Is iShares MSCI Europe Financials ETF (EUFN) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Europe Financials ETF (EUFN) research center and poll results.
NASDAQ : EUFN
iShares MSCI Europe Financials ETF — Technical Indicators
$40.3 USD
-$0.51 (-1.25%)
- Volume
- 773.77K
- Average Volume
- 1.3M
- Market Capitalization
- $5.02B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $41.08
- Year Low
- $31.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
40.14
2026-07-29
Close Price
$40.30
Vol: 773800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.24
Average
24.00
Maximum
40.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 40.14 | $40.30 | 773800 |
| 2026-07-28 | 40.08 | $40.81 | 735742 |
| 2026-07-27 | 39.97 | $40.97 | 1.5M |
| 2026-07-24 | 39.84 | $40.38 | 2.0M |
| 2026-07-23 | 39.74 | $39.87 | 1.3M |
| 2026-07-22 | 39.66 | $40.72 | 2.0M |
| 2026-07-21 | 39.56 | $40.33 | 1.9M |
| 2026-07-20 | 39.50 | $39.70 | 2.3M |
| 2026-07-17 | 39.45 | $40.12 | 772633 |
| 2026-07-16 | 39.38 | $40.38 | 3.1M |
| 2026-07-15 | 39.30 | $40.48 | 2.2M |
| 2026-07-14 | 39.19 | $40.05 | 2.0M |
| 2026-07-13 | 39.13 | $39.73 | 1.4M |
| 2026-07-10 | 39.06 | $40.11 | 627100 |
| 2026-07-09 | 38.91 | $39.81 | 1.4M |
| 2026-07-08 | 38.80 | $39.52 | 1.0M |
| 2026-07-07 | 38.70 | $40.10 | 2.1M |
| 2026-07-06 | 38.57 | $40.50 | 1.4M |
| 2026-07-02 | 38.44 | $39.86 | 1.0M |
| 2026-07-01 | 38.33 | $39.07 | 872229 |
| 2026-06-30 | 38.30 | $38.99 | 1.1M |
| 2026-06-29 | 38.27 | $38.73 | 1.2M |
| 2026-06-26 | 38.26 | $38.27 | 395200 |
| 2026-06-25 | 38.26 | $38.53 | 696544 |
| 2026-06-24 | 38.27 | $38.22 | 4.2M |
| 2026-06-23 | 38.31 | $38.70 | 728300 |
| 2026-06-22 | 38.28 | $39.10 | 791243 |
| 2026-06-18 | 38.25 | $38.73 | 930200 |
| 2026-06-17 | 38.23 | $38.74 | 3.5M |
| 2026-06-16 | 38.16 | $38.81 | 2.6M |
| 2026-06-15 | 38.11 | $38.19 | 3.9M |
| 2026-06-12 | 38.05 | $38.85 | 1.3M |
| 2026-06-11 | 37.99 | $38.39 | 1.0M |
| 2026-06-10 | 37.95 | $37.09 | 519500 |
| 2026-06-09 | 37.97 | $37.70 | 627400 |
| 2026-06-08 | 37.98 | $37.49 | 582100 |
| 2026-06-05 | 38.01 | $37.35 | 616400 |
| 2026-06-04 | 38.02 | $38.04 | 784736 |
| 2026-06-03 | 38.05 | $37.66 | 361007 |
| 2026-06-02 | 38.02 | $38.44 | 1.2M |
| 2026-06-01 | 37.93 | $38.29 | 569600 |
| 2026-05-29 | 37.90 | $38.51 | 863630 |
| 2026-05-28 | 37.86 | $38.34 | 906033 |
| 2026-05-27 | 37.79 | $38.81 | 308100 |
| 2026-05-26 | 37.73 | $38.89 | 497509 |
| 2026-05-22 | 37.65 | $38.16 | 564133 |
| 2026-05-21 | 37.62 | $38.50 | 505700 |
| 2026-05-20 | 37.55 | $38.36 | 984764 |
| 2026-05-19 | 37.53 | $37.30 | 516538 |
| 2026-05-18 | 37.56 | $37.77 | 1.3M |
| 2026-05-15 | 37.60 | $37.05 | 841622 |
| 2026-05-14 | 37.69 | $37.56 | 802223 |
| 2026-05-13 | 37.72 | $37.60 | 3.0M |
| 2026-05-12 | 37.76 | $37.55 | 538800 |
| 2026-05-11 | 37.80 | $37.94 | 414713 |
| 2026-05-08 | 37.79 | $38.05 | 359554 |
| 2026-05-07 | 37.76 | $37.67 | 1.6M |
| 2026-05-06 | 37.73 | $38.48 | 5.3M |
| 2026-05-05 | 37.67 | $37.11 | 298500 |
| 2026-05-04 | 37.59 | $36.71 | 565200 |
| 2026-05-01 | 37.54 | $37.63 | 1.2M |
| 2026-04-30 | 37.42 | $37.71 | 780347 |
| 2026-04-29 | 37.31 | $36.99 | 1.3M |
| 2026-04-28 | 37.20 | $37.51 | 993067 |
| 2026-04-27 | 37.00 | $37.41 | 487640 |
| 2026-04-24 | 36.79 | $37.45 | 578877 |
| 2026-04-23 | 36.60 | $37.15 | 1.1M |
| 2026-04-22 | 36.46 | $37.88 | 2.5M |
| 2026-04-21 | 36.26 | $37.89 | 523000 |
| 2026-04-20 | 36.07 | $38.66 | 957430 |
| 2026-04-17 | 35.79 | $38.87 | 1.7M |
| 2026-04-16 | 35.56 | $38.10 | 909029 |
| 2026-04-15 | 35.37 | $38.41 | 1.2M |
| 2026-04-14 | 35.18 | $38.29 | 2.7M |
| 2026-04-13 | 34.99 | $37.87 | 1.6M |
| 2026-04-10 | 34.78 | $37.35 | 323600 |
| 2026-04-09 | 34.62 | $37.22 | 706500 |
| 2026-04-08 | 34.52 | $37.17 | 1.2M |
| 2026-04-07 | 34.43 | $35.62 | 693921 |
| 2026-04-06 | 34.41 | $35.53 | 726120 |
| 2026-04-02 | 34.37 | $35.27 | 504380 |
| 2026-04-01 | 34.37 | $35.54 | 1.7M |
| 2026-03-31 | 34.38 | $34.85 | 1.6M |
| 2026-03-30 | 34.41 | $33.43 | 868400 |
| 2026-03-27 | 34.57 | $33.26 | 657700 |
| 2026-03-26 | 34.79 | $33.55 | 904563 |
| 2026-03-25 | 35.03 | $34.47 | 1.6M |
| 2026-03-24 | 35.22 | $33.78 | 2.5M |
| 2026-03-23 | 35.40 | $34.15 | 2.1M |
| 2026-03-20 | 35.58 | $33.11 | 1.9M |
| 2026-03-19 | 35.82 | $34.24 | 1.7M |
| 2026-03-18 | 35.97 | $34.20 | 1.1M |
| 2026-03-17 | 36.14 | $34.74 | 1.3M |
| 2026-03-16 | 36.27 | $34.46 | 1.8M |
| 2026-03-13 | 36.38 | $33.67 | 1.4M |
| 2026-03-12 | 36.55 | $34.20 | 1.5M |
| 2026-03-11 | 36.73 | $35.21 | 1.9M |
| 2026-03-10 | 36.88 | $35.24 | 1.6M |
| 2026-03-09 | 37.05 | $35.20 | 1.5M |
| 2026-03-06 | 37.20 | $34.88 | 8.1M |
| 2026-03-05 | 37.33 | $35.13 | 1.2M |
| 2026-03-04 | 37.50 | $35.90 | 1.1M |
