.90 | 1.3M |
| 2026-04-06 | 47.38 | $45.73 | 1.1M |
| 2026-04-02 | 45.77 | $45.33 | 1.1M |
| 2026-04-01 | 47.39 | $45.80 | 1.3M |
| 2026-03-31 | 46.12 | $45.47 | 2.4M |
| 2026-03-30 | 39.02 | $43.80 | 946728 |
| 2026-03-27 | 40.26 | $44.21 | 1.6M |
| 2026-03-26 | 40.95 | $44.44 | 829300 |
| 2026-03-25 | 46.12 | $46.02 | 2.1M |
| 2026-03-24 | 43.46 | $45.40 | 1.7M |
| 2026-03-23 | 45.64 | $46.03 | 1.7M |
| 2026-03-20 | 39.36 | $44.66 | 1.4M |
| 2026-03-19 | 44.98 | $46.22 | 2.2M |
| 2026-03-18 | 44.69 | $46.16 | 1.4M |
| 2026-03-17 | 48.21 | $47.04 | 1.0M |
| 2026-03-16 | 46.99 | $46.77 | 1.7M |
| 2026-03-13 | 40.28 | $45.41 | 2.9M |
| 2026-03-12 | 40.67 | $45.52 | 2.4M |
| 2026-03-11 | 46.88 | $47.08 | 1.4M |
| 2026-03-10 | 46.43 | $46.99 | 2.8M |
| 2026-03-09 | 45.56 | $46.81 | 3.0M |
| 2026-03-06 | 40.94 | $45.90 | 1.9M |
| 2026-03-05 | 41.94 | $46.17 | 1.9M |
| 2026-03-04 | 46.78 | $47.37 | 2.2M |
| 2026-03-03 | 43.97 | $46.82 | 3.0M |
| 2026-03-02 | 56.13 | $49.19 | 1.6M |
| 2026-02-27 | 62.58 | $50.12 | 1.5M |
| 2026-02-26 | 64.16 | $50.33 | 1.5M |
| 2026-02-25 | 68.38 | $50.87 | 1.2M |
| 2026-02-24 | 66.77 | $50.45 | 1.8M |
| 2026-02-23 | 63.57 | $49.69 | 1.4M |
| 2026-02-20 | 67.90 | $50.22 | 1.1M |
| 2026-02-19 | 63.33 | $49.20 | 862800 |
| 2026-02-18 | 64.27 | $49.31 | 665838 |
| 2026-02-17 | 63.18 | $49.08 | 618600 |
| 2026-02-13 | 64.89 | $49.29 | 1.1M |
| 2026-02-12 | 63.78 | $49.04 | 832919 |
| 2026-02-11 | 68.19 | $49.58 | 890600 |
| 2026-02-10 | 65.00 | $48.83 | 597902 |
| 2026-02-09 | 64.41 | $48.70 | 1.3M |
| 2026-02-06 | 62.77 | $48.34 | 1.1M |
| 2026-02-05 | 55.69 | $47.03 | 812900 |
| 2026-02-04 | 56.62 | $47.15 | 880314 |
| 2026-02-03 | 62.54 | $47.86 | 1.1M |
| 2026-02-02 | 61.41 | $47.65 | 855000 |
| 2026-01-30 | 60.82 | $47.54 | 1.7M |
| 2026-01-29 | 69.95 | $48.53 | 2.0M |
| 2026-01-28 | 72.79 | $48.80 | 1.0M |
| 2026-01-27 | 71.78 | $48.55 | 4.1M |
| 2026-01-26 | 67.60 | $47.63 | 687700 |
| 2026-01-23 | 67.30 | $47.57 | 944629 |
| 2026-01-22 | 65.74 | $47.26 | 1.1M |
| 2026-01-21 | 63.89 | $46.91 | 1.6M |
| 2026-01-20 | 59.77 | $46.21 | 1.0M |
| 2026-01-16 | 64.79 | $46.71 | 446333 |
| 2026-01-15 | 66.48 | $46.87 | 578500 |
| 2026-01-14 | 65.01 | $46.60 | 2.6M |
| 2026-01-13 | 64.01 | $46.42 | 1.5M |
| 2026-01-12 | 67.36 | $46.75 | 723300 |
| 2026-01-09 | 63.76 | $46.09 | 518224 |
| 2026-01-08 | 62.32 | $45.85 | 590137 |
| 2026-01-07 | 62.82 | $45.90 | 639846 |
| 2026-01-06 | 66.94 | $46.31 | 505800 |
| 2026-01-05 | 65.14 | $45.97 | 903536 |
| 2026-01-02 | 62.07 | $45.44 | 1.1M |
| 2025-12-31 | 52.59 | $44.17 | 278604 |
| 2025-12-30 | 54.42 | $44.35 | 396147 |
| 2025-12-29 | 52.95 | $44.18 | 311200 |
| 2025-12-26 | 53.73 | $44.26 | 229100 |
| 2025-12-24 | 51.09 | $43.95 | 165329 |
| 2025-12-23 | 50.31 | $43.86 | 387300 |
| 2025-12-22 | 48.40 | $43.64 | 631600 |
| 2025-12-19 | 47.17 | $43.50 | 505500 |
| 2025-12-18 | 42.92 | $43.04 | 900300 |
| 2025-12-17 | 37.53 | $42.52 | 3.2M |
| 2025-12-16 | 39.65 | $42.83 | 651100 |
| 2025-12-15 | 47.76 | $43.81 | 533400 |
| 2025-12-12 | 49.32 | $43.97 | 468026 |
| 2025-12-11 | 55.71 | $44.56 | 746743 |
| 2025-12-10 | 57.38 | $44.70 | 333800 |
| 2025-12-09 | 53.49 | $44.29 | 303005 |
| 2025-12-08 | 53.83 | $44.32 | 281700 |
| 2025-12-05 | 54.94 | $44.42 | 337543 |
| 2025-12-04 | 52.03 | $44.11 | 600500 |
| 2025-12-03 | 51.93 | $44.10 | 337500 |
| 2025-12-02 | 51.84 | $44.09 | 441100 |
| 2025-12-01 | 51.67 | $44.07 | 517500 |
| 2025-11-28 | 51.67 | $44.07 | 167600 |
| 2025-11-26 | 51.59 | $44.06 | 365321 |
| 2025-11-25 | 49.15 | $43.75 | 777522 |
| 2025-11-24 | 48.02 | $43.61 | 390439 |
| 2025-11-21 | 44.25 | $43.16 | 913636 |
| 2025-11-20 | 44.25 | $43.16 | 954517 |
| 2025-11-19 | 48.25 | $43.73 | 718500 |
| 2025-11-18 | 49.52 | $43.90 | 3.2M |
| 2025-11-17 | 49.96 | $43.96 | 538722 |
| 2025-11-14 | 54.82 | $44.59 | 787018 |
| 2025-11-13 | 54.35 | $44.52 | 392215 |
| 2025-11-12 | 58.82 | $45.06 | 254600 |
| 2025-11-11 | 58.90 | $45.07 | 644826 |
| 2025-11-10 | 58.73 | $45.04 | 365040 |
| 2025-11-07 | 53.75 | $44.22 | 357069 |
| 2025-11-06 | 54.90 | $44.37 | 664000 |
| 2025-11-05 | 57.64 | $44.72 | 1.4M |
| 2025-11-04 | 54.43 | $44.20 | 278300 |
| 2025-11-03 | 61.39 | $45.02 | 381900 |
| 2025-10-31 | 59.41 | $44.69 | 371720 |
| 2025-10-30 | 60.30 | $44.79 | 433900 |
| 2025-10-29 | 65.14 | $45.31 | 567400 |
| 2025-10-28 | 64.03 | $45.10 | 1.4M |
| 2025-10-27 | 63.67 | $45.03 | 378418 |
| 2025-10-24 | 61.49 | $44.62 | 239500 |
| 2025-10-23 | 59.88 | $44.33 | 379200 |
| 2025-10-22 | 57.67 | $43.95 | 436936 |
| 2025-10-21 | 57.91 | $43.98 | 273100 |
| 2025-10-20 | 62.50 | $44.54 | 278700 |
| 2025-10-17 | 59.33 | $43.96 | 355810 |
| 2025-10-16 | 59.57 | $43.99 | 356700 |
| 2025-10-15 | 58.25 | $43.75 | 343933 |
| 2025-10-14 | 53.88 | $43.02 | 285842 |
| 2025-10-13 | 57.23 | $43.45 | 322333 |
| 2025-10-10 | 48.27 | $42.19 | 1.1M |
| 2025-10-09 | 64.87 | $43.81 | 424300 |
| 2025-10-08 | 71.66 | $44.28 | 356818 |
| 2025-10-07 | 69.04 | $43.88 | 324600 |
| 2025-10-06 | 75.14 | $44.25 | 534111 |
| 2025-10-03 | 73.96 | $44.05 | 309800 |
| 2025-10-02 | 73.42 | $43.96 | 266200 |
| 2025-10-01 | 72.27 | $43.77 | 585500 |
| 2025-09-30 | 69.98 | $43.42 | 1.1M |
| 2025-09-29 | 68.73 | $43.24 | 359344 |
| 2025-09-26 | 65.36 | $42.80 | 415800 |
| 2025-09-25 | 67.23 | $42.92 | 316649 |
| 2025-09-24 | 70.27 | $43.11 | 285034 |
| 2025-09-23 | 72.56 | $43.25 | 477600 |
| 2025-09-22 | 72.56 | $43.25 | 483300 |
| 2025-09-19 | 71.36 | $43.05 | 535100 |
| 2025-09-18 | 73.66 | $43.20 | 496443 |
| 2025-09-17 | 75.20 | $43.30 | 1.0M |
| 2025-09-16 | 74.18 | $43.10 | 1.2M |
| 2025-09-15 | 72.45 | $42.78 | 610848 |
| 2025-09-12 | 70.45 | $42.44 | 586100 |
| 2025-09-11 | 70.33 | $42.42 | 762600 |
| 2025-09-10 | 66.94 | $41.89 | 346922 |
| 2025-09-09 | 64.62 | $41.57 | 269833 |
| 2025-09-08 | 62.51 | $41.30 | 718400 |
| 2025-09-05 | 59.91 | $40.99 | 295037 |
| 2025-09-04 | 54.92 | $40.47 | 377100 |
| 2025-09-03 | 56.33 | $40.58 | 444500 |
| 2025-09-02 | 54.83 | $40.43 | 342638 |
| 2025-08-29 | 55.19 | $40.46 | 836436 |
| 2025-08-28 | 57.71 | $40.67 | 551137 |
| 2025-08-27 | 56.45 | $40.53 | 284700 |
| 2025-08-26 | 59.21 | $40.76 | 635900 |
| 2025-08-25 | 60.55 | $40.87 | 473600 |
| 2025-08-22 | 63.54 | $41.11 | 1.4M |
| 2025-08-21 | 57.09 | $40.34 | 328400 |
| 2025-08-20 | 57.97 | $40.41 | 246311 |
| 2025-08-19 | 58.34 | $40.44 | 207100 |
| 2025-08-18 | 62.09 | $40.74 | 674826 |
| 2025-08-15 | 60.65 | $40.56 | 1.1M |
| 2025-08-14 | 60.41 | $40.53 | 284700 |
| 2025-08-13 | 66.96 | $41.04 | 321042 |
| 2025-08-12 | 63.33 | $40.55 | 212237 |
| 2025-08-11 | 58.86 | $40.04 | 229929 |
| 2025-08-08 | 60.79 | $40.18 | 437724 |
| 2025-08-07 | 61.76 | $40.25 | 304100 |
| 2025-08-06 | 58.93 | $39.93 | 462200 |
| 2025-08-05 | 57.25 | $39.75 | 380500 |
| 2025-08-04 | 55.91 | $39.61 | 485447 |
| 2025-08-01 | 51.37 | $39.17 | 537800 |
| 2025-07-31 | 54.91 | $39.46 | 435100 |
| 2025-07-30 | 57.64 | $39.67 | 390900 |
| 2025-07-29 | 61.23 | $39.93 | 229016 |
| 2025-07-28 | 60.97 | $39.90 | 222700 |
| 2025-07-25 | 65.37 | $40.21 | 476227 |
| 2025-07-24 | 66.25 | $40.27 | 303700 |
| 2025-07-23 | 70.46 | $40.55 | 882624 |
| 2025-07-22 | 67.05 | $40.07 | 402200 |
| 2025-07-21 | 67.99 | $40.13 | 518501 |
| 2025-07-18 | 66.44 | $39.92 | 299335 |
| 2025-07-17 | 67.92 | $40.02 | 340325 |
| 2025-07-16 | 66.50 | $39.82 | 584726 |
| 2025-07-15 | 65.48 | $39.68 | 317329 |
| 2025-07-14 | 63.11 | $39.37 | 302000 |
| 2025-07-11 | 62.40 | $39.28 | 401000 |
| 2025-07-10 | 63.57 | $39.37 | 461400 |
| 2025-07-09 | 62.61 | $39.24 | 459000 |
| 2025-07-08 | 63.96 | $39.35 | 281200 |
| 2025-07-07 | 61.90 | $39.06 | 451816 |
| 2025-07-03 | 68.85 | $39.60 | 170308 |
| 2025-07-02 | 67.57 | $39.40 | 1.1M |
| 2025-07-01 | 66.79 | $39.28 | 696900 |
| 2025-06-30 | 66.08 | $39.17 | 555500 |
| 2025-06-27 | 65.44 | $39.07 | 392100 |
| 2025-06-26 | 66.63 | $39.17 | 771900 |
| 2025-06-25 | 65.44 | $38.97 | 630431 |
| 2025-06-24 | 65.09 | $38.91 | 370709 |
| 2025-06-23 | 58.21 | $37.90 | 298700 |
| 2025-06-20 | 55.49 | $37.57 | 982100 |
| 2025-06-18 | 57.65 | $37.77 | 738042 |
| 2025-06-17 | 57.18 | $37.71 | 296730 |
| 2025-06-16 | 63.24 | $38.25 | 387700 |
| 2025-06-13 | 62.33 | $38.12 | 374600 |
| 2025-06-12 | 70.10 | $38.73 | 371500 |
| 2025-06-11 | 69.69 | $38.66 | 572600 |
| 2025-06-10 | 68.82 | $38.51 | 509100 |
| 2025-06-09 | 67.38 | $38.27 | 509200 |
| 2025-06-06 | 65.44 | $37.96 | 213800 |
| 2025-06-05 | 64.60 | $37.83 | 735422 |
| 2025-06-04 | 63.49 | $37.66 | 381731 |
| 2025-06-03 | 59.70 | $37.12 | 754927 |
| 2025-06-02 | 58.56 | $36.97 | 373900 |
| 2025-05-30 | 55.80 | $36.62 | 391133 |
| 2025-05-29 | 61.47 | $37.13 | 619700 |
| 2025-05-28 | 60.19 | $36.96 | 337143 |
| 2025-05-27 | 62.28 | $37.14 | 666920 |
| 2025-05-23 | 63.32 | $37.23 | 448843 |
| 2025-05-22 | 62.18 | $37.06 | 413208 |
| 2025-05-21 | 63.61 | $37.19 | 543300 |
| 2025-05-20 | 64.59 | $37.28 | 1.2M |
| 2025-05-19 | 65.01 | $37.32 | 256629 |
| 2025-05-16 | 64.46 | $37.22 | 265800 |
| 2025-05-15 | 64.46 | $37.22 | 827731 |
| 2025-05-14 | 64.41 | $37.21 | 410800 |
| 2025-05-13 | 63.16 | $36.96 | 1.0M |
| 2025-05-12 | 62.82 | $36.89 | 1.1M |
| 2025-05-09 | 58.42 | $36.06 | 289400 |
| 2025-05-08 | 57.27 | $35.86 | 588200 |
| 2025-05-07 | 57.42 | $35.88 | 820507 |
| 2025-05-06 | 60.62 | $36.30 | 854000 |
| 2025-05-05 | 62.52 | $36.54 | 1.3M |
| 2025-05-02 | 60.97 | $36.22 | 492600 |
| 2025-05-01 | 55.09 | $35.15 | 939743 |
| 2025-04-30 | 55.17 | $35.16 | 639200 |
| 2025-04-29 | 54.41 | $35.03 | 270300 |
| 2025-04-28 | 53.56 | $34.88 | 494400 |
| 2025-04-25 | 53.00 | $34.78 | 398600 |
| 2025-04-24 | 53.49 | $34.86 | 381500 |
| 2025-04-23 | 51.13 | $34.42 | 494900 |
| 2025-04-22 | 48.95 | $34.03 | 661900 |
| 2025-04-21 | 45.90 | $33.51 | 372626 |
| 2025-04-17 | 45.72 | $33.48 | 532503 |
| 2025-04-16 | 44.57 | $33.28 | 575900 |
| 2025-04-15 | 46.49 | $33.69 | 395328 |
| 2025-04-14 | 46.73 | $33.74 | 732400 |
| 2025-04-11 | 44.99 | $33.41 | 871847 |
| 2025-04-10 | 39.30 | $32.41 | 1.7M |
| 2025-04-09 | 41.85 | $33.03 | 816900 |
| 2025-04-08 | 25.93 | $30.87 | 1.2M |
| 2025-04-07 | 27.31 | $31.29 | 1.7M |
| 2025-04-04 | 32.06 | $32.52 | 1.3M |
| 2025-04-03 | 42.90 | $34.40 | 591226 |
| 2025-04-02 | 48.91 | $35.12 | 510515 |
| 2025-04-01 | 48.63 | $35.09 | 1.0M |
| 2025-03-31 | 47.33 | $34.95 | 812502 |
| 2025-03-28 | 47.74 | $35.00 | 841200 |
| 2025-03-27 | 53.27 | $35.63 | 1.7M |
| 2025-03-26 | 51.49 | $35.42 | 417848 |
| 2025-03-25 | 53.72 | $35.66 | 606800 |
| 2025-03-24 | 54.37 | $35.73 | 677600 |
| 2025-03-21 | 53.13 | $35.57 | 414742 |
| 2025-03-20 | 54.44 | $35.72 | 988300 |
| 2025-03-19 | 57.21 | $36.03 | 889813 |
| 2025-03-18 | 56.54 | $35.93 | 746900 |
| 2025-03-17 | 58.20 | $36.12 | 1.2M |
| 2025-03-14 | 54.74 | $35.60 | 719922 |
| 2025-03-13 | 50.13 | $34.99 | 500000 |
| 2025-03-12 | 51.35 | $35.14 | 604742 |
| 2025-03-11 | 50.20 | $34.99 | 866046 |
| 2025-03-10 | 47.78 | $34.68 | 463491 |
| 2025-03-07 | 54.91 | $35.55 | 445325 |
| 2025-03-06 | 53.78 | $35.40 | 480900 |
| 2025-03-05 | 55.45 | $35.59 | 609108 |
| 2025-03-04 | 47.92 | $34.66 | 594700 |
| 2025-03-03 | 45.37 | $34.39 | 762900 |
| 2025-02-28 | 47.84 | $34.69 | 709900 |
| 2025-02-27 | 52.96 | $35.25 | 433900 |
| 2025-02-26 | 60.78 | $35.96 | 693527 |
| 2025-02-25 | 57.86 | $35.61 | 462235 |
| 2025-02-24 | 57.35 | $35.55 | 422248 |
| 2025-02-21 | 64.76 | $36.14 | 594100 |
| 2025-02-20 | 65.58 | $36.20 | 542053 |
| 2025-02-19 | 63.38 | $35.90 | 226530 |
| 2025-02-18 | 64.55 | $35.99 | 346500 |
| 2025-02-14 | 63.03 | $35.78 | 610216 |
| 2025-02-13 | 60.83 | $35.49 | 360913 |
| 2025-02-12 | 59.48 | $35.32 | 486704 |
| 2025-02-11 | 57.87 | $35.12 | 420900 |
| 2025-02-10 | 59.68 | $35.28 | 433550 |
| 2025-02-07 | 55.91 | $34.82 | 565537 |
| 2025-02-06 | 56.46 | $34.87 | 422000 |
| 2025-02-05 | 54.70 | $34.66 | 365632 |
| 2025-02-04 | 56.03 | $34.79 | 584406 |
| 2025-02-03 | 50.58 | $34.17 | 1.0M |
| 2025-01-31 | 52.06 | $34.32 | 526448 |
| 2025-01-30 | 55.79 | $34.68 | 394709 |
| 2025-01-29 | 50.55 | $34.12 | 463011 |
| 2025-01-28 | 50.25 | $34.09 | 599614 |
| 2025-01-27 | 46.67 | $33.74 | 865510 |
| 2025-01-24 | 54.07 | $34.44 | 882400 |
| 2025-01-23 | 51.68 | $34.21 | 652625 |
| 2025-01-22 | 50.83 | $34.13 | 782703 |
| 2025-01-21 | 50.11 | $34.06 | 1.4M |
| 2025-01-17 | 46.11 | $33.69 | 579509 |
| 2025-01-16 | 43.31 | $33.45 | 339700 |
| 2025-01-15 | 43.67 | $33.49 | 471100 |
| 2025-01-14 | 38.19 | $33.04 | 472400 |
| 2025-01-13 | 34.13 | $32.74 | 760500 |
| 2025-01-10 | 35.31 | $32.90 | 798728 |
| 2025-01-08 | 39.96 | $33.47 | 5.6M |
| 2025-01-07 | 40.95 | $33.58 | 381100 |
| 2025-01-06 | 43.36 | $33.84 | 865600 |
| 2025-01-03 | 41.34 | $33.68 | 465907 |
| 2025-01-02 | 36.94 | $33.35 | 1.0M |
| 2024-12-31 | 37.26 | $33.39 | 824400 |
| 2024-12-30 | 38.29 | $33.52 | 584755 |
| 2024-12-27 | 40.76 | $33.82 | 421500 |
| 2024-12-26 | 41.79 | $33.94 | 416500 |
| 2024-12-24 | 43.16 | $34.10 | 256448 |
| 2024-12-23 | 41.80 | $33.98 | 632800 |
| 2024-12-20 | 39.50 | $33.78 | 712921 |
| 2024-12-19 | 37.74 | $33.63 | 1.3M |
| 2024-12-18 | 35.86 | $33.47 | 746500 |
| 2024-12-17 | 41.88 | $34.27 | 749200 |
| 2024-12-16 | 48.33 | $34.94 | 726702 |
| 2024-12-13 | 50.20 | $35.11 | 367446 |
| 2024-12-12 | 49.98 | $35.09 | 1.2M |
| 2024-12-11 | 52.01 | $35.28 | 3.2M |
| 2024-12-10 | 50.09 | $35.09 | 576300 |
| 2024-12-09 | 56.69 | $35.67 | 888400 |
| 2024-12-06 | 49.23 | $34.99 | 653400 |
| 2024-12-05 | 49.71 | $35.03 | 385500 |
| 2024-12-04 | 46.89 | $34.80 | 873904 |
| 2024-12-03 | 46.14 | $34.74 | 1.9M |
| 2024-12-02 | 44.79 | $34.63 | 1.1M |
| 2024-11-29 | 43.69 | $34.54 | 1.5M |
| 2024-11-27 | 43.33 | $34.51 | 316902 |
| 2024-11-26 | 42.75 | $34.46 | 555200 |
| 2024-11-25 | 43.68 | $34.57 | 418700 |
| 2024-11-22 | 43.58 | $34.56 | 492600 |
| 2024-11-21 | 43.27 | $34.53 | 534600 |
| 2024-11-20 | 43.64 | $34.58 | 602800 |
| 2024-11-19 | 43.79 | $34.60 | 674826 |
| 2024-11-18 | 43.70 | $34.59 | 390617 |
| 2024-11-15 | 39.97 | $34.17 | 510016 |
| 2024-11-14 | 39.78 | $34.15 | 455800 |
| 2024-11-13 | 40.90 | $34.34 | 510636 |
| 2024-11-12 | 42.37 | $34.59 | 351146 |
| 2024-11-11 | 46.32 | $35.21 | 384018 |
| 2024-11-08 | 48.03 | $35.46 | 451200 |
| 2024-11-07 | 54.90 | $36.35 | 397741 |
| 2024-11-06 | 48.81 | $35.57 | 536933 |
| 2024-11-05 | 53.19 | $36.07 | 523108 |
| 2024-11-04 | 48.83 | $35.57 | 369600 |
| 2024-11-01 | 46.75 | $35.35 | 1.8M |
| 2024-10-31 | 45.80 | $35.25 | 685400 |
| 2024-10-30 | 48.25 | $35.55 | 1.5M |
| 2024-10-29 | 51.20 | $35.89 | 381800 |
| 2024-10-28 | 52.00 | $35.98 | 598124 |
| 2024-10-25 | 50.95 | $35.85 | 500609 |
| 2024-10-24 | 50.87 | $35.84 | 1.1M |
| 2024-10-23 | 51.90 | $35.97 | 243733 |
| 2024-10-22 | 53.39 | $36.16 | 202142 |
| 2024-10-21 | 54.01 | $36.24 | 207600 |
| 2024-10-18 | 56.35 | $36.54 | 298000 |
| 2024-10-17 | 53.89 | $36.15 | 534646 |
| 2024-10-16 | 54.26 | $36.20 | 361100 |
| 2024-10-15 | 52.44 | $35.91 | 354500 |
| 2024-10-14 | 58.62 | $36.72 | 291161 |
| 2024-10-11 | 59.44 | $36.82 | 516357 |
| 2024-10-10 | 58.16 | $36.59 | 655422 |
| 2024-10-09 | 57.66 | $36.50 | 745200 |
| 2024-10-08 | 59.68 | $36.77 | 445826 |
| 2024-10-07 | 67.04 | $37.66 | 496532 |
| 2024-10-04 | 65.59 | $37.34 | 305825 |
| 2024-10-03 | 63.80 | $36.96 | 325200 |
| 2024-10-02 | 68.34 | $37.47 | 614300 |
| 2024-10-01 | 64.37 | $36.63 | 1.4M |
| 2024-09-30 | 63.22 | $36.41 | 580400 |
| 2024-09-27 | 68.98 | $37.01 | 1.3M |
| 2024-09-26 | 69.99 | $37.11 | 663100 |
| 2024-09-25 | 63.50 | $35.83 | 587300 |
| 2024-09-24 | 68.57 | $36.29 | 418332 |
| 2024-09-23 | 60.97 | $35.11 | 246100 |
| 2024-09-20 | 58.89 | $34.85 | 194500 |
| 2024-09-19 | 59.36 | $34.89 | 248519 |
| 2024-09-18 | 53.06 | $34.17 | 497600 |
| 2024-09-17 | 54.06 | $34.26 | 578809 |
| 2024-09-16 | 53.96 | $34.25 | 295400 |
| 2024-09-13 | 52.99 | $34.14 | 318026 |
| 2024-09-12 | 51.76 | $34.00 | 272200 |
| 2024-09-11 | 49.51 | $33.75 | 356100 |
| 2024-09-10 | 47.56 | $33.54 | 609021 |
| 2024-09-09 | 48.06 | $33.60 | 1.0M |
| 2024-09-06 | 44.63 | $33.23 | 672100 |
| 2024-09-05 | 49.69 | $33.83 | 439000 |
| 2024-09-04 | 48.39 | $33.69 | 966308 |
| 2024-09-03 | 48.21 | $33.67 | 886129 |
| 2024-08-30 | 53.88 | $34.30 | 421100 |
| 2024-08-29 | 53.30 | $34.23 | 333116 |
| 2024-08-28 | 53.39 | $34.24 | 1.0M |
| 2024-08-27 | 55.93 | $34.52 | 396635 |
| 2024-08-26 | 55.72 | $34.49 | 367934 |
| 2024-08-23 | 57.77 | $34.72 | 595743 |
| 2024-08-22 | 53.76 | $34.15 | 246030 |
| 2024-08-21 | 58.07 | $34.62 | 307900 |
| 2024-08-20 | 56.89 | $34.45 | 688201 |
| 2024-08-19 | 59.62 | $34.74 | 250600 |
| 2024-08-16 | 56.98 | $34.35 | 460500 |
| 2024-08-15 | 54.20 | $33.97 | 217400 |
| 2024-08-14 | 51.13 | $33.58 | 814300 |
| 2024-08-13 | 53.31 | $33.83 | 286319 |
| 2024-08-12 | 50.16 | $33.44 | 530800 |
| 2024-08-09 | 49.24 | $33.33 | 306144 |
| 2024-08-08 | 47.66 | $33.14 | 447915 |
| 2024-08-07 | 40.84 | $32.40 | 486500 |
| 2024-08-06 | 38.37 | $32.16 | 977400 |
| 2024-08-05 | 37.12 | $32.04 | 788500 |
| 2024-08-02 | 42.90 | $32.88 | 543126 |
| 2024-08-01 | 46.41 | $33.31 | 318809 |
| 2024-07-31 | 51.75 | $33.88 | 286900 |
| 2024-07-30 | 43.65 | $33.13 | 336600 |
| 2024-07-29 | 45.39 | $33.31 | 360900 |
| 2024-07-26 | 46.46 | $33.42 | 420900 |
| 2024-07-25 | 41.95 | $33.04 | 819000 |
| 2024-07-24 | 43.04 | $33.16 | 2.1M |
| 2024-07-23 | 48.85 | $33.74 | 366649 |
| 2024-07-22 | 52.08 | $34.02 | 986000 |
| 2024-07-19 | 49.11 | $33.76 | 316300 |
| 2024-07-18 | 52.56 | $34.05 | 596100 |
| 2024-07-17 | 56.45 | $34.35 | 721300 |
| 2024-07-16 | 65.16 | $34.92 | 722700 |
| 2024-07-15 | 63.37 | $34.73 | 852100 |
| 2024-07-12 | 70.83 | $35.14 | 360712 |
| 2024-07-11 | 69.32 | $34.96 | 643700 |
| 2024-07-10 | 67.46 | $34.75 | 319641 |
| 2024-07-09 | 65.27 | $34.52 | 437525 |
| 2024-07-08 | 63.75 | $34.37 | 283100 |
| 2024-07-05 | 63.75 | $34.37 | 371814 |
| 2024-07-03 | 61.43 | $34.14 | 1.1M |
| 2024-07-02 | 55.94 | $33.67 | 1.1M |
| 2024-07-01 | 54.09 | $33.53 | 676615 |
| 2024-06-28 | 54.09 | $33.53 | 785700 |
| 2024-06-27 | 53.08 | $33.45 | 470500 |
| 2024-06-26 | 52.58 | $33.41 | 333500 |
| 2024-06-25 | 53.39 | $33.47 | 479400 |
| 2024-06-24 | 54.45 | $33.55 | 739145 |
| 2024-06-21 | 54.12 | $33.52 | 1.1M |
| 2024-06-20 | 56.02 | $33.67 | 1.6M |
| 2024-06-18 | 56.14 | $33.68 | 540313 |
| 2024-06-17 | 53.49 | $33.41 | 394315 |
| 2024-06-14 | 51.43 | $33.21 | 395837 |
| 2024-06-13 | 50.59 | $33.13 | 597344 |
| 2024-06-12 | 51.64 | $33.23 | 730110 |
| 2024-06-11 | 48.60 | $32.93 | 1.2M |
| 2024-06-10 | 52.58 | $33.31 | 674228 |
| 2024-06-07 | 50.66 | $33.12 | 569400 |
| 2024-06-06 | 54.89 | $33.50 | 1.9M |
| 2024-06-05 | 53.13 | $33.32 | 454126 |
| 2024-06-04 | 46.64 | $32.73 | 467016 |
| 2024-06-03 | 51.08 | $33.12 | 385000 |