| 2026-03-03 | 37.63 | $35.35 | 5.8M |
| 2026-03-02 | 37.81 | $36.69 | 1.8M |
| 2026-02-27 | 37.88 | $37.71 | 1.5M |
| 2026-02-26 | 37.92 | $38.28 | 4.2M |
| 2026-02-25 | 37.92 | $38.21 | 1.1M |
| 2026-02-24 | 37.94 | $37.45 | 976500 |
| 2026-02-23 | 37.96 | $37.70 | 2.0M |
| 2026-02-20 | 37.95 | $37.92 | 1.4M |
| 2026-02-19 | 37.94 | $37.25 | 733400 |
| 2026-02-18 | 37.94 | $37.62 | 742800 |
| 2026-02-17 | 37.91 | $37.33 | 13.3M |
| 2026-02-13 | 37.91 | $36.61 | 1.4M |
| 2026-02-12 | 37.95 | $37.17 | 2.1M |
| 2026-02-11 | 37.96 | $37.70 | 4.0M |
| 2026-02-10 | 37.93 | $38.17 | 5.0M |
| 2026-02-09 | 37.89 | $38.75 | 947413 |
| 2026-02-06 | 37.81 | $38.21 | 1.1M |
| 2026-02-05 | 37.75 | $37.41 | 1.0M |
| 2026-02-04 | 37.73 | $38.48 | 2.6M |
| 2026-02-03 | 37.68 | $38.65 | 3.0M |
| 2026-02-02 | 37.64 | $38.85 | 1.3M |
| 2026-01-30 | 37.57 | $38.22 | 2.3M |
| 2026-01-29 | 37.52 | $38.47 | 1.2M |
| 2026-01-28 | 37.46 | $38.18 | 936341 |
| 2026-01-27 | 37.40 | $38.73 | 867512 |
| 2026-01-26 | 37.33 | $37.85 | 927332 |
| 2026-01-23 | 37.31 | $37.50 | 803603 |
| 2026-01-22 | 37.29 | $37.57 | 716200 |
| 2026-01-21 | 37.26 | $37.29 | 1.0M |
| 2026-01-20 | 37.23 | $36.98 | 1.9M |
| 2026-01-16 | 37.21 | $37.50 | 1.6M |
| 2026-01-15 | 37.14 | $37.29 | 1.3M |
| 2026-01-14 | 37.08 | $37.33 | 1.7M |
| 2026-01-13 | 37.04 | $37.20 | 3.1M |
| 2026-01-12 | 36.99 | $37.33 | 586003 |
| 2026-01-09 | 36.94 | $37.06 | 631243 |
| 2026-01-08 | 36.88 | $37.18 | 970443 |
| 2026-01-07 | 36.79 | $36.90 | 1.7M |
| 2026-01-06 | 36.70 | $37.52 | 1.2M |
| 2026-01-05 | 36.58 | $37.81 | 1.3M |
| 2026-01-02 | 36.45 | $37.53 | 2.1M |
| 2025-12-31 | 36.33 | $37.09 | 404900 |
| 2025-12-30 | 36.24 | $37.28 | 951825 |
| 2025-12-29 | 36.11 | $37.05 | 573307 |
| 2025-12-26 | 36.01 | $37.39 | 672543 |
| 2025-12-24 | 35.88 | $37.30 | 385600 |
| 2025-12-23 | 35.73 | $37.18 | 599600 |
| 2025-12-22 | 35.55 | $36.97 | 959043 |
| 2025-12-19 | 35.38 | $36.78 | 877400 |
| 2025-12-18 | 35.19 | $36.50 | 1.6M |
| 2025-12-17 | 35.03 | $36.17 | 1.0M |
| 2025-12-16 | 34.90 | $36.09 | 1.2M |
| 2025-12-15 | 34.79 | $36.53 | 1.0M |
| 2025-12-12 | 34.70 | $36.12 | 3.0M |
| 2025-12-11 | 34.65 | $36.41 | 1.0M |
| 2025-12-10 | 34.60 | $35.89 | 1.4M |
| 2025-12-09 | 34.55 | $35.27 | 617550 |
| 2025-12-08 | 34.53 | $35.15 | 988705 |
| 2025-12-05 | 34.47 | $35.11 | 590500 |
| 2025-12-04 | 34.42 | $35.20 | 619700 |
| 2025-12-03 | 34.36 | $35.12 | 349800 |
| 2025-12-02 | 34.28 | $35.21 | 497736 |
| 2025-12-01 | 34.21 | $34.83 | 646833 |
| 2025-11-28 | 34.16 | $35.00 | 285744 |
| 2025-11-26 | 34.11 | $34.75 | 841200 |
| 2025-11-25 | 34.08 | $34.27 | 782628 |
| 2025-11-24 | 34.07 | $33.54 | 726302 |
| 2025-11-21 | 34.09 | $33.58 | 1.3M |
| 2025-11-20 | 34.08 | $32.97 | 675516 |
| 2025-11-19 | 34.11 | $33.41 | 497800 |
| 2025-11-18 | 34.10 | $33.50 | 953442 |
| 2025-11-17 | 34.08 | $33.99 | 905500 |
| 2025-11-14 | 34.04 | $34.65 | 474100 |
| 2025-11-13 | 33.97 | $35.12 | 1.1M |
| 2025-11-12 | 33.90 | $35.38 | 1.6M |
| 2025-11-11 | 33.81 | $35.02 | 1.7M |
| 2025-11-10 | 33.76 | $34.70 | 826000 |
| 2025-11-07 | 33.71 | $34.13 | 1.1M |
| 2025-11-06 | 33.67 | $34.04 | 988200 |
| 2025-11-05 | 33.65 | $34.00 | 1.1M |
| 2025-11-04 | 33.67 | $33.56 | 11.9M |
| 2025-11-03 | 33.69 | $33.81 | 545628 |
| 2025-10-31 | 33.71 | $33.85 | 879030 |
| 2025-10-30 | 33.75 | $33.97 | 697600 |
| 2025-10-29 | 33.77 | $34.06 | 799437 |
| 2025-10-28 | 33.78 | $34.04 | 636000 |
| 2025-10-27 | 33.80 | $33.94 | 976700 |
| 2025-10-24 | 33.81 | $33.55 | 774200 |
| 2025-10-23 | 33.84 | $33.38 | 551000 |
| 2025-10-22 | 33.85 | $33.23 | 1.5M |
| 2025-10-21 | 33.88 | $33.08 | 710438 |
| 2025-10-20 | 33.93 | $33.36 | 1.5M |
| 2025-10-17 | 33.96 | $33.23 | 1.1M |
| 2025-10-16 | 34.00 | $33.63 | 1.6M |
| 2025-10-15 | 34.02 | $33.70 | 848916 |
| 2025-10-14 | 34.03 | $33.91 | 1.1M |
| 2025-10-13 | 34.04 | $33.63 | 1.1M |
| 2025-10-10 | 34.08 | $33.40 | 2.6M |
| 2025-10-09 | 34.11 | $33.74 | 831787 |
| 2025-10-08 | 34.13 | $34.29 | 915312 |
| 2025-10-07 | 34.10 | $33.99 | 2.2M |
| 2025-10-06 | 34.08 | $34.30 | 859504 |
| 2025-10-03 | 34.04 | $34.54 | 567851 |
| 2025-10-02 | 33.98 | $34.31 | 853780 |
| 2025-10-01 | 33.93 | $34.44 | 4.1M |
| 2025-09-30 | 33.86 | $34.34 | 1.9M |
| 2025-09-29 | 33.79 | $34.16 | 475000 |
| 2025-09-26 | 33.76 | $34.14 | 524220 |
| 2025-09-25 | 33.73 | $33.56 | 1.2M |
| 2025-09-24 | 33.72 | $33.83 | 796346 |
| 2025-09-23 | 33.73 | $34.01 | 1.1M |
| 2025-09-22 | 33.74 | $34.04 | 1.2M |
| 2025-09-19 | 33.77 | $33.97 | 402728 |
| 2025-09-18 | 33.79 | $34.01 | 443300 |
| 2025-09-17 | 33.81 | $33.97 | 568200 |
| 2025-09-16 | 33.82 | $34.04 | 1.0M |
| 2025-09-15 | 33.83 | $34.43 | 382112 |
| 2025-09-12 | 33.83 | $34.10 | 541244 |