| 2024-05-31 | 46.36 | $32.74 | 495900 |
| 2024-05-30 | 50.24 | $33.06 | 345500 |
| 2024-05-29 | 50.74 | $33.10 | 278600 |
| 2024-05-28 | 58.57 | $33.66 | 246300 |
| 2024-05-24 | 59.83 | $33.74 | 351601 |
| 2024-05-23 | 58.99 | $33.66 | 347204 |
| 2024-05-22 | 62.37 | $33.88 | 295621 |
| 2024-05-21 | 63.79 | $33.97 | 1.5M |
| 2024-05-20 | 69.11 | $34.29 | 285100 |
| 2024-05-17 | 70.32 | $34.36 | 633203 |
| 2024-05-16 | 69.37 | $34.23 | 665800 |
| 2024-05-15 | 68.86 | $34.16 | 228300 |
| 2024-05-14 | 66.18 | $33.81 | 279921 |
| 2024-05-13 | 64.95 | $33.66 | 478000 |
| 2024-05-10 | 63.08 | $33.44 | 311809 |
| 2024-05-09 | 62.21 | $33.34 | 418239 |
| 2024-05-08 | 60.99 | $33.20 | 493500 |
| 2024-05-07 | 61.26 | $33.22 | 390141 |
| 2024-05-06 | 63.80 | $33.41 | 351400 |
| 2024-05-03 | 63.19 | $33.33 | 482811 |
| 2024-05-02 | 60.75 | $33.02 | 790800 |
| 2024-05-01 | 52.70 | $32.18 | 713300 |
| 2024-04-30 | 52.37 | $32.15 | 1.4M |
| 2024-04-29 | 58.33 | $32.61 | 650400 |
| 2024-04-26 | 54.71 | $32.27 | 1.2M |
| 2024-04-25 | 49.57 | $31.85 | 1.1M |
| 2024-04-24 | 48.51 | $31.77 | 616306 |
| 2024-04-23 | 48.39 | $31.76 | 1.1M |
| 2024-04-22 | 45.27 | $31.52 | 1.4M |
| 2024-04-19 | 39.81 | $31.14 | 437700 |
| 2024-04-18 | 41.36 | $31.29 | 489833 |
| 2024-04-17 | 39.42 | $31.16 | 1.0M |
| 2024-04-16 | 39.61 | $31.18 | 844639 |
| 2024-04-15 | 43.53 | $31.57 | 828649 |
| 2024-04-12 | 46.08 | $31.80 | 805731 |
| 2024-04-11 | 57.15 | $32.60 | 563209 |
| 2024-04-10 | 54.28 | $32.38 | 920601 |
| 2024-04-09 | 63.67 | $32.89 | 645944 |
| 2024-04-08 | 60.35 | $32.63 | 589035 |
| 2024-04-05 | 56.89 | $32.39 | 631700 |
| 2024-04-04 | 55.98 | $32.33 | 613723 |
| 2024-04-03 | 57.32 | $32.40 | 2.1M |
| 2024-04-02 | 57.04 | $32.38 | 811822 |
| 2024-04-01 | 56.22 | $32.32 | 627904 |
| 2024-03-28 | 55.00 | $32.23 | 1.7M |
| 2024-03-27 | 54.87 | $32.22 | 777400 |
| 2024-03-26 | 54.49 | $32.19 | 673300 |
| 2024-03-25 | 54.93 | $32.22 | 780607 |
| 2024-03-22 | 54.58 | $32.19 | 675130 |
| 2024-03-21 | 58.01 | $32.43 | 508332 |
| 2024-03-20 | 57.59 | $32.39 | 729900 |
| 2024-03-19 | 52.99 | $31.98 | 431400 |
| 2024-03-18 | 55.79 | $32.18 | 364809 |
| 2024-03-15 | 55.57 | $32.16 | 510223 |
| 2024-03-14 | 58.67 | $32.38 | 976402 |
| 2024-03-13 | 60.26 | $32.49 | 965100 |
| 2024-03-12 | 61.71 | $32.59 | 1.7M |
| 2024-03-11 | 58.38 | $32.24 | 522100 |
| 2024-03-08 | 57.99 | $32.20 | 781338 |
| 2024-03-07 | 58.38 | $32.23 | 572200 |
| 2024-03-06 | 56.60 | $32.04 | 878604 |
| 2024-03-05 | 51.84 | $31.58 | 1.2M |
| 2024-03-04 | 55.62 | $31.88 | 1.0M |
| 2024-03-01 | 56.53 | $31.95 | 1.1M |
| 2024-02-29 | 52.40 | $31.56 | 1.2M |
| 2024-02-28 | 52.40 | $31.56 | 1.0M |
| 2024-02-27 | 57.45 | $31.96 | 998741 |
| 2024-02-26 | 56.66 | $31.88 | 1.7M |
| 2024-02-23 | 58.74 | $32.04 | 599604 |
| 2024-02-22 | 59.65 | $32.11 | 1.3M |
| 2024-02-21 | 56.83 | $31.80 | 889900 |
| 2024-02-20 | 56.37 | $31.75 | 637025 |
| 2024-02-16 | 55.82 | $31.69 | 791149 |
| 2024-02-15 | 54.56 | $31.55 | 1.1M |
| 2024-02-14 | 53.30 | $31.41 | 933300 |
| 2024-02-13 | 49.18 | $30.98 | 863800 |
| 2024-02-12 | 56.57 | $31.65 | 1.2M |
| 2024-02-09 | 54.02 | $31.39 | 878900 |
| 2024-02-08 | 52.18 | $31.21 | 893200 |
| 2024-02-07 | 54.49 | $31.41 | 1.9M |
| 2024-02-06 | 54.39 | $31.40 | 919300 |
| 2024-02-05 | 47.34 | $30.73 | 866817 |
| 2024-02-02 | 47.10 | $30.71 | 979642 |
| 2024-02-01 | 48.42 | $30.84 | 1.1M |
| 2024-01-31 | 43.83 | $30.44 | 1.1M |
| 2024-01-30 | 46.17 | $30.68 | 789539 |
| 2024-01-29 | 48.64 | $30.92 | 750200 |
| 2024-01-26 | 48.42 | $30.90 | 554027 |
| 2024-01-25 | 48.62 | $30.92 | 1.8M |
| 2024-01-24 | 49.09 | $30.97 | 1.3M |
| 2024-01-23 | 45.79 | $30.64 | 1.2M |
| 2024-01-22 | 42.79 | $30.36 | 722400 |
| 2024-01-19 | 44.89 | $30.61 | 723100 |
| 2024-01-18 | 41.27 | $30.28 | 1.2M |
| 2024-01-17 | 37.86 | $29.99 | 1.1M |
| 2024-01-16 | 41.32 | $30.43 | 920148 |
| 2024-01-12 | 48.94 | $31.22 | 759900 |
| 2024-01-11 | 47.79 | $31.12 | 802800 |
| 2024-01-10 | 45.80 | $30.95 | 1.3M |
| 2024-01-09 | 46.29 | $31.00 | 2.7M |
| 2024-01-08 | 50.75 | $31.43 | 775800 |
| 2024-01-05 | 49.68 | $31.33 | 689920 |
| 2024-01-04 | 49.47 | $31.31 | 747100 |
| 2024-01-03 | 50.87 | $31.45 | 1.1M |
| 2024-01-02 | 52.38 | $31.60 | 989300 |
| 2023-12-29 | 57.34 | $32.06 | 487221 |
| 2023-12-28 | 57.26 | $32.05 | 998631 |
| 2023-12-27 | 55.17 | $31.80 | 843209 |
| 2023-12-26 | 53.26 | $31.58 | 426400 |
| 2023-12-22 | 50.73 | $31.30 | 862800 |
| 2023-12-21 | 52.17 | $31.45 | 755138 |
| 2023-12-20 | 46.49 | $30.86 | 1.0M |
| 2023-12-19 | 60.03 | $32.04 | 1.1M |
| 2023-12-18 | 57.43 | $31.78 | 1.0M |
| 2023-12-15 | 58.26 | $31.84 | 631208 |
| 2023-12-14 | 60.76 | $32.02 | 1.1M |
| 2023-12-13 | 55.86 | $31.53 | 961100 |
| 2023-12-12 | 51.91 | $31.19 | 637422 |
| 2023-12-11 | 52.04 | $31.20 | 1.0M |
| 2023-12-08 | 50.14 | $31.04 | 965900 |
| 2023-12-07 | 51.85 | $31.18 | 803200 |
| 2023-12-06 | 50.82 | $31.09 | 493800 |
| 2023-12-05 | 50.49 | $31.06 | 895800 |
| 2023-12-04 | 53.23 | $31.30 | 692835 |
| 2023-12-01 | 57.97 | $31.68 | 764200 |
| 2023-11-30 | 56.62 | $31.54 | 775200 |
| 2023-11-29 | 56.62 | $31.54 | 767500 |
| 2023-11-28 | 59.19 | $31.75 | 604400 |
| 2023-11-27 | 56.79 | $31.48 | 607600 |
| 2023-11-24 | 58.61 | $31.63 | 342823 |
| 2023-11-22 | 58.73 | $31.64 | 553804 |
| 2023-11-21 | 59.19 | $31.68 | 722008 |
| 2023-11-20 | 62.18 | $31.94 | 561300 |
| 2023-11-17 | 59.08 | $31.53 | 497400 |
| 2023-11-16 | 58.85 | $31.50 | 980904 |
| 2023-11-15 | 62.71 | $31.84 | 735043 |
| 2023-11-14 | 60.69 | $31.56 | 459428 |
| 2023-11-13 | 53.72 | $30.74 | 511000 |
| 2023-11-10 | 53.94 | $30.76 | 484718 |
| 2023-11-09 | 51.87 | $30.54 | 612900 |
| 2023-11-08 | 55.20 | $30.85 | 572700 |
| 2023-11-07 | 57.11 | $31.02 | 474817 |
| 2023-11-06 | 58.12 | $31.11 | 820841 |
| 2023-11-03 | 56.41 | $30.90 | 638109 |
| 2023-11-02 | 50.24 | $30.23 | 731400 |
| 2023-11-01 | 44.07 | $29.68 | 1.3M |
| 2023-10-31 | 40.10 | $29.37 | 827300 |
| 2023-10-30 | 42.02 | $29.58 | 800300 |
| 2023-10-27 | 37.70 | $29.26 | 1.0M |
| 2023-10-26 | 37.95 | $29.29 | 854100 |
| 2023-10-25 | 39.11 | $29.43 | 729000 |
| 2023-10-24 | 42.45 | $29.81 | 1.3M |
| 2023-10-23 | 37.36 | $29.43 | 1.2M |
| 2023-10-20 | 37.36 | $29.43 | 1.9M |
| 2023-10-19 | 40.60 | $29.81 | 9.8M |
| 2023-10-18 | 42.06 | $29.97 | 1.2M |
| 2023-10-17 | 46.75 | $30.44 | 812600 |
| 2023-10-16 | 47.50 | $30.51 | 708327 |
| 2023-10-13 | 44.86 | $30.29 | 372721 |
| 2023-10-12 | 46.16 | $30.42 | 1.0M |
| 2023-10-11 | 49.41 | $30.73 | 555600 |
| 2023-10-10 | 46.77 | $30.50 | 666235 |
| 2023-10-09 | 40.77 | $30.03 | 471816 |
| 2023-10-06 | 42.21 | $30.18 | 739001 |
| 2023-10-05 | 36.37 | $29.77 | 605945 |
| 2023-10-04 | 34.21 | $29.63 | 760508 |
| 2023-10-03 | 35.01 | $29.73 | 811500 |
| 2023-10-02 | 38.27 | $30.11 | 649800 |
| 2023-09-29 | 39.84 | $30.28 | 1.8M |
| 2023-09-28 | 39.14 | $30.23 | 530102 |
| 2023-09-27 | 38.60 | $30.19 | 531500 |
| 2023-09-26 | 38.34 | $30.17 | 571421 |
| 2023-09-25 | 41.99 | $30.60 | 770332 |
| 2023-09-22 | 43.17 | $30.73 | 671600 |
| 2023-09-21 | 38.22 | $30.34 | 443500 |
| 2023-09-20 | 43.48 | $30.91 | 739241 |
| 2023-09-19 | 44.60 | $31.02 | 529300 |
| 2023-09-18 | 46.80 | $31.23 | 650300 |
| 2023-09-15 | 47.22 | $31.27 | 659800 |
| 2023-09-14 | 48.36 | $31.38 | 603100 |
| 2023-09-13 | 46.12 | $31.18 | 707200 |
| 2023-09-12 | 46.70 | $31.24 | 848500 |
| 2023-09-11 | 47.07 | $31.28 | 773014 |
| 2023-09-08 | 42.49 | $30.86 | 386200 |
| 2023-09-07 | 41.46 | $30.77 | 480900 |
| 2023-09-06 | 44.85 | $31.17 | 452700 |
| 2023-09-05 | 46.48 | $31.35 | 672007 |
| 2023-09-01 | 49.11 | $31.63 | 602822 |
| 2023-08-31 | 44.99 | $31.24 | 1.3M |
| 2023-08-30 | 49.59 | $31.71 | 413100 |
| 2023-08-29 | 50.74 | $31.82 | 510621 |
| 2023-08-28 | 46.32 | $31.41 | 607135 |
| 2023-08-25 | 42.62 | $31.10 | 507600 |
| 2023-08-24 | 42.71 | $31.11 | 804800 |
| 2023-08-23 | 43.59 | $31.21 | 542400 |
| 2023-08-22 | 37.89 | $30.74 | 739500 |
| 2023-08-21 | 38.36 | $30.80 | 636008 |
| 2023-08-18 | 36.75 | $30.67 | 1.8M |
| 2023-08-17 | 38.67 | $30.93 | 668900 |
| 2023-08-16 | 38.32 | $30.90 | 527500 |
| 2023-08-15 | 40.31 | $31.17 | 511012 |
| 2023-08-14 | 42.81 | $31.49 | 659000 |
| 2023-08-11 | 44.11 | $31.65 | 585900 |
| 2023-08-10 | 48.96 | $32.20 | 1.2M |
| 2023-08-09 | 48.28 | $32.13 | 694800 |
| 2023-08-08 | 47.51 | $32.05 | 796411 |
| 2023-08-07 | 51.61 | $32.50 | 991700 |
| 2023-08-04 | 51.79 | $32.52 | 831600 |
| 2023-08-03 | 51.88 | $32.53 | 597308 |
| 2023-08-02 | 51.08 | $32.43 | 652345 |
| 2023-08-01 | 58.02 | $33.18 | 1.1M |
| 2023-07-31 | 62.78 | $33.62 | 1.0M |
| 2023-07-28 | 62.65 | $33.60 | 703920 |
| 2023-07-27 | 56.48 | $32.76 | 791003 |
| 2023-07-26 | 61.17 | $33.17 | 1.9M |
| 2023-07-25 | 59.37 | $32.94 | 934400 |
| 2023-07-24 | 57.41 | $32.70 | 1.1M |
| 2023-07-21 | 53.33 | $32.24 | 1.7M |
| 2023-07-20 | 53.43 | $32.25 | 2.8M |
| 2023-07-19 | 57.10 | $32.59 | 603907 |
| 2023-07-18 | 58.32 | $32.70 | 767300 |
| 2023-07-17 | 60.81 | $32.92 | 640300 |
| 2023-07-14 | 60.37 | $32.86 | 929913 |
| 2023-07-13 | 61.79 | $32.99 | 1.0M |
| 2023-07-12 | 58.90 | $32.58 | 1.0M |
| 2023-07-11 | 53.04 | $31.87 | 837129 |
| 2023-07-10 | 49.58 | $31.51 | 511829 |
| 2023-07-07 | 49.48 | $31.50 | 1.4M |
| 2023-07-06 | 45.98 | $31.15 | 569930 |
| 2023-07-05 | 52.27 | $31.79 | 600700 |
| 2023-07-03 | 54.37 | $31.98 | 798000 |
| 2023-06-30 | 50.92 | $31.63 | 707624 |
| 2023-06-29 | 48.15 | $31.37 | 1.3M |
| 2023-06-28 | 50.01 | $31.55 | 815800 |
| 2023-06-27 | 51.79 | $31.72 | 984300 |
| 2023-06-26 | 48.94 | $31.44 | 630700 |
| 2023-06-23 | 48.00 | $31.35 | 795368 |
| 2023-06-22 | 52.49 | $31.79 | 526308 |
| 2023-06-21 | 53.79 | $31.91 | 876200 |
| 2023-06-20 | 54.98 | $32.02 | 1.6M |
| 2023-06-16 | 62.10 | $32.62 | 1.2M |
| 2023-06-15 | 64.62 | $32.81 | 2.1M |
| 2023-06-14 | 62.49 | $32.53 | 885100 |
| 2023-06-13 | 60.81 | $32.32 | 1.1M |
| 2023-06-12 | 58.01 | $31.99 | 492500 |
| 2023-06-09 | 57.30 | $31.91 | 642149 |
| 2023-06-08 | 55.99 | $31.76 | 583714 |
| 2023-06-07 | 54.38 | $31.58 | 561500 |
| 2023-06-06 | 57.48 | $31.86 | 779300 |
| 2023-06-05 | 55.41 | $31.62 | 602100 |
| 2023-06-02 | 55.62 | $31.64 | 949000 |
| 2023-06-01 | 50.65 | $31.09 | 687000 |
| 2023-05-31 | 45.01 | $30.56 | 734430 |
| 2023-05-30 | 47.03 | $30.77 | 1.1M |
| 2023-05-26 | 50.31 | $31.09 | 364810 |
| 2023-05-25 | 43.93 | $30.54 | 778211 |
| 2023-05-24 | 44.73 | $30.62 | 600404 |
| 2023-05-23 | 47.26 | $30.87 | 587900 |
| 2023-05-22 | 52.95 | $31.37 | 409406 |
| 2023-05-19 | 50.58 | $31.16 | 426700 |
| 2023-05-18 | 49.89 | $31.10 | 632627 |
| 2023-05-17 | 51.48 | $31.24 | 1.0M |
| 2023-05-16 | 50.08 | $31.11 | 302600 |
| 2023-05-15 | 52.17 | $31.30 | 379531 |
| 2023-05-12 | 45.32 | $30.70 | 552100 |
| 2023-05-11 | 49.35 | $31.06 | 489226 |
| 2023-05-10 | 50.65 | $31.17 | 475400 |
| 2023-05-09 | 50.54 | $31.16 | 531233 |
| 2023-05-08 | 53.33 | $31.40 | 642207 |
| 2023-05-05 | 52.39 | $31.31 | 460300 |
| 2023-05-04 | 48.11 | $30.92 | 830002 |
| 2023-05-03 | 44.72 | $30.64 | 431748 |
| 2023-05-02 | 44.92 | $30.66 | 500400 |
| 2023-05-01 | 48.29 | $30.99 | 464306 |
| 2023-04-28 | 49.58 | $31.11 | 650540 |
| 2023-04-27 | 47.59 | $30.93 | 421004 |
| 2023-04-26 | 43.22 | $30.56 | 2.1M |
| 2023-04-25 | 39.88 | $30.30 | 472500 |
| 2023-04-24 | 46.25 | $30.94 | 670500 |
| 2023-04-21 | 47.14 | $31.02 | 1.2M |
| 2023-04-20 | 50.51 | $31.31 | 4.0M |
| 2023-04-19 | 51.84 | $31.42 | 495900 |
| 2023-04-18 | 55.78 | $31.73 | 573000 |
| 2023-04-17 | 56.71 | $31.80 | 969100 |
| 2023-04-14 | 55.19 | $31.65 | 505600 |
| 2023-04-13 | 57.35 | $31.82 | 608000 |
| 2023-04-12 | 52.24 | $31.33 | 684000 |
| 2023-04-11 | 55.46 | $31.58 | 423015 |
| 2023-04-10 | 53.73 | $31.42 | 635029 |
| 2023-04-06 | 53.07 | $31.36 | 451200 |
| 2023-04-05 | 51.79 | $31.24 | 1.1M |
| 2023-04-04 | 55.14 | $31.52 | 767804 |
| 2023-04-03 | 55.14 | $31.52 | 927122 |
| 2023-03-31 | 54.77 | $31.48 | 970800 |
| 2023-03-30 | 55.21 | $31.52 | 563825 |
| 2023-03-29 | 52.67 | $31.24 | 626948 |
| 2023-03-28 | 51.55 | $31.12 | 629000 |
| 2023-03-27 | 46.87 | $30.65 | 648400 |
| 2023-03-24 | 48.28 | $30.80 | 580844 |
| 2023-03-23 | 48.66 | $30.84 | 776900 |
| 2023-03-22 | 44.50 | $30.43 | 753642 |
| 2023-03-21 | 42.89 | $30.28 | 1.0M |
| 2023-03-20 | 39.33 | $29.96 | 893103 |
| 2023-03-17 | 38.19 | $29.86 | 1.8M |
| 2023-03-16 | 39.46 | $30.04 | 1.1M |
| 2023-03-15 | 34.13 | $29.58 | 1.1M |
| 2023-03-14 | 38.07 | $30.15 | 994200 |
| 2023-03-13 | 37.84 | $30.13 | 1.7M |
| 2023-03-10 | 37.49 | $30.10 | 2.4M |
| 2023-03-09 | 38.23 | $30.21 | 932203 |
| 2023-03-08 | 43.39 | $30.91 | 878041 |
| 2023-03-07 | 42.34 | $30.81 | 790000 |
| 2023-03-06 | 46.82 | $31.35 | 1.0M |
| 2023-03-03 | 47.44 | $31.42 | 503249 |
| 2023-03-02 | 45.08 | $31.18 | 658300 |
| 2023-03-01 | 44.38 | $31.11 | 564042 |
| 2023-02-28 | 37.17 | $30.44 | 806200 |
| 2023-02-27 | 38.96 | $30.69 | 706300 |
| 2023-02-24 | 37.47 | $30.56 | 1.1M |
| 2023-02-23 | 42.47 | $31.22 | 1.7M |
| 2023-02-22 | 40.76 | $31.07 | 752000 |
| 2023-02-21 | 42.10 | $31.24 | 845333 |
| 2023-02-17 | 45.91 | $31.69 | 582400 |
| 2023-02-16 | 48.70 | $31.99 | 848009 |
| 2023-02-15 | 48.88 | $32.01 | 860007 |
| 2023-02-14 | 51.63 | $32.30 | 2.7M |
| 2023-02-13 | 52.79 | $32.42 | 913400 |
| 2023-02-10 | 50.49 | $32.16 | 1.8M |
| 2023-02-09 | 53.14 | $32.44 | 693835 |
| 2023-02-08 | 52.03 | $32.31 | 2.7M |
| 2023-02-07 | 52.49 | $32.36 | 938400 |
| 2023-02-06 | 51.44 | $32.23 | 832400 |
| 2023-02-03 | 55.17 | $32.65 | 1.7M |
| 2023-02-02 | 61.54 | $33.28 | 1.1M |
| 2023-02-01 | 63.64 | $33.47 | 731600 |
| 2023-01-31 | 60.54 | $33.01 | 868817 |
| 2023-01-30 | 62.18 | $33.16 | 2.1M |
| 2023-01-27 | 69.20 | $33.75 | 826100 |
| 2023-01-26 | 71.67 | $33.94 | 1.2M |
| 2023-01-25 | 69.95 | $33.62 | 3.4M |
| 2023-01-24 | 69.73 | $33.58 | 1.8M |
| 2023-01-23 | 69.58 | $33.55 | 1.3M |
| 2023-01-20 | 68.05 | $33.26 | 2.2M |
| 2023-01-19 | 65.56 | $32.82 | 2.8M |
| 2023-01-18 | 63.86 | $32.54 | 2.1M |
| 2023-01-17 | 66.08 | $32.74 | 1.3M |
| 2023-01-13 | 67.41 | $32.86 | 2.9M |
| 2023-01-12 | 66.28 | $32.65 | 3.0M |
| 2023-01-11 | 65.74 | $32.55 | 8.0M |
| 2023-01-10 | 64.39 | $32.30 | 611100 |
| 2023-01-09 | 63.35 | $32.11 | 886100 |
| 2023-01-06 | 61.78 | $31.83 | 674335 |
| 2023-01-05 | 57.94 | $31.20 | 515900 |
| 2023-01-04 | 59.02 | $31.32 | 605701 |
| 2023-01-03 | 51.81 | $30.30 | 686200 |
| 2022-12-30 | 49.92 | $30.07 | 764747 |
| 2022-12-29 | 53.56 | $30.49 | 790500 |
| 2022-12-28 | 49.39 | $29.99 | 1.1M |
| 2022-12-27 | 53.20 | $30.41 | 1.1M |
| 2022-12-23 | 49.41 | $29.98 | 944300 |
| 2022-12-22 | 49.49 | $29.99 | 1.4M |
| 2022-12-21 | 52.26 | $30.30 | 704942 |
| 2022-12-20 | 49.95 | $30.03 | 797000 |
| 2022-12-19 | 49.43 | $29.97 | 1.7M |
| 2022-12-16 | 49.01 | $29.92 | 1.2M |
| 2022-12-15 | 48.36 | $29.84 | 1.3M |
| 2022-12-14 | 54.53 | $30.59 | 957922 |
| 2022-12-13 | 54.88 | $30.63 | 1.5M |
| 2022-12-12 | 57.37 | $30.91 | 1.2M |
| 2022-12-09 | 58.90 | $31.08 | 773844 |
| 2022-12-08 | 61.00 | $31.31 | 961117 |
| 2022-12-07 | 58.88 | $30.96 | 1.0M |
| 2022-12-06 | 59.41 | $31.02 | 818643 |
| 2022-12-05 | 59.91 | $31.08 | 808606 |
| 2022-12-02 | 63.25 | $31.47 | 855900 |
| 2022-12-01 | 62.70 | $31.36 | 771626 |
| 2022-11-30 | 64.38 | $31.56 | 1.5M |
| 2022-11-29 | 59.11 | $30.55 | 898705 |
| 2022-11-28 | 54.97 | $29.89 | 698816 |
| 2022-11-25 | 56.28 | $30.05 | 312900 |
| 2022-11-23 | 56.76 | $30.11 | 1.5M |
| 2022-11-22 | 55.24 | $29.86 | 1.4M |
| 2022-11-21 | 55.18 | $29.85 | 906500 |
| 2022-11-18 | 58.14 | $30.25 | 2.0M |
| 2022-11-17 | 59.34 | $30.41 | 1.1M |
| 2022-11-16 | 58.84 | $30.31 | 2.0M |
| 2022-11-15 | 62.94 | $30.86 | 1.3M |
| 2022-11-14 | 59.26 | $30.11 | 888500 |
| 2022-11-11 | 61.03 | $30.34 | 1.1M |
| 2022-11-10 | 56.83 | $29.55 | 2.2M |
| 2022-11-09 | 50.25 | $28.53 | 1.1M |
| 2022-11-08 | 54.33 | $29.06 | 2.2M |
| 2022-11-07 | 52.61 | $28.81 | 1.6M |
| 2022-11-04 | 51.99 | $28.72 | 1.7M |
| 2022-11-03 | 44.10 | $27.70 | 1.4M |
| 2022-11-02 | 43.14 | $27.59 | 2.2M |
| 2022-11-01 | 44.26 | $27.76 | 1.6M |
| 2022-10-31 | 40.21 | $27.29 | 4.0M |
| 2022-10-28 | 39.94 | $27.26 | 933800 |
| 2022-10-27 | 40.69 | $27.39 | 1.2M |
| 2022-10-26 | 41.88 | $27.60 | 1.1M |
| 2022-10-25 | 38.28 | $27.16 | 1.8M |
| 2022-10-24 | 35.97 | $26.89 | 2.5M |
| 2022-10-21 | 41.81 | $27.95 | 3.0M |
| 2022-10-20 | 38.02 | $27.53 | 15.1M |
| 2022-10-19 | 36.62 | $27.38 | 912919 |
| 2022-10-18 | 39.62 | $27.91 | 1.3M |
| 2022-10-17 | 39.53 | $27.90 | 1.3M |
| 2022-10-14 | 32.55 | $27.16 | 957024 |
| 2022-10-13 | 34.71 | $27.58 | 1.2M |
| 2022-10-12 | 33.31 | $27.44 | 1.5M |
| 2022-10-11 | 32.63 | $27.37 | 1.8M |
| 2022-10-10 | 34.87 | $27.83 | 1.0M |
| 2022-10-07 | 36.64 | $28.17 | 1.6M |
| 2022-10-06 | 40.35 | $28.82 | 1.0M |
| 2022-10-05 | 41.46 | $29.00 | 916318 |
| 2022-10-04 | 41.70 | $29.04 | 1.1M |
| 2022-10-03 | 33.52 | $28.15 | 1.4M |
| 2022-09-30 | 28.37 | $27.67 | 2.0M |
| 2022-09-29 | 29.13 | $27.84 | 886800 |
| 2022-09-28 | 32.43 | $28.52 | 1.2M |
| 2022-09-27 | 29.29 | $28.24 | 1.1M |
| 2022-09-26 | 29.57 | $28.30 | 1.6M |
| 2022-09-23 | 31.22 | $28.65 | 2.8M |
| 2022-09-22 | 34.92 | $29.35 | 814400 |
| 2022-09-21 | 35.60 | $29.47 | 1.1M |
| 2022-09-20 | 38.54 | $29.96 | 869400 |
| 2022-09-19 | 39.88 | $30.17 | 1.1M |
| 2022-09-16 | 38.13 | $29.99 | 885300 |
| 2022-09-15 | 39.85 | $30.27 | 1.0M |
| 2022-09-14 | 42.10 | $30.62 | 1.3M |
| 2022-09-13 | 40.46 | $30.44 | 932318 |
| 2022-09-12 | 47.50 | $31.43 | 772300 |
| 2022-09-09 | 43.44 | $31.00 | 1.1M |
| 2022-09-08 | 38.49 | $30.53 | 1.1M |
| 2022-09-07 | 39.61 | $30.69 | 951832 |
| 2022-09-06 | 36.55 | $30.41 | 1.0M |
| 2022-09-02 | 39.25 | $30.81 | 1.2M |
| 2022-09-01 | 41.67 | $31.14 | 1.9M |
| 2022-08-31 | 43.60 | $31.39 | 981500 |
| 2022-08-30 | 42.18 | $31.25 | 1.5M |
| 2022-08-29 | 45.46 | $31.67 | 1.1M |
| 2022-08-26 | 47.28 | $31.89 | 1.9M |
| 2022-08-25 | 52.18 | $32.43 | 3.9M |
| 2022-08-24 | 44.96 | $31.71 | 515526 |
| 2022-08-23 | 44.85 | $31.70 | 810831 |
| 2022-08-22 | 43.68 | $31.59 | 929200 |
| 2022-08-19 | 46.14 | $31.88 | 643500 |
| 2022-08-18 | 50.32 | $32.33 | 636147 |
| 2022-08-17 | 52.63 | $32.56 | 680900 |
| 2022-08-16 | 53.86 | $32.68 | 559828 |
| 2022-08-15 | 54.37 | $32.73 | 556907 |
| 2022-08-12 | 55.95 | $32.89 | 542701 |
| 2022-08-11 | 53.45 | $32.58 | 758406 |
| 2022-08-10 | 51.95 | $32.40 | 550600 |
| 2022-08-09 | 48.24 | $31.98 | 785618 |
| 2022-08-08 | 49.54 | $32.13 | 682638 |
| 2022-08-05 | 49.02 | $32.07 | 626207 |
| 2022-08-04 | 49.26 | $32.10 | 865714 |
| 2022-08-03 | 46.94 | $31.82 | 672105 |
| 2022-08-02 | 44.44 | $31.53 | 1.0M |
| 2022-08-01 | 45.78 | $31.72 | 996400 |
| 2022-07-29 | 47.80 | $32.00 | 1.0M |
| 2022-07-28 | 49.13 | $32.18 | 993405 |