| 2025-09-11 | 33.85 | $34.10 | 1.9M |
| 2025-09-10 | 33.86 | $33.71 | 671754 |
| 2025-09-09 | 33.87 | $33.57 | 610600 |
| 2025-09-08 | 33.88 | $33.55 | 1.3M |
| 2025-09-05 | 33.89 | $33.31 | 1.8M |
| 2025-09-04 | 33.89 | $33.37 | 352908 |
| 2025-09-03 | 33.87 | $32.99 | 911383 |
| 2025-09-02 | 33.85 | $32.97 | 882235 |
| 2025-08-29 | 33.82 | $33.43 | 688280 |
| 2025-08-28 | 33.73 | $33.58 | 1.4M |
| 2025-08-27 | 33.65 | $33.51 | 740111 |
| 2025-08-26 | 33.59 | $33.93 | 425901 |
| 2025-08-25 | 33.52 | $34.19 | 771801 |
| 2025-08-22 | 33.42 | $34.74 | 583440 |
| 2025-08-21 | 33.32 | $34.34 | 875111 |
| 2025-08-20 | 33.24 | $34.46 | 915919 |
| 2025-08-19 | 33.17 | $34.17 | 768730 |
| 2025-08-18 | 33.07 | $34.21 | 1.1M |
| 2025-08-15 | 32.96 | $34.43 | 1.5M |
| 2025-08-14 | 32.83 | $34.45 | 508900 |
| 2025-08-13 | 32.69 | $34.22 | 1.9M |
| 2025-08-12 | 32.57 | $33.97 | 453408 |
| 2025-08-11 | 32.44 | $33.72 | 1.7M |
| 2025-08-08 | 32.35 | $33.71 | 1.1M |
| 2025-08-07 | 32.26 | $33.47 | 2.3M |
| 2025-08-06 | 32.20 | $33.00 | 1.3M |
| 2025-08-05 | 32.17 | $32.45 | 390254 |
| 2025-08-04 | 32.15 | $32.33 | 2.5M |
| 2025-08-01 | 32.12 | $31.72 | 1.0M |
| 2025-07-31 | 32.12 | $32.07 | 551216 |
| 2025-07-30 | 32.09 | $32.18 | 710988 |
| 2025-07-29 | 32.06 | $32.49 | 431821 |
| 2025-07-28 | 32.02 | $32.25 | 523113 |
| 2025-07-25 | 31.98 | $32.80 | 553247 |
| 2025-07-24 | 31.91 | $32.72 | 737146 |
| 2025-07-23 | 31.82 | $32.99 | 934969 |
| 2025-07-22 | 31.73 | $32.16 | 680700 |
| 2025-07-21 | 31.65 | $32.01 | 1.0M |
| 2025-07-18 | 31.57 | $31.80 | 1.5M |
| 2025-07-17 | 31.51 | $31.82 | 1.2M |
| 2025-07-16 | 31.44 | $31.77 | 536800 |
| 2025-07-15 | 31.41 | $31.40 | 674836 |
| 2025-07-14 | 31.41 | $31.92 | 932007 |
| 2025-07-11 | 31.42 | $31.79 | 717700 |
| 2025-07-10 | 31.42 | $32.24 | 515600 |
| 2025-07-09 | 31.39 | $32.51 | 664700 |
| 2025-07-08 | 31.38 | $32.03 | 1.1M |
| 2025-07-07 | 31.39 | $31.68 | 896135 |
| 2025-07-03 | 31.41 | $31.77 | 1.0M |
| 2025-07-02 | 31.42 | $31.56 | 1.2M |
| 2025-07-01 | 31.43 | $31.50 | 1.7M |
| 2025-06-30 | 31.46 | $31.63 | 782900 |
| 2025-06-27 | 31.47 | $31.59 | 906700 |
| 2025-06-26 | 31.48 | $31.26 | 750800 |
| 2025-06-25 | 31.49 | $31.05 | 1.2M |
| 2025-06-24 | 31.53 | $31.17 | 749400 |
| 2025-06-23 | 31.55 | $30.54 | 719431 |
| 2025-06-20 | 31.61 | $30.42 | 899687 |
| 2025-06-18 | 31.68 | $30.56 | 2.6M |
| 2025-06-17 | 31.74 | $30.42 | 1.3M |
| 2025-06-16 | 31.81 | $31.12 | 1.4M |
| 2025-06-13 | 31.82 | $31.46 | 736001 |
| 2025-06-12 | 31.80 | $32.03 | 525504 |
| 2025-06-11 | 31.75 | $31.80 | 1.7M |
| 2025-06-10 | 31.70 | $31.79 | 806815 |
| 2025-06-09 | 31.65 | $32.22 | 585954 |
| 2025-06-06 | 31.58 | $32.27 | 580653 |
| 2025-06-05 | 31.49 | $32.06 | 654929 |
| 2025-06-04 | 31.41 | $31.86 | 601834 |
| 2025-06-03 | 31.35 | $31.86 | 1.2M |
| 2025-06-02 | 31.28 | $32.18 | 586107 |
| 2025-05-30 | 31.19 | $31.78 | 522584 |
| 2025-05-29 | 31.09 | $31.74 | 790713 |
| 2025-05-28 | 30.99 | $31.52 | 4.3M |
| 2025-05-27 | 30.93 | $31.82 | 4.8M |
| 2025-05-23 | 30.83 | $31.59 | 1.2M |
| 2025-05-22 | 30.74 | $31.75 | 900243 |
| 2025-05-21 | 30.63 | $31.69 | 687024 |
| 2025-05-20 | 30.52 | $31.90 | 3.4M |
| 2025-05-19 | 30.38 | $31.75 | 1.7M |
| 2025-05-16 | 30.21 | $31.26 | 938100 |
| 2025-05-15 | 30.07 | $31.21 | 2.4M |
| 2025-05-14 | 29.93 | $31.01 | 1.1M |
| 2025-05-13 | 29.79 | $30.81 | 2.6M |
| 2025-05-12 | 29.64 | $30.74 | 2.9M |
| 2025-05-09 | 29.47 | $30.77 | 660405 |
| 2025-05-08 | 29.27 | $30.49 | 687606 |
| 2025-05-07 | 29.09 | $30.47 | 927487 |
| 2025-05-06 | 28.81 | $30.56 | 943593 |
| 2025-05-05 | 28.52 | $30.55 | 6.6M |
| 2025-05-02 | 28.28 | $30.30 | 1.3M |
| 2025-05-01 | 28.16 | $29.78 | 854900 |
| 2025-04-30 | 28.11 | $29.89 | 1.3M |
| 2025-04-29 | 28.05 | $30.18 | 1.1M |
| 2025-04-28 | 27.96 | $29.95 | 860224 |
| 2025-04-25 | 27.91 | $29.76 | 1.7M |
| 2025-04-24 | 27.88 | $29.59 | 960232 |
| 2025-04-23 | 27.85 | $29.36 | 1.9M |
| 2025-04-22 | 27.85 | $29.18 | 1.7M |
| 2025-04-21 | 27.85 | $28.35 | 1.1M |
| 2025-04-17 | 27.87 | $28.54 | 1.6M |
| 2025-04-16 | 27.89 | $28.26 | 2.2M |
| 2025-04-15 | 27.95 | $28.28 | 2.7M |
| 2025-04-14 | 28.01 | $27.78 | 5.3M |
| 2025-04-11 | 28.07 | $27.39 | 4.6M |
| 2025-04-10 | 28.15 | $26.71 | 8.2M |
| 2025-04-09 | 28.21 | $26.93 | 6.1M |
| 2025-04-08 | 28.29 | $24.77 | 4.3M |
| 2025-04-07 | 28.45 | $24.90 | 5.6M |
| 2025-04-04 | 28.61 | $25.61 | 2.6M |
| 2025-04-03 | 28.78 | $27.94 | 1.6M |
| 2025-04-02 | 28.81 | $28.84 | 862200 |
| 2025-04-01 | 28.81 | $28.62 | 935247 |
| 2025-03-31 | 28.77 | $28.49 | 1.5M |
| 2025-03-28 | 28.74 | $28.85 | 1.5M |
| 2025-03-27 | 28.67 | $29.14 | 627547 |
| 2025-03-26 | 28.58 | $29.03 | 1.2M |
| 2025-03-25 | 28.51 | $29.45 | 1.8M |
| 2025-03-24 | 28.40 | $29.04 | 3.4M |
| 2025-03-21 | 28.28 | $28.84 | 925200 |
| 2025-03-20 | 28.17 | $28.93 | 2.7M |
| 2025-03-19 | 28.06 | $29.40 | 5.2M |
| 2025-03-18 | 27.92 | $29.47 | 5.2M |
| 2025-03-17 | 27.79 | $29.14 | 1.2M |
| 2025-03-14 | 27.66 | $28.82 | 1.5M |
| 2025-03-13 | 27.54 | $28.08 | 3.9M |
| 2025-03-12 | 27.46 | $28.34 | 1.1M |
| 2025-03-11 | 27.34 | $28.11 | 1.9M |
| 2025-03-10 | 27.23 | $28.12 | 1.8M |
| 2025-03-07 | 27.10 | $29.02 | 1.6M |
| 2025-03-06 | 26.95 | $28.51 | 1.5M |
| 2025-03-05 | 26.79 | $28.82 | 3.4M |
| 2025-03-04 | 26.61 | $27.85 | 2.5M |
| 2025-03-03 | 26.46 | $27.92 | 1.5M |
| 2025-02-28 | 26.33 | $27.44 | 705000 |
| 2025-02-27 | 26.23 | $27.32 | 360829 |
| 2025-02-26 | 26.14 | $27.51 | 890300 |
| 2025-02-25 | 26.03 | $27.26 | 1.1M |
| 2025-02-24 | 25.94 | $26.69 | 1.5M |
| 2025-02-21 | 25.86 | $26.64 | 9.2M |
| 2025-02-20 | 25.79 | $26.72 | 299507 |
| 2025-02-19 | 25.69 | $26.56 | 490301 |
| 2025-02-18 | 25.61 | $27.00 | 471100 |
| 2025-02-14 | 25.47 | $26.51 | 357823 |
| 2025-02-13 | 25.36 | $26.41 | 866916 |
| 2025-02-12 | 25.24 | $26.37 | 817718 |
| 2025-02-11 | 25.11 | $26.07 | 463400 |
| 2025-02-10 | 24.97 | $25.79 | 1.1M |
| 2025-02-07 | 24.85 | $25.68 | 604100 |
| 2025-02-06 | 24.75 | $25.86 | 827100 |
| 2025-02-05 | 24.64 | $25.43 | 634449 |
| 2025-02-04 | 24.55 | $25.20 | 441407 |
| 2025-02-03 | 24.45 | $24.83 | 1.1M |
| 2025-01-31 | 24.36 | $25.27 | 1.3M |
| 2025-01-30 | 24.26 | $25.52 | 370000 |
| 2025-01-29 | 24.15 | $25.40 | 325043 |
| 2025-01-28 | 24.05 | $25.35 | 170900 |
| 2025-01-27 | 23.95 | $25.43 | 669411 |
| 2025-01-24 | 23.85 | $25.22 | 543817 |
| 2025-01-23 | 23.75 | $25.20 | 532835 |
| 2025-01-22 | 23.64 | $24.74 | 171200 |
| 2025-01-21 | 23.56 | $24.84 | 1.0M |
| 2025-01-17 | 23.47 | $24.32 | 370700 |
| 2025-01-16 | 23.43 | $24.22 | 414200 |
| 2025-01-15 | 23.44 | $24.11 | 620400 |
| 2025-01-14 | 23.45 | $23.67 | 346116 |
| 2025-01-13 | 23.47 | $23.37 | 579928 |
| 2025-01-10 | 23.52 | $23.39 | 450900 |
| 2025-01-08 | 23.57 | $23.66 | 843000 |
| 2025-01-07 | 23.60 | $23.62 | 458703 |
| 2025-01-06 | 23.65 | $23.61 | 372624 |
| 2025-01-03 | 23.69 | $23.28 | 94200 |
| 2025-01-02 | 23.73 | $23.03 | 151100 |
| 2024-12-31 | 23.77 | $23.30 | 113805 |
| 2024-12-30 | 23.80 | $23.32 | 121000 |
| 2024-12-27 | 23.83 | $23.34 | 487804 |
| 2024-12-26 | 23.84 | $23.40 | 91330 |
| 2024-12-24 | 23.84 | $23.36 | 76144 |
| 2024-12-23 | 23.85 | $23.15 | 751300 |
| 2024-12-20 | 23.87 | $23.09 | 614500 |
| 2024-12-19 | 23.90 | $23.06 | 806506 |
| 2024-12-18 | 23.92 | $23.04 | 2.6M |
| 2024-12-17 | 23.95 | $23.65 | 247114 |
| 2024-12-16 | 23.96 | $24.34 | 171422 |
| 2024-12-13 | 23.93 | $24.33 | 160314 |
| 2024-12-12 | 23.88 | $24.14 | 127300 |
| 2024-12-11 | 23.84 | $24.38 | 375800 |
| 2024-12-10 | 23.79 | $24.27 | 180010 |
| 2024-12-09 | 23.77 | $24.33 | 166130 |
| 2024-12-06 | 23.75 | $24.48 | 195120 |
| 2024-12-05 | 23.74 | $24.56 | 265100 |
| 2024-12-04 | 23.72 | $24.04 | 166803 |
| 2024-12-03 | 23.74 | $23.91 | 411300 |
| 2024-12-02 | 23.76 | $23.86 | 332130 |
| 2024-11-29 | 23.78 | $23.88 | 93940 |
| 2024-11-27 | 23.78 | $23.56 | 480720 |
| 2024-11-26 | 23.81 | $23.39 | 226511 |
| 2024-11-25 | 23.85 | $23.59 | 372000 |
| 2024-11-22 | 23.89 | $23.44 | 2.5M |
| 2024-11-21 | 23.91 | $23.65 | 530240 |
| 2024-11-20 | 23.94 | $23.60 | 447413 |
| 2024-11-19 | 23.97 | $23.65 | 182500 |
| 2024-11-18 | 24.00 | $23.84 | 141000 |
| 2024-11-15 | 24.03 | $23.63 | 184700 |
| 2024-11-14 | 24.08 | $23.42 | 199057 |
| 2024-11-13 | 24.13 | $23.29 | 184971 |
| 2024-11-12 | 24.19 | $23.42 | 1.0M |
| 2024-11-11 | 24.23 | $23.94 | 1.2M |
| 2024-11-08 | 24.26 | $23.81 | 581442 |
| 2024-11-07 | 24.29 | $24.29 | 357232 |
| 2024-11-06 | 24.28 | $24.16 | 459600 |
| 2024-11-05 | 24.28 | $24.56 | 616800 |
| 2024-11-04 | 24.26 | $24.25 | 193009 |
| 2024-11-01 | 24.26 | $24.15 | 125900 |
| 2024-10-31 | 24.27 | $24.00 | 119918 |
| 2024-10-30 | 24.26 | $24.09 | 620634 |
| 2024-10-29 | 24.27 | $24.20 | 1.6M |
| 2024-10-28 | 24.27 | $24.32 | 200521 |
| 2024-10-25 | 24.29 | $23.99 | 201230 |
| 2024-10-24 | 24.34 | $24.24 | 539200 |
| 2024-10-23 | 24.37 | $24.09 | 220300 |
| 2024-10-22 | 24.39 | $24.31 | 141225 |
| 2024-10-21 | 24.41 | $24.38 | 183600 |
| 2024-10-18 | 24.42 | $24.69 | 214700 |
| 2024-10-17 | 24.41 | $24.48 | 136720 |
| 2024-10-16 | 24.43 | $24.40 | 146100 |
| 2024-10-15 | 24.42 | $24.33 | 376400 |
| 2024-10-14 | 24.41 | $24.45 | 156400 |
| 2024-10-11 | 24.41 | $24.38 | 575444 |
| 2024-10-10 | 24.39 | $24.21 | 244137 |
| 2024-10-09 | 24.38 | $24.16 | 103400 |
| 2024-10-08 | 24.36 | $24.11 | 99400 |
| 2024-10-07 | 24.33 | $24.20 | 133035 |
| 2024-10-04 | 24.31 | $24.27 | 144700 |
| 2024-10-03 | 24.27 | $23.96 | 168700 |