| 2022-07-27 | 48.52 | $32.10 | 913700 |
| 2022-07-26 | 43.61 | $31.48 | 944800 |
| 2022-07-25 | 45.89 | $31.82 | 1.1M |
| 2022-07-22 | 45.09 | $31.72 | 1.4M |
| 2022-07-21 | 47.22 | $32.04 | 3.0M |
| 2022-07-20 | 44.17 | $31.65 | 809700 |
| 2022-07-19 | 44.93 | $31.77 | 967642 |
| 2022-07-18 | 41.17 | $31.30 | 1.7M |
| 2022-07-15 | 39.50 | $31.10 | 2.0M |
| 2022-07-14 | 37.99 | $30.92 | 1.1M |
| 2022-07-13 | 39.12 | $31.14 | 867900 |
| 2022-07-12 | 39.37 | $31.19 | 890800 |
| 2022-07-11 | 40.16 | $31.35 | 918500 |
| 2022-07-08 | 44.86 | $32.23 | 670237 |
| 2022-07-07 | 45.15 | $32.28 | 671700 |
| 2022-07-06 | 40.55 | $31.64 | 929500 |
| 2022-07-05 | 41.59 | $31.84 | 1.6M |
| 2022-07-01 | 42.83 | $32.08 | 1.2M |
| 2022-06-30 | 44.03 | $32.31 | 1.7M |
| 2022-06-29 | 45.08 | $32.51 | 2.0M |
| 2022-06-28 | 45.70 | $32.63 | 3.3M |
| 2022-06-27 | 46.92 | $32.87 | 1.1M |
| 2022-06-24 | 47.07 | $32.90 | 1.4M |
| 2022-06-23 | 42.74 | $32.15 | 1.4M |
| 2022-06-22 | 41.89 | $32.01 | 1.2M |
| 2022-06-21 | 44.61 | $32.62 | 1.5M |
| 2022-06-17 | 41.35 | $32.07 | 2.0M |
| 2022-06-16 | 40.44 | $31.92 | 1.8M |
| 2022-06-15 | 45.04 | $32.96 | 2.5M |
| 2022-06-14 | 42.03 | $32.46 | 1.7M |
| 2022-06-13 | 38.85 | $31.96 | 3.3M |
| 2022-06-10 | 44.09 | $33.10 | 1.5M |
| 2022-06-09 | 46.05 | $33.48 | 2.1M |
| 2022-06-08 | 52.02 | $34.51 | 1.9M |
| 2022-06-07 | 51.14 | $34.36 | 2.0M |
| 2022-06-06 | 50.34 | $34.22 | 1.4M |
| 2022-06-03 | 49.26 | $34.03 | 2.2M |
| 2022-06-02 | 52.87 | $34.66 | 3.7M |
| 2022-06-01 | 49.41 | $34.04 | 5.0M |
| 2022-05-31 | 51.49 | $34.40 | 5.7M |
| 2022-05-27 | 48.20 | $33.83 | 2.2M |
| 2022-05-26 | 45.62 | $33.41 | 1.6M |
| 2022-05-25 | 42.22 | $32.89 | 2.3M |
| 2022-05-24 | 41.35 | $32.76 | 3.1M |
| 2022-05-23 | 44.54 | $33.41 | 3.5M |
| 2022-05-20 | 42.47 | $33.09 | 4.5M |
| 2022-05-19 | 42.02 | $33.02 | 11.5M |
| 2022-05-18 | 39.45 | $32.62 | 49.5M |
| 2022-05-17 | 43.42 | $33.49 | 1.8M |
| 2022-05-16 | 37.96 | $32.69 | 2.5M |
| 2022-05-13 | 38.45 | $32.80 | 1.5M |
| 2022-05-12 | 32.00 | $31.94 | 1.6M |
| 2022-05-11 | 32.76 | $32.14 | 2.2M |
| 2022-05-10 | 33.63 | $32.37 | 3.4M |
| 2022-05-09 | 31.91 | $32.14 | 1.8M |
| 2022-05-06 | 35.35 | $33.05 | 2.4M |
| 2022-05-05 | 37.15 | $33.48 | 2.3M |
| 2022-05-04 | 43.73 | $34.82 | 2.6M |
| 2022-05-03 | 41.53 | $34.52 | 1.9M |
| 2022-05-02 | 39.58 | $34.26 | 3.8M |
| 2022-04-29 | 39.92 | $34.33 | 2.2M |
| 2022-04-28 | 38.70 | $34.16 | 2.3M |
| 2022-04-27 | 35.57 | $33.73 | 3.3M |
| 2022-04-26 | 32.68 | $33.35 | 2.3M |
| 2022-04-25 | 35.64 | $34.09 | 8.4M |
| 2022-04-22 | 36.44 | $34.28 | 1.7M |
| 2022-04-21 | 37.41 | $34.51 | 2.4M |
| 2022-04-20 | 40.92 | $35.29 | 1.8M |
| 2022-04-19 | 41.74 | $35.46 | 1.7M |
| 2022-04-18 | 42.59 | $35.64 | 2.0M |
| 2022-04-14 | 43.38 | $35.81 | 2.4M |
| 2022-04-13 | 45.66 | $36.29 | 1.2M |
| 2022-04-12 | 43.05 | $35.85 | 2.2M |
| 2022-04-11 | 43.92 | $36.04 | 2.6M |
| 2022-04-08 | 45.85 | $36.46 | 1.2M |
| 2022-04-07 | 45.89 | $36.47 | 3.5M |
| 2022-04-06 | 47.65 | $36.86 | 5.5M |
| 2022-04-05 | 49.88 | $37.34 | 1.6M |
| 2022-04-04 | 53.40 | $38.05 | 1.9M |
| 2022-04-01 | 50.11 | $37.35 | 2.5M |
| 2022-03-31 | 46.95 | $36.73 | 3.5M |
| 2022-03-30 | 49.75 | $37.31 | 1.1M |
| 2022-03-29 | 50.49 | $37.46 | 1.7M |
| 2022-03-28 | 47.42 | $36.84 | 1.5M |
| 2022-03-25 | 46.56 | $36.67 | 1.4M |
| 2022-03-24 | 48.01 | $37.00 | 1.8M |
| 2022-03-23 | 46.81 | $36.75 | 2.0M |
| 2022-03-22 | 47.48 | $36.91 | 3.1M |
| 2022-03-21 | 44.59 | $36.29 | 2.5M |
| 2022-03-18 | 46.84 | $36.86 | 1.8M |
| 2022-03-17 | 44.46 | $36.35 | 3.4M |
| 2022-03-16 | 44.94 | $36.48 | 2.9M |
| 2022-03-15 | 29.95 | $33.81 | 2.8M |
| 2022-03-14 | 28.92 | $33.66 | 3.7M |
| 2022-03-11 | 31.06 | $34.40 | 4.1M |
| 2022-03-10 | 33.39 | $35.13 | 2.9M |
| 2022-03-09 | 35.46 | $35.73 | 2.0M |
| 2022-03-08 | 28.74 | $34.77 | 4.1M |
| 2022-03-07 | 27.39 | $34.59 | 1.7M |
| 2022-03-04 | 31.65 | $35.94 | 1.4M |
| 2022-03-03 | 34.82 | $36.77 | 4.3M |
| 2022-03-02 | 37.43 | $37.38 | 1.7M |
| 2022-03-01 | 36.76 | $37.29 | 2.4M |
| 2022-02-28 | 39.56 | $37.92 | 2.3M |
| 2022-02-25 | 42.48 | $38.52 | 2.2M |
| 2022-02-24 | 37.59 | $37.85 | 4.6M |
| 2022-02-23 | 41.71 | $38.67 | 2.1M |
| 2022-02-22 | 44.36 | $39.14 | 5.1M |
| 2022-02-18 | 48.00 | $39.73 | 1.5M |
| 2022-02-17 | 50.81 | $40.15 | 2.4M |
| 2022-02-16 | 54.35 | $40.64 | 2.3M |
| 2022-02-15 | 52.95 | $40.42 | 1.8M |
| 2022-02-14 | 46.29 | $39.48 | 1.9M |
| 2022-02-11 | 47.79 | $39.70 | 1.7M |
| 2022-02-10 | 52.27 | $40.31 | 3.0M |
| 2022-02-09 | 54.41 | $40.58 | 3.0M |
| 2022-02-08 | 50.33 | $40.01 | 1.4M |
| 2022-02-07 | 47.67 | $39.67 | 1.6M |
| 2022-02-04 | 48.25 | $39.75 | 2.6M |
| 2022-02-03 | 47.49 | $39.65 | 2.7M |
| 2022-02-02 | 50.50 | $40.08 | 2.5M |
| 2022-02-01 | 50.50 | $40.08 | 2.1M |
| 2022-01-31 | 49.29 | $39.90 | 2.6M |
| 2022-01-28 | 40.15 | $38.72 | 3.4M |
| 2022-01-27 | 37.99 | $38.48 | 10.0M |
| 2022-01-26 | 40.91 | $38.98 | 2.3M |
| 2022-01-25 | 43.92 | $39.45 | 3.4M |
| 2022-01-24 | 43.92 | $39.45 | 11.9M |
| 2022-01-21 | 46.77 | $39.88 | 1.4M |
| 2022-01-20 | 51.33 | $40.50 | 1.6M |
| 2022-01-19 | 49.83 | $40.30 | 1.7M |
| 2022-01-18 | 48.55 | $40.13 | 3.4M |
| 2022-01-14 | 54.02 | $40.84 | 1.1M |
| 2022-01-13 | 53.81 | $40.81 | 1.1M |
| 2022-01-12 | 58.52 | $41.37 | 1.6M |
| 2022-01-11 | 53.94 | $40.70 | 3.0M |
| 2022-01-10 | 45.58 | $39.72 | 2.6M |
| 2022-01-07 | 45.20 | $39.68 | 1.7M |
| 2022-01-06 | 41.46 | $39.30 | 1.4M |
| 2022-01-05 | 40.03 | $39.16 | 1.6M |
| 2022-01-04 | 45.04 | $39.83 | 3.0M |
| 2022-01-03 | 46.27 | $39.98 | 1.8M |
| 2021-12-31 | 44.04 | $39.75 | 2.2M |
| 2021-12-30 | 44.73 | $39.84 | 1.9M |
| 2021-12-29 | 40.28 | $39.39 | 1.5M |
| 2021-12-28 | 41.48 | $39.56 | 1.4M |
| 2021-12-27 | 42.47 | $39.70 | 1.5M |
| 2021-12-23 | 40.65 | $39.51 | 1.3M |
| 2021-12-22 | 39.01 | $39.34 | 2.1M |
| 2021-12-21 | 37.06 | $39.14 | 1.6M |
| 2021-12-20 | 30.30 | $38.50 | 3.9M |
| 2021-12-17 | 33.45 | $39.09 | 2.2M |
| 2021-12-16 | 34.55 | $39.28 | 2.0M |
| 2021-12-15 | 34.22 | $39.25 | 3.3M |
| 2021-12-14 | 34.82 | $39.36 | 2.5M |
| 2021-12-13 | 35.14 | $39.42 | 2.7M |
| 2021-12-10 | 45.17 | $40.95 | 1.2M |
| 2021-12-09 | 44.87 | $40.92 | 2.2M |
| 2021-12-08 | 46.85 | $41.17 | 1.4M |
| 2021-12-07 | 45.67 | $41.04 | 1.9M |
| 2021-12-06 | 39.23 | $40.39 | 2.3M |
| 2021-12-03 | 36.13 | $40.11 | 3.8M |
| 2021-12-02 | 39.86 | $40.65 | 3.4M |
| 2021-12-01 | 35.16 | $40.25 | 3.1M |
| 2021-11-30 | 33.30 | $40.10 | 3.3M |
| 2021-11-29 | 33.42 | $40.12 | 2.0M |
| 2021-11-26 | 33.07 | $40.09 | 1.4M |
| 2021-11-24 | 41.76 | $41.35 | 1.1M |
| 2021-11-23 | 42.69 | $41.46 | 1.6M |
| 2021-11-22 | 43.02 | $41.50 | 3.1M |
| 2021-11-19 | 45.36 | $41.78 | 1.2M |
| 2021-11-18 | 46.74 | $41.94 | 1.4M |
| 2021-11-17 | 50.78 | $42.38 | 1.8M |
| 2021-11-16 | 52.34 | $42.54 | 1.5M |
| 2021-11-15 | 52.07 | $42.51 | 808100 |
| 2021-11-12 | 53.38 | $42.65 | 764900 |
| 2021-11-11 | 53.06 | $42.61 | 724331 |
| 2021-11-10 | 46.94 | $41.90 | 1.1M |
| 2021-11-09 | 48.46 | $42.08 | 1.3M |
| 2021-11-08 | 49.56 | $42.21 | 818500 |
| 2021-11-05 | 46.64 | $41.88 | 824900 |
| 2021-11-04 | 46.95 | $41.92 | 812121 |
| 2021-11-03 | 48.11 | $42.07 | 911900 |
| 2021-11-02 | 45.57 | $41.77 | 1.0M |
| 2021-11-01 | 48.42 | $42.15 | 1.2M |
| 2021-10-29 | 46.06 | $41.87 | 2.1M |
| 2021-10-28 | 50.79 | $42.47 | 1.7M |
| 2021-10-27 | 50.47 | $42.43 | 1.2M |
| 2021-10-26 | 53.28 | $42.77 | 1.8M |
| 2021-10-25 | 55.72 | $43.05 | 1.1M |
| 2021-10-22 | 54.01 | $42.81 | 2.5M |
| 2021-10-21 | 54.68 | $42.89 | 9.5M |
| 2021-10-20 | 58.83 | $43.37 | 1.7M |
| 2021-10-19 | 58.20 | $43.27 | 1.4M |
| 2021-10-18 | 54.65 | $42.73 | 752638 |
| 2021-10-15 | 54.90 | $42.76 | 1.1M |
| 2021-10-14 | 51.43 | $42.26 | 872247 |
| 2021-10-13 | 50.49 | $42.13 | 1.1M |
| 2021-10-12 | 45.40 | $41.47 | 1.2M |
| 2021-10-11 | 46.36 | $41.61 | 1.1M |
| 2021-10-08 | 46.97 | $41.70 | 1.6M |
| 2021-10-07 | 46.38 | $41.62 | 1.2M |
| 2021-10-06 | 40.18 | $40.84 | 4.2M |
| 2021-10-05 | 41.11 | $41.00 | 2.1M |
| 2021-10-04 | 38.41 | $40.68 | 3.7M |
| 2021-10-01 | 42.07 | $41.32 | 11.0M |
| 2021-09-30 | 42.80 | $41.44 | 948911 |
| 2021-09-29 | 40.35 | $41.14 | 1.3M |
| 2021-09-28 | 42.60 | $41.53 | 1.6M |
| 2021-09-27 | 46.04 | $42.08 | 1.0M |
| 2021-09-24 | 43.60 | $41.77 | 812800 |
| 2021-09-23 | 46.56 | $42.23 | 1.0M |
| 2021-09-22 | 44.62 | $41.98 | 1.1M |
| 2021-09-21 | 40.24 | $41.45 | 1.4M |
| 2021-09-20 | 37.59 | $41.15 | 1.5M |
| 2021-09-17 | 44.46 | $42.25 | 965200 |
| 2021-09-16 | 45.84 | $42.44 | 1.0M |
| 2021-09-15 | 49.60 | $42.93 | 964700 |
| 2021-09-14 | 49.84 | $42.96 | 1.2M |
| 2021-09-13 | 52.46 | $43.29 | 2.0M |
| 2021-09-10 | 51.58 | $43.17 | 1.2M |
| 2021-09-09 | 51.73 | $43.19 | 1.1M |
| 2021-09-08 | 52.32 | $43.27 | 1.2M |
| 2021-09-07 | 57.76 | $43.97 | 1.9M |
| 2021-09-03 | 55.83 | $43.66 | 689000 |
| 2021-09-02 | 54.42 | $43.44 | 1.1M |
| 2021-09-01 | 55.80 | $43.62 | 1.2M |
| 2021-08-31 | 52.90 | $43.16 | 1.6M |
| 2021-08-30 | 48.81 | $42.57 | 634447 |
| 2021-08-27 | 48.01 | $42.46 | 827400 |
| 2021-08-26 | 43.69 | $41.89 | 715114 |
| 2021-08-25 | 46.73 | $42.36 | 1.2M |
| 2021-08-24 | 46.36 | $42.31 | 1.6M |
| 2021-08-23 | 38.56 | $41.37 | 1.2M |
| 2021-08-20 | 32.30 | $40.74 | 1.8M |
| 2021-08-19 | 32.55 | $40.79 | 1.8M |
| 2021-08-18 | 35.47 | $41.35 | 2.3M |
| 2021-08-17 | 35.18 | $41.32 | 1.5M |
| 2021-08-16 | 38.97 | $41.99 | 802700 |
| 2021-08-13 | 41.65 | $42.41 | 1.5M |
| 2021-08-12 | 42.11 | $42.48 | 1.2M |
| 2021-08-11 | 44.85 | $42.89 | 739145 |
| 2021-08-10 | 44.09 | $42.80 | 960200 |
| 2021-08-09 | 43.52 | $42.73 | 849400 |
| 2021-08-06 | 42.23 | $42.57 | 1.1M |
| 2021-08-05 | 44.58 | $42.96 | 890703 |
| 2021-08-04 | 45.08 | $43.04 | 1.3M |
| 2021-08-03 | 43.53 | $42.83 | 1.1M |
| 2021-08-02 | 42.27 | $42.66 | 2.1M |
| 2021-07-30 | 39.02 | $42.23 | 1.4M |
| 2021-07-29 | 41.50 | $42.71 | 2.0M |
| 2021-07-28 | 39.29 | $42.42 | 2.8M |
| 2021-07-27 | 29.41 | $41.29 | 2.5M |
| 2021-07-26 | 33.33 | $42.15 | 6.2M |
| 2021-07-23 | 38.23 | $43.02 | 22.6M |
| 2021-07-22 | 43.54 | $43.78 | 1.0M |
| 2021-07-21 | 42.34 | $43.66 | 1.1M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.35
2026-07-17
Close Price
$50.82
Vol: 979750
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.21
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -85.35 | $50.82 | 979750 |
| 2026-07-16 | -96.11 | $51.42 | 405800 |
| 2026-07-15 | -82.59 | $52.51 | 378700 |
| 2026-07-14 | -81.87 | $52.55 | 405600 |
| 2026-07-13 | -98.38 | $51.63 | 277600 |
| 2026-07-10 | -65.92 | $53.57 | 675919 |
| 2026-07-09 | -68.72 | $53.42 | 540400 |
| 2026-07-08 | -73.04 | $53.02 | 473933 |
| 2026-07-07 | -80.36 | $52.61 | 702900 |
| 2026-07-06 | -54.64 | $54.05 | 409011 |
| 2026-07-02 | -83.04 | $52.46 | 534548 |
| 2026-07-01 | -71.25 | $53.12 | 1.2M |
| 2026-06-30 | -43.21 | $54.69 | 346500 |
| 2026-06-29 | -57.14 | $53.91 | 537534 |
| 2026-06-26 | -61.43 | $53.67 | 551900 |
| 2026-06-25 | -50.00 | $54.31 | 854800 |
| 2026-06-24 | -61.43 | $53.67 | 981200 |
| 2026-06-23 | -62.50 | $53.61 | 664540 |
| 2026-06-22 | -5.54 | $56.80 | 766600 |
| 2026-06-18 | -4.35 | $56.57 | 359344 |
| 2026-06-17 | -35.96 | $54.88 | 695819 |
| 2026-06-16 | -27.68 | $55.12 | 539300 |
| 2026-06-15 | -14.33 | $55.93 | 603019 |
| 2026-06-12 | -34.10 | $54.73 | 1.6M |
| 2026-06-11 | -42.01 | $54.25 | 1.8M |
| 2026-06-10 | -79.24 | $51.99 | 5.1M |
| 2026-06-09 | -63.43 | $52.95 | 4.5M |
| 2026-06-08 | -65.40 | $52.83 | 593100 |
| 2026-06-05 | -82.04 | $51.82 | 1.1M |
| 2026-06-04 | -22.90 | $55.41 | 506300 |
| 2026-06-03 | -12.69 | $56.03 | 760407 |
| 2026-06-02 | -1.15 | $56.73 | 845644 |
| 2026-06-01 | -5.43 | $56.13 | 1.6M |
| 2026-05-29 | -8.10 | $54.93 | 1.1M |
| 2026-05-28 | -4.81 | $54.83 | 2.9M |
| 2026-05-27 | -8.74 | $54.61 | 916645 |
| 2026-05-26 | -1.48 | $54.56 | 581546 |
| 2026-05-22 | -42.89 | $52.52 | 959600 |
| 2026-05-21 | -40.04 | $52.65 | 1.2M |
| 2026-05-20 | -41.10 | $52.38 | 1.8M |
| 2026-05-19 | -60.27 | $51.40 | 1.0M |
| 2026-05-18 | -51.47 | $51.85 | 1.2M |
| 2026-05-15 | -50.88 | $51.88 | 919200 |
| 2026-05-14 | -13.89 | $53.77 | 543844 |
| 2026-05-13 | -17.42 | $53.59 | 982600 |
| 2026-05-12 | -37.38 | $52.57 | 862700 |
| 2026-05-11 | -3.27 | $54.31 | 838400 |
| 2026-05-08 | -0.16 | $54.37 | 2.4M |
| 2026-05-07 | -14.89 | $53.20 | 459500 |
| 2026-05-06 | -1.87 | $53.88 | 3.5M |
| 2026-05-05 | -3.93 | $52.24 | 491525 |
| 2026-05-04 | -9.71 | $51.23 | 3.0M |
| 2026-05-01 | -6.52 | $51.26 | 375333 |
| 2026-04-30 | -4.67 | $51.14 | 676028 |
| 2026-04-29 | -18.95 | $50.13 | 592600 |
| 2026-04-28 | -15.18 | $50.33 | 438000 |
| 2026-04-27 | -7.96 | $50.84 | 277200 |
| 2026-04-24 | -6.70 | $50.94 | 429954 |
| 2026-04-23 | -20.35 | $49.86 | 852527 |
| 2026-04-22 | -9.48 | $50.72 | 1.1M |
| 2026-04-21 | -19.85 | $49.90 | 843000 |
| 2026-04-20 | -10.49 | $50.64 | 509900 |
| 2026-04-17 | -6.83 | $50.93 | 865600 |
| 2026-04-16 | -3.72 | $50.03 | 374100 |
| 2026-04-15 | -1.25 | $49.88 | 319700 |
| 2026-04-14 | -0.16 | $49.86 | 326204 |
| 2026-04-13 | -1.31 | $48.84 | 451839 |
| 2026-04-10 | -4.62 | $48.51 | 432031 |
| 2026-04-09 | -8.93 | $48.25 | 692800 |
| 2026-04-08 | -5.24 | $48.44 | 1.5M |
| 2026-04-07 | -46.33 | $45.90 | 1.3M |
| 2026-04-06 | -50.23 | $45.73 | 1.1M |
| 2026-04-02 | -59.40 | $45.33 | 1.1M |
| 2026-04-01 | -48.62 | $45.80 | 1.3M |
| 2026-03-31 | -56.19 | $45.47 | 2.4M |
| 2026-03-30 | -94.50 | $43.80 | 946728 |
| 2026-03-27 | -97.60 | $44.21 | 1.6M |
| 2026-03-26 | -99.65 | $44.44 | 829300 |
| 2026-03-25 | -76.38 | $46.02 | 2.1M |
| 2026-03-24 | -86.40 | $45.40 | 1.7M |
| 2026-03-23 | -76.66 | $46.03 | 1.7M |
| 2026-03-20 | -97.84 | $44.66 | 1.4M |
| 2026-03-19 | -80.17 | $46.22 | 2.2M |
| 2026-03-18 | -81.18 | $46.16 | 1.4M |
| 2026-03-17 | -66.39 | $47.04 | 1.0M |
| 2026-03-16 | -70.92 | $46.77 | 1.7M |
| 2026-03-13 | -93.78 | $45.41 | 2.9M |
| 2026-03-12 | -91.93 | $45.52 | 2.4M |
| 2026-03-11 | -65.71 | $47.08 | 1.4M |
| 2026-03-10 | -67.23 | $46.99 | 2.8M |
| 2026-03-09 | -70.25 | $46.81 | 3.0M |
| 2026-03-06 | -89.30 | $45.90 | 1.9M |
| 2026-03-05 | -87.96 | $46.17 | 1.9M |
| 2026-03-04 | -66.06 | $47.37 | 2.2M |
| 2026-03-03 | -76.09 | $46.82 | 3.0M |
| 2026-03-02 | -43.27 | $49.19 | 1.6M |
| 2026-02-27 | -20.91 | $50.12 | 1.5M |
| 2026-02-26 | -15.87 | $50.33 | 1.5M |
| 2026-02-25 | -2.88 | $50.87 | 1.2M |
| 2026-02-24 | -3.98 | $50.45 | 1.8M |
| 2026-02-23 | -15.88 | $49.69 | 1.4M |
| 2026-02-20 | -0.29 | $50.22 | 1.1M |
| 2026-02-19 | -22.55 | $49.20 | 862800 |
| 2026-02-18 | -17.90 | $49.31 | 665838 |
| 2026-02-17 | -21.54 | $49.08 | 618600 |
| 2026-02-13 | -15.96 | $49.29 | 1.1M |
| 2026-02-12 | -22.61 | $49.04 | 832919 |
| 2026-02-11 | -1.71 | $49.58 | 890600 |
| 2026-02-10 | -5.26 | $48.83 | 597902 |
| 2026-02-09 | -9.82 | $48.70 | 1.3M |
| 2026-02-06 | -19.75 | $48.34 | 1.1M |
| 2026-02-05 | -58.91 | $47.03 | 812900 |
| 2026-02-04 | -55.29 | $47.15 | 880314 |
| 2026-02-03 | -33.84 | $47.86 | 1.1M |
| 2026-02-02 | -39.12 | $47.65 | 855000 |
| 2026-01-30 | -36.92 | $47.54 | 1.7M |
| 2026-01-29 | -9.30 | $48.53 | 2.0M |
| 2026-01-28 | -1.48 | $48.80 | 1.0M |
| 2026-01-27 | -0.44 | $48.55 | 4.1M |
| 2026-01-26 | -4.20 | $47.63 | 687700 |
| 2026-01-23 | -1.88 | $47.57 | 944629 |
| 2026-01-22 | -4.87 | $47.26 | 1.1M |
| 2026-01-21 | -5.62 | $46.91 | 1.6M |
| 2026-01-20 | -23.08 | $46.21 | 1.0M |
| 2026-01-16 | -9.11 | $46.71 | 446333 |
| 2026-01-15 | -4.56 | $46.87 | 578500 |
| 2026-01-14 | -3.95 | $46.60 | 2.6M |
| 2026-01-13 | -8.14 | $46.42 | 1.5M |
| 2026-01-12 | -0.47 | $46.75 | 723300 |
| 2026-01-09 | -8.59 | $46.09 | 518224 |
| 2026-01-08 | -14.65 | $45.85 | 590137 |
| 2026-01-07 | -13.38 | $45.90 | 639846 |
| 2026-01-06 | -3.03 | $46.31 | 505800 |
| 2026-01-05 | 0.00 | $45.97 | 903536 |
| 2026-01-02 | -0.34 | $45.44 | 1.1M |
| 2025-12-31 | -27.35 | $44.17 | 278604 |
| 2025-12-30 | -19.66 | $44.35 | 396147 |
| 2025-12-29 | -26.92 | $44.18 | 311200 |
| 2025-12-26 | -23.50 | $44.26 | 229100 |
| 2025-12-24 | -36.75 | $43.95 | 165329 |
| 2025-12-23 | -40.60 | $43.86 | 387300 |
| 2025-12-22 | -50.00 | $43.64 | 631600 |
| 2025-12-19 | -55.98 | $43.50 | 505500 |
| 2025-12-18 | -75.64 | $43.04 | 900300 |
| 2025-12-17 | -97.86 | $42.52 | 3.2M |
| 2025-12-16 | -88.79 | $42.83 | 651100 |
| 2025-12-15 | -44.84 | $43.81 | 533400 |
| 2025-12-12 | -37.67 | $43.97 | 468026 |
| 2025-12-11 | -23.26 | $44.56 | 746743 |
| 2025-12-10 | -17.83 | $44.70 | 333800 |
| 2025-12-09 | -33.72 | $44.29 | 303005 |
| 2025-12-08 | -32.56 | $44.32 | 281700 |
| 2025-12-05 | -28.68 | $44.42 | 337543 |
| 2025-12-04 | -40.70 | $44.11 | 600500 |
| 2025-12-03 | -41.09 | $44.10 | 337500 |
| 2025-12-02 | -41.47 | $44.09 | 441100 |
| 2025-12-01 | -42.25 | $44.07 | 517500 |
| 2025-11-28 | -42.25 | $44.07 | 167600 |
| 2025-11-26 | -42.64 | $44.06 | 365321 |
| 2025-11-25 | -61.26 | $43.75 | 777522 |
| 2025-11-24 | -65.89 | $43.61 | 390439 |
| 2025-11-21 | -80.79 | $43.16 | 913636 |
| 2025-11-20 | -99.59 | $43.16 | 954517 |
| 2025-11-19 | -90.34 | $43.73 | 718500 |
| 2025-11-18 | -82.13 | $43.90 | 3.2M |
| 2025-11-17 | -84.10 | $43.96 | 538722 |
| 2025-11-14 | -51.79 | $44.59 | 787018 |
| 2025-11-13 | -55.38 | $44.52 | 392215 |
| 2025-11-12 | -27.69 | $45.06 | 254600 |
| 2025-11-11 | -25.00 | $45.07 | 644826 |
| 2025-11-10 | -19.18 | $45.04 | 365040 |
| 2025-11-07 | -47.26 | $44.22 | 357069 |
| 2025-11-06 | -34.94 | $44.37 | 664000 |
| 2025-11-05 | -25.00 | $44.72 | 1.4M |
| 2025-11-04 | -39.77 | $44.20 | 278300 |
| 2025-11-03 | -16.48 | $45.02 | 381900 |
| 2025-10-31 | -25.85 | $44.69 | 371720 |
| 2025-10-30 | -23.01 | $44.79 | 433900 |
| 2025-10-29 | -8.24 | $45.31 | 567400 |
| 2025-10-28 | -1.63 | $45.10 | 1.4M |
| 2025-10-27 | -1.01 | $45.03 | 378418 |
| 2025-10-24 | -3.42 | $44.62 | 239500 |
| 2025-10-23 | -11.07 | $44.33 | 379200 |
| 2025-10-22 | -26.09 | $43.95 | 436936 |
| 2025-10-21 | -24.90 | $43.98 | 273100 |
| 2025-10-20 | -2.77 | $44.54 | 278700 |
| 2025-10-17 | -18.97 | $43.96 | 355810 |
| 2025-10-16 | -17.67 | $43.99 | 356700 |
| 2025-10-15 | -28.02 | $43.75 | 343933 |
| 2025-10-14 | -59.48 | $43.02 | 285842 |
| 2025-10-13 | -40.95 | $43.45 | 322333 |
| 2025-10-10 | -95.26 | $42.19 | 1.1M |
| 2025-10-09 | -29.06 | $43.81 | 424300 |
| 2025-10-08 | -5.02 | $44.28 | 356818 |
| 2025-10-07 | -20.47 | $43.88 | 324600 |
| 2025-10-06 | -2.43 | $44.25 | 534111 |
| 2025-10-03 | -4.82 | $44.05 | 309800 |
| 2025-10-02 | -5.34 | $43.96 | 266200 |
| 2025-10-01 | -1.13 | $43.77 | 585500 |
| 2025-09-30 | -5.39 | $43.42 | 1.1M |
| 2025-09-29 | -10.20 | $43.24 | 359344 |
| 2025-09-26 | -22.66 | $42.80 | 415800 |
| 2025-09-25 | -19.26 | $42.92 | 316649 |
| 2025-09-24 | -13.88 | $43.11 | 285034 |
| 2025-09-23 | -9.92 | $43.25 | 477600 |
| 2025-09-22 | -9.92 | $43.25 | 483300 |
| 2025-09-19 | -15.58 | $43.05 | 535100 |
| 2025-09-18 | -11.33 | $43.20 | 496443 |
| 2025-09-17 | -8.50 | $43.30 | 1.0M |
| 2025-09-16 | -1.30 | $43.10 | 1.2M |
| 2025-09-15 | -0.73 | $42.78 | 610848 |
| 2025-09-12 | -2.47 | $42.44 | 586100 |
| 2025-09-11 | -1.67 | $42.42 | 762600 |
| 2025-09-10 | -8.54 | $41.89 | 346922 |
| 2025-09-09 | -4.46 | $41.57 | 269833 |
| 2025-09-08 | 0.00 | $41.30 | 718400 |
| 2025-09-05 | -12.61 | $40.99 | 295037 |
| 2025-09-04 | -59.46 | $40.47 | 377100 |
| 2025-09-03 | -39.29 | $40.58 | 444500 |
| 2025-09-02 | -47.95 | $40.43 | 342638 |
| 2025-08-29 | -41.36 | $40.46 | 836436 |
| 2025-08-28 | -21.60 | $40.67 | 551137 |
| 2025-08-27 | -28.17 | $40.53 | 284700 |
| 2025-08-26 | -17.37 | $40.76 | 635900 |
| 2025-08-25 | -12.21 | $40.87 | 473600 |
| 2025-08-22 | -0.94 | $41.11 | 1.4M |
| 2025-08-21 | -36.49 | $40.34 | 328400 |
| 2025-08-20 | -33.18 | $40.41 | 246311 |
| 2025-08-19 | -31.75 | $40.44 | 207100 |
| 2025-08-18 | -17.54 | $40.74 | 674826 |
| 2025-08-15 | -26.07 | $40.56 | 1.1M |
| 2025-08-14 | -27.49 | $40.53 | 284700 |
| 2025-08-13 | -3.32 | $41.04 | 321042 |
| 2025-08-12 | -1.27 | $40.55 | 212237 |
| 2025-08-11 | -32.90 | $40.04 | 229929 |
| 2025-08-08 | -23.87 | $40.18 | 437724 |
| 2025-08-07 | -19.35 | $40.25 | 304100 |
| 2025-08-06 | -40.00 | $39.93 | 462200 |
| 2025-08-05 | -51.61 | $39.75 | 380500 |
| 2025-08-04 | -60.65 | $39.61 | 485447 |
| 2025-08-01 | -87.34 | $39.17 | 537800 |
| 2025-07-31 | -68.99 | $39.46 | 435100 |
| 2025-07-30 | -55.70 | $39.67 | 390900 |
| 2025-07-29 | -39.24 | $39.93 | 229016 |
| 2025-07-28 | -39.88 | $39.90 | 222700 |
| 2025-07-25 | -20.86 | $40.21 | 476227 |
| 2025-07-24 | -17.18 | $40.27 | 303700 |
| 2025-07-23 | 0.00 | $40.55 | 882624 |
| 2025-07-22 | -11.86 | $40.07 | 402200 |
| 2025-07-21 | -5.32 | $40.13 | 518501 |
| 2025-07-18 | -9.23 | $39.92 | 299335 |
| 2025-07-17 | -0.39 | $40.02 | 340325 |
| 2025-07-16 | -0.42 | $39.82 | 584726 |
| 2025-07-15 | -5.93 | $39.68 | 317329 |
| 2025-07-14 | -12.39 | $39.37 | 302000 |
| 2025-07-11 | -16.51 | $39.28 | 401000 |
| 2025-07-10 | -12.39 | $39.37 | 461400 |
| 2025-07-09 | -18.35 | $39.24 | 459000 |
| 2025-07-08 | -13.30 | $39.35 | 281200 |
| 2025-07-07 | -26.61 | $39.06 | 451816 |
| 2025-07-03 | -1.83 | $39.60 | 170308 |
| 2025-07-02 | -0.51 | $39.40 | 1.1M |
| 2025-07-01 | -2.93 | $39.28 | 696900 |
| 2025-06-30 | -3.14 | $39.17 | 555500 |
| 2025-06-27 | -6.47 | $39.07 | 392100 |
| 2025-06-26 | -2.88 | $39.17 | 771900 |
| 2025-06-25 | -0.79 | $38.97 | 630431 |
| 2025-06-24 | -1.21 | $38.91 | 370709 |
| 2025-06-23 | -38.89 | $37.90 | 298700 |
| 2025-06-20 | -52.99 | $37.57 | 982100 |
| 2025-06-18 | -44.44 | $37.77 | 738042 |
| 2025-06-17 | -47.01 | $37.71 | 296730 |
| 2025-06-16 | -23.93 | $38.25 | 387700 |
| 2025-06-13 | -29.49 | $38.12 | 374600 |
| 2025-06-12 | -3.42 | $38.73 | 371500 |
| 2025-06-11 | -6.41 | $38.66 | 572600 |
| 2025-06-10 | -1.45 | $38.51 | 509100 |
| 2025-06-09 | -4.26 | $38.27 | 509200 |
| 2025-06-06 | -2.53 | $37.96 | 213800 |
| 2025-06-05 | -8.22 | $37.83 | 735422 |
| 2025-06-04 | -2.60 | $37.66 | 381731 |
| 2025-06-03 | -22.67 | $37.12 | 754927 |
| 2025-06-02 | -31.40 | $36.97 | 373900 |
| 2025-05-30 | -51.74 | $36.62 | 391133 |
| 2025-05-29 | -15.97 | $37.13 | 619700 |
| 2025-05-28 | -20.91 | $36.96 | 337143 |
| 2025-05-27 | -14.07 | $37.14 | 666920 |
| 2025-05-23 | -10.07 | $37.23 | 448843 |
| 2025-05-22 | -15.15 | $37.06 | 413208 |
| 2025-05-21 | -10.67 | $37.19 | 543300 |
| 2025-05-20 | -2.02 | $37.28 | 1.2M |
| 2025-05-19 | -0.58 | $37.32 | 256629 |
| 2025-05-16 | -2.96 | $37.22 | 265800 |
| 2025-05-15 | -2.96 | $37.22 | 827731 |
| 2025-05-14 | -3.09 | $37.21 | 410800 |
| 2025-05-13 | -3.04 | $36.96 | 1.0M |
| 2025-05-12 | -1.57 | $36.89 | 1.1M |
| 2025-05-09 | -15.58 | $36.06 | 289400 |
| 2025-05-08 | -16.74 | $35.86 | 588200 |
| 2025-05-07 | -13.27 | $35.88 | 820507 |
| 2025-05-06 | -5.91 | $36.30 | 854000 |
| 2025-05-05 | -1.97 | $36.54 | 1.3M |
| 2025-05-02 | -2.42 | $36.22 | 492600 |
| 2025-05-01 | -3.78 | $35.15 | 939743 |
| 2025-04-30 | -1.50 | $35.16 | 639200 |
| 2025-04-29 | -4.29 | $35.03 | 270300 |
| 2025-04-28 | -7.51 | $34.88 | 494400 |
| 2025-04-25 | -11.74 | $34.78 | 398600 |
| 2025-04-24 | -17.02 | $34.86 | 381500 |
| 2025-04-23 | -25.53 | $34.42 | 494900 |
| 2025-04-22 | -33.46 | $34.03 | 661900 |
| 2025-04-21 | -44.11 | $33.51 | 372626 |
| 2025-04-17 | -44.68 | $33.48 | 532503 |
| 2025-04-16 | -48.48 | $33.28 | 575900 |
| 2025-04-15 | -44.09 | $33.69 | 395328 |
| 2025-04-14 | -43.19 | $33.74 | 732400 |
| 2025-04-11 | -49.38 | $33.41 | 871847 |
| 2025-04-10 | -67.20 | $32.41 | 1.7M |
| 2025-04-09 | -56.15 | $33.03 | 816900 |
| 2025-04-08 | -94.65 | $30.87 | 1.2M |
| 2025-04-07 | -91.92 | $31.29 | 1.7M |
| 2025-04-04 | -91.73 | $32.52 | 1.3M |
| 2025-04-03 | -95.19 | $34.40 | 591226 |
| 2025-04-02 | -62.72 | $35.12 | 510515 |
| 2025-04-01 | -64.50 | $35.09 | 1.0M |
| 2025-03-31 | -64.74 | $34.95 | 812502 |
| 2025-03-28 | -62.11 | $35.00 | 841200 |
| 2025-03-27 | -28.95 | $35.63 | 1.7M |
| 2025-03-26 | -40.00 | $35.42 | 417848 |
| 2025-03-25 | -28.13 | $35.66 | 606800 |
| 2025-03-24 | -24.48 | $35.73 | 677600 |
| 2025-03-21 | -32.81 | $35.57 | 414742 |
| 2025-03-20 | -36.56 | $35.72 | 988300 |
| 2025-03-19 | -22.91 | $36.03 | 889813 |
| 2025-03-18 | -27.31 | $35.93 | 746900 |
| 2025-03-17 | -18.94 | $36.12 | 1.2M |
| 2025-03-14 | -41.85 | $35.60 | 719922 |
| 2025-03-13 | -68.72 | $34.99 | 500000 |
| 2025-03-12 | -62.11 | $35.14 | 604742 |
| 2025-03-11 | -68.72 | $34.99 | 866046 |
| 2025-03-10 | -82.38 | $34.68 | 463491 |
| 2025-03-07 | -44.05 | $35.55 | 445325 |
| 2025-03-06 | -50.66 | $35.40 | 480900 |
| 2025-03-05 | -42.29 | $35.59 | 609108 |
| 2025-03-04 | -83.26 | $34.66 | 594700 |
| 2025-03-03 | -78.55 | $34.39 | 762900 |
| 2025-02-28 | -67.64 | $34.69 | 709900 |
| 2025-02-27 | -47.27 | $35.25 | 433900 |
| 2025-02-26 | -21.45 | $35.96 | 693527 |
| 2025-02-25 | -32.64 | $35.61 | 462235 |
| 2025-02-24 | -34.72 | $35.55 | 422248 |
| 2025-02-21 | -14.24 | $36.14 | 594100 |
| 2025-02-20 | -5.24 | $36.20 | 542053 |
| 2025-02-19 | -7.08 | $35.90 | 226530 |
| 2025-02-18 | -3.33 | $35.99 | 346500 |
| 2025-02-14 | -0.89 | $35.78 | 610216 |
| 2025-02-13 | -1.45 | $35.49 | 360913 |
| 2025-02-12 | -4.78 | $35.32 | 486704 |
| 2025-02-11 | -7.56 | $35.12 | 420900 |
| 2025-02-10 | -0.72 | $35.28 | 433550 |
| 2025-02-07 | -15.87 | $34.82 | 565537 |
| 2025-02-06 | -1.69 | $34.87 | 422000 |
| 2025-02-05 | -10.55 | $34.66 | 365632 |
| 2025-02-04 | -5.06 | $34.79 | 584406 |
| 2025-02-03 | -27.88 | $34.17 | 1.0M |
| 2025-01-31 | -21.24 | $34.32 | 526448 |
| 2025-01-30 | -5.31 | $34.68 | 394709 |
| 2025-01-29 | -19.80 | $34.12 | 463011 |
| 2025-01-28 | -21.32 | $34.09 | 599614 |
| 2025-01-27 | -39.09 | $33.74 | 865510 |
| 2025-01-24 | -3.55 | $34.44 | 882400 |
| 2025-01-23 | 0.00 | $34.21 | 652625 |
| 2025-01-22 | -4.79 | $34.13 | 782703 |
| 2025-01-21 | -6.75 | $34.06 | 1.4M |
| 2025-01-17 | -36.46 | $33.69 | 579509 |
| 2025-01-16 | -49.72 | $33.45 | 339700 |
| 2025-01-15 | -62.45 | $33.49 | 471100 |
| 2025-01-14 | -80.92 | $33.04 | 472400 |
| 2025-01-13 | -92.67 | $32.74 | 760500 |
| 2025-01-10 | -97.95 | $32.90 | 798728 |
| 2025-01-08 | -89.86 | $33.47 | 5.6M |
| 2025-01-07 | -89.18 | $33.58 | 381100 |
| 2025-01-06 | -79.48 | $33.84 | 865600 |
| 2025-01-03 | -85.45 | $33.68 | 465907 |
| 2025-01-02 | -97.76 | $33.35 | 1.0M |
| 2024-12-31 | -97.73 | $33.39 | 824400 |
| 2024-12-30 | -96.46 | $33.52 | 584755 |
| 2024-12-27 | -84.98 | $33.82 | 421500 |
| 2024-12-26 | -80.24 | $33.94 | 416500 |
| 2024-12-24 | -73.91 | $34.10 | 256448 |
| 2024-12-23 | -78.66 | $33.98 | 632800 |
| 2024-12-20 | -86.56 | $33.78 | 712921 |
| 2024-12-19 | -92.49 | $33.63 | 1.3M |
| 2024-12-18 | -98.81 | $33.47 | 746500 |
| 2024-12-17 | -90.91 | $34.27 | 749200 |
| 2024-12-16 | -56.28 | $34.94 | 726702 |
| 2024-12-13 | -46.49 | $35.11 | 367446 |
| 2024-12-12 | -47.57 | $35.09 | 1.2M |
| 2024-12-11 | -37.30 | $35.28 | 3.2M |
| 2024-12-10 | -47.57 | $35.09 | 576300 |
| 2024-12-09 | -16.22 | $35.67 | 888400 |
| 2024-12-06 | -48.52 | $34.99 | 653400 |
| 2024-12-05 | -60.09 | $35.03 | 385500 |
| 2024-12-04 | -70.18 | $34.80 | 873904 |
| 2024-12-03 | -72.81 | $34.74 | 1.9M |
| 2024-12-02 | -77.63 | $34.63 | 1.1M |
| 2024-11-29 | -81.58 | $34.54 | 1.5M |
| 2024-11-27 | -82.89 | $34.51 | 316902 |
| 2024-11-26 | -85.09 | $34.46 | 555200 |
| 2024-11-25 | -80.26 | $34.57 | 418700 |
| 2024-11-22 | -80.70 | $34.56 | 492600 |
| 2024-11-21 | -82.02 | $34.53 | 534600 |
| 2024-11-20 | -79.82 | $34.58 | 602800 |
| 2024-11-19 | -78.95 | $34.60 | 674826 |
| 2024-11-18 | -79.39 | $34.59 | 390617 |
| 2024-11-15 | -97.81 | $34.17 | 510016 |
| 2024-11-14 | -99.25 | $34.15 | 455800 |
| 2024-11-13 | -97.23 | $34.34 | 510636 |
| 2024-11-12 | -94.44 | $34.59 | 351146 |
| 2024-11-11 | -90.34 | $35.21 | 384018 |
| 2024-11-08 | -78.01 | $35.46 | 451200 |
| 2024-11-07 | -31.41 | $36.35 | 397741 |
| 2024-11-06 | -72.25 | $35.57 | 536933 |
| 2024-11-05 | -46.07 | $36.07 | 523108 |
| 2024-11-04 | -72.25 | $35.57 | 369600 |
| 2024-11-01 | -88.43 | $35.35 | 1.8M |
| 2024-10-31 | -92.16 | $35.25 | 685400 |
| 2024-10-30 | -96.44 | $35.55 | 1.5M |
| 2024-10-29 | -90.15 | $35.89 | 381800 |
| 2024-10-28 | -85.71 | $35.98 | 598124 |
| 2024-10-25 | -92.12 | $35.85 | 500609 |
| 2024-10-24 | -92.61 | $35.84 | 1.1M |
| 2024-10-23 | -91.62 | $35.97 | 243733 |
| 2024-10-22 | -81.68 | $36.16 | 202142 |
| 2024-10-21 | -74.37 | $36.24 | 207600 |
| 2024-10-18 | -37.94 | $36.54 | 298000 |
| 2024-10-17 | -50.48 | $36.15 | 534646 |
| 2024-10-16 | -48.72 | $36.20 | 361100 |
| 2024-10-15 | -50.42 | $35.91 | 354500 |
| 2024-10-14 | -27.70 | $36.72 | 291161 |
| 2024-10-11 | -24.93 | $36.82 | 516357 |
| 2024-10-10 | -30.96 | $36.59 | 655422 |
| 2024-10-09 | -30.35 | $36.50 | 745200 |
| 2024-10-08 | -20.88 | $36.77 | 445826 |
| 2024-10-07 | -1.32 | $37.66 | 496532 |
| 2024-10-04 | -3.47 | $37.34 | 305825 |
| 2024-10-03 | -12.27 | $36.96 | 325200 |
| 2024-10-02 | -0.46 | $37.47 | 614300 |
| 2024-10-01 | -15.61 | $36.63 | 1.4M |
| 2024-09-30 | -20.98 | $36.41 | 580400 |
| 2024-09-27 | -6.34 | $37.01 | 1.3M |
| 2024-09-26 | -3.19 | $37.11 | 663100 |
| 2024-09-25 | -15.82 | $35.83 | 587300 |
| 2024-09-24 | -1.27 | $36.29 | 418332 |
| 2024-09-23 | -5.37 | $35.11 | 246100 |
| 2024-09-20 | -5.62 | $34.85 | 194500 |
| 2024-09-19 | -3.37 | $34.89 | 248519 |
| 2024-09-18 | -39.02 | $34.17 | 497600 |
| 2024-09-17 | -33.54 | $34.26 | 578809 |
| 2024-09-16 | -34.15 | $34.25 | 295400 |
| 2024-09-13 | -40.85 | $34.14 | 318026 |
| 2024-09-12 | -49.39 | $34.00 | 272200 |
| 2024-09-11 | -64.63 | $33.75 | 356100 |
| 2024-09-10 | -78.88 | $33.54 | 609021 |
| 2024-09-09 | -75.16 | $33.60 | 1.0M |
| 2024-09-06 | -92.94 | $33.23 | 672100 |
| 2024-09-05 | -46.67 | $33.83 | 439000 |
| 2024-09-04 | -45.53 | $33.69 | 966308 |
| 2024-09-03 | -38.00 | $33.67 | 886129 |
| 2024-08-30 | -13.42 | $34.30 | 421100 |
| 2024-08-29 | -15.26 | $34.23 | 333116 |
| 2024-08-28 | -15.00 | $34.24 | 1.0M |
| 2024-08-27 | -7.63 | $34.52 | 396635 |
| 2024-08-26 | -8.42 | $34.49 | 367934 |
| 2024-08-23 | -2.37 | $34.72 | 595743 |
| 2024-08-22 | -16.49 | $34.15 | 246030 |
| 2024-08-21 | -3.99 | $34.62 | 307900 |
| 2024-08-20 | -8.51 | $34.45 | 688201 |
| 2024-08-19 | -0.80 | $34.74 | 250600 |
| 2024-08-16 | -0.30 | $34.35 | 460500 |
| 2024-08-15 | -2.31 | $33.97 | 217400 |
| 2024-08-14 | -25.07 | $33.58 | 814300 |
| 2024-08-13 | -20.34 | $33.83 | 286319 |
| 2024-08-12 | -38.48 | $33.44 | 530800 |
| 2024-08-09 | -41.27 | $33.33 | 306144 |
| 2024-08-08 | -49.53 | $33.14 | 447915 |
| 2024-08-07 | -67.06 | $32.40 | 486500 |
| 2024-08-06 | -72.75 | $32.16 | 977400 |
| 2024-08-05 | -75.59 | $32.04 | 788500 |
| 2024-08-02 | -92.16 | $32.88 | 543126 |
| 2024-08-01 | -82.40 | $33.31 | 318809 |
| 2024-07-31 | -57.94 | $33.88 | 286900 |
| 2024-07-30 | -90.13 | $33.13 | 336600 |
| 2024-07-29 | -82.40 | $33.31 | 360900 |
| 2024-07-26 | -77.68 | $33.42 | 420900 |
| 2024-07-25 | -93.99 | $33.04 | 819000 |
| 2024-07-24 | -98.57 | $33.16 | 2.1M |
| 2024-07-23 | -75.63 | $33.74 | 366649 |
| 2024-07-22 | -61.42 | $34.02 | 986000 |
| 2024-07-19 | -74.62 | $33.76 | 316300 |
| 2024-07-18 | -59.90 | $34.05 | 596100 |
| 2024-07-17 | -44.67 | $34.35 | 721300 |
| 2024-07-16 | -15.05 | $34.92 | 722700 |
| 2024-07-15 | -22.73 | $34.73 | 852100 |
| 2024-07-12 | -4.07 | $35.14 | 360712 |
| 2024-07-11 | -10.60 | $34.96 | 643700 |
| 2024-07-10 | -0.98 | $34.75 | 319641 |
| 2024-07-09 | -0.56 | $34.52 | 437525 |
| 2024-07-08 | -6.82 | $34.37 | 283100 |
| 2024-07-05 | -1.20 | $34.37 | 371814 |
| 2024-07-03 | -2.08 | $34.14 | 1.1M |
| 2024-07-02 | -13.85 | $33.67 | 1.1M |
| 2024-07-01 | -24.62 | $33.53 | 676615 |
| 2024-06-28 | -23.36 | $33.53 | 785700 |
| 2024-06-27 | -29.20 | $33.45 | 470500 |
| 2024-06-26 | -32.12 | $33.41 | 333500 |
| 2024-06-25 | -27.74 | $33.47 | 479400 |
| 2024-06-24 | -21.90 | $33.55 | 739145 |
| 2024-06-21 | -34.59 | $33.52 | 1.1M |
| 2024-06-20 | -26.99 | $33.67 | 1.6M |
| 2024-06-18 | -26.38 | $33.68 | 540313 |
| 2024-06-17 | -49.46 | $33.41 | 394315 |
| 2024-06-14 | -62.56 | $33.21 | 395837 |
| 2024-06-13 | -66.67 | $33.13 | 597344 |
| 2024-06-12 | -61.54 | $33.23 | 730110 |
| 2024-06-11 | -76.92 | $32.93 | 1.2M |
| 2024-06-10 | -57.44 | $33.31 | 674228 |
| 2024-06-07 | -67.18 | $33.12 | 569400 |
| 2024-06-06 | -47.69 | $33.50 | 1.9M |
| 2024-06-05 | -56.92 | $33.32 | 454126 |
| 2024-06-04 | -87.18 | $32.73 | 467016 |
| 2024-06-03 | -67.18 | $33.12 | 385000 |
| 2024-05-31 | -86.67 | $32.74 | 495900 |
| 2024-05-30 | -71.35 | $33.06 | 345500 |
| 2024-05-29 | -57.33 | $33.10 | 278600 |
| 2024-05-28 | -33.19 | $33.66 | 246300 |
| 2024-05-24 | -29.74 | $33.74 | 351601 |
| 2024-05-23 | -33.19 | $33.66 | 347204 |
| 2024-05-22 | -18.64 | $33.88 | 295621 |
| 2024-05-21 | -15.59 | $33.97 | 1.5M |
| 2024-05-20 | -4.70 | $34.29 | 285100 |
| 2024-05-17 | -2.18 | $34.36 | 633203 |
| 2024-05-16 | -2.16 | $34.23 | 665800 |
| 2024-05-15 | 0.00 | $34.16 | 228300 |
| 2024-05-14 | -0.36 | $33.81 | 279921 |
| 2024-05-13 | -3.69 | $33.66 | 478000 |
| 2024-05-10 | -6.64 | $33.44 | 311809 |
| 2024-05-09 | -2.97 | $33.34 | 418239 |
| 2024-05-08 | -8.90 | $33.20 | 493500 |
| 2024-05-07 | -8.05 | $33.22 | 390141 |
| 2024-05-06 | 0.00 | $33.41 | 351400 |
| 2024-05-03 | 0.00 | $33.33 | 482811 |
| 2024-05-02 | -2.96 | $33.02 | 790800 |
| 2024-05-01 | -39.89 | $32.18 | 713300 |
| 2024-04-30 | -41.49 | $32.15 | 1.4M |
| 2024-04-29 | -17.02 | $32.61 | 650400 |
| 2024-04-26 | -35.11 | $32.27 | 1.2M |
| 2024-04-25 | -57.45 | $31.85 | 1.1M |
| 2024-04-24 | -61.70 | $31.77 | 616306 |
| 2024-04-23 | -62.23 | $31.76 | 1.1M |
| 2024-04-22 | -75.00 | $31.52 | 1.4M |
| 2024-04-19 | -95.21 | $31.14 | 437700 |
| 2024-04-18 | -87.23 | $31.29 | 489833 |
| 2024-04-17 | -94.15 | $31.16 | 1.0M |
| 2024-04-16 | -94.59 | $31.18 | 844639 |
| 2024-04-15 | -96.45 | $31.57 | 828649 |
| 2024-04-12 | -94.96 | $31.80 | 805731 |
| 2024-04-11 | -29.73 | $32.60 | 563209 |
| 2024-04-10 | -49.55 | $32.38 | 920601 |
| 2024-04-09 | -3.60 | $32.89 | 645944 |
| 2024-04-08 | -19.00 | $32.63 | 589035 |
| 2024-04-05 | -43.00 | $32.39 | 631700 |
| 2024-04-04 | -49.00 | $32.33 | 613723 |
| 2024-04-03 | -29.27 | $32.40 | 2.1M |
| 2024-04-02 | -23.21 | $32.38 | 811822 |
| 2024-04-01 | -28.57 | $32.32 | 627904 |
| 2024-03-28 | -36.61 | $32.23 | 1.7M |
| 2024-03-27 | -37.17 | $32.22 | 777400 |
| 2024-03-26 | -39.82 | $32.19 | 673300 |
| 2024-03-25 | -37.17 | $32.22 | 780607 |
| 2024-03-22 | -39.82 | $32.19 | 675130 |
| 2024-03-21 | -18.58 | $32.43 | 508332 |
| 2024-03-20 | -20.00 | $32.39 | 729900 |
| 2024-03-19 | -57.27 | $31.98 | 431400 |
| 2024-03-18 | -39.09 | $32.18 | 364809 |
| 2024-03-15 | -40.91 | $32.16 | 510223 |
| 2024-03-14 | -18.25 | $32.38 | 976402 |
| 2024-03-13 | -8.76 | $32.49 | 965100 |
| 2024-03-12 | -1.14 | $32.59 | 1.7M |
| 2024-03-11 | -12.58 | $32.24 | 522100 |
| 2024-03-08 | -15.09 | $32.20 | 781338 |
| 2024-03-07 | -0.72 | $32.23 | 572200 |
| 2024-03-06 | -9.16 | $32.04 | 878604 |
| 2024-03-05 | -42.97 | $31.58 | 1.2M |
| 2024-03-04 | -15.63 | $31.88 | 1.0M |
| 2024-03-01 | -11.25 | $31.95 | 1.1M |
| 2024-02-29 | -35.63 | $31.56 | 1.2M |
| 2024-02-28 | -32.95 | $31.56 | 1.0M |
| 2024-02-27 | -9.83 | $31.96 | 998741 |
| 2024-02-26 | -14.45 | $31.88 | 1.7M |
| 2024-02-23 | -5.20 | $32.04 | 599604 |
| 2024-02-22 | -1.16 | $32.11 | 1.3M |
| 2024-02-21 | -4.11 | $31.80 | 889900 |
| 2024-02-20 | -6.90 | $31.75 | 637025 |
| 2024-02-16 | -7.45 | $31.69 | 791149 |
| 2024-02-15 | -16.15 | $31.55 | 1.1M |
| 2024-02-14 | -24.10 | $31.41 | 933300 |
| 2024-02-13 | -40.89 | $30.98 | 863800 |
| 2024-02-12 | -7.88 | $31.65 | 1.2M |
| 2024-02-09 | -3.59 | $31.39 | 878900 |
| 2024-02-08 | -14.37 | $31.21 | 893200 |
| 2024-02-07 | -2.40 | $31.41 | 1.9M |
| 2024-02-06 | -2.41 | $31.40 | 919300 |
| 2024-02-05 | -43.45 | $30.73 | 866817 |
| 2024-02-02 | -46.55 | $30.71 | 979642 |
| 2024-02-01 | -39.08 | $30.84 | 1.1M |
| 2024-01-31 | -62.07 | $30.44 | 1.1M |
| 2024-01-30 | -54.08 | $30.68 | 789539 |
| 2024-01-29 | -52.89 | $30.92 | 750200 |
| 2024-01-26 | -53.72 | $30.90 | 554027 |
| 2024-01-25 | -52.89 | $30.92 | 1.8M |
| 2024-01-24 | -50.83 | $30.97 | 1.3M |
| 2024-01-23 | -64.46 | $30.64 | 1.2M |
| 2024-01-22 | -76.03 | $30.36 | 722400 |
| 2024-01-19 | -65.70 | $30.61 | 723100 |
| 2024-01-18 | -79.34 | $30.28 | 1.2M |
| 2024-01-17 | -91.32 | $29.99 | 1.1M |
| 2024-01-16 | -98.33 | $30.43 | 920148 |
| 2024-01-12 | -73.13 | $31.22 | 759900 |
| 2024-01-11 | -80.60 | $31.12 | 802800 |
| 2024-01-10 | -93.28 | $30.95 | 1.3M |
| 2024-01-09 | -89.55 | $31.00 | 2.7M |
| 2024-01-08 | -57.46 | $31.43 | 775800 |
| 2024-01-05 | -64.93 | $31.33 | 689920 |
| 2024-01-04 | -66.42 | $31.31 | 747100 |
| 2024-01-03 | -55.97 | $31.45 | 1.1M |
| 2024-01-02 | -44.78 | $31.60 | 989300 |
| 2023-12-29 | -10.45 | $32.06 | 487221 |
| 2023-12-28 | -11.19 | $32.05 | 998631 |
| 2023-12-27 | -22.95 | $31.80 | 843209 |
| 2023-12-26 | -40.98 | $31.58 | 426400 |
| 2023-12-22 | -63.93 | $31.30 | 862800 |
| 2023-12-21 | -51.64 | $31.45 | 755138 |
| 2023-12-20 | -100.00 | $30.86 | 1.0M |
| 2023-12-19 | -3.28 | $32.04 | 1.1M |
| 2023-12-18 | -24.59 | $31.78 | 1.0M |
| 2023-12-15 | -19.67 | $31.84 | 631208 |
| 2023-12-14 | -4.13 | $32.02 | 1.1M |
| 2023-12-13 | -40.71 | $31.53 | 961100 |
| 2023-12-12 | -75.47 | $31.19 | 637422 |
| 2023-12-11 | -56.43 | $31.20 | 1.0M |
| 2023-12-08 | -63.76 | $31.04 | 965900 |
| 2023-12-07 | -54.36 | $31.18 | 803200 |
| 2023-12-06 | -60.40 | $31.09 | 493800 |
| 2023-12-05 | -62.42 | $31.06 | 895800 |
| 2023-12-04 | -46.31 | $31.30 | 692835 |
| 2023-12-01 | -20.81 | $31.68 | 764200 |