| 2024-10-02 | 24.26 | $24.16 | 277817 |
| 2024-10-01 | 24.24 | $24.23 | 344100 |
| 2024-09-30 | 24.21 | $24.73 | 120200 |
| 2024-09-27 | 24.18 | $24.92 | 655900 |
| 2024-09-26 | 24.14 | $25.01 | 218426 |
| 2024-09-25 | 24.10 | $24.45 | 124607 |
| 2024-09-24 | 24.08 | $24.72 | 170046 |
| 2024-09-23 | 24.05 | $24.50 | 157200 |
| 2024-09-20 | 24.03 | $24.57 | 663210 |
| 2024-09-19 | 23.98 | $24.74 | 215900 |
| 2024-09-18 | 23.93 | $24.26 | 365338 |
| 2024-09-17 | 23.89 | $24.26 | 188941 |
| 2024-09-16 | 23.85 | $24.34 | 162200 |
| 2024-09-13 | 23.80 | $24.08 | 1.7M |
| 2024-09-12 | 23.74 | $23.91 | 140400 |
| 2024-09-11 | 23.68 | $23.71 | 238900 |
| 2024-09-10 | 23.62 | $23.55 | 346400 |
| 2024-09-09 | 23.56 | $23.77 | 404800 |
| 2024-09-06 | 23.48 | $23.46 | 352343 |
| 2024-09-05 | 23.41 | $23.92 | 268313 |
| 2024-09-04 | 23.30 | $23.70 | 610700 |
| 2024-09-03 | 23.19 | $23.65 | 761524 |
| 2024-08-30 | 23.09 | $24.15 | 175200 |
| 2024-08-29 | 22.98 | $24.12 | 592133 |
| 2024-08-28 | 22.90 | $24.08 | 134300 |
| 2024-08-27 | 22.86 | $24.19 | 100242 |
| 2024-08-26 | 22.82 | $24.03 | 276600 |
| 2024-08-23 | 22.77 | $24.10 | 1.4M |
| 2024-08-22 | 22.73 | $23.63 | 254644 |
| 2024-08-21 | 22.70 | $23.65 | 167900 |
| 2024-08-20 | 22.67 | $23.44 | 175200 |
| 2024-08-19 | 22.66 | $23.55 | 239300 |
| 2024-08-16 | 22.66 | $23.26 | 202616 |
| 2024-08-15 | 22.65 | $23.01 | 599500 |
| 2024-08-14 | 22.65 | $22.70 | 107934 |
| 2024-08-13 | 22.68 | $22.52 | 378726 |
| 2024-08-12 | 22.72 | $22.19 | 426616 |
| 2024-08-09 | 22.77 | $22.19 | 1.2M |
| 2024-08-08 | 22.82 | $22.03 | 175800 |
| 2024-08-07 | 22.88 | $21.75 | 284200 |
| 2024-08-06 | 22.94 | $21.58 | 593619 |
| 2024-08-05 | 22.99 | $21.54 | 1.3M |
| 2024-08-02 | 23.06 | $22.04 | 4.4M |
| 2024-08-01 | 23.11 | $22.46 | 1.4M |
| 2024-07-31 | 23.12 | $23.34 | 509420 |
| 2024-07-30 | 23.08 | $23.35 | 1.5M |
| 2024-07-29 | 23.04 | $23.12 | 384242 |
| 2024-07-26 | 23.00 | $23.31 | 1.2M |
| 2024-07-25 | 22.96 | $23.00 | 199900 |
| 2024-07-24 | 22.92 | $23.03 | 1.8M |
| 2024-07-23 | 22.90 | $23.27 | 154300 |
| 2024-07-22 | 22.87 | $23.41 | 165200 |
| 2024-07-19 | 22.82 | $23.06 | 275592 |
| 2024-07-18 | 22.80 | $23.13 | 220734 |
| 2024-07-17 | 22.76 | $23.23 | 1.0M |
| 2024-07-16 | 22.72 | $23.30 | 907700 |
| 2024-07-15 | 22.65 | $23.16 | 365834 |
| 2024-07-12 | 22.61 | $23.32 | 466800 |
| 2024-07-11 | 22.59 | $23.16 | 1.2M |
| 2024-07-10 | 22.55 | $22.95 | 361200 |
| 2024-07-09 | 22.59 | $22.71 | 632802 |
| 2024-07-08 | 22.65 | $22.86 | 141401 |
| 2024-07-05 | 22.72 | $22.95 | 419938 |
| 2024-07-03 | 22.77 | $22.76 | 3.4M |
| 2024-07-02 | 22.82 | $22.49 | 106000 |
| 2024-07-01 | 22.91 | $22.62 | 287700 |
| 2024-06-28 | 22.99 | $22.36 | 334700 |
| 2024-06-27 | 23.07 | $22.36 | 435400 |
| 2024-06-26 | 23.13 | $22.36 | 1.2M |
| 2024-06-25 | 23.21 | $22.51 | 537300 |
| 2024-06-24 | 23.29 | $22.69 | 274831 |
| 2024-06-21 | 23.34 | $22.33 | 380400 |
| 2024-06-20 | 23.42 | $22.66 | 344339 |
| 2024-06-18 | 23.49 | $22.50 | 4.8M |
| 2024-06-17 | 23.57 | $22.34 | 2.6M |
| 2024-06-14 | 23.66 | $21.97 | 3.3M |
| 2024-06-13 | 23.76 | $22.30 | 1.9M |
| 2024-06-12 | 23.84 | $22.87 | 471748 |
| 2024-06-11 | 23.89 | $22.48 | 1.6M |
| 2024-06-10 | 23.94 | $23.72 | 248900 |
| 2024-06-07 | 23.93 | $23.95 | 4.8M |
| 2024-06-06 | 23.90 | $24.12 | 998527 |
| 2024-06-05 | 23.86 | $23.91 | 1.1M |
| 2024-06-04 | 23.83 | $23.89 | 166300 |
| 2024-06-03 | 23.78 | $24.25 | 331540 |
| 2024-05-31 | 23.70 | $24.20 | 642301 |
| 2024-05-30 | 23.62 | $23.92 | 782400 |
| 2024-05-29 | 23.54 | $23.65 | 384205 |
| 2024-05-28 | 23.47 | $23.99 | 492900 |
| 2024-05-24 | 23.39 | $24.01 | 643300 |
| 2024-05-23 | 23.31 | $23.72 | 136400 |
| 2024-05-22 | 23.25 | $23.91 | 468824 |
| 2024-05-21 | 23.17 | $24.11 | 150529 |
| 2024-05-20 | 23.10 | $24.03 | 673037 |
| 2024-05-17 | 23.01 | $24.13 | 1.1M |
| 2024-05-16 | 22.90 | $23.95 | 829800 |
| 2024-05-15 | 22.80 | $23.99 | 181300 |
| 2024-05-14 | 22.69 | $23.78 | 298315 |
| 2024-05-13 | 22.58 | $23.55 | 310113 |
| 2024-05-10 | 22.50 | $23.54 | 215000 |
| 2024-05-09 | 22.42 | $23.36 | 403300 |
| 2024-05-08 | 22.36 | $23.32 | 774200 |
| 2024-05-07 | 22.32 | $23.25 | 1.4M |
| 2024-05-06 | 22.29 | $22.99 | 298734 |
| 2024-05-03 | 22.29 | $22.64 | 164502 |
| 2024-05-02 | 22.29 | $22.59 | 653428 |
| 2024-05-01 | 22.30 | $22.23 | 241134 |
| 2024-04-30 | 22.33 | $22.25 | 592100 |
| 2024-04-29 | 22.35 | $22.49 | 303500 |
| 2024-04-26 | 22.36 | $22.46 | 438447 |
| 2024-04-25 | 22.37 | $22.34 | 360400 |
| 2024-04-24 | 22.40 | $22.42 | 2.4M |
| 2024-04-23 | 22.41 | $22.67 | 588943 |
| 2024-04-22 | 22.40 | $22.27 | 266415 |
| 2024-04-19 | 22.42 | $21.95 | 785507 |
| 2024-04-18 | 22.45 | $21.87 | 317200 |