| 2023-11-30 | -23.08 | $31.54 | 775200 |
| 2023-11-29 | -16.98 | $31.54 | 767500 |
| 2023-11-28 | -8.51 | $31.75 | 604400 |
| 2023-11-27 | -18.09 | $31.48 | 607600 |
| 2023-11-24 | -12.77 | $31.63 | 342823 |
| 2023-11-22 | -12.32 | $31.64 | 553804 |
| 2023-11-21 | -10.92 | $31.68 | 722008 |
| 2023-11-20 | -1.76 | $31.94 | 561300 |
| 2023-11-17 | -16.03 | $31.53 | 497400 |
| 2023-11-16 | -17.07 | $31.50 | 980904 |
| 2023-11-15 | -5.23 | $31.84 | 735043 |
| 2023-11-14 | -2.01 | $31.56 | 459428 |
| 2023-11-13 | -26.70 | $30.74 | 511000 |
| 2023-11-10 | -25.79 | $30.76 | 484718 |
| 2023-11-09 | -35.75 | $30.54 | 612900 |
| 2023-11-08 | -21.72 | $30.85 | 572700 |
| 2023-11-07 | -14.03 | $31.02 | 474817 |
| 2023-11-06 | -9.95 | $31.11 | 820841 |
| 2023-11-03 | -2.73 | $30.90 | 638109 |
| 2023-11-02 | -35.47 | $30.23 | 731400 |
| 2023-11-01 | -67.44 | $29.68 | 1.3M |
| 2023-10-31 | -85.47 | $29.37 | 827300 |
| 2023-10-30 | -73.26 | $29.58 | 800300 |
| 2023-10-27 | -91.86 | $29.26 | 1.0M |
| 2023-10-26 | -90.12 | $29.29 | 854100 |
| 2023-10-25 | -81.98 | $29.43 | 729000 |
| 2023-10-24 | -59.88 | $29.81 | 1.3M |
| 2023-10-23 | -81.98 | $29.43 | 1.2M |
| 2023-10-20 | -99.30 | $29.43 | 1.9M |
| 2023-10-19 | -79.71 | $29.81 | 9.8M |
| 2023-10-18 | -68.12 | $29.97 | 1.2M |
| 2023-10-17 | -46.15 | $30.44 | 812600 |
| 2023-10-16 | -42.01 | $30.51 | 708327 |
| 2023-10-13 | -55.81 | $30.29 | 372721 |
| 2023-10-12 | -53.65 | $30.42 | 1.0M |
| 2023-10-11 | -37.50 | $30.73 | 555600 |
| 2023-10-10 | -49.48 | $30.50 | 666235 |
| 2023-10-09 | -73.96 | $30.03 | 471816 |
| 2023-10-06 | -66.15 | $30.18 | 739001 |
| 2023-10-05 | -87.50 | $29.77 | 605945 |
| 2023-10-04 | -94.79 | $29.63 | 760508 |
| 2023-10-03 | -96.63 | $29.73 | 811500 |
| 2023-10-02 | -91.16 | $30.11 | 649800 |
| 2023-09-29 | -83.52 | $30.28 | 1.8M |
| 2023-09-28 | -86.26 | $30.23 | 530102 |
| 2023-09-27 | -90.96 | $30.19 | 531500 |
| 2023-09-26 | -98.82 | $30.17 | 571421 |
| 2023-09-25 | -82.78 | $30.60 | 770332 |
| 2023-09-22 | -74.17 | $30.73 | 671600 |
| 2023-09-21 | -100.00 | $30.34 | 443500 |
| 2023-09-20 | -82.46 | $30.91 | 739241 |
| 2023-09-19 | -72.17 | $31.02 | 529300 |
| 2023-09-18 | -49.60 | $31.23 | 650300 |
| 2023-09-15 | -43.94 | $31.27 | 659800 |
| 2023-09-14 | -35.61 | $31.38 | 603100 |
| 2023-09-13 | -50.76 | $31.18 | 707200 |
| 2023-09-12 | -46.21 | $31.24 | 848500 |
| 2023-09-11 | -43.18 | $31.28 | 773014 |
| 2023-09-08 | -75.00 | $30.86 | 386200 |
| 2023-09-07 | -88.52 | $30.77 | 480900 |
| 2023-09-06 | -69.38 | $31.17 | 452700 |
| 2023-09-05 | -60.77 | $31.35 | 672007 |
| 2023-09-01 | -47.37 | $31.63 | 602822 |
| 2023-08-31 | -68.86 | $31.24 | 1.3M |
| 2023-08-30 | -48.25 | $31.71 | 413100 |
| 2023-08-29 | -43.42 | $31.82 | 510621 |
| 2023-08-28 | -69.12 | $31.41 | 607135 |
| 2023-08-25 | -81.85 | $31.10 | 507600 |
| 2023-08-24 | -81.53 | $31.11 | 804800 |
| 2023-08-23 | -78.34 | $31.21 | 542400 |
| 2023-08-22 | -93.31 | $30.74 | 739500 |
| 2023-08-21 | -91.40 | $30.80 | 636008 |
| 2023-08-18 | -95.54 | $30.67 | 1.8M |
| 2023-08-17 | -98.56 | $30.93 | 668900 |
| 2023-08-16 | -99.64 | $30.90 | 527500 |
| 2023-08-15 | -97.66 | $31.17 | 511012 |
| 2023-08-14 | -88.98 | $31.49 | 659000 |
| 2023-08-11 | -95.73 | $31.65 | 585900 |
| 2023-08-10 | -79.46 | $32.20 | 1.2M |
| 2023-08-09 | -83.24 | $32.13 | 694800 |
| 2023-08-08 | -87.57 | $32.05 | 796411 |
| 2023-08-07 | -57.07 | $32.50 | 991700 |
| 2023-08-04 | -48.32 | $32.52 | 831600 |
| 2023-08-03 | -46.53 | $32.53 | 597308 |
| 2023-08-02 | -47.15 | $32.43 | 652345 |
| 2023-08-01 | -18.63 | $33.18 | 1.1M |
| 2023-07-31 | -1.90 | $33.62 | 1.0M |
| 2023-07-28 | -0.78 | $33.60 | 703920 |
| 2023-07-27 | -21.82 | $32.76 | 791003 |
| 2023-07-26 | -2.74 | $33.17 | 1.9M |
| 2023-07-25 | -7.77 | $32.94 | 934400 |
| 2023-07-24 | -17.00 | $32.70 | 1.1M |
| 2023-07-21 | -40.00 | $32.24 | 1.7M |
| 2023-07-20 | -39.50 | $32.25 | 2.8M |
| 2023-07-19 | -22.50 | $32.59 | 603907 |
| 2023-07-18 | -17.00 | $32.70 | 767300 |
| 2023-07-17 | -6.00 | $32.92 | 640300 |
| 2023-07-14 | -9.00 | $32.86 | 929913 |
| 2023-07-13 | -2.50 | $32.99 | 1.0M |
| 2023-07-12 | -14.44 | $32.58 | 1.0M |
| 2023-07-11 | -53.89 | $31.87 | 837129 |
| 2023-07-10 | -73.89 | $31.51 | 511829 |
| 2023-07-07 | -74.44 | $31.50 | 1.4M |
| 2023-07-06 | -93.89 | $31.15 | 569930 |
| 2023-07-05 | -65.63 | $31.79 | 600700 |
| 2023-07-03 | -53.75 | $31.98 | 798000 |
| 2023-06-30 | -75.63 | $31.63 | 707624 |
| 2023-06-29 | -63.91 | $31.37 | 1.3M |
| 2023-06-28 | -50.79 | $31.55 | 815800 |
| 2023-06-27 | -44.09 | $31.72 | 984300 |
| 2023-06-26 | -55.12 | $31.44 | 630700 |
| 2023-06-23 | -58.66 | $31.35 | 795368 |
| 2023-06-22 | -41.34 | $31.79 | 526308 |
| 2023-06-21 | -36.61 | $31.91 | 876200 |
| 2023-06-20 | -32.28 | $32.02 | 1.6M |
| 2023-06-16 | -8.66 | $32.62 | 1.2M |
| 2023-06-15 | 0.00 | $32.81 | 2.1M |
| 2023-06-14 | -3.88 | $32.53 | 885100 |
| 2023-06-13 | -4.27 | $32.32 | 1.1M |
| 2023-06-12 | -3.98 | $31.99 | 492500 |
| 2023-06-09 | -8.52 | $31.91 | 642149 |
| 2023-06-08 | -9.88 | $31.76 | 583714 |
| 2023-06-07 | -20.99 | $31.58 | 561500 |
| 2023-06-06 | -3.70 | $31.86 | 779300 |
| 2023-06-05 | -7.04 | $31.62 | 602100 |
| 2023-06-02 | -5.63 | $31.64 | 949000 |
| 2023-06-01 | -34.17 | $31.09 | 687000 |
| 2023-05-31 | -78.33 | $30.56 | 734430 |
| 2023-05-30 | -73.74 | $30.77 | 1.1M |
| 2023-05-26 | -41.41 | $31.09 | 364810 |
| 2023-05-25 | -96.97 | $30.54 | 778211 |
| 2023-05-24 | -94.62 | $30.62 | 600404 |
| 2023-05-23 | -64.95 | $30.87 | 587900 |
| 2023-05-22 | -10.66 | $31.37 | 409406 |
| 2023-05-19 | -27.87 | $31.16 | 426700 |
| 2023-05-18 | -32.79 | $31.10 | 632627 |
| 2023-05-17 | -25.00 | $31.24 | 1.0M |
| 2023-05-16 | -35.16 | $31.11 | 302600 |
| 2023-05-15 | -35.44 | $31.30 | 379531 |
| 2023-05-12 | -73.42 | $30.70 | 552100 |
| 2023-05-11 | -50.63 | $31.06 | 489226 |
| 2023-05-10 | -43.67 | $31.17 | 475400 |
| 2023-05-09 | -44.30 | $31.16 | 531233 |
| 2023-05-08 | -29.11 | $31.40 | 642207 |
| 2023-05-05 | -34.81 | $31.31 | 460300 |
| 2023-05-04 | -59.49 | $30.92 | 830002 |
| 2023-05-03 | -77.22 | $30.64 | 431748 |
| 2023-05-02 | -75.95 | $30.66 | 500400 |
| 2023-05-01 | -55.06 | $30.99 | 464306 |
| 2023-04-28 | -47.47 | $31.11 | 650540 |
| 2023-04-27 | -58.86 | $30.93 | 421004 |
| 2023-04-26 | -82.28 | $30.56 | 2.1M |
| 2023-04-25 | -98.73 | $30.30 | 472500 |
| 2023-04-24 | -67.65 | $30.94 | 670500 |
| 2023-04-21 | -61.76 | $31.02 | 1.2M |
| 2023-04-20 | -40.44 | $31.31 | 4.0M |
| 2023-04-19 | -30.77 | $31.42 | 495900 |
| 2023-04-18 | -7.51 | $31.73 | 573000 |
| 2023-04-17 | -2.82 | $31.80 | 969100 |
| 2023-04-14 | -9.86 | $31.65 | 505600 |
| 2023-04-13 | -1.69 | $31.82 | 608000 |
| 2023-04-12 | -15.13 | $31.33 | 684000 |
| 2023-04-11 | -4.62 | $31.58 | 423015 |
| 2023-04-10 | -7.86 | $31.42 | 635029 |
| 2023-04-06 | -10.48 | $31.36 | 451200 |
| 2023-04-05 | -15.72 | $31.24 | 1.1M |
| 2023-04-04 | -3.49 | $31.52 | 767804 |
| 2023-04-03 | -3.49 | $31.52 | 927122 |
| 2023-03-31 | -5.24 | $31.48 | 970800 |
| 2023-03-30 | -3.07 | $31.52 | 563825 |
| 2023-03-29 | -13.45 | $31.24 | 626948 |
| 2023-03-28 | -18.83 | $31.12 | 629000 |
| 2023-03-27 | -39.91 | $30.65 | 648400 |
| 2023-03-24 | -33.18 | $30.80 | 580844 |
| 2023-03-23 | -31.39 | $30.84 | 776900 |
| 2023-03-22 | -49.78 | $30.43 | 753642 |
| 2023-03-21 | -56.50 | $30.28 | 1.0M |
| 2023-03-20 | -71.24 | $29.96 | 893103 |
| 2023-03-17 | -77.08 | $29.86 | 1.8M |
| 2023-03-16 | -74.30 | $30.04 | 1.1M |
| 2023-03-15 | -90.49 | $29.58 | 1.1M |
| 2023-03-14 | -91.67 | $30.15 | 994200 |
| 2023-03-13 | -92.49 | $30.13 | 1.7M |
| 2023-03-10 | -99.58 | $30.10 | 2.4M |
| 2023-03-09 | -98.47 | $30.21 | 932203 |
| 2023-03-08 | -79.32 | $30.91 | 878041 |
| 2023-03-07 | -83.54 | $30.81 | 790000 |
| 2023-03-06 | -60.76 | $31.35 | 1.0M |
| 2023-03-03 | -62.41 | $31.42 | 503249 |
| 2023-03-02 | -75.32 | $31.18 | 658300 |
| 2023-03-01 | -78.16 | $31.11 | 564042 |
| 2023-02-28 | -99.37 | $30.44 | 806200 |
| 2023-02-27 | -91.46 | $30.69 | 706300 |
| 2023-02-24 | -95.91 | $30.56 | 1.1M |
| 2023-02-23 | -91.89 | $31.22 | 1.7M |
| 2023-02-22 | -96.96 | $31.07 | 752000 |
| 2023-02-21 | -99.26 | $31.24 | 845333 |
| 2023-02-17 | -92.59 | $31.69 | 582400 |
| 2023-02-16 | -89.04 | $31.99 | 848009 |
| 2023-02-15 | -88.13 | $32.01 | 860007 |
| 2023-02-14 | -83.25 | $32.30 | 2.7M |
| 2023-02-13 | -77.16 | $32.42 | 913400 |
| 2023-02-10 | -90.36 | $32.16 | 1.8M |
| 2023-02-09 | -76.14 | $32.44 | 693835 |
| 2023-02-08 | -82.74 | $32.31 | 2.7M |
| 2023-02-07 | -80.20 | $32.36 | 938400 |
| 2023-02-06 | -86.80 | $32.23 | 832400 |
| 2023-02-03 | -46.74 | $32.65 | 1.7M |
| 2023-02-02 | -22.45 | $33.28 | 1.1M |
| 2023-02-01 | -14.73 | $33.47 | 731600 |
| 2023-01-31 | -25.14 | $33.01 | 868817 |
| 2023-01-30 | -19.70 | $33.16 | 2.1M |
| 2023-01-27 | -4.80 | $33.75 | 826100 |
| 2023-01-26 | 0.00 | $33.94 | 1.2M |
| 2023-01-25 | -2.13 | $33.62 | 3.4M |
| 2023-01-24 | -3.12 | $33.58 | 1.8M |
| 2023-01-23 | -3.81 | $33.55 | 1.3M |
| 2023-01-20 | 0.00 | $33.26 | 2.2M |
| 2023-01-19 | -8.38 | $32.82 | 2.8M |
| 2023-01-18 | -16.77 | $32.54 | 2.1M |
| 2023-01-17 | -4.79 | $32.74 | 1.3M |
| 2023-01-13 | -0.96 | $32.86 | 2.9M |
| 2023-01-12 | -2.36 | $32.65 | 3.0M |
| 2023-01-11 | -0.36 | $32.55 | 8.0M |
| 2023-01-10 | -1.55 | $32.30 | 611100 |
| 2023-01-09 | -8.56 | $32.11 | 886100 |
| 2023-01-06 | 0.00 | $31.83 | 674335 |
| 2023-01-05 | -12.73 | $31.20 | 515900 |
| 2023-01-04 | -5.45 | $31.32 | 605701 |
| 2023-01-03 | -68.60 | $30.30 | 686200 |
| 2022-12-30 | -82.78 | $30.07 | 764747 |
| 2022-12-29 | -59.67 | $30.49 | 790500 |
| 2022-12-28 | -87.63 | $29.99 | 1.1M |
| 2022-12-27 | -65.05 | $30.41 | 1.1M |
| 2022-12-23 | -88.17 | $29.98 | 944300 |
| 2022-12-22 | -87.63 | $29.99 | 1.4M |
| 2022-12-21 | -74.16 | $30.30 | 704942 |
| 2022-12-20 | -83.25 | $30.03 | 797000 |
| 2022-12-19 | -86.39 | $29.97 | 1.7M |
| 2022-12-16 | -89.01 | $29.92 | 1.2M |
| 2022-12-15 | -93.19 | $29.84 | 1.3M |
| 2022-12-14 | -53.93 | $30.59 | 957922 |
| 2022-12-13 | -51.83 | $30.63 | 1.5M |
| 2022-12-12 | -37.17 | $30.91 | 1.2M |
| 2022-12-09 | -28.27 | $31.08 | 773844 |
| 2022-12-08 | -12.81 | $31.31 | 961117 |
| 2022-12-07 | -20.95 | $30.96 | 1.0M |
| 2022-12-06 | -19.05 | $31.02 | 818643 |
| 2022-12-05 | -17.14 | $31.08 | 808606 |
| 2022-12-02 | -4.62 | $31.47 | 855900 |
| 2022-12-01 | -6.06 | $31.36 | 771626 |
| 2022-11-30 | -1.40 | $31.56 | 1.5M |
| 2022-11-29 | -14.59 | $30.55 | 898705 |
| 2022-11-28 | -29.51 | $29.89 | 698816 |
| 2022-11-25 | -25.49 | $30.05 | 312900 |
| 2022-11-23 | -24.03 | $30.11 | 1.5M |
| 2022-11-22 | -30.10 | $29.86 | 1.4M |
| 2022-11-21 | -30.12 | $29.85 | 906500 |
| 2022-11-18 | -18.76 | $30.25 | 2.0M |
| 2022-11-17 | -15.23 | $30.41 | 1.1M |
| 2022-11-16 | -17.44 | $30.31 | 2.0M |
| 2022-11-15 | -5.30 | $30.86 | 1.3M |
| 2022-11-14 | -7.33 | $30.11 | 888500 |
| 2022-11-11 | -1.31 | $30.34 | 1.1M |
| 2022-11-10 | -1.32 | $29.55 | 2.2M |
| 2022-11-09 | -24.62 | $28.53 | 1.1M |
| 2022-11-08 | -4.23 | $29.06 | 2.2M |
| 2022-11-07 | -8.57 | $28.81 | 1.6M |
| 2022-11-04 | -2.27 | $28.72 | 1.7M |
| 2022-11-03 | -43.22 | $27.70 | 1.4M |
| 2022-11-02 | -58.70 | $27.59 | 2.2M |
| 2022-11-01 | -53.15 | $27.76 | 1.6M |
| 2022-10-31 | -71.65 | $27.29 | 4.0M |
| 2022-10-28 | -72.83 | $27.26 | 933800 |
| 2022-10-27 | -67.72 | $27.39 | 1.2M |
| 2022-10-26 | -59.45 | $27.60 | 1.1M |
| 2022-10-25 | -76.77 | $27.16 | 1.8M |
| 2022-10-24 | -87.40 | $26.89 | 2.5M |
| 2022-10-21 | -48.54 | $27.95 | 3.0M |
| 2022-10-20 | -66.11 | $27.53 | 15.1M |
| 2022-10-19 | -76.43 | $27.38 | 912919 |
| 2022-10-18 | -63.50 | $27.91 | 1.3M |
| 2022-10-17 | -64.99 | $27.90 | 1.3M |
| 2022-10-14 | -87.25 | $27.16 | 957024 |
| 2022-10-13 | -75.07 | $27.58 | 1.2M |
| 2022-10-12 | -95.73 | $27.44 | 1.5M |
| 2022-10-11 | -97.94 | $27.37 | 1.8M |
| 2022-10-10 | -93.92 | $27.83 | 1.0M |
| 2022-10-07 | -85.94 | $28.17 | 1.6M |
| 2022-10-06 | -69.01 | $28.82 | 1.0M |
| 2022-10-05 | -64.32 | $29.00 | 916318 |
| 2022-10-04 | -63.28 | $29.04 | 1.1M |
| 2022-10-03 | -86.46 | $28.15 | 1.4M |
| 2022-09-30 | -98.96 | $27.67 | 2.0M |
| 2022-09-29 | -94.53 | $27.84 | 886800 |
| 2022-09-28 | -86.83 | $28.52 | 1.2M |
| 2022-09-27 | -96.99 | $28.24 | 1.1M |
| 2022-09-26 | -98.10 | $28.30 | 1.6M |
| 2022-09-23 | -95.96 | $28.65 | 2.8M |
| 2022-09-22 | -97.09 | $29.35 | 814400 |
| 2022-09-21 | -100.00 | $29.47 | 1.1M |
| 2022-09-20 | -93.81 | $29.96 | 869400 |
| 2022-09-19 | -86.60 | $30.17 | 1.1M |
| 2022-09-16 | -95.74 | $29.99 | 885300 |
| 2022-09-15 | -98.37 | $30.27 | 1.0M |
| 2022-09-14 | -84.49 | $30.62 | 1.3M |
| 2022-09-13 | -92.06 | $30.44 | 932318 |
| 2022-09-12 | -53.15 | $31.43 | 772300 |
| 2022-09-09 | -71.32 | $31.00 | 1.1M |
| 2022-09-08 | -89.49 | $30.53 | 1.1M |
| 2022-09-07 | -83.70 | $30.69 | 951832 |
| 2022-09-06 | -98.86 | $30.41 | 1.0M |
| 2022-09-02 | -97.33 | $30.81 | 1.2M |
| 2022-09-01 | -84.93 | $31.14 | 1.9M |
| 2022-08-31 | -89.44 | $31.39 | 981500 |
| 2022-08-30 | -97.22 | $31.25 | 1.5M |
| 2022-08-29 | -81.10 | $31.67 | 1.1M |
| 2022-08-26 | -67.68 | $31.89 | 1.9M |
| 2022-08-25 | -34.76 | $32.43 | 3.9M |
| 2022-08-24 | -78.66 | $31.71 | 515526 |
| 2022-08-23 | -79.27 | $31.70 | 810831 |
| 2022-08-22 | -85.98 | $31.59 | 929200 |
| 2022-08-19 | -68.29 | $31.88 | 643500 |
| 2022-08-18 | -40.85 | $32.33 | 636147 |
| 2022-08-17 | -26.83 | $32.56 | 680900 |
| 2022-08-16 | -19.51 | $32.68 | 559828 |
| 2022-08-15 | -16.46 | $32.73 | 556907 |
| 2022-08-12 | -6.32 | $32.89 | 542701 |
| 2022-08-11 | -18.10 | $32.58 | 758406 |
| 2022-08-10 | -1.63 | $32.40 | 550600 |
| 2022-08-09 | -18.71 | $31.98 | 785618 |
| 2022-08-08 | -9.94 | $32.13 | 682638 |
| 2022-08-05 | -9.20 | $32.07 | 626207 |
| 2022-08-04 | -15.17 | $32.10 | 865714 |
| 2022-08-03 | -32.04 | $31.82 | 672105 |
| 2022-08-02 | -48.07 | $31.53 | 1.0M |
| 2022-08-01 | -37.57 | $31.72 | 996400 |
| 2022-07-29 | -22.10 | $32.00 | 1.0M |
| 2022-07-28 | -12.15 | $32.18 | 993405 |
| 2022-07-27 | -24.88 | $32.10 | 913700 |
| 2022-07-26 | -66.67 | $31.48 | 944800 |
| 2022-07-25 | -53.93 | $31.82 | 1.1M |
| 2022-07-22 | -57.68 | $31.72 | 1.4M |
| 2022-07-21 | -45.69 | $32.04 | 3.0M |
| 2022-07-20 | -60.30 | $31.65 | 809700 |
| 2022-07-19 | -55.81 | $31.77 | 967642 |
| 2022-07-18 | -73.41 | $31.30 | 1.7M |
| 2022-07-15 | -80.90 | $31.10 | 2.0M |
| 2022-07-14 | -87.64 | $30.92 | 1.1M |
| 2022-07-13 | -84.80 | $31.14 | 867900 |
| 2022-07-12 | -95.39 | $31.19 | 890800 |
| 2022-07-11 | -95.11 | $31.35 | 918500 |
| 2022-07-08 | -66.18 | $32.23 | 670237 |
| 2022-07-07 | -70.75 | $32.28 | 671700 |
| 2022-07-06 | -89.85 | $31.64 | 929500 |
| 2022-07-05 | -84.30 | $31.84 | 1.6M |
| 2022-07-01 | -87.50 | $32.08 | 1.2M |
| 2022-06-30 | -79.93 | $32.31 | 1.7M |
| 2022-06-29 | -73.36 | $32.51 | 2.0M |
| 2022-06-28 | -69.90 | $32.63 | 3.3M |
| 2022-06-27 | -62.14 | $32.87 | 1.1M |
| 2022-06-24 | -61.17 | $32.90 | 1.4M |
| 2022-06-23 | -85.44 | $32.15 | 1.4M |
| 2022-06-22 | -89.97 | $32.01 | 1.2M |
| 2022-06-21 | -70.23 | $32.62 | 1.5M |
| 2022-06-17 | -88.03 | $32.07 | 2.0M |
| 2022-06-16 | -92.88 | $31.92 | 1.8M |
| 2022-06-15 | -62.46 | $32.96 | 2.5M |
| 2022-06-14 | -79.52 | $32.46 | 1.7M |
| 2022-06-13 | -96.59 | $31.96 | 3.3M |
| 2022-06-10 | -67.33 | $33.10 | 1.5M |
| 2022-06-09 | -40.94 | $33.48 | 2.1M |
| 2022-06-08 | -8.75 | $34.51 | 1.9M |
| 2022-06-07 | -13.44 | $34.36 | 2.0M |
| 2022-06-06 | -17.81 | $34.22 | 1.4M |
| 2022-06-03 | -23.75 | $34.03 | 2.2M |
| 2022-06-02 | -4.06 | $34.66 | 3.7M |
| 2022-06-01 | -27.08 | $34.04 | 5.0M |
| 2022-05-31 | -16.37 | $34.40 | 5.7M |
| 2022-05-27 | -33.33 | $33.83 | 2.2M |
| 2022-05-26 | -46.63 | $33.41 | 1.6M |
| 2022-05-25 | -61.88 | $32.89 | 2.3M |
| 2022-05-24 | -65.69 | $32.76 | 3.1M |
| 2022-05-23 | -46.63 | $33.41 | 3.5M |
| 2022-05-20 | -56.01 | $33.09 | 4.5M |
| 2022-05-19 | -58.06 | $33.02 | 11.5M |
| 2022-05-18 | -71.93 | $32.62 | 49.5M |
| 2022-05-17 | -52.02 | $33.49 | 1.8M |
| 2022-05-16 | -72.22 | $32.69 | 2.5M |
| 2022-05-13 | -71.33 | $32.80 | 1.5M |
| 2022-05-12 | -92.26 | $31.94 | 1.6M |
| 2022-05-11 | -98.37 | $32.14 | 2.2M |
| 2022-05-10 | -93.01 | $32.37 | 3.4M |
| 2022-05-09 | -99.53 | $32.14 | 1.8M |
| 2022-05-06 | -95.77 | $33.05 | 2.4M |
| 2022-05-05 | -91.93 | $33.48 | 2.3M |
| 2022-05-04 | -60.70 | $34.82 | 2.6M |
| 2022-05-03 | -74.51 | $34.52 | 1.9M |
| 2022-05-02 | -80.80 | $34.26 | 3.8M |
| 2022-04-29 | -79.32 | $34.33 | 2.2M |
| 2022-04-28 | -82.91 | $34.16 | 2.3M |
| 2022-04-27 | -91.98 | $33.73 | 3.3M |
| 2022-04-26 | -100.00 | $33.35 | 2.3M |
| 2022-04-25 | -91.12 | $34.09 | 8.4M |
| 2022-04-22 | -100.00 | $34.28 | 1.7M |
| 2022-04-21 | -98.62 | $34.51 | 2.4M |
| 2022-04-20 | -94.59 | $35.29 | 1.8M |
| 2022-04-19 | -88.85 | $35.46 | 1.7M |
| 2022-04-18 | -92.80 | $35.64 | 2.0M |
| 2022-04-14 | -98.70 | $35.81 | 2.4M |
| 2022-04-13 | -80.36 | $36.29 | 1.2M |
| 2022-04-12 | -76.45 | $35.85 | 2.2M |
| 2022-04-11 | -41.25 | $36.04 | 2.6M |
| 2022-04-08 | -32.80 | $36.46 | 1.2M |
| 2022-04-07 | -32.60 | $36.47 | 3.5M |
| 2022-04-06 | -24.75 | $36.86 | 5.5M |
| 2022-04-05 | -15.09 | $37.34 | 1.6M |
| 2022-04-04 | -0.80 | $38.05 | 1.9M |
| 2022-04-01 | -6.21 | $37.35 | 2.5M |
| 2022-03-31 | -19.96 | $36.73 | 3.5M |
| 2022-03-30 | -7.10 | $37.31 | 1.1M |
| 2022-03-29 | -2.03 | $37.46 | 1.7M |
| 2022-03-28 | -22.34 | $36.84 | 1.5M |
| 2022-03-25 | -26.95 | $36.67 | 1.4M |
| 2022-03-24 | -28.15 | $37.00 | 1.8M |
| 2022-03-23 | -32.78 | $36.75 | 2.0M |
| 2022-03-22 | -38.77 | $36.91 | 3.1M |
| 2022-03-21 | -49.36 | $36.29 | 2.5M |
| 2022-03-18 | -46.42 | $36.86 | 1.8M |
| 2022-03-17 | -56.47 | $36.35 | 3.4M |
| 2022-03-16 | -56.36 | $36.48 | 2.9M |
| 2022-03-15 | -91.04 | $33.81 | 2.8M |
| 2022-03-14 | -98.76 | $33.66 | 3.7M |
| 2022-03-11 | -100.00 | $34.40 | 4.1M |
| 2022-03-10 | -89.24 | $35.13 | 2.9M |
| 2022-03-09 | -79.88 | $35.73 | 2.0M |
| 2022-03-08 | -94.85 | $34.77 | 4.1M |
| 2022-03-07 | -99.52 | $34.59 | 1.7M |
| 2022-03-04 | -96.46 | $35.94 | 1.4M |
| 2022-03-03 | -96.23 | $36.77 | 4.3M |
| 2022-03-02 | -81.84 | $37.38 | 1.7M |
| 2022-03-01 | -83.96 | $37.29 | 2.4M |
| 2022-02-28 | -69.10 | $37.92 | 2.3M |
| 2022-02-25 | -54.95 | $38.52 | 2.2M |
| 2022-02-24 | -70.75 | $37.85 | 4.6M |
| 2022-02-23 | -80.74 | $38.67 | 2.1M |
| 2022-02-22 | -63.33 | $39.14 | 5.1M |
| 2022-02-18 | -41.48 | $39.73 | 1.5M |
| 2022-02-17 | -25.93 | $40.15 | 2.4M |
| 2022-02-16 | -17.82 | $40.64 | 2.3M |
| 2022-02-15 | -25.08 | $40.42 | 1.8M |
| 2022-02-14 | -56.11 | $39.48 | 1.9M |
| 2022-02-11 | -48.84 | $39.70 | 1.7M |
| 2022-02-10 | -30.55 | $40.31 | 3.0M |
| 2022-02-09 | -25.46 | $40.58 | 3.0M |
| 2022-02-08 | -42.94 | $40.01 | 1.4M |
| 2022-02-07 | -53.37 | $39.67 | 1.6M |
| 2022-02-04 | -50.92 | $39.75 | 2.6M |
| 2022-02-03 | -53.99 | $39.65 | 2.7M |
| 2022-02-02 | -40.80 | $40.08 | 2.5M |
| 2022-02-01 | -40.80 | $40.08 | 2.1M |
| 2022-01-31 | -46.32 | $39.90 | 2.6M |
| 2022-01-28 | -82.52 | $38.72 | 3.4M |
| 2022-01-27 | -99.66 | $38.48 | 10.0M |
| 2022-01-26 | -84.97 | $38.98 | 2.3M |
| 2022-01-25 | -68.53 | $39.45 | 3.4M |
| 2022-01-24 | -68.53 | $39.45 | 11.9M |
| 2022-01-21 | -65.95 | $39.88 | 1.4M |
| 2022-01-20 | -36.84 | $40.50 | 1.6M |
| 2022-01-19 | -42.37 | $40.30 | 1.7M |
| 2022-01-18 | -41.03 | $40.13 | 3.4M |
| 2022-01-14 | -18.27 | $40.84 | 1.1M |
| 2022-01-13 | -19.23 | $40.81 | 1.1M |
| 2022-01-12 | -1.28 | $41.37 | 1.6M |
| 2022-01-11 | -0.41 | $40.70 | 3.0M |
| 2022-01-10 | -20.99 | $39.72 | 2.6M |
| 2022-01-07 | -48.90 | $39.68 | 1.7M |
| 2022-01-06 | -64.44 | $39.30 | 1.4M |
| 2022-01-05 | -70.81 | $39.16 | 1.6M |
| 2022-01-04 | -48.32 | $39.83 | 3.0M |
| 2022-01-03 | -43.29 | $39.98 | 1.8M |
| 2021-12-31 | -51.01 | $39.75 | 2.2M |
| 2021-12-30 | -47.99 | $39.84 | 1.9M |
| 2021-12-29 | -63.09 | $39.39 | 1.5M |
| 2021-12-28 | -57.38 | $39.56 | 1.4M |
| 2021-12-27 | -52.68 | $39.70 | 1.5M |
| 2021-12-23 | -59.06 | $39.51 | 1.3M |
| 2021-12-22 | -66.02 | $39.34 | 2.1M |
| 2021-12-21 | -74.70 | $39.14 | 1.6M |
| 2021-12-20 | -94.13 | $38.50 | 3.9M |
| 2021-12-17 | -87.54 | $39.09 | 2.2M |
| 2021-12-16 | -81.90 | $39.28 | 2.0M |
| 2021-12-15 | -85.54 | $39.25 | 3.3M |
| 2021-12-14 | -94.86 | $39.36 | 2.5M |
| 2021-12-13 | -97.94 | $39.42 | 2.7M |
| 2021-12-10 | -60.61 | $40.95 | 1.2M |
| 2021-12-09 | -61.62 | $40.92 | 2.2M |
| 2021-12-08 | -53.20 | $41.17 | 1.4M |
| 2021-12-07 | -57.58 | $41.04 | 1.9M |
| 2021-12-06 | -79.46 | $40.39 | 2.3M |
| 2021-12-03 | -88.89 | $40.11 | 3.8M |
| 2021-12-02 | -70.71 | $40.65 | 3.4M |
| 2021-12-01 | -84.18 | $40.25 | 3.1M |
| 2021-11-30 | -89.23 | $40.10 | 3.3M |
| 2021-11-29 | -90.07 | $40.12 | 2.0M |
| 2021-11-26 | -91.10 | $40.09 | 1.4M |
| 2021-11-24 | -84.85 | $41.35 | 1.1M |
| 2021-11-23 | -86.00 | $41.46 | 1.6M |
| 2021-11-22 | -99.42 | $41.50 | 3.1M |
| 2021-11-19 | -88.75 | $41.78 | 1.2M |
| 2021-11-18 | -78.75 | $41.94 | 1.4M |
| 2021-11-17 | -51.25 | $42.38 | 1.8M |
| 2021-11-16 | -48.91 | $42.54 | 1.5M |
| 2021-11-15 | -50.54 | $42.51 | 808100 |
| 2021-11-12 | -42.93 | $42.65 | 764900 |
| 2021-11-11 | -45.11 | $42.61 | 724331 |
| 2021-11-10 | -83.70 | $41.90 | 1.1M |
| 2021-11-09 | -73.91 | $42.08 | 1.3M |
| 2021-11-08 | -61.19 | $42.21 | 818500 |
| 2021-11-05 | -77.61 | $41.88 | 824900 |
| 2021-11-04 | -75.62 | $41.92 | 812121 |
| 2021-11-03 | -66.83 | $42.07 | 911900 |
| 2021-11-02 | -54.40 | $41.77 | 1.0M |
| 2021-11-01 | -42.02 | $42.15 | 1.2M |
| 2021-10-29 | -51.14 | $41.87 | 2.1M |
| 2021-10-28 | -31.60 | $42.47 | 1.7M |
| 2021-10-27 | -32.90 | $42.43 | 1.2M |
| 2021-10-26 | -21.82 | $42.77 | 1.8M |
| 2021-10-25 | -12.70 | $43.05 | 1.1M |
| 2021-10-22 | -20.52 | $42.81 | 2.5M |
| 2021-10-21 | -17.92 | $42.89 | 9.5M |
| 2021-10-20 | -2.28 | $43.37 | 1.7M |
| 2021-10-19 | -2.68 | $43.27 | 1.4M |
| 2021-10-18 | -5.60 | $42.73 | 752638 |
| 2021-10-15 | -4.02 | $42.76 | 1.1M |
| 2021-10-14 | -11.68 | $42.26 | 872247 |
| 2021-10-13 | -17.76 | $42.13 | 1.1M |
| 2021-10-12 | -57.36 | $41.47 | 1.2M |
| 2021-10-11 | -56.18 | $41.61 | 1.1M |
| 2021-10-08 | -55.96 | $41.70 | 1.6M |
| 2021-10-07 | -60.69 | $41.62 | 1.2M |
| 2021-10-06 | -85.22 | $40.84 | 4.2M |
| 2021-10-05 | -82.62 | $41.00 | 2.1M |
| 2021-10-04 | -93.13 | $40.68 | 3.7M |
| 2021-10-01 | -84.36 | $41.32 | 11.0M |
| 2021-09-30 | -80.67 | $41.44 | 948911 |
| 2021-09-29 | -89.88 | $41.14 | 1.3M |
| 2021-09-28 | -77.91 | $41.53 | 1.6M |
| 2021-09-27 | -61.04 | $42.08 | 1.0M |
| 2021-09-24 | -70.55 | $41.77 | 812800 |
| 2021-09-23 | -56.44 | $42.23 | 1.0M |
| 2021-09-22 | -64.11 | $41.98 | 1.1M |
| 2021-09-21 | -80.37 | $41.45 | 1.4M |
| 2021-09-20 | -89.57 | $41.15 | 1.5M |
| 2021-09-17 | -49.73 | $42.25 | 965200 |
| 2021-09-16 | -44.54 | $42.44 | 1.0M |
| 2021-09-15 | -31.15 | $42.93 | 964700 |
| 2021-09-14 | -30.33 | $42.96 | 1.2M |
| 2021-09-13 | -21.31 | $43.29 | 2.0M |
| 2021-09-10 | -24.59 | $43.17 | 1.2M |
| 2021-09-09 | -24.04 | $43.19 | 1.1M |
| 2021-09-08 | -21.86 | $43.27 | 1.2M |
| 2021-09-07 | -2.73 | $43.97 | 1.9M |
| 2021-09-03 | -4.13 | $43.66 | 689000 |
| 2021-09-02 | -10.62 | $43.44 | 1.1M |
| 2021-09-01 | -5.31 | $43.62 | 1.2M |
| 2021-08-31 | -5.82 | $43.16 | 1.6M |
| 2021-08-30 | -26.03 | $42.57 | 634447 |
| 2021-08-27 | -29.79 | $42.46 | 827400 |
| 2021-08-26 | -49.32 | $41.89 | 715114 |
| 2021-08-25 | -33.22 | $42.36 | 1.2M |
| 2021-08-24 | -34.93 | $42.31 | 1.6M |
| 2021-08-23 | -67.12 | $41.37 | 1.2M |
| 2021-08-20 | -88.70 | $40.74 | 1.8M |
| 2021-08-19 | -92.70 | $40.79 | 1.8M |
| 2021-08-18 | -80.39 | $41.35 | 2.3M |
| 2021-08-17 | -81.37 | $41.32 | 1.5M |
| 2021-08-16 | -59.48 | $41.99 | 802700 |
| 2021-08-13 | -45.75 | $42.41 | 1.5M |
| 2021-08-12 | -52.34 | $42.48 | 1.2M |
| 2021-08-11 | -41.69 | $42.89 | 739145 |
| 2021-08-10 | -44.14 | $42.80 | 960200 |
| 2021-08-09 | -46.05 | $42.73 | 849400 |
| 2021-08-06 | -50.41 | $42.57 | 1.1M |
| 2021-08-05 | -39.78 | $42.96 | 890703 |
| 2021-08-04 | -37.60 | $43.04 | 1.3M |
| 2021-08-03 | -43.32 | $42.83 | 1.1M |
| 2021-08-02 | -47.96 | $42.66 | 2.1M |
| 2021-07-30 | -63.09 | $42.23 | 1.4M |
| 2021-07-29 | -55.66 | $42.71 | 2.0M |
| 2021-07-28 | -62.64 | $42.42 | 2.8M |
| 2021-07-27 | -88.34 | $41.29 | 2.5M |
| 2021-07-26 | -97.66 | $42.15 | 6.2M |
| 2021-07-23 | -92.86 | $43.02 | 22.6M |
| 2021-07-22 | -66.28 | $43.78 | 1.0M |
| 2021-07-21 | -70.93 | $43.66 | 1.1M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.99
2026-07-17
Close Price
$50.82
Vol: 979750Average Directional Index - Detailed Analysis
Minimum
8.09
Average
17.45
Maximum
49.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.99 | $50.82 | 979750 |
| 2026-07-16 | 16.04 | $51.42 | 405800 |
| 2026-07-15 | 15.40 | $52.51 | 378700 |
| 2026-07-14 | 14.87 | $52.55 | 405600 |
| 2026-07-13 | 14.40 | $51.63 | 277600 |
| 2026-07-10 | 13.73 | $53.57 | 675919 |
| 2026-07-09 | 13.41 | $53.42 | 540400 |
| 2026-07-08 | 13.05 | $53.02 | 473933 |
| 2026-07-07 | 12.45 | $52.61 | 702900 |
| 2026-07-06 | 11.87 | $54.05 | 409011 |
| 2026-07-02 | 11.64 | $52.46 | 534548 |
| 2026-07-01 | 11.19 | $53.12 | 1.2M |
| 2026-06-30 | 11.10 | $54.69 | 346500 |
| 2026-06-29 | 11.27 | $53.91 | 537534 |
| 2026-06-26 | 11.13 | $53.67 | 551900 |
| 2026-06-25 | 11.04 | $54.31 | 854800 |
| 2026-06-24 | 11.20 | $53.67 | 981200 |
| 2026-06-23 | 10.91 | $53.61 | 664540 |
| 2026-06-22 | 10.72 | $56.80 | 766600 |
| 2026-06-18 | 11.00 | $56.57 | 359344 |
| 2026-06-17 | 11.44 | $54.88 | 695819 |
| 2026-06-16 | 11.93 | $55.12 | 539300 |
| 2026-06-15 | 12.52 | $55.93 | 603019 |
| 2026-06-12 | 12.99 | $54.73 | 1.6M |
| 2026-06-11 | 13.41 | $54.25 | 1.8M |
| 2026-06-10 | 13.65 | $51.99 | 5.1M |
| 2026-06-09 | 13.46 | $52.95 | 4.5M |
| 2026-06-08 | 13.26 | $52.83 | 593100 |
| 2026-06-05 | 13.43 | $51.82 | 1.1M |
| 2026-06-04 | 13.60 | $55.41 | 506300 |
| 2026-06-03 | 13.74 | $56.03 | 760407 |
| 2026-06-02 | 13.32 | $56.73 | 845644 |
| 2026-06-01 | 12.62 | $56.13 | 1.6M |
| 2026-05-29 | 12.01 | $54.93 | 1.1M |
| 2026-05-28 | 11.75 | $54.83 | 2.9M |
| 2026-05-27 | 11.60 | $54.61 | 916645 |
| 2026-05-26 | 11.24 | $54.56 | 581546 |
| 2026-05-22 | 11.01 | $52.52 | 959600 |
| 2026-05-21 | 11.43 | $52.65 | 1.2M |
| 2026-05-20 | 11.88 | $52.38 | 1.8M |
| 2026-05-19 | 12.44 | $51.40 | 1.0M |
| 2026-05-18 | 12.78 | $51.85 | 1.2M |
| 2026-05-15 | 13.42 | $51.88 | 919200 |
| 2026-05-14 | 13.97 | $53.77 | 543844 |
| 2026-05-13 | 14.11 | $53.59 | 982600 |
| 2026-05-12 | 14.30 | $52.57 | 862700 |
| 2026-05-11 | 14.74 | $54.31 | 838400 |
| 2026-05-08 | 14.10 | $54.37 | 2.4M |
| 2026-05-07 | 13.46 | $53.20 | 459500 |
| 2026-05-06 | 12.89 | $53.88 | 3.5M |
| 2026-05-05 | 12.21 | $52.24 | 491525 |
| 2026-05-04 | 12.05 | $51.23 | 3.0M |
| 2026-05-01 | 12.10 | $51.26 | 375333 |
| 2026-04-30 | 12.24 | $51.14 | 676028 |
| 2026-04-29 | 12.57 | $50.13 | 592600 |
| 2026-04-28 | 13.20 | $50.33 | 438000 |
| 2026-04-27 | 13.84 | $50.84 | 277200 |
| 2026-04-24 | 14.26 | $50.94 | 429954 |
| 2026-04-23 | 14.72 | $49.86 | 852527 |
| 2026-04-22 | 15.45 | $50.72 | 1.1M |
| 2026-04-21 | 15.78 | $49.90 | 843000 |
| 2026-04-20 | 16.13 | $50.64 | 509900 |
| 2026-04-17 | 16.27 | $50.93 | 865600 |
| 2026-04-16 | 16.19 | $50.03 | 374100 |
| 2026-04-15 | 16.52 | $49.88 | 319700 |
| 2026-04-14 | 16.99 | $49.86 | 326204 |
| 2026-04-13 | 17.51 | $48.84 | 451839 |
| 2026-04-10 | 18.42 | $48.51 | 432031 |
| 2026-04-09 | 19.26 | $48.25 | 692800 |
| 2026-04-08 | 20.27 | $48.44 | 1.5M |
| 2026-04-07 | 21.19 | $45.90 | 1.3M |
| 2026-04-06 | 21.27 | $45.73 | 1.1M |
| 2026-04-02 | 21.48 | $45.33 | 1.1M |
| 2026-04-01 | 21.57 | $45.80 | 1.3M |
| 2026-03-31 | 22.09 | $45.47 | 2.4M |
| 2026-03-30 | 22.27 | $43.80 | 946728 |
| 2026-03-27 | 21.90 | $44.21 | 1.6M |
| 2026-03-26 | 21.67 | $44.44 | 829300 |
| 2026-03-25 | 21.54 | $46.02 | 2.1M |
| 2026-03-24 | 21.87 | $45.40 | 1.7M |
| 2026-03-23 | 21.89 | $46.03 | 1.7M |
| 2026-03-20 | 22.08 | $44.66 | 1.4M |
| 2026-03-19 | 21.91 | $46.22 | 2.2M |
| 2026-03-18 | 21.94 | $46.16 | 1.4M |
| 2026-03-17 | 22.36 | $47.04 | 1.0M |
| 2026-03-16 | 23.10 | $46.77 | 1.7M |
| 2026-03-13 | 23.71 | $45.41 | 2.9M |
| 2026-03-12 | 24.05 | $45.52 | 2.4M |
| 2026-03-11 | 24.47 | $47.08 | 1.4M |
| 2026-03-10 | 25.42 | $46.99 | 2.8M |
| 2026-03-09 | 26.43 | $46.81 | 3.0M |
| 2026-03-06 | 27.00 | $45.90 | 1.9M |
| 2026-03-05 | 27.16 | $46.17 | 1.9M |
| 2026-03-04 | 27.41 | $47.37 | 2.2M |
| 2026-03-03 | 28.15 | $46.82 | 3.0M |
| 2026-03-02 | 28.56 | $49.19 | 1.6M |
| 2026-02-27 | 29.50 | $50.12 | 1.5M |
| 2026-02-26 | 29.55 | $50.33 | 1.5M |
| 2026-02-25 | 29.47 | $50.87 | 1.2M |
| 2026-02-24 | 28.59 | $50.45 | 1.8M |
| 2026-02-23 | 27.81 | $49.69 | 1.4M |
| 2026-02-20 | 27.20 | $50.22 | 1.1M |
| 2026-02-19 | 26.56 | $49.20 | 862800 |
| 2026-02-18 | 26.38 | $49.31 | 665838 |
| 2026-02-17 | 25.92 | $49.08 | 618600 |
| 2026-02-13 | 25.61 | $49.29 | 1.1M |
| 2026-02-12 | 25.29 | $49.04 | 832919 |
| 2026-02-11 | 24.56 | $49.58 | 890600 |
| 2026-02-10 | 23.91 | $48.83 | 597902 |
| 2026-02-09 | 23.54 | $48.70 | 1.3M |
| 2026-02-06 | 23.26 | $48.34 | 1.1M |
| 2026-02-05 | 23.20 | $47.03 | 812900 |
| 2026-02-04 | 23.69 | $47.15 | 880314 |
| 2026-02-03 | 24.07 | $47.86 | 1.1M |
| 2026-02-02 | 24.05 | $47.65 | 855000 |
| 2026-01-30 | 24.23 | $47.54 | 1.7M |
| 2026-01-29 | 24.27 | $48.53 | 2.0M |
| 2026-01-28 | 23.77 | $48.80 | 1.0M |
| 2026-01-27 | 22.50 | $48.55 | 4.1M |
| 2026-01-26 | 21.30 | $47.63 | 687700 |
| 2026-01-23 | 20.43 | $47.57 | 944629 |
| 2026-01-22 | 19.60 | $47.26 | 1.1M |
| 2026-01-21 | 18.83 | $46.91 | 1.6M |
| 2026-01-20 | 18.21 | $46.21 | 1.0M |
| 2026-01-16 | 17.93 | $46.71 | 446333 |
| 2026-01-15 | 17.23 | $46.87 | 578500 |
| 2026-01-14 | 16.20 | $46.60 | 2.6M |
| 2026-01-13 | 15.40 | $46.42 | 1.5M |
| 2026-01-12 | 14.56 | $46.75 | 723300 |
| 2026-01-09 | 13.68 | $46.09 | 518224 |
| 2026-01-08 | 13.17 | $45.85 | 590137 |
| 2026-01-07 | 12.79 | $45.90 | 639846 |
| 2026-01-06 | 12.17 | $46.31 | 505800 |
| 2026-01-05 | 11.17 | $45.97 | 903536 |
| 2026-01-02 | 10.41 | $45.44 | 1.1M |
| 2025-12-31 | 9.98 | $44.17 | 278604 |
| 2025-12-30 | 10.47 | $44.35 | 396147 |
| 2025-12-29 | 10.92 | $44.18 | 311200 |
| 2025-12-26 | 11.34 | $44.26 | 229100 |
| 2025-12-24 | 11.88 | $43.95 | 165329 |
| 2025-12-23 | 12.12 | $43.86 | 387300 |
| 2025-12-22 | 12.25 | $43.64 | 631600 |
| 2025-12-19 | 12.19 | $43.50 | 505500 |
| 2025-12-18 | 12.01 | $43.04 | 900300 |
| 2025-12-17 | 11.50 | $42.52 | 3.2M |
| 2025-12-16 | 10.80 | $42.83 | 651100 |
| 2025-12-15 | 10.21 | $43.81 | 533400 |
| 2025-12-12 | 10.53 | $43.97 | 468026 |
| 2025-12-11 | 10.96 | $44.56 | 746743 |
| 2025-12-10 | 11.30 | $44.70 | 333800 |
| 2025-12-09 | 11.60 | $44.29 | 303005 |
| 2025-12-08 | 12.01 | $44.32 | 281700 |
| 2025-12-05 | 12.61 | $44.42 | 337543 |
| 2025-12-04 | 13.15 | $44.11 | 600500 |
| 2025-12-03 | 13.37 | $44.10 | 337500 |
| 2025-12-02 | 13.53 | $44.09 | 441100 |
| 2025-12-01 | 13.72 | $44.07 | 517500 |
| 2025-11-28 | 13.96 | $44.07 | 167600 |
| 2025-11-26 | 14.09 | $44.06 | 365321 |
| 2025-11-25 | 14.23 | $43.75 | 777522 |
| 2025-11-24 | 14.01 | $43.61 | 390439 |
| 2025-11-21 | 13.65 | $43.16 | 913636 |
| 2025-11-20 | 12.97 | $43.16 | 954517 |
| 2025-11-19 | 12.62 | $43.73 | 718500 |
| 2025-11-18 | 12.54 | $43.90 | 3.2M |
| 2025-11-17 | 12.45 | $43.96 | 538722 |
| 2025-11-14 | 12.60 | $44.59 | 787018 |
| 2025-11-13 | 12.95 | $44.52 | 392215 |
| 2025-11-12 | 13.57 | $45.06 | 254600 |
| 2025-11-11 | 13.88 | $45.07 | 644826 |
| 2025-11-10 | 14.20 | $45.04 | 365040 |
| 2025-11-07 | 14.62 | $44.22 | 357069 |
| 2025-11-06 | 15.05 | $44.37 | 664000 |
| 2025-11-05 | 15.71 | $44.72 | 1.4M |
| 2025-11-04 | 16.36 | $44.20 | 278300 |
| 2025-11-03 | 17.20 | $45.02 | 381900 |
| 2025-10-31 | 17.60 | $44.69 | 371720 |
| 2025-10-30 | 18.29 | $44.79 | 433900 |
| 2025-10-29 | 18.81 | $45.31 | 567400 |
| 2025-10-28 | 18.95 | $45.10 | 1.4M |
| 2025-10-27 | 19.44 | $45.03 | 378418 |
| 2025-10-24 | 19.81 | $44.62 | 239500 |
| 2025-10-23 | 20.48 | $44.33 | 379200 |
| 2025-10-22 | 21.44 | $43.95 | 436936 |
| 2025-10-21 | 22.56 | $43.98 | 273100 |
| 2025-10-20 | 23.55 | $44.54 | 278700 |
| 2025-10-17 | 24.36 | $43.96 | 355810 |
| 2025-10-16 | 25.60 | $43.99 | 356700 |
| 2025-10-15 | 26.82 | $43.75 | 343933 |
| 2025-10-14 | 28.03 | $43.02 | 285842 |
| 2025-10-13 | 28.78 | $43.45 | 322333 |
| 2025-10-10 | 30.03 | $42.19 | 1.1M |
| 2025-10-09 | 31.35 | $43.81 | 424300 |
| 2025-10-08 | 31.40 | $44.28 | 356818 |
| 2025-10-07 | 31.04 | $43.88 | 324600 |
| 2025-10-06 | 30.66 | $44.25 | 534111 |
| 2025-10-03 | 29.83 | $44.05 | 309800 |
| 2025-10-02 | 29.02 | $43.96 | 266200 |
| 2025-10-01 | 28.21 | $43.77 | 585500 |
| 2025-09-30 | 27.56 | $43.42 | 1.1M |
| 2025-09-29 | 27.11 | $43.24 | 359344 |
| 2025-09-26 | 26.67 | $42.80 | 415800 |
| 2025-09-25 | 26.66 | $42.92 | 316649 |
| 2025-09-24 | 26.29 | $43.11 | 285034 |
| 2025-09-23 | 25.43 | $43.25 | 477600 |
| 2025-09-22 | 24.26 | $43.25 | 483300 |
| 2025-09-19 | 23.13 | $43.05 | 535100 |
| 2025-09-18 | 22.02 | $43.20 | 496443 |
| 2025-09-17 | 20.85 | $43.30 | 1.0M |
| 2025-09-16 | 19.47 | $43.10 | 1.2M |
| 2025-09-15 | 18.28 | $42.78 | 610848 |
| 2025-09-12 | 17.24 | $42.44 | 586100 |
| 2025-09-11 | 16.35 | $42.42 | 762600 |
| 2025-09-10 | 15.44 | $41.89 | 346922 |
| 2025-09-09 | 14.76 | $41.57 | 269833 |
| 2025-09-08 | 14.39 | $41.30 | 718400 |
| 2025-09-05 | 14.30 | $40.99 | 295037 |
| 2025-09-04 | 14.37 | $40.47 | 377100 |
| 2025-09-03 | 15.11 | $40.58 | 444500 |
| 2025-09-02 | 15.62 | $40.43 | 342638 |
| 2025-08-29 | 16.37 | $40.46 | 836436 |
| 2025-08-28 | 16.85 | $40.67 | 551137 |
| 2025-08-27 | 17.20 | $40.53 | 284700 |
| 2025-08-26 | 17.75 | $40.76 | 635900 |
| 2025-08-25 | 17.76 | $40.87 | 473600 |
| 2025-08-22 | 17.55 | $41.11 | 1.4M |
| 2025-08-21 | 17.33 | $40.34 | 328400 |
| 2025-08-20 | 17.84 | $40.41 | 246311 |
| 2025-08-19 | 18.38 | $40.44 | 207100 |
| 2025-08-18 | 18.66 | $40.74 | 674826 |
| 2025-08-15 | 18.58 | $40.56 | 1.1M |
| 2025-08-14 | 18.60 | $40.53 | 284700 |
| 2025-08-13 | 18.63 | $41.04 | 321042 |
| 2025-08-12 | 17.94 | $40.55 | 212237 |
| 2025-08-11 | 17.70 | $40.04 | 229929 |
| 2025-08-08 | 17.86 | $40.18 | 437724 |
| 2025-08-07 | 17.92 | $40.25 | 304100 |
| 2025-08-06 | 17.91 | $39.93 | 462200 |
| 2025-08-05 | 18.38 | $39.75 | 380500 |
| 2025-08-04 | 18.99 | $39.61 | 485447 |
| 2025-08-01 | 19.81 | $39.17 | 537800 |
| 2025-07-31 | 20.50 | $39.46 | 435100 |
| 2025-07-30 | 21.42 | $39.67 | 390900 |
| 2025-07-29 | 22.11 | $39.93 | 229016 |
| 2025-07-28 | 22.36 | $39.90 | 222700 |
| 2025-07-25 | 22.62 | $40.21 | 476227 |
| 2025-07-24 | 22.61 | $40.27 | 303700 |
| 2025-07-23 | 22.23 | $40.55 | 882624 |
| 2025-07-22 | 21.77 | $40.07 | 402200 |
| 2025-07-21 | 21.72 | $40.13 | 518501 |
| 2025-07-18 | 21.30 | $39.92 | 299335 |
| 2025-07-17 | 20.97 | $40.02 | 340325 |
| 2025-07-16 | 20.76 | $39.82 | 584726 |
| 2025-07-15 | 20.73 | $39.68 | 317329 |
| 2025-07-14 | 20.49 | $39.37 | 302000 |
| 2025-07-11 | 20.68 | $39.28 | 401000 |
| 2025-07-10 | 20.89 | $39.37 | 461400 |
| 2025-07-09 | 21.11 | $39.24 | 459000 |
| 2025-07-08 | 21.44 | $39.35 | 281200 |
| 2025-07-07 | 21.65 | $39.06 | 451816 |
| 2025-07-03 | 21.87 | $39.60 | 170308 |
| 2025-07-02 | 21.45 | $39.40 | 1.1M |
| 2025-07-01 | 21.19 | $39.28 | 696900 |
| 2025-06-30 | 20.73 | $39.17 | 555500 |
| 2025-06-27 | 20.38 | $39.07 | 392100 |
| 2025-06-26 | 20.03 | $39.17 | 771900 |
| 2025-06-25 | 19.55 | $38.97 | 630431 |
| 2025-06-24 | 19.24 | $38.91 | 370709 |
| 2025-06-23 | 18.95 | $37.90 | 298700 |
| 2025-06-20 | 19.52 | $37.57 | 982100 |
| 2025-06-18 | 20.01 | $37.77 | 738042 |
| 2025-06-17 | 20.36 | $37.71 | 296730 |
| 2025-06-16 | 20.73 | $38.25 | 387700 |
| 2025-06-13 | 20.44 | $38.12 | 374600 |
| 2025-06-12 | 20.30 | $38.73 | 371500 |
| 2025-06-11 | 19.39 | $38.66 | 572600 |
| 2025-06-10 | 18.38 | $38.51 | 509100 |
| 2025-06-09 | 17.51 | $38.27 | 509200 |
| 2025-06-06 | 16.71 | $37.96 | 213800 |
| 2025-06-05 | 16.16 | $37.83 | 735422 |
| 2025-06-04 | 15.57 | $37.66 | 381731 |
| 2025-06-03 | 15.18 | $37.12 | 754927 |
| 2025-06-02 | 15.25 | $36.97 | 373900 |
| 2025-05-30 | 15.49 | $36.62 | 391133 |
| 2025-05-29 | 15.85 | $37.13 | 619700 |
| 2025-05-28 | 15.57 | $36.96 | 337143 |
| 2025-05-27 | 15.50 | $37.14 | 666920 |
| 2025-05-23 | 15.42 | $37.23 | 448843 |
| 2025-05-22 | 15.33 | $37.06 | 413208 |
| 2025-05-21 | 15.36 | $37.19 | 543300 |
| 2025-05-20 | 15.18 | $37.28 | 1.2M |
| 2025-05-19 | 15.17 | $37.32 | 256629 |
| 2025-05-16 | 15.15 | $37.22 | 265800 |
| 2025-05-15 | 15.01 | $37.22 | 827731 |
| 2025-05-14 | 14.87 | $37.21 | 410800 |
| 2025-05-13 | 14.63 | $36.96 | 1.0M |
| 2025-05-12 | 14.55 | $36.89 | 1.1M |
| 2025-05-09 | 14.33 | $36.06 | 289400 |
| 2025-05-08 | 14.55 | $35.86 | 588200 |
| 2025-05-07 | 14.95 | $35.88 | 820507 |
| 2025-05-06 | 15.39 | $36.30 | 854000 |
| 2025-05-05 | 15.53 | $36.54 | 1.3M |
| 2025-05-02 | 15.38 | $36.22 | 492600 |
| 2025-05-01 | 15.42 | $35.15 | 939743 |
| 2025-04-30 | 16.22 | $35.16 | 639200 |
| 2025-04-29 | 17.00 | $35.03 | 270300 |
| 2025-04-28 | 17.73 | $34.88 | 494400 |
| 2025-04-25 | 18.35 | $34.78 | 398600 |
| 2025-04-24 | 18.88 | $34.86 | 381500 |
| 2025-04-23 | 19.43 | $34.42 | 494900 |
| 2025-04-22 | 19.94 | $34.03 | 661900 |
| 2025-04-21 | 20.04 | $33.51 | 372626 |
| 2025-04-17 | 19.74 | $33.48 | 532503 |
| 2025-04-16 | 19.51 | $33.28 | 575900 |
| 2025-04-15 | 19.17 | $33.69 | 395328 |
| 2025-04-14 | 19.10 | $33.74 | 732400 |
| 2025-04-11 | 19.01 | $33.41 | 871847 |
| 2025-04-10 | 18.58 | $32.41 | 1.7M |
| 2025-04-09 | 17.62 | $33.03 | 816900 |
| 2025-04-08 | 16.61 | $30.87 | 1.2M |