| 2024-04-17 | 22.48 | $21.81 | 606514 |
| 2024-04-16 | 22.50 | $21.59 | 911700 |
| 2024-04-15 | 22.53 | $21.92 | 418301 |
| 2024-04-12 | 22.55 | $21.89 | 496342 |
| 2024-04-11 | 22.56 | $22.26 | 596825 |
| 2024-04-10 | 22.56 | $22.47 | 321100 |
| 2024-04-09 | 22.55 | $22.68 | 1.2M |
| 2024-04-08 | 22.51 | $22.92 | 262220 |
| 2024-04-05 | 22.46 | $22.76 | 705308 |
| 2024-04-04 | 22.41 | $22.72 | 1.6M |
| 2024-04-03 | 22.36 | $22.88 | 2.7M |
| 2024-04-02 | 22.28 | $22.64 | 410400 |
| 2024-04-01 | 22.21 | $22.68 | 1.1M |
| 2024-03-28 | 22.15 | $22.74 | 210500 |
| 2024-03-27 | 22.07 | $22.78 | 664100 |
| 2024-03-26 | 21.98 | $22.66 | 333200 |
| 2024-03-25 | 21.90 | $22.57 | 193442 |
| 2024-03-22 | 21.83 | $22.52 | 479922 |
| 2024-03-21 | 21.75 | $22.57 | 572700 |
| 2024-03-20 | 21.68 | $22.53 | 408800 |
| 2024-03-19 | 21.59 | $22.29 | 99932 |
| 2024-03-18 | 21.52 | $22.15 | 602009 |
| 2024-03-15 | 21.44 | $22.28 | 228027 |
| 2024-03-14 | 21.35 | $22.05 | 279948 |
| 2024-03-13 | 21.27 | $22.30 | 879644 |
| 2024-03-12 | 21.16 | $22.24 | 603000 |
| 2024-03-11 | 21.07 | $21.95 | 208222 |
| 2024-03-08 | 20.99 | $21.87 | 235300 |
| 2024-03-07 | 20.91 | $21.84 | 363000 |
| 2024-03-06 | 20.83 | $21.60 | 491012 |
| 2024-03-05 | 20.77 | $21.35 | 561829 |
| 2024-03-04 | 20.72 | $21.30 | 228811 |
| 2024-03-01 | 20.68 | $21.31 | 500800 |
| 2024-02-29 | 20.64 | $21.20 | 167448 |
| 2024-02-28 | 20.61 | $21.08 | 105800 |
| 2024-02-27 | 20.60 | $21.09 | 135118 |
| 2024-02-26 | 20.58 | $21.04 | 115108 |
| 2024-02-23 | 20.56 | $21.05 | 224000 |
| 2024-02-22 | 20.53 | $20.99 | 166521 |
| 2024-02-21 | 20.51 | $20.74 | 150400 |
| 2024-02-20 | 20.49 | $20.88 | 272801 |
| 2024-02-16 | 20.47 | $20.64 | 126600 |
| 2024-02-15 | 20.46 | $20.57 | 265600 |
| 2024-02-14 | 20.44 | $20.36 | 324141 |
| 2024-02-13 | 20.43 | $20.12 | 349800 |
| 2024-02-12 | 20.43 | $20.42 | 1.1M |
| 2024-02-09 | 20.44 | $20.30 | 124900 |
| 2024-02-08 | 20.46 | $20.28 | 329800 |
| 2024-02-07 | 20.48 | $20.31 | 173406 |
| 2024-02-06 | 20.50 | $20.40 | 202500 |
| 2024-02-05 | 20.54 | $20.36 | 672100 |
| 2024-02-02 | 20.56 | $20.49 | 517900 |
| 2024-02-01 | 20.58 | $20.57 | 1.9M |
| 2024-01-31 | 20.57 | $20.59 | 335400 |
| 2024-01-30 | 20.59 | $20.76 | 910700 |
| 2024-01-29 | 20.60 | $20.63 | 1.6M |
| 2024-01-26 | 20.61 | $20.68 | 155004 |
| 2024-01-25 | 20.63 | $20.55 | 682014 |
| 2024-01-24 | 20.66 | $20.56 | 258700 |
| 2024-01-23 | 20.67 | $20.38 | 217500 |
| 2024-01-22 | 20.69 | $20.46 | 249323 |
| 2024-01-19 | 20.69 | $20.36 | 284831 |
| 2024-01-18 | 20.73 | $20.25 | 204729 |
| 2024-01-17 | 20.76 | $20.08 | 486300 |
| 2024-01-16 | 20.79 | $20.20 | 450725 |
| 2024-01-12 | 20.83 | $20.61 | 383224 |
| 2024-01-11 | 20.85 | $20.60 | 656400 |
| 2024-01-10 | 20.86 | $20.80 | 235444 |
| 2024-01-09 | 20.85 | $20.76 | 1.1M |
| 2024-01-08 | 20.84 | $21.08 | 642700 |
| 2024-01-05 | 20.81 | $20.84 | 1.0M |
| 2024-01-04 | 20.79 | $20.75 | 1.2M |
| 2024-01-03 | 20.77 | $20.55 | 412437 |
| 2024-01-02 | 20.75 | $20.81 | 251035 |
| 2023-12-29 | 20.74 | $20.96 | 1.1M |
| 2023-12-28 | 20.70 | $20.94 | 476035 |
| 2023-12-27 | 20.66 | $21.13 | 864513 |
| 2023-12-26 | 20.61 | $21.01 | 316100 |
| 2023-12-22 | 20.56 | $20.88 | 289100 |
| 2023-12-21 | 20.52 | $20.77 | 434211 |
| 2023-12-20 | 20.47 | $20.51 | 339436 |
| 2023-12-19 | 20.44 | $21.05 | 560000 |
| 2023-12-18 | 20.38 | $20.82 | 2.9M |
| 2023-12-15 | 20.33 | $20.75 | 461200 |
| 2023-12-14 | 20.27 | $21.03 | 1.1M |
| 2023-12-13 | 20.20 | $20.95 | 823624 |
| 2023-12-12 | 20.12 | $20.73 | 1.2M |
| 2023-12-11 | 20.04 | $20.66 | 269100 |
| 2023-12-08 | 19.95 | $20.62 | 189904 |
| 2023-12-07 | 19.85 | $20.50 | 248745 |
| 2023-12-06 | 19.77 | $20.37 | 592900 |
| 2023-12-05 | 19.68 | $20.28 | 169440 |
| 2023-12-04 | 19.60 | $20.32 | 356900 |
| 2023-12-01 | 19.53 | $20.42 | 373338 |
| 2023-11-30 | 19.44 | $20.20 | 199600 |
| 2023-11-29 | 19.34 | $20.19 | 233900 |
| 2023-11-28 | 19.24 | $20.09 | 179200 |
| 2023-11-27 | 19.15 | $20.03 | 147200 |
| 2023-11-24 | 19.04 | $20.10 | 132029 |
| 2023-11-22 | 18.94 | $19.82 | 357336 |
| 2023-11-21 | 18.85 | $19.83 | 152000 |
| 2023-11-20 | 18.77 | $19.93 | 185000 |
| 2023-11-17 | 18.69 | $19.87 | 179630 |
| 2023-11-16 | 18.61 | $19.52 | 497127 |
| 2023-11-15 | 18.56 | $19.54 | 527341 |
| 2023-11-14 | 18.52 | $19.47 | 275900 |
| 2023-11-13 | 18.50 | $18.99 | 139000 |
| 2023-11-10 | 18.50 | $18.86 | 153605 |
| 2023-11-09 | 18.49 | $18.73 | 381942 |
| 2023-11-08 | 18.51 | $18.78 | 358234 |
| 2023-11-07 | 18.53 | $18.66 | 167200 |
| 2023-11-06 | 18.55 | $18.74 | 455118 |
| 2023-11-03 | 18.56 | $18.81 | 577200 |
| 2023-11-02 | 18.56 | $18.59 | 468100 |
| 2023-11-01 | 18.56 | $18.33 | 585227 |
| 2023-10-31 | 18.57 | $18.18 | 378121 |