| 2025-04-07 | 14.70 | $31.29 | 1.7M |
| 2025-04-04 | 12.78 | $32.52 | 1.3M |
| 2025-04-03 | 11.25 | $34.40 | 591226 |
| 2025-04-02 | 10.88 | $35.12 | 510515 |
| 2025-04-01 | 11.08 | $35.09 | 1.0M |
| 2025-03-31 | 11.18 | $34.95 | 812502 |
| 2025-03-28 | 11.10 | $35.00 | 841200 |
| 2025-03-27 | 11.42 | $35.63 | 1.7M |
| 2025-03-26 | 11.74 | $35.42 | 417848 |
| 2025-03-25 | 12.17 | $35.66 | 606800 |
| 2025-03-24 | 12.38 | $35.73 | 677600 |
| 2025-03-21 | 12.54 | $35.57 | 414742 |
| 2025-03-20 | 12.89 | $35.72 | 988300 |
| 2025-03-19 | 13.10 | $36.03 | 889813 |
| 2025-03-18 | 12.99 | $35.93 | 746900 |
| 2025-03-17 | 12.94 | $36.12 | 1.2M |
| 2025-03-14 | 12.89 | $35.60 | 719922 |
| 2025-03-13 | 13.31 | $34.99 | 500000 |
| 2025-03-12 | 13.79 | $35.14 | 604742 |
| 2025-03-11 | 14.41 | $34.99 | 866046 |
| 2025-03-10 | 15.06 | $34.68 | 463491 |
| 2025-03-07 | 15.72 | $35.55 | 445325 |
| 2025-03-06 | 15.97 | $35.40 | 480900 |
| 2025-03-05 | 16.10 | $35.59 | 609108 |
| 2025-03-04 | 16.29 | $34.66 | 594700 |
| 2025-03-03 | 17.07 | $34.39 | 762900 |
| 2025-02-28 | 17.89 | $34.69 | 709900 |
| 2025-02-27 | 18.69 | $35.25 | 433900 |
| 2025-02-26 | 18.99 | $35.96 | 693527 |
| 2025-02-25 | 18.53 | $35.61 | 462235 |
| 2025-02-24 | 18.46 | $35.55 | 422248 |
| 2025-02-21 | 18.40 | $36.14 | 594100 |
| 2025-02-20 | 17.44 | $36.20 | 542053 |
| 2025-02-19 | 16.59 | $35.90 | 226530 |
| 2025-02-18 | 15.99 | $35.99 | 346500 |
| 2025-02-14 | 15.24 | $35.78 | 610216 |
| 2025-02-13 | 14.67 | $35.49 | 360913 |
| 2025-02-12 | 14.31 | $35.32 | 486704 |
| 2025-02-11 | 14.03 | $35.12 | 420900 |
| 2025-02-10 | 13.91 | $35.28 | 433550 |
| 2025-02-07 | 13.60 | $34.82 | 565537 |
| 2025-02-06 | 13.31 | $34.87 | 422000 |
| 2025-02-05 | 13.34 | $34.66 | 365632 |
| 2025-02-04 | 13.48 | $34.79 | 584406 |
| 2025-02-03 | 13.63 | $34.17 | 1.0M |
| 2025-01-31 | 14.32 | $34.32 | 526448 |
| 2025-01-30 | 14.50 | $34.68 | 394709 |
| 2025-01-29 | 14.63 | $34.12 | 463011 |
| 2025-01-28 | 15.22 | $34.09 | 599614 |
| 2025-01-27 | 15.92 | $33.74 | 865510 |
| 2025-01-24 | 16.43 | $34.44 | 882400 |
| 2025-01-23 | 17.02 | $34.21 | 652625 |
| 2025-01-22 | 17.85 | $34.13 | 782703 |
| 2025-01-21 | 18.77 | $34.06 | 1.4M |
| 2025-01-17 | 19.65 | $33.69 | 579509 |
| 2025-01-16 | 20.30 | $33.45 | 339700 |
| 2025-01-15 | 20.62 | $33.49 | 471100 |
| 2025-01-14 | 20.85 | $33.04 | 472400 |
| 2025-01-13 | 20.63 | $32.74 | 760500 |
| 2025-01-10 | 19.82 | $32.90 | 798728 |
| 2025-01-08 | 19.21 | $33.47 | 5.6M |
| 2025-01-07 | 18.90 | $33.58 | 381100 |
| 2025-01-06 | 18.83 | $33.84 | 865600 |
| 2025-01-03 | 19.04 | $33.68 | 465907 |
| 2025-01-02 | 18.57 | $33.35 | 1.0M |
| 2024-12-31 | 17.76 | $33.39 | 824400 |
| 2024-12-30 | 16.95 | $33.52 | 584755 |
| 2024-12-27 | 16.18 | $33.82 | 421500 |
| 2024-12-26 | 15.57 | $33.94 | 416500 |
| 2024-12-24 | 15.10 | $34.10 | 256448 |
| 2024-12-23 | 14.69 | $33.98 | 632800 |
| 2024-12-20 | 14.09 | $33.78 | 712921 |
| 2024-12-19 | 13.38 | $33.63 | 1.3M |
| 2024-12-18 | 12.50 | $33.47 | 746500 |
| 2024-12-17 | 11.58 | $34.27 | 749200 |
| 2024-12-16 | 11.11 | $34.94 | 726702 |
| 2024-12-13 | 11.45 | $35.11 | 367446 |
| 2024-12-12 | 11.90 | $35.09 | 1.2M |
| 2024-12-11 | 12.41 | $35.28 | 3.2M |
| 2024-12-10 | 13.00 | $35.09 | 576300 |
| 2024-12-09 | 13.62 | $35.67 | 888400 |
| 2024-12-06 | 13.73 | $34.99 | 653400 |
| 2024-12-05 | 14.15 | $35.03 | 385500 |
| 2024-12-04 | 14.47 | $34.80 | 873904 |
| 2024-12-03 | 14.55 | $34.74 | 1.9M |
| 2024-12-02 | 14.49 | $34.63 | 1.1M |
| 2024-11-29 | 14.52 | $34.54 | 1.5M |
| 2024-11-27 | 14.32 | $34.51 | 316902 |
| 2024-11-26 | 14.35 | $34.46 | 555200 |
| 2024-11-25 | 14.25 | $34.57 | 418700 |
| 2024-11-22 | 14.21 | $34.56 | 492600 |
| 2024-11-21 | 14.01 | $34.53 | 534600 |
| 2024-11-20 | 13.80 | $34.58 | 602800 |
| 2024-11-19 | 13.58 | $34.60 | 674826 |
| 2024-11-18 | 13.39 | $34.59 | 390617 |
| 2024-11-15 | 13.14 | $34.17 | 510016 |
| 2024-11-14 | 12.54 | $34.15 | 455800 |
| 2024-11-13 | 11.92 | $34.34 | 510636 |
| 2024-11-12 | 11.35 | $34.59 | 351146 |
| 2024-11-11 | 10.86 | $35.21 | 384018 |
| 2024-11-08 | 10.77 | $35.46 | 451200 |
| 2024-11-07 | 10.84 | $36.35 | 397741 |
| 2024-11-06 | 11.26 | $35.57 | 536933 |
| 2024-11-05 | 11.33 | $36.07 | 523108 |
| 2024-11-04 | 11.85 | $35.57 | 369600 |
| 2024-11-01 | 12.27 | $35.35 | 1.8M |
| 2024-10-31 | 12.50 | $35.25 | 685400 |
| 2024-10-30 | 12.46 | $35.55 | 1.5M |
| 2024-10-29 | 12.82 | $35.89 | 381800 |
| 2024-10-28 | 13.39 | $35.98 | 598124 |
| 2024-10-25 | 14.00 | $35.85 | 500609 |
| 2024-10-24 | 14.63 | $35.84 | 1.1M |
| 2024-10-23 | 15.32 | $35.97 | 243733 |
| 2024-10-22 | 16.10 | $36.16 | 202142 |
| 2024-10-21 | 16.73 | $36.24 | 207600 |
| 2024-10-18 | 17.39 | $36.54 | 298000 |
| 2024-10-17 | 17.64 | $36.15 | 534646 |
| 2024-10-16 | 18.37 | $36.20 | 361100 |
| 2024-10-15 | 19.12 | $35.91 | 354500 |
| 2024-10-14 | 19.90 | $36.72 | 291161 |
| 2024-10-11 | 20.06 | $36.82 | 516357 |
| 2024-10-10 | 20.29 | $36.59 | 655422 |
| 2024-10-09 | 20.67 | $36.50 | 745200 |
| 2024-10-08 | 21.11 | $36.77 | 445826 |
| 2024-10-07 | 21.32 | $37.66 | 496532 |
| 2024-10-04 | 20.61 | $37.34 | 305825 |
| 2024-10-03 | 20.07 | $36.96 | 325200 |
| 2024-10-02 | 19.64 | $37.47 | 614300 |
| 2024-10-01 | 18.66 | $36.63 | 1.4M |
| 2024-09-30 | 18.12 | $36.41 | 580400 |
| 2024-09-27 | 17.48 | $37.01 | 1.3M |
| 2024-09-26 | 16.08 | $37.11 | 663100 |
| 2024-09-25 | 14.61 | $35.83 | 587300 |
| 2024-09-24 | 13.78 | $36.29 | 418332 |
| 2024-09-23 | 12.91 | $35.11 | 246100 |
| 2024-09-20 | 12.96 | $34.85 | 194500 |
| 2024-09-19 | 13.31 | $34.89 | 248519 |
| 2024-09-18 | 13.68 | $34.17 | 497600 |
| 2024-09-17 | 14.34 | $34.26 | 578809 |
| 2024-09-16 | 14.76 | $34.25 | 295400 |
| 2024-09-13 | 15.04 | $34.14 | 318026 |
| 2024-09-12 | 15.24 | $34.00 | 272200 |
| 2024-09-11 | 15.20 | $33.75 | 356100 |
| 2024-09-10 | 14.87 | $33.54 | 609021 |
| 2024-09-09 | 14.17 | $33.60 | 1.0M |
| 2024-09-06 | 13.54 | $33.23 | 672100 |
| 2024-09-05 | 12.88 | $33.83 | 439000 |
| 2024-09-04 | 12.61 | $33.69 | 966308 |
| 2024-09-03 | 12.27 | $33.67 | 886129 |
| 2024-08-30 | 11.94 | $34.30 | 421100 |
| 2024-08-29 | 12.09 | $34.23 | 333116 |
| 2024-08-28 | 12.32 | $34.24 | 1.0M |
| 2024-08-27 | 12.55 | $34.52 | 396635 |
| 2024-08-26 | 13.00 | $34.49 | 367934 |
| 2024-08-23 | 13.47 | $34.72 | 595743 |
| 2024-08-22 | 14.01 | $34.15 | 246030 |
| 2024-08-21 | 14.67 | $34.62 | 307900 |
| 2024-08-20 | 15.17 | $34.45 | 688201 |
| 2024-08-19 | 15.70 | $34.74 | 250600 |
| 2024-08-16 | 16.15 | $34.35 | 460500 |
| 2024-08-15 | 16.97 | $33.97 | 217400 |
| 2024-08-14 | 17.59 | $33.58 | 814300 |
| 2024-08-13 | 18.01 | $33.83 | 286319 |
| 2024-08-12 | 18.46 | $33.44 | 530800 |
| 2024-08-09 | 18.68 | $33.33 | 306144 |
| 2024-08-08 | 18.73 | $33.14 | 447915 |
| 2024-08-07 | 18.56 | $32.40 | 486500 |
| 2024-08-06 | 18.15 | $32.16 | 977400 |
| 2024-08-05 | 17.16 | $32.04 | 788500 |
| 2024-08-02 | 15.90 | $32.88 | 543126 |
| 2024-08-01 | 15.60 | $33.31 | 318809 |
| 2024-07-31 | 15.72 | $33.88 | 286900 |
| 2024-07-30 | 16.45 | $33.13 | 336600 |
| 2024-07-29 | 16.31 | $33.31 | 360900 |
| 2024-07-26 | 16.34 | $33.42 | 420900 |
| 2024-07-25 | 16.45 | $33.04 | 819000 |
| 2024-07-24 | 16.31 | $33.16 | 2.1M |
| 2024-07-23 | 16.38 | $33.74 | 366649 |
| 2024-07-22 | 17.11 | $34.02 | 986000 |
| 2024-07-19 | 17.92 | $33.76 | 316300 |
| 2024-07-18 | 18.83 | $34.05 | 596100 |
| 2024-07-17 | 19.41 | $34.35 | 721300 |
| 2024-07-16 | 19.55 | $34.92 | 722700 |
| 2024-07-15 | 18.97 | $34.73 | 852100 |
| 2024-07-12 | 18.40 | $35.14 | 360712 |
| 2024-07-11 | 17.12 | $34.96 | 643700 |
| 2024-07-10 | 15.82 | $34.75 | 319641 |
| 2024-07-09 | 14.80 | $34.52 | 437525 |
| 2024-07-08 | 13.95 | $34.37 | 283100 |
| 2024-07-05 | 13.10 | $34.37 | 371814 |
| 2024-07-03 | 12.31 | $34.14 | 1.1M |
| 2024-07-02 | 11.69 | $33.67 | 1.1M |
| 2024-07-01 | 11.59 | $33.53 | 676615 |
| 2024-06-28 | 11.42 | $33.53 | 785700 |
| 2024-06-27 | 11.29 | $33.45 | 470500 |
| 2024-06-26 | 11.27 | $33.41 | 333500 |
| 2024-06-25 | 11.37 | $33.47 | 479400 |
| 2024-06-24 | 11.33 | $33.55 | 739145 |
| 2024-06-21 | 11.11 | $33.52 | 1.1M |
| 2024-06-20 | 11.06 | $33.67 | 1.6M |
| 2024-06-18 | 11.00 | $33.68 | 540313 |
| 2024-06-17 | 11.04 | $33.41 | 394315 |
| 2024-06-14 | 11.39 | $33.21 | 395837 |
| 2024-06-13 | 11.95 | $33.13 | 597344 |
| 2024-06-12 | 12.54 | $33.23 | 730110 |
| 2024-06-11 | 13.05 | $32.93 | 1.2M |
| 2024-06-10 | 13.32 | $33.31 | 674228 |
| 2024-06-07 | 14.01 | $33.12 | 569400 |
| 2024-06-06 | 14.75 | $33.50 | 1.9M |
| 2024-06-05 | 15.25 | $33.32 | 454126 |
| 2024-06-04 | 15.99 | $32.73 | 467016 |
| 2024-06-03 | 16.24 | $33.12 | 385000 |
| 2024-05-31 | 16.95 | $32.74 | 495900 |
| 2024-05-30 | 17.10 | $33.06 | 345500 |
| 2024-05-29 | 17.84 | $33.10 | 278600 |
| 2024-05-28 | 18.75 | $33.66 | 246300 |
| 2024-05-24 | 18.97 | $33.74 | 351601 |
| 2024-05-23 | 19.09 | $33.66 | 347204 |
| 2024-05-22 | 19.21 | $33.88 | 295621 |
| 2024-05-21 | 18.98 | $33.97 | 1.5M |
| 2024-05-20 | 18.57 | $34.29 | 285100 |
| 2024-05-17 | 17.74 | $34.36 | 633203 |
| 2024-05-16 | 16.78 | $34.23 | 665800 |
| 2024-05-15 | 15.88 | $34.16 | 228300 |
| 2024-05-14 | 15.04 | $33.81 | 279921 |
| 2024-05-13 | 14.46 | $33.66 | 478000 |
| 2024-05-10 | 13.91 | $33.44 | 311809 |
| 2024-05-09 | 13.47 | $33.34 | 418239 |
| 2024-05-08 | 13.25 | $33.20 | 493500 |
| 2024-05-07 | 13.17 | $33.22 | 390141 |
| 2024-05-06 | 12.71 | $33.41 | 351400 |
| 2024-05-03 | 12.03 | $33.33 | 482811 |
| 2024-05-02 | 11.37 | $33.02 | 790800 |
| 2024-05-01 | 10.91 | $32.18 | 713300 |
| 2024-04-30 | 10.99 | $32.15 | 1.4M |
| 2024-04-29 | 11.19 | $32.61 | 650400 |
| 2024-04-26 | 11.01 | $32.27 | 1.2M |
| 2024-04-25 | 11.22 | $31.85 | 1.1M |
| 2024-04-24 | 11.69 | $31.77 | 616306 |
| 2024-04-23 | 12.17 | $31.76 | 1.1M |
| 2024-04-22 | 12.81 | $31.52 | 1.4M |
| 2024-04-19 | 13.20 | $31.14 | 437700 |
| 2024-04-18 | 13.11 | $31.29 | 489833 |
| 2024-04-17 | 13.19 | $31.16 | 1.0M |
| 2024-04-16 | 13.15 | $31.18 | 844639 |
| 2024-04-15 | 13.00 | $31.57 | 828649 |
| 2024-04-12 | 13.33 | $31.80 | 805731 |
| 2024-04-11 | 13.95 | $32.60 | 563209 |
| 2024-04-10 | 13.83 | $32.38 | 920601 |
| 2024-04-09 | 13.89 | $32.89 | 645944 |
| 2024-04-08 | 13.15 | $32.63 | 589035 |
| 2024-04-05 | 12.67 | $32.39 | 631700 |
| 2024-04-04 | 12.41 | $32.33 | 613723 |
| 2024-04-03 | 12.02 | $32.40 | 2.1M |
| 2024-04-02 | 12.09 | $32.38 | 811822 |
| 2024-04-01 | 11.90 | $32.32 | 627904 |
| 2024-03-28 | 11.69 | $32.23 | 1.7M |
| 2024-03-27 | 11.72 | $32.22 | 777400 |
| 2024-03-26 | 11.94 | $32.19 | 673300 |
| 2024-03-25 | 12.02 | $32.22 | 780607 |
| 2024-03-22 | 12.16 | $32.19 | 675130 |
| 2024-03-21 | 12.24 | $32.43 | 508332 |
| 2024-03-20 | 11.92 | $32.39 | 729900 |
| 2024-03-19 | 11.88 | $31.98 | 431400 |
| 2024-03-18 | 12.30 | $32.18 | 364809 |
| 2024-03-15 | 12.22 | $32.16 | 510223 |
| 2024-03-14 | 12.22 | $32.38 | 976402 |
| 2024-03-13 | 11.97 | $32.49 | 965100 |
| 2024-03-12 | 11.40 | $32.59 | 1.7M |
| 2024-03-11 | 10.81 | $32.24 | 522100 |
| 2024-03-08 | 10.48 | $32.20 | 781338 |
| 2024-03-07 | 10.13 | $32.23 | 572200 |
| 2024-03-06 | 9.99 | $32.04 | 878604 |
| 2024-03-05 | 9.94 | $31.58 | 1.2M |
| 2024-03-04 | 10.39 | $31.88 | 1.0M |
| 2024-03-01 | 10.36 | $31.95 | 1.1M |
| 2024-02-29 | 10.33 | $31.56 | 1.2M |
| 2024-02-28 | 10.63 | $31.56 | 1.0M |
| 2024-02-27 | 10.94 | $31.96 | 998741 |
| 2024-02-26 | 10.62 | $31.88 | 1.7M |
| 2024-02-23 | 10.37 | $32.04 | 599604 |
| 2024-02-22 | 9.92 | $32.11 | 1.3M |
| 2024-02-21 | 9.42 | $31.80 | 889900 |
| 2024-02-20 | 9.19 | $31.75 | 637025 |
| 2024-02-16 | 8.96 | $31.69 | 791149 |
| 2024-02-15 | 8.78 | $31.55 | 1.1M |
| 2024-02-14 | 8.84 | $31.41 | 933300 |
| 2024-02-13 | 9.03 | $30.98 | 863800 |
| 2024-02-12 | 9.37 | $31.65 | 1.2M |
| 2024-02-09 | 8.92 | $31.39 | 878900 |
| 2024-02-08 | 8.86 | $31.21 | 893200 |
| 2024-02-07 | 8.95 | $31.41 | 1.9M |
| 2024-02-06 | 8.79 | $31.40 | 919300 |
| 2024-02-05 | 8.65 | $30.73 | 866817 |
| 2024-02-02 | 8.95 | $30.71 | 979642 |
| 2024-02-01 | 9.19 | $30.84 | 1.1M |
| 2024-01-31 | 9.56 | $30.44 | 1.1M |
| 2024-01-30 | 9.80 | $30.68 | 789539 |
| 2024-01-29 | 10.19 | $30.92 | 750200 |
| 2024-01-26 | 10.59 | $30.90 | 554027 |
| 2024-01-25 | 10.99 | $30.92 | 1.8M |
| 2024-01-24 | 11.31 | $30.97 | 1.3M |
| 2024-01-23 | 11.57 | $30.64 | 1.2M |
| 2024-01-22 | 12.01 | $30.36 | 722400 |
| 2024-01-19 | 12.18 | $30.61 | 723100 |
| 2024-01-18 | 12.38 | $30.28 | 1.2M |
| 2024-01-17 | 12.21 | $29.99 | 1.1M |
| 2024-01-16 | 11.65 | $30.43 | 920148 |
| 2024-01-12 | 11.63 | $31.22 | 759900 |
| 2024-01-11 | 11.94 | $31.12 | 802800 |
| 2024-01-10 | 12.55 | $30.95 | 1.3M |
| 2024-01-09 | 12.97 | $31.00 | 2.7M |
| 2024-01-08 | 13.46 | $31.43 | 775800 |
| 2024-01-05 | 14.13 | $31.33 | 689920 |
| 2024-01-04 | 14.66 | $31.31 | 747100 |
| 2024-01-03 | 15.29 | $31.45 | 1.1M |
| 2024-01-02 | 15.97 | $31.60 | 989300 |
| 2023-12-29 | 16.33 | $32.06 | 487221 |
| 2023-12-28 | 16.12 | $32.05 | 998631 |
| 2023-12-27 | 15.86 | $31.80 | 843209 |
| 2023-12-26 | 15.92 | $31.58 | 426400 |
| 2023-12-22 | 16.16 | $31.30 | 862800 |
| 2023-12-21 | 16.76 | $31.45 | 755138 |
| 2023-12-20 | 17.32 | $30.86 | 1.0M |
| 2023-12-19 | 18.10 | $32.04 | 1.1M |
| 2023-12-18 | 17.54 | $31.78 | 1.0M |
| 2023-12-15 | 17.23 | $31.84 | 631208 |
| 2023-12-14 | 16.60 | $32.02 | 1.1M |
| 2023-12-13 | 15.94 | $31.53 | 961100 |
| 2023-12-12 | 15.80 | $31.19 | 637422 |
| 2023-12-11 | 16.08 | $31.20 | 1.0M |
| 2023-12-08 | 16.25 | $31.04 | 965900 |
| 2023-12-07 | 16.53 | $31.18 | 803200 |
| 2023-12-06 | 16.63 | $31.09 | 493800 |
| 2023-12-05 | 16.70 | $31.06 | 895800 |
| 2023-12-04 | 17.04 | $31.30 | 692835 |
| 2023-12-01 | 16.96 | $31.68 | 764200 |
| 2023-11-30 | 16.82 | $31.54 | 775200 |
| 2023-11-29 | 16.76 | $31.54 | 767500 |
| 2023-11-28 | 16.48 | $31.75 | 604400 |
| 2023-11-27 | 16.07 | $31.48 | 607600 |
| 2023-11-24 | 15.89 | $31.63 | 342823 |
| 2023-11-22 | 15.63 | $31.64 | 553804 |
| 2023-11-21 | 15.24 | $31.68 | 722008 |
| 2023-11-20 | 14.70 | $31.94 | 561300 |
| 2023-11-17 | 14.12 | $31.53 | 497400 |
| 2023-11-16 | 13.78 | $31.50 | 980904 |
| 2023-11-15 | 13.42 | $31.84 | 735043 |
| 2023-11-14 | 12.62 | $31.56 | 459428 |
| 2023-11-13 | 12.05 | $30.74 | 511000 |
| 2023-11-10 | 12.12 | $30.76 | 484718 |
| 2023-11-09 | 12.29 | $30.54 | 612900 |
| 2023-11-08 | 12.44 | $30.85 | 572700 |
| 2023-11-07 | 12.31 | $31.02 | 474817 |
| 2023-11-06 | 12.16 | $31.11 | 820841 |
| 2023-11-03 | 11.65 | $30.90 | 638109 |
| 2023-11-02 | 11.43 | $30.23 | 731400 |
| 2023-11-01 | 11.88 | $29.68 | 1.3M |
| 2023-10-31 | 11.99 | $29.37 | 827300 |
| 2023-10-30 | 11.74 | $29.58 | 800300 |
| 2023-10-27 | 11.80 | $29.26 | 1.0M |
| 2023-10-26 | 11.58 | $29.29 | 854100 |
| 2023-10-25 | 11.05 | $29.43 | 729000 |
| 2023-10-24 | 10.70 | $29.81 | 1.3M |
| 2023-10-23 | 10.46 | $29.43 | 1.2M |
| 2023-10-20 | 9.76 | $29.43 | 1.9M |
| 2023-10-19 | 9.31 | $29.81 | 9.8M |
| 2023-10-18 | 9.22 | $29.97 | 1.2M |
| 2023-10-17 | 9.29 | $30.44 | 812600 |
| 2023-10-16 | 9.74 | $30.51 | 708327 |
| 2023-10-13 | 10.25 | $30.29 | 372721 |
| 2023-10-12 | 10.73 | $30.42 | 1.0M |
| 2023-10-11 | 11.23 | $30.73 | 555600 |
| 2023-10-10 | 11.43 | $30.50 | 666235 |
| 2023-10-09 | 11.96 | $30.03 | 471816 |
| 2023-10-06 | 12.05 | $30.18 | 739001 |
| 2023-10-05 | 12.13 | $29.77 | 605945 |
| 2023-10-04 | 11.57 | $29.63 | 760508 |
| 2023-10-03 | 10.89 | $29.73 | 811500 |
| 2023-10-02 | 10.30 | $30.11 | 649800 |
| 2023-09-29 | 10.04 | $30.28 | 1.8M |
| 2023-09-28 | 9.93 | $30.23 | 530102 |
| 2023-09-27 | 9.41 | $30.19 | 531500 |
| 2023-09-26 | 8.91 | $30.17 | 571421 |
| 2023-09-25 | 8.50 | $30.60 | 770332 |
| 2023-09-22 | 8.38 | $30.73 | 671600 |
| 2023-09-21 | 8.49 | $30.34 | 443500 |
| 2023-09-20 | 8.09 | $30.91 | 739241 |
| 2023-09-19 | 8.28 | $31.02 | 529300 |
| 2023-09-18 | 8.38 | $31.23 | 650300 |
| 2023-09-15 | 8.63 | $31.27 | 659800 |
| 2023-09-14 | 9.07 | $31.38 | 603100 |
| 2023-09-13 | 9.52 | $31.18 | 707200 |
| 2023-09-12 | 9.85 | $31.24 | 848500 |
| 2023-09-11 | 10.20 | $31.28 | 773014 |
| 2023-09-08 | 10.52 | $30.86 | 386200 |
| 2023-09-07 | 10.47 | $30.77 | 480900 |
| 2023-09-06 | 10.30 | $31.17 | 452700 |
| 2023-09-05 | 10.50 | $31.35 | 672007 |
| 2023-09-01 | 10.91 | $31.63 | 602822 |
| 2023-08-31 | 11.36 | $31.24 | 1.3M |
| 2023-08-30 | 11.72 | $31.71 | 413100 |
| 2023-08-29 | 12.12 | $31.82 | 510621 |
| 2023-08-28 | 12.55 | $31.41 | 607135 |
| 2023-08-25 | 12.98 | $31.10 | 507600 |
| 2023-08-24 | 13.12 | $31.11 | 804800 |
| 2023-08-23 | 13.51 | $31.21 | 542400 |
| 2023-08-22 | 13.72 | $30.74 | 739500 |
| 2023-08-21 | 13.57 | $30.80 | 636008 |
| 2023-08-18 | 13.25 | $30.67 | 1.8M |
| 2023-08-17 | 12.81 | $30.93 | 668900 |
| 2023-08-16 | 12.66 | $30.90 | 527500 |
| 2023-08-15 | 12.35 | $31.17 | 511012 |
| 2023-08-14 | 12.21 | $31.49 | 659000 |
| 2023-08-11 | 12.15 | $31.65 | 585900 |
| 2023-08-10 | 12.40 | $32.20 | 1.2M |
| 2023-08-09 | 12.86 | $32.13 | 694800 |
| 2023-08-08 | 13.38 | $32.05 | 796411 |
| 2023-08-07 | 13.69 | $32.50 | 991700 |
| 2023-08-04 | 14.24 | $32.52 | 831600 |
| 2023-08-03 | 14.68 | $32.53 | 597308 |
| 2023-08-02 | 15.31 | $32.43 | 652345 |
| 2023-08-01 | 15.98 | $33.18 | 1.1M |
| 2023-07-31 | 15.69 | $33.62 | 1.0M |
| 2023-07-28 | 14.96 | $33.60 | 703920 |
| 2023-07-27 | 14.23 | $32.76 | 791003 |
| 2023-07-26 | 13.79 | $33.17 | 1.9M |
| 2023-07-25 | 13.21 | $32.94 | 934400 |
| 2023-07-24 | 12.71 | $32.70 | 1.1M |
| 2023-07-21 | 12.42 | $32.24 | 1.7M |
| 2023-07-20 | 12.54 | $32.25 | 2.8M |
| 2023-07-19 | 12.62 | $32.59 | 603907 |
| 2023-07-18 | 12.31 | $32.70 | 767300 |
| 2023-07-17 | 11.90 | $32.92 | 640300 |
| 2023-07-14 | 11.44 | $32.86 | 929913 |
| 2023-07-13 | 10.72 | $32.99 | 1.0M |
| 2023-07-12 | 9.96 | $32.58 | 1.0M |
| 2023-07-11 | 9.50 | $31.87 | 837129 |
| 2023-07-10 | 9.67 | $31.51 | 511829 |
| 2023-07-07 | 10.14 | $31.50 | 1.4M |
| 2023-07-06 | 10.63 | $31.15 | 569930 |
| 2023-07-05 | 10.83 | $31.79 | 600700 |
| 2023-07-03 | 10.97 | $31.98 | 798000 |
| 2023-06-30 | 10.87 | $31.63 | 707624 |
| 2023-06-29 | 11.20 | $31.37 | 1.3M |
| 2023-06-28 | 11.58 | $31.55 | 815800 |
| 2023-06-27 | 12.19 | $31.72 | 984300 |
| 2023-06-26 | 12.61 | $31.44 | 630700 |
| 2023-06-23 | 13.26 | $31.35 | 795368 |
| 2023-06-22 | 13.79 | $31.79 | 526308 |
| 2023-06-21 | 14.19 | $31.91 | 876200 |
| 2023-06-20 | 14.42 | $32.02 | 1.6M |
| 2023-06-16 | 14.41 | $32.62 | 1.2M |
| 2023-06-15 | 13.46 | $32.81 | 2.1M |
| 2023-06-14 | 12.47 | $32.53 | 885100 |
| 2023-06-13 | 11.61 | $32.32 | 1.1M |
| 2023-06-12 | 10.89 | $31.99 | 492500 |
| 2023-06-09 | 10.51 | $31.91 | 642149 |
| 2023-06-08 | 10.11 | $31.76 | 583714 |
| 2023-06-07 | 9.98 | $31.58 | 561500 |
| 2023-06-06 | 9.84 | $31.86 | 779300 |
| 2023-06-05 | 9.69 | $31.62 | 602100 |
| 2023-06-02 | 9.81 | $31.64 | 949000 |
| 2023-06-01 | 9.83 | $31.09 | 687000 |
| 2023-05-31 | 10.15 | $30.56 | 734430 |
| 2023-05-30 | 9.77 | $30.77 | 1.1M |
| 2023-05-26 | 9.83 | $31.09 | 364810 |
| 2023-05-25 | 10.04 | $30.54 | 778211 |
| 2023-05-24 | 9.64 | $30.62 | 600404 |
| 2023-05-23 | 9.34 | $30.87 | 587900 |
| 2023-05-22 | 9.33 | $31.37 | 409406 |
| 2023-05-19 | 9.68 | $31.16 | 426700 |
| 2023-05-18 | 9.95 | $31.10 | 632627 |
| 2023-05-17 | 10.13 | $31.24 | 1.0M |
| 2023-05-16 | 10.41 | $31.11 | 302600 |
| 2023-05-15 | 10.76 | $31.30 | 379531 |
| 2023-05-12 | 11.13 | $30.70 | 552100 |
| 2023-05-11 | 10.91 | $31.06 | 489226 |
| 2023-05-10 | 10.92 | $31.17 | 475400 |
| 2023-05-09 | 11.14 | $31.16 | 531233 |
| 2023-05-08 | 11.43 | $31.40 | 642207 |
| 2023-05-05 | 11.99 | $31.31 | 460300 |
| 2023-05-04 | 12.47 | $30.92 | 830002 |
| 2023-05-03 | 12.48 | $30.64 | 431748 |
| 2023-05-02 | 12.28 | $30.66 | 500400 |
| 2023-05-01 | 12.04 | $30.99 | 464306 |
| 2023-04-28 | 12.25 | $31.11 | 650540 |
| 2023-04-27 | 12.36 | $30.93 | 421004 |
| 2023-04-26 | 12.26 | $30.56 | 2.1M |
| 2023-04-25 | 11.83 | $30.30 | 472500 |
| 2023-04-24 | 11.13 | $30.94 | 670500 |
| 2023-04-21 | 10.98 | $31.02 | 1.2M |
| 2023-04-20 | 10.85 | $31.31 | 4.0M |
| 2023-04-19 | 11.15 | $31.42 | 495900 |
| 2023-04-18 | 11.61 | $31.73 | 573000 |
| 2023-04-17 | 11.89 | $31.80 | 969100 |
| 2023-04-14 | 12.24 | $31.65 | 505600 |
| 2023-04-13 | 12.63 | $31.82 | 608000 |
| 2023-04-12 | 12.79 | $31.33 | 684000 |
| 2023-04-11 | 13.19 | $31.58 | 423015 |
| 2023-04-10 | 13.24 | $31.42 | 635029 |
| 2023-04-06 | 13.61 | $31.36 | 451200 |
| 2023-04-05 | 14.01 | $31.24 | 1.1M |
| 2023-04-04 | 14.34 | $31.52 | 767804 |
| 2023-04-03 | 14.38 | $31.52 | 927122 |
| 2023-03-31 | 14.42 | $31.48 | 970800 |
| 2023-03-30 | 14.43 | $31.52 | 563825 |
| 2023-03-29 | 14.46 | $31.24 | 626948 |
| 2023-03-28 | 14.78 | $31.12 | 629000 |
| 2023-03-27 | 15.25 | $30.65 | 648400 |
| 2023-03-24 | 15.90 | $30.80 | 580844 |
| 2023-03-23 | 16.66 | $30.84 | 776900 |
| 2023-03-22 | 17.48 | $30.43 | 753642 |
| 2023-03-21 | 18.15 | $30.28 | 1.0M |
| 2023-03-20 | 18.23 | $29.96 | 893103 |
| 2023-03-17 | 17.91 | $29.86 | 1.8M |
| 2023-03-16 | 17.61 | $30.04 | 1.1M |
| 2023-03-15 | 17.27 | $29.58 | 1.1M |
| 2023-03-14 | 16.36 | $30.15 | 994200 |
| 2023-03-13 | 15.89 | $30.13 | 1.7M |
| 2023-03-10 | 15.39 | $30.10 | 2.4M |
| 2023-03-09 | 14.99 | $30.21 | 932203 |
| 2023-03-08 | 14.63 | $30.91 | 878041 |
| 2023-03-07 | 14.76 | $30.81 | 790000 |
| 2023-03-06 | 14.91 | $31.35 | 1.0M |
| 2023-03-03 | 15.57 | $31.42 | 503249 |
| 2023-03-02 | 16.15 | $31.18 | 658300 |
| 2023-03-01 | 16.56 | $31.11 | 564042 |
| 2023-02-28 | 17.14 | $30.44 | 806200 |
| 2023-02-27 | 17.15 | $30.69 | 706300 |
| 2023-02-24 | 17.32 | $30.56 | 1.1M |
| 2023-02-23 | 17.39 | $31.22 | 1.7M |
| 2023-02-22 | 18.03 | $31.07 | 752000 |
| 2023-02-21 | 18.41 | $31.24 | 845333 |
| 2023-02-17 | 19.04 | $31.69 | 582400 |
| 2023-02-16 | 20.01 | $31.99 | 848009 |
| 2023-02-15 | 20.84 | $32.01 | 860007 |
| 2023-02-14 | 21.86 | $32.30 | 2.7M |
| 2023-02-13 | 22.61 | $32.42 | 913400 |
| 2023-02-10 | 23.25 | $32.16 | 1.8M |
| 2023-02-09 | 24.09 | $32.44 | 693835 |
| 2023-02-08 | 24.68 | $32.31 | 2.7M |
| 2023-02-07 | 25.60 | $32.36 | 938400 |
| 2023-02-06 | 26.57 | $32.23 | 832400 |
| 2023-02-03 | 27.76 | $32.65 | 1.7M |
| 2023-02-02 | 28.33 | $33.28 | 1.1M |
| 2023-02-01 | 28.26 | $33.47 | 731600 |
| 2023-01-31 | 28.19 | $33.01 | 868817 |
| 2023-01-30 | 28.55 | $33.16 | 2.1M |
| 2023-01-27 | 28.40 | $33.75 | 826100 |
| 2023-01-26 | 27.46 | $33.94 | 1.2M |
| 2023-01-25 | 26.36 | $33.62 | 3.4M |
| 2023-01-24 | 25.39 | $33.58 | 1.8M |
| 2023-01-23 | 24.07 | $33.55 | 1.3M |
| 2023-01-20 | 22.68 | $33.26 | 2.2M |
| 2023-01-19 | 21.46 | $32.82 | 2.8M |
| 2023-01-18 | 20.41 | $32.54 | 2.1M |
| 2023-01-17 | 19.30 | $32.74 | 1.3M |
| 2023-01-13 | 18.33 | $32.86 | 2.9M |
| 2023-01-12 | 17.32 | $32.65 | 3.0M |
| 2023-01-11 | 16.36 | $32.55 | 8.0M |
| 2023-01-10 | 15.46 | $32.30 | 611100 |
| 2023-01-09 | 14.66 | $32.11 | 886100 |
| 2023-01-06 | 13.74 | $31.83 | 674335 |
| 2023-01-05 | 13.13 | $31.20 | 515900 |
| 2023-01-04 | 12.96 | $31.32 | 605701 |
| 2023-01-03 | 12.79 | $30.30 | 686200 |
| 2022-12-30 | 13.25 | $30.07 | 764747 |
| 2022-12-29 | 13.90 | $30.49 | 790500 |
| 2022-12-28 | 14.28 | $29.99 | 1.1M |
| 2022-12-27 | 14.88 | $30.41 | 1.1M |
| 2022-12-23 | 15.20 | $29.98 | 944300 |
| 2022-12-22 | 15.99 | $29.99 | 1.4M |
| 2022-12-21 | 16.82 | $30.30 | 704942 |
| 2022-12-20 | 17.54 | $30.03 | 797000 |
| 2022-12-19 | 18.46 | $29.97 | 1.7M |
| 2022-12-16 | 19.39 | $29.92 | 1.2M |
| 2022-12-15 | 20.39 | $29.84 | 1.3M |
| 2022-12-14 | 21.44 | $30.59 | 957922 |
| 2022-12-13 | 22.06 | $30.63 | 1.5M |
| 2022-12-12 | 22.51 | $30.91 | 1.2M |
| 2022-12-09 | 22.80 | $31.08 | 773844 |
| 2022-12-08 | 22.66 | $31.31 | 961117 |
| 2022-12-07 | 22.45 | $30.96 | 1.0M |
| 2022-12-06 | 22.50 | $31.02 | 818643 |
| 2022-12-05 | 22.40 | $31.08 | 808606 |
| 2022-12-02 | 22.21 | $31.47 | 855900 |
| 2022-12-01 | 22.00 | $31.36 | 771626 |
| 2022-11-30 | 21.53 | $31.56 | 1.5M |
| 2022-11-29 | 21.04 | $30.55 | 898705 |
| 2022-11-28 | 21.10 | $29.89 | 698816 |
| 2022-11-25 | 21.50 | $30.05 | 312900 |
| 2022-11-23 | 21.91 | $30.11 | 1.5M |
| 2022-11-22 | 22.35 | $29.86 | 1.4M |
| 2022-11-21 | 22.99 | $29.85 | 906500 |
| 2022-11-18 | 23.63 | $30.25 | 2.0M |
| 2022-11-17 | 23.99 | $30.41 | 1.1M |
| 2022-11-16 | 24.37 | $30.31 | 2.0M |
| 2022-11-15 | 24.29 | $30.86 | 1.3M |
| 2022-11-14 | 23.91 | $30.11 | 888500 |
| 2022-11-11 | 23.92 | $30.34 | 1.1M |
| 2022-11-10 | 23.93 | $29.55 | 2.2M |
| 2022-11-09 | 24.43 | $28.53 | 1.1M |
| 2022-11-08 | 25.46 | $29.06 | 2.2M |
| 2022-11-07 | 26.27 | $28.81 | 1.6M |
| 2022-11-04 | 27.23 | $28.72 | 1.7M |
| 2022-11-03 | 28.43 | $27.70 | 1.4M |
| 2022-11-02 | 29.26 | $27.59 | 2.2M |
| 2022-11-01 | 30.31 | $27.76 | 1.6M |
| 2022-10-31 | 31.23 | $27.29 | 4.0M |
| 2022-10-28 | 31.48 | $27.26 | 933800 |
| 2022-10-27 | 31.70 | $27.39 | 1.2M |
| 2022-10-26 | 32.19 | $27.60 | 1.1M |
| 2022-10-25 | 32.70 | $27.16 | 1.8M |
| 2022-10-24 | 32.52 | $26.89 | 2.5M |
| 2022-10-21 | 32.04 | $27.95 | 3.0M |
| 2022-10-20 | 32.00 | $27.53 | 15.1M |
| 2022-10-19 | 32.04 | $27.38 | 912919 |
| 2022-10-18 | 31.65 | $27.91 | 1.3M |
| 2022-10-17 | 31.50 | $27.90 | 1.3M |
| 2022-10-14 | 31.03 | $27.16 | 957024 |
| 2022-10-13 | 30.19 | $27.58 | 1.2M |
| 2022-10-12 | 29.23 | $27.44 | 1.5M |
| 2022-10-11 | 28.53 | $27.37 | 1.8M |
| 2022-10-10 | 27.80 | $27.83 | 1.0M |
| 2022-10-07 | 27.26 | $28.17 | 1.6M |
| 2022-10-06 | 26.96 | $28.82 | 1.0M |
| 2022-10-05 | 27.11 | $29.00 | 916318 |
| 2022-10-04 | 27.27 | $29.04 | 1.1M |
| 2022-10-03 | 27.43 | $28.15 | 1.4M |
| 2022-09-30 | 26.40 | $27.67 | 2.0M |
| 2022-09-29 | 24.98 | $27.84 | 886800 |
| 2022-09-28 | 23.46 | $28.52 | 1.2M |
| 2022-09-27 | 22.06 | $28.24 | 1.1M |
| 2022-09-26 | 20.64 | $28.30 | 1.6M |
| 2022-09-23 | 19.19 | $28.65 | 2.8M |
| 2022-09-22 | 17.79 | $29.35 | 814400 |
| 2022-09-21 | 16.78 | $29.47 | 1.1M |
| 2022-09-20 | 15.87 | $29.96 | 869400 |
| 2022-09-19 | 15.19 | $30.17 | 1.1M |
| 2022-09-16 | 14.48 | $29.99 | 885300 |
| 2022-09-15 | 13.79 | $30.27 | 1.0M |
| 2022-09-14 | 13.35 | $30.62 | 1.3M |
| 2022-09-13 | 13.08 | $30.44 | 932318 |
| 2022-09-12 | 12.79 | $31.43 | 772300 |
| 2022-09-09 | 13.21 | $31.00 | 1.1M |
| 2022-09-08 | 13.16 | $30.53 | 1.1M |
| 2022-09-07 | 12.39 | $30.69 | 951832 |
| 2022-09-06 | 11.58 | $30.41 | 1.0M |
| 2022-09-02 | 10.84 | $30.81 | 1.2M |
| 2022-09-01 | 10.38 | $31.14 | 1.9M |
| 2022-08-31 | 9.95 | $31.39 | 981500 |
| 2022-08-30 | 10.07 | $31.25 | 1.5M |
| 2022-08-29 | 10.18 | $31.67 | 1.1M |
| 2022-08-26 | 10.62 | $31.89 | 1.9M |
| 2022-08-25 | 10.84 | $32.43 | 3.9M |
| 2022-08-24 | 11.37 | $31.71 | 515526 |
| 2022-08-23 | 11.31 | $31.70 | 810831 |
| 2022-08-22 | 11.35 | $31.59 | 929200 |
| 2022-08-19 | 11.22 | $31.88 | 643500 |
| 2022-08-18 | 11.32 | $32.33 | 636147 |
| 2022-08-17 | 11.90 | $32.56 | 680900 |
| 2022-08-16 | 12.23 | $32.68 | 559828 |
| 2022-08-15 | 12.41 | $32.73 | 556907 |
| 2022-08-12 | 12.59 | $32.89 | 542701 |
| 2022-08-11 | 12.77 | $32.58 | 758406 |
| 2022-08-10 | 12.97 | $32.40 | 550600 |
| 2022-08-09 | 13.53 | $31.98 | 785618 |
| 2022-08-08 | 13.84 | $32.13 | 682638 |
| 2022-08-05 | 14.29 | $32.07 | 626207 |
| 2022-08-04 | 14.57 | $32.10 | 865714 |
| 2022-08-03 | 14.95 | $31.82 | 672105 |
| 2022-08-02 | 15.02 | $31.53 | 1.0M |
| 2022-08-01 | 15.10 | $31.72 | 996400 |
| 2022-07-29 | 15.25 | $32.00 | 1.0M |
| 2022-07-28 | 15.55 | $32.18 | 993405 |
| 2022-07-27 | 15.99 | $32.10 | 913700 |
| 2022-07-26 | 16.41 | $31.48 | 944800 |
| 2022-07-25 | 16.51 | $31.82 | 1.1M |
| 2022-07-22 | 16.77 | $31.72 | 1.4M |
| 2022-07-21 | 17.04 | $32.04 | 3.0M |
| 2022-07-20 | 17.42 | $31.65 | 809700 |
| 2022-07-19 | 17.57 | $31.77 | 967642 |
| 2022-07-18 | 17.75 | $31.30 | 1.7M |
| 2022-07-15 | 17.85 | $31.10 | 2.0M |
| 2022-07-14 | 17.41 | $30.92 | 1.1M |
| 2022-07-13 | 16.81 | $31.14 | 867900 |
| 2022-07-12 | 16.27 | $31.19 | 890800 |
| 2022-07-11 | 15.87 | $31.35 | 918500 |
| 2022-07-08 | 15.54 | $32.23 | 670237 |
| 2022-07-07 | 15.63 | $32.28 | 671700 |
| 2022-07-06 | 15.77 | $31.64 | 929500 |
| 2022-07-05 | 15.37 | $31.84 | 1.6M |
| 2022-07-01 | 14.96 | $32.08 | 1.2M |
| 2022-06-30 | 14.76 | $32.31 | 1.7M |
| 2022-06-29 | 14.60 | $32.51 | 2.0M |
| 2022-06-28 | 14.74 | $32.63 | 3.3M |
| 2022-06-27 | 15.04 | $32.87 | 1.1M |
| 2022-06-24 | 15.48 | $32.90 | 1.4M |
| 2022-06-23 | 15.82 | $32.15 | 1.4M |
| 2022-06-22 | 15.74 | $32.01 | 1.2M |
| 2022-06-21 | 15.60 | $32.62 | 1.5M |
| 2022-06-17 | 15.79 | $32.07 | 2.0M |
| 2022-06-16 | 15.69 | $31.92 | 1.8M |
| 2022-06-15 | 15.42 | $32.96 | 2.5M |
| 2022-06-14 | 15.48 | $32.46 | 1.7M |
| 2022-06-13 | 15.08 | $31.96 | 3.3M |
| 2022-06-10 | 14.58 | $33.10 | 1.5M |
| 2022-06-09 | 14.69 | $33.48 | 2.1M |
| 2022-06-08 | 15.06 | $34.51 | 1.9M |
| 2022-06-07 | 15.63 | $34.36 | 2.0M |
| 2022-06-06 | 16.41 | $34.22 | 1.4M |
| 2022-06-03 | 17.08 | $34.03 | 2.2M |
| 2022-06-02 | 17.87 | $34.66 | 3.7M |
| 2022-06-01 | 18.79 | $34.04 | 5.0M |
| 2022-05-31 | 19.71 | $34.40 | 5.7M |
| 2022-05-27 | 20.51 | $33.83 | 2.2M |
| 2022-05-26 | 21.20 | $33.41 | 1.6M |
| 2022-05-25 | 21.60 | $32.89 | 2.3M |
| 2022-05-24 | 21.63 | $32.76 | 3.1M |
| 2022-05-23 | 21.59 | $33.41 | 3.5M |
| 2022-05-20 | 21.96 | $33.09 | 4.5M |
| 2022-05-19 | 22.29 | $33.02 | 11.5M |
| 2022-05-18 | 22.41 | $32.62 | 49.5M |
| 2022-05-17 | 22.55 | $33.49 | 1.8M |
| 2022-05-16 | 23.08 | $32.69 | 2.5M |
| 2022-05-13 | 23.02 | $32.80 | 1.5M |
| 2022-05-12 | 22.92 | $31.94 | 1.6M |
| 2022-05-11 | 22.30 | $32.14 | 2.2M |
| 2022-05-10 | 21.90 | $32.37 | 3.4M |
| 2022-05-09 | 21.39 | $32.14 | 1.8M |
| 2022-05-06 | 20.76 | $33.05 | 2.4M |
| 2022-05-05 | 20.46 | $33.48 | 2.3M |
| 2022-05-04 | 20.30 | $34.82 | 2.6M |
| 2022-05-03 | 20.54 | $34.52 | 1.9M |
| 2022-05-02 | 20.47 | $34.26 | 3.8M |
| 2022-04-29 | 20.27 | $34.33 | 2.2M |
| 2022-04-28 | 20.30 | $34.16 | 2.3M |
| 2022-04-27 | 19.63 | $33.73 | 3.3M |
| 2022-04-26 | 18.61 | $33.35 | 2.3M |
| 2022-04-25 | 17.54 | $34.09 | 8.4M |
| 2022-04-22 | 16.56 | $34.28 | 1.7M |
| 2022-04-21 | 15.80 | $34.51 | 2.4M |
| 2022-04-20 | 15.08 | $35.29 | 1.8M |
| 2022-04-19 | 14.70 | $35.46 | 1.7M |
| 2022-04-18 | 14.21 | $35.64 | 2.0M |
| 2022-04-14 | 13.87 | $35.81 | 2.4M |
| 2022-04-13 | 13.69 | $36.29 | 1.2M |
| 2022-04-12 | 13.64 | $35.85 | 2.2M |
| 2022-04-11 | 13.54 | $36.04 | 2.6M |
| 2022-04-08 | 13.54 | $36.46 | 1.2M |
| 2022-04-07 | 13.75 | $36.47 | 3.5M |
| 2022-04-06 | 13.95 | $36.86 | 5.5M |
| 2022-04-05 | 14.36 | $37.34 | 1.6M |
| 2022-04-04 | 15.09 | $38.05 | 1.9M |
| 2022-04-01 | 15.60 | $37.35 | 2.5M |
| 2022-03-31 | 16.40 | $36.73 | 3.5M |
| 2022-03-30 | 17.04 | $37.31 | 1.1M |
| 2022-03-29 | 17.87 | $37.46 | 1.7M |
| 2022-03-28 | 18.79 | $36.84 | 1.5M |
| 2022-03-25 | 19.39 | $36.67 | 1.4M |
| 2022-03-24 | 19.93 | $37.00 | 1.8M |
| 2022-03-23 | 20.62 | $36.75 | 2.0M |
| 2022-03-22 | 21.35 | $36.91 | 3.1M |
| 2022-03-21 | 22.22 | $36.29 | 2.5M |
| 2022-03-18 | 22.81 | $36.86 | 1.8M |
| 2022-03-17 | 23.42 | $36.35 | 3.4M |
| 2022-03-16 | 23.79 | $36.48 | 2.9M |
| 2022-03-15 | 24.17 | $33.81 | 2.8M |
| 2022-03-14 | 22.85 | $33.66 | 3.7M |
| 2022-03-11 | 21.58 | $34.40 | 4.1M |
| 2022-03-10 | 20.50 | $35.13 | 2.9M |
| 2022-03-09 | 19.53 | $35.73 | 2.0M |
| 2022-03-08 | 18.59 | $34.77 | 4.1M |
| 2022-03-07 | 17.15 | $34.59 | 1.7M |
| 2022-03-04 | 15.66 | $35.94 | 1.4M |
| 2022-03-03 | 14.49 | $36.77 | 4.3M |
| 2022-03-02 | 13.60 | $37.38 | 1.7M |
| 2022-03-01 | 12.82 | $37.29 | 2.4M |
| 2022-02-28 | 12.03 | $37.92 | 2.3M |
| 2022-02-25 | 11.35 | $38.52 | 2.2M |
| 2022-02-24 | 10.79 | $37.85 | 4.6M |
| 2022-02-23 | 9.72 | $38.67 | 2.1M |
| 2022-02-22 | 9.55 | $39.14 | 5.1M |
| 2022-02-18 | 9.53 | $39.73 | 1.5M |
| 2022-02-17 | 10.01 | $40.15 | 2.4M |
| 2022-02-16 | 10.19 | $40.64 | 2.3M |
| 2022-02-15 | 10.23 | $40.42 | 1.8M |
| 2022-02-14 | 10.53 | $39.48 | 1.9M |
| 2022-02-11 | 10.78 | $39.70 | 1.7M |
| 2022-02-10 | 11.31 | $40.31 | 3.0M |
| 2022-02-09 | 11.46 | $40.58 | 3.0M |
| 2022-02-08 | 11.81 | $40.01 | 1.4M |
| 2022-02-07 | 12.25 | $39.67 | 1.6M |
| 2022-02-04 | 12.60 | $39.75 | 2.6M |
| 2022-02-03 | 12.98 | $39.65 | 2.7M |
| 2022-02-02 | 13.44 | $40.08 | 2.5M |
| 2022-02-01 | 14.11 | $40.08 | 2.1M |
| 2022-01-31 | 14.67 | $39.90 | 2.6M |
| 2022-01-28 | 15.18 | $38.72 | 3.4M |
| 2022-01-27 | 14.75 | $38.48 | 10.0M |
| 2022-01-26 | 14.47 | $38.98 | 2.3M |
| 2022-01-25 | 14.41 | $39.45 | 3.4M |
| 2022-01-24 | 14.44 | $39.45 | 11.9M |
| 2022-01-21 | 14.33 | $39.88 | 1.4M |
| 2022-01-20 | 15.07 | $40.50 | 1.6M |
| 2022-01-19 | 15.35 | $40.30 | 1.7M |
| 2022-01-18 | 16.13 | $40.13 | 3.4M |
| 2022-01-14 | 16.82 | $40.84 | 1.1M |
| 2022-01-13 | 17.42 | $40.81 | 1.1M |
| 2022-01-12 | 17.87 | $41.37 | 1.6M |
| 2022-01-11 | 18.10 | $40.70 | 3.0M |
| 2022-01-10 | 18.89 | $39.72 | 2.6M |
| 2022-01-07 | 19.20 | $39.68 | 1.7M |
| 2022-01-06 | 19.42 | $39.30 | 1.4M |
| 2022-01-05 | 19.39 | $39.16 | 1.6M |
| 2022-01-04 | 19.37 | $39.83 | 3.0M |
| 2022-01-03 | 19.83 | $39.98 | 1.8M |
| 2021-12-31 | 20.28 | $39.75 | 2.2M |
| 2021-12-30 | 20.79 | $39.84 | 1.9M |
| 2021-12-29 | 21.16 | $39.39 | 1.5M |
| 2021-12-28 | 21.17 | $39.56 | 1.4M |
| 2021-12-27 | 21.37 | $39.70 | 1.5M |
| 2021-12-23 | 21.58 | $39.51 | 1.3M |
| 2021-12-22 | 21.66 | $39.34 | 2.1M |
| 2021-12-21 | 21.52 | $39.14 | 1.6M |
| 2021-12-20 | 21.19 | $38.50 | 3.9M |
| 2021-12-17 | 20.27 | $39.09 | 2.2M |
| 2021-12-16 | 19.63 | $39.28 | 2.0M |
| 2021-12-15 | 19.12 | $39.25 | 3.3M |
| 2021-12-14 | 18.13 | $39.36 | 2.5M |
| 2021-12-13 | 17.36 | $39.42 | 2.7M |
| 2021-12-10 | 16.65 | $40.95 | 1.2M |
| 2021-12-09 | 16.95 | $40.92 | 2.2M |
| 2021-12-08 | 17.31 | $41.17 | 1.4M |
| 2021-12-07 | 17.71 | $41.04 | 1.9M |
| 2021-12-06 | 17.90 | $40.39 | 2.3M |
| 2021-12-03 | 17.39 | $40.11 | 3.8M |
| 2021-12-02 | 16.86 | $40.65 | 3.4M |
| 2021-12-01 | 16.68 | $40.25 | 3.1M |
| 2021-11-30 | 16.49 | $40.10 | 3.3M |
| 2021-11-29 | 15.54 | $40.12 | 2.0M |
| 2021-11-26 | 14.71 | $40.09 | 1.4M |
| 2021-11-24 | 13.69 | $41.35 | 1.1M |
| 2021-11-23 | 13.58 | $41.46 | 1.6M |
| 2021-11-22 | 13.61 | $41.50 | 3.1M |
| 2021-11-19 | 13.88 | $41.78 | 1.2M |
| 2021-11-18 | 14.47 | $41.94 | 1.4M |
| 2021-11-17 | 15.06 | $42.38 | 1.8M |
| 2021-11-16 | 15.40 | $42.54 | 1.5M |
| 2021-11-15 | 15.58 | $42.51 | 808100 |
| 2021-11-12 | 15.67 | $42.65 | 764900 |
| 2021-11-11 | 15.83 | $42.61 | 724331 |
| 2021-11-10 | 16.01 | $41.90 | 1.1M |
| 2021-11-09 | 16.50 | $42.08 | 1.3M |
| 2021-11-08 | 16.77 | $42.21 | 818500 |
| 2021-11-05 | 17.17 | $41.88 | 824900 |
| 2021-11-04 | 17.76 | $41.92 | 812121 |
| 2021-11-03 | 18.30 | $42.07 | 911900 |
| 2021-11-02 | 18.87 | $41.77 | 1.0M |
| 2021-11-01 | 19.62 | $42.15 | 1.2M |
| 2021-10-29 | 20.40 | $41.87 | 2.1M |
| 2021-10-28 | 21.38 | $42.47 | 1.7M |
| 2021-10-27 | 21.95 | $42.43 | 1.2M |
| 2021-10-26 | 22.32 | $42.77 | 1.8M |
| 2021-10-25 | 22.39 | $43.05 | 1.1M |
| 2021-10-22 | 22.51 | $42.81 | 2.5M |
| 2021-10-21 | 22.64 | $42.89 | 9.5M |
| 2021-10-20 | 22.86 | $43.37 | 1.7M |
| 2021-10-19 | 22.69 | $43.27 | 1.4M |
| 2021-10-18 | 22.55 | $42.73 | 752638 |
| 2021-10-15 | 22.66 | $42.76 | 1.1M |
| 2021-10-14 | 22.79 | $42.26 | 872247 |
| 2021-10-13 | 23.23 | $42.13 | 1.1M |
| 2021-10-12 | 23.79 | $41.47 | 1.2M |
| 2021-10-11 | 24.63 | $41.61 | 1.1M |
| 2021-10-08 | 25.39 | $41.70 | 1.6M |
| 2021-10-07 | 26.31 | $41.62 | 1.2M |
| 2021-10-06 | 27.28 | $40.84 | 4.2M |
| 2021-10-05 | 28.57 | $41.00 | 2.1M |
| 2021-10-04 | 29.96 | $40.68 | 3.7M |
| 2021-10-01 | 31.50 | $41.32 | 11.0M |
| 2021-09-30 | 32.75 | $41.44 | 948911 |
| 2021-09-29 | 33.83 | $41.14 | 1.3M |
| 2021-09-28 | 35.09 | $41.53 | 1.6M |
| 2021-09-27 | 36.23 | $42.08 | 1.0M |
| 2021-09-24 | 37.21 | $41.77 | 812800 |
| 2021-09-23 | 38.36 | $42.23 | 1.0M |
| 2021-09-22 | 39.38 | $41.98 | 1.1M |
| 2021-09-21 | 40.49 | $41.45 | 1.4M |
| 2021-09-20 | 41.97 | $41.15 | 1.5M |
| 2021-09-17 | 43.55 | $42.25 | 965200 |
| 2021-09-16 | 44.32 | $42.44 | 1.0M |
| 2021-09-15 | 45.15 | $42.93 | 964700 |
| 2021-09-14 | 45.70 | $42.96 | 1.2M |
| 2021-09-13 | 46.09 | $43.29 | 2.0M |
| 2021-09-10 | 46.38 | $43.17 | 1.2M |
| 2021-09-09 | 46.63 | $43.19 | 1.1M |
| 2021-09-08 | 46.98 | $43.27 | 1.2M |
| 2021-09-07 | 47.19 | $43.97 | 1.9M |
| 2021-09-03 | 47.04 | $43.66 | 689000 |
| 2021-09-02 | 46.98 | $43.44 | 1.1M |
| 2021-09-01 | 46.91 | $43.62 | 1.2M |
| 2021-08-31 | 46.85 | $43.16 | 1.6M |
| 2021-08-30 | 46.90 | $42.57 | 634447 |
| 2021-08-27 | 47.08 | $42.46 | 827400 |
| 2021-08-26 | 47.32 | $41.89 | 715114 |
| 2021-08-25 | 47.64 | $42.36 | 1.2M |
| 2021-08-24 | 47.84 | $42.31 | 1.6M |
| 2021-08-23 | 48.05 | $41.37 | 1.2M |
| 2021-08-20 | 48.46 | $40.74 | 1.8M |
| 2021-08-19 | 49.02 | $40.79 | 1.8M |
| 2021-08-18 | 49.53 | $41.35 | 2.3M |
| 2021-08-17 | 49.71 | $41.32 | 1.5M |
| 2021-08-16 | 49.95 | $41.99 | 802700 |
| 2021-08-13 | 49.89 | $42.41 | 1.5M |
| 2021-08-12 | 49.66 | $42.48 | 1.2M |
| 2021-08-11 | 49.34 | $42.89 | 739145 |
| 2021-08-10 | 48.83 | $42.80 | 960200 |
| 2021-08-09 | 48.30 | $42.73 | 849400 |
| 2021-08-06 | 47.75 | $42.57 | 1.1M |
| 2021-08-05 | 47.16 | $42.96 | 890703 |
| 2021-08-04 | 46.37 | $43.04 | 1.3M |
| 2021-08-03 | 45.52 | $42.83 | 1.1M |
| 2021-08-02 | 44.67 | $42.66 | 2.1M |
| 2021-07-30 | 43.71 | $42.23 | 1.4M |
| 2021-07-29 | 42.72 | $42.71 | 2.0M |
| 2021-07-28 | 41.58 | $42.42 | 2.8M |
| 2021-07-27 | 40.40 | $41.29 | 2.5M |
| 2021-07-26 | 39.23 | $42.15 | 6.2M |
| 2021-07-23 | 37.60 | $43.02 | 22.6M |
| 2021-07-22 | 35.65 | $43.78 | 1.0M |
| 2021-07-21 | 33.36 | $43.66 | 1.1M |
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