| 2023-10-30 | 18.58 | $18.17 | 1.6M |
| 2023-10-27 | 18.60 | $17.89 | 476305 |
| 2023-10-26 | 18.65 | $18.04 | 461333 |
| 2023-10-25 | 18.69 | $18.09 | 329938 |
| 2023-10-24 | 18.72 | $18.23 | 327200 |
| 2023-10-23 | 18.76 | $18.29 | 661932 |
| 2023-10-20 | 18.79 | $18.28 | 3.3M |
| 2023-10-19 | 18.83 | $18.54 | 3.7M |
| 2023-10-18 | 18.86 | $18.72 | 3.5M |
| 2023-10-17 | 18.89 | $19.02 | 597500 |
| 2023-10-16 | 18.90 | $19.02 | 234000 |
| 2023-10-13 | 18.91 | $18.74 | 255600 |
| 2023-10-12 | 18.94 | $19.04 | 277430 |
| 2023-10-11 | 18.96 | $19.27 | 283614 |
| 2023-10-10 | 18.95 | $19.10 | 672206 |
| 2023-10-09 | 18.94 | $18.79 | 392200 |
| 2023-10-06 | 18.95 | $18.94 | 1.1M |
| 2023-10-05 | 18.94 | $18.59 | 359400 |
| 2023-10-04 | 18.95 | $18.43 | 422146 |
| 2023-10-03 | 18.96 | $18.37 | 645713 |
| 2023-10-02 | 18.99 | $18.54 | 1.5M |
| 2023-09-29 | 19.03 | $18.91 | 297800 |
| 2023-09-28 | 19.04 | $18.96 | 5.3M |
| 2023-09-27 | 19.07 | $18.71 | 1.6M |
| 2023-09-26 | 19.10 | $18.84 | 1.7M |
| 2023-09-25 | 19.12 | $18.97 | 677113 |
| 2023-09-22 | 19.11 | $19.07 | 286700 |
| 2023-09-21 | 19.10 | $19.17 | 822536 |
| 2023-09-20 | 19.09 | $19.30 | 556600 |
| 2023-09-19 | 19.07 | $19.30 | 148021 |
| 2023-09-18 | 19.06 | $19.15 | 218800 |
| 2023-09-15 | 19.05 | $19.33 | 788231 |
| 2023-09-14 | 19.03 | $19.36 | 391737 |
| 2023-09-13 | 19.03 | $19.07 | 205300 |
| 2023-09-12 | 19.04 | $19.04 | 165019 |
| 2023-09-11 | 19.07 | $19.00 | 142743 |
| 2023-09-08 | 19.10 | $18.72 | 749000 |
| 2023-09-07 | 19.16 | $18.68 | 326917 |
| 2023-09-06 | 19.20 | $18.79 | 492300 |
| 2023-09-05 | 19.24 | $18.95 | 282910 |
| 2023-09-01 | 19.29 | $19.20 | 925543 |
| 2023-08-31 | 19.31 | $19.23 | 239204 |
| 2023-08-30 | 19.32 | $19.42 | 125900 |
| 2023-08-29 | 19.32 | $19.43 | 209500 |
| 2023-08-28 | 19.34 | $19.15 | 1.8M |
| 2023-08-25 | 19.39 | $18.91 | 448900 |
| 2023-08-24 | 19.45 | $18.83 | 3.7M |
| 2023-08-23 | 19.50 | $19.03 | 195605 |
| 2023-08-22 | 19.56 | $18.90 | 182800 |
| 2023-08-21 | 19.62 | $19.02 | 352301 |
| 2023-08-18 | 19.67 | $18.96 | 758900 |
| 2023-08-17 | 19.73 | $19.00 | 914729 |
| 2023-08-16 | 19.78 | $19.22 | 225000 |
| 2023-08-15 | 19.82 | $19.33 | 282538 |
| 2023-08-14 | 19.85 | $19.64 | 400938 |
| 2023-08-11 | 19.86 | $19.67 | 383529 |
| 2023-08-10 | 19.86 | $19.80 | 502725 |
| 2023-08-09 | 19.86 | $19.59 | 199120 |
| 2023-08-08 | 19.86 | $19.54 | 787400 |
| 2023-08-07 | 19.83 | $19.85 | 169100 |
| 2023-08-04 | 19.78 | $19.59 | 204400 |
| 2023-08-03 | 19.74 | $19.49 | 116732 |
| 2023-08-02 | 19.69 | $19.42 | 749931 |
| 2023-08-01 | 19.67 | $19.86 | 498500 |
| 2023-07-31 | 19.64 | $20.08 | 624639 |
| 2023-07-28 | 19.59 | $20.15 | 1.4M |
| 2023-07-27 | 19.53 | $19.92 | 1.7M |
| 2023-07-26 | 19.47 | $20.19 | 1.7M |
| 2023-07-25 | 19.41 | $20.08 | 1.3M |
| 2023-07-24 | 19.33 | $20.04 | 157916 |
| 2023-07-21 | 19.26 | $20.05 | 182100 |
| 2023-07-20 | 19.19 | $20.03 | 148300 |
| 2023-07-19 | 19.14 | $20.00 | 257200 |
| 2023-07-18 | 19.09 | $19.99 | 227142 |
| 2023-07-17 | 19.05 | $19.83 | 205900 |
| 2023-07-14 | 19.01 | $19.70 | 190971 |
| 2023-07-13 | 18.98 | $19.86 | 3.3M |
| 2023-07-12 | 18.92 | $19.50 | 496710 |
| 2023-07-11 | 18.88 | $19.05 | 426700 |
| 2023-07-10 | 18.87 | $18.80 | 154300 |
| 2023-07-07 | 18.87 | $18.76 | 239634 |
| 2023-07-06 | 18.87 | $18.56 | 337300 |
| 2023-07-05 | 18.91 | $18.85 | 202916 |
| 2023-07-03 | 18.93 | $19.28 | 308006 |
| 2023-06-30 | 18.94 | $19.18 | 465709 |
| 2023-06-29 | 18.93 | $18.91 | 265215 |
| 2023-06-28 | 18.93 | $18.83 | 413314 |
| 2023-06-27 | 18.94 | $18.88 | 366000 |
| 2023-06-26 | 18.96 | $18.59 | 127500 |
| 2023-06-23 | 18.99 | $18.51 | 237400 |
| 2023-06-22 | 19.01 | $18.76 | 340700 |
| 2023-06-21 | 19.05 | $18.98 | 219738 |
| 2023-06-20 | 19.08 | $18.99 | 207800 |
| 2023-06-16 | 19.12 | $19.12 | 327200 |
| 2023-06-15 | 19.13 | $19.15 | 295000 |
| 2023-06-14 | 19.14 | $18.97 | 232000 |
| 2023-06-13 | 19.16 | $18.81 | 697005 |
| 2023-06-12 | 19.19 | $18.71 | 564400 |
| 2023-06-09 | 19.22 | $18.71 | 374500 |
| 2023-06-08 | 19.25 | $18.86 | 242512 |
| 2023-06-07 | 19.28 | $18.66 | 278100 |
| 2023-06-06 | 19.33 | $19.42 | 841919 |
| 2023-06-05 | 19.34 | $19.26 | 1.7M |
| 2023-06-02 | 19.36 | $19.44 | 372147 |
| 2023-06-01 | 19.35 | $19.12 | 1.2M |
| 2023-05-31 | 19.37 | $18.79 | 749518 |
| 2023-05-30 | 19.40 | $19.12 | 1.1M |
| 2023-05-26 | 19.43 | $19.26 | 1.0M |
| 2023-05-25 | 19.46 | $19.07 | 234502 |
| 2023-05-24 | 19.50 | $19.08 | 468246 |
| 2023-05-23 | 19.52 | $19.48 | 159800 |
| 2023-05-22 | 19.51 | $19.67 | 863600 |
| 2023-05-19 | 19.52 | $19.60 | 317730 |
| 2023-05-18 | 19.53 | $19.43 | 974241 |
| 2023-05-17 | 19.55 | $19.40 | 399800 |
| 2023-05-16 | 19.57 | $19.25 | 994900 |
| 2023-05-15 | 19.60 | $19.50 | 545600 |
| 2023-05-12 | 19.59 | $19.30 | 337700 |
| 2023-05-11 | 19.62 | $19.37 | 1.1M |
| 2023-05-10 | 19.63 | $19.47 | 1.0M |
| 2023-05-09 | 19.63 | $19.55 | 852200 |
| 2023-05-08 | 19.61 | $19.66 | 2.7M |
| 2023-05-05 | 19.59 | $19.68 | 1.1M |
| 2023-05-04 | 19.56 | $19.26 | 2.0M |
| 2023-05-03 | 19.54 | $19.41 | 2.2M |
| 2023-05-02 | 19.52 | $19.42 | 395813 |
| 2023-05-01 | 19.49 | $19.76 | 325444 |
| 2023-04-28 | 19.43 | $19.77 | 584300 |
| 2023-04-27 | 19.38 | $19.84 | 796100 |
| 2023-04-26 | 19.31 | $19.56 | 1.5M |
| 2023-04-25 | 19.23 | $19.34 | 1.1M |
| 2023-04-24 | 19.17 | $19.92 | 596700 |
| 2023-04-21 | 19.06 | $19.79 | 662848 |
| 2023-04-20 | 18.97 | $19.76 | 872200 |
| 2023-04-19 | 18.89 | $19.84 | 699200 |
| 2023-04-18 | 18.82 | $19.72 | 550408 |
| 2023-04-17 | 18.73 | $19.47 | 3.1M |
| 2023-04-14 | 18.62 | $19.79 | 1.1M |
| 2023-04-13 | 18.53 | $19.64 | 255100 |
| 2023-04-12 | 18.43 | $19.41 | 936300 |
| 2023-04-11 | 18.40 | $19.25 | 2.0M |
| 2023-04-10 | 18.36 | $19.15 | 317066 |
| 2023-04-06 | 18.35 | $19.19 | 731909 |
| 2023-04-05 | 18.36 | $18.82 | 814833 |
| 2023-04-04 | 18.41 | $18.89 | 1.5M |
| 2023-04-03 | 18.45 | $18.83 | 1.7M |
| 2023-03-31 | 18.52 | $18.70 | 868143 |
| 2023-03-30 | 18.59 | $18.65 | 915134 |
| 2023-03-29 | 18.65 | $18.44 | 912700 |
| 2023-03-28 | 18.73 | $18.04 | 1.0M |
| 2023-03-27 | 18.83 | $18.03 | 1.3M |
| 2023-03-24 | 18.92 | $17.83 | 4.8M |
| 2023-03-23 | 19.00 | $17.90 | 4.0M |
| 2023-03-22 | 19.09 | $18.24 | 1.7M |
| 2023-03-21 | 19.16 | $18.50 | 1.7M |
| 2023-03-20 | 19.23 | $17.76 | 1.9M |
| 2023-03-17 | 19.34 | $17.38 | 2.7M |
| 2023-03-16 | 19.46 | $17.96 | 4.3M |
| 2023-03-15 | 19.56 | $17.68 | 6.0M |
| 2023-03-14 | 19.68 | $18.75 | 1.8M |
| 2023-03-13 | 19.73 | $18.41 | 9.1M |
| 2023-03-10 | 19.80 | $18.98 | 2.3M |
| 2023-03-09 | 19.84 | $19.44 | 2.8M |
| 2023-03-08 | 19.86 | $19.82 | 627100 |
| 2023-03-07 | 19.86 | $19.72 | 591800 |
| 2023-03-06 | 19.85 | $20.21 | 476400 |
| 2023-03-03 | 19.82 | $20.13 | 2.1M |
| 2023-03-02 | 19.82 | $19.83 | 971603 |
| 2023-03-01 | 19.84 | $20.01 | 722100 |
| 2023-02-28 | 19.83 | $19.96 | 4.5M |
| 2023-02-27 | 19.82 | $19.88 | 934200 |
| 2023-02-24 | 19.81 | $19.49 | 515710 |
| 2023-02-23 | 19.83 | $19.71 | 579200 |
| 2023-02-22 | 19.83 | $19.56 | 720900 |
| 2023-02-21 | 19.83 | $19.82 | 521800 |
| 2023-02-17 | 19.81 | $19.96 | 315500 |
| 2023-02-16 | 19.78 | $19.94 | 1.2M |
| 2023-02-15 | 19.74 | $19.88 | 1.1M |
| 2023-02-14 | 19.71 | $20.01 | 378341 |
| 2023-02-13 | 19.68 | $19.89 | 1.1M |
| 2023-02-10 | 19.65 | $19.66 | 723800 |
| 2023-02-09 | 19.62 | $19.88 | 831513 |
| 2023-02-08 | 19.58 | $19.78 | 535616 |
| 2023-02-07 | 19.53 | $19.78 | 446720 |
| 2023-02-06 | 19.48 | $19.54 | 768200 |
| 2023-02-03 | 19.43 | $19.76 | 687324 |
| 2023-02-02 | 19.35 | $20.04 | 3.5M |
| 2023-02-01 | 19.27 | $20.19 | 4.3M |
| 2023-01-31 | 19.15 | $19.86 | 388200 |
| 2023-01-30 | 19.03 | $19.67 | 328700 |
| 2023-01-27 | 18.93 | $19.80 | 721526 |
| 2023-01-26 | 18.82 | $19.88 | 946300 |
| 2023-01-25 | 18.71 | $19.67 | 568900 |
| 2023-01-24 | 18.60 | $19.52 | 431600 |
| 2023-01-23 | 18.50 | $19.46 | 554500 |
| 2023-01-20 | 18.41 | $19.41 | 562971 |
| 2023-01-19 | 18.30 | $19.18 | 1.4M |
| 2023-01-18 | 18.20 | $19.25 | 1.5M |
| 2023-01-17 | 18.09 | $19.29 | 623200 |
| 2023-01-13 | 17.99 | $19.31 | 768600 |
| 2023-01-12 | 17.90 | $19.21 | 987900 |
| 2023-01-11 | 17.83 | $18.91 | 856942 |
| 2023-01-10 | 17.76 | $18.84 | 1.0M |
| 2023-01-09 | 17.69 | $18.72 | 1.4M |
| 2023-01-06 | 17.63 | $18.63 | 632000 |
| 2023-01-05 | 17.56 | $18.23 | 622600 |
| 2023-01-04 | 17.52 | $18.35 | 781942 |
| 2023-01-03 | 17.48 | $17.80 | 304700 |
| 2022-12-30 | 17.47 | $17.53 | 277700 |
| 2022-12-29 | 17.47 | $17.70 | 330300 |
| 2022-12-28 | 17.46 | $17.52 | 497521 |
| 2022-12-27 | 17.45 | $17.61 | 350904 |
| 2022-12-23 | 17.43 | $17.58 | 249502 |
| 2022-12-22 | 17.42 | $17.51 | 728100 |
| 2022-12-21 | 17.41 | $17.60 | 753338 |
| 2022-12-20 | 17.38 | $17.29 | 479900 |
| 2022-12-19 | 17.37 | $17.12 | 296900 |
| 2022-12-16 | 17.36 | $17.13 | 395116 |
| 2022-12-15 | 17.35 | $17.19 | 1.5M |
| 2022-12-14 | 17.34 | $17.61 | 439103 |
| 2022-12-13 | 17.30 | $17.72 | 680649 |
| 2022-12-12 | 17.25 | $17.52 | 426100 |
| 2022-12-09 | 17.22 | $17.48 | 441600 |
| 2022-12-08 | 17.18 | $17.39 | 1.2M |
| 2022-12-07 | 17.09 | $17.35 | 523803 |
| 2022-12-06 | 17.03 | $17.45 | 397900 |
| 2022-12-05 | 16.95 | $17.46 | 388200 |
| 2022-12-02 | 16.87 | $17.62 | 332100 |
| 2022-12-01 | 16.74 | $17.59 | 776014 |
| 2022-11-30 | 16.61 | $17.51 | 774813 |
| 2022-11-29 | 16.50 | $17.32 | 1.0M |
| 2022-11-28 | 16.40 | $17.07 | 532200 |
| 2022-11-25 | 16.32 | $17.44 | 243300 |
| 2022-11-23 | 16.21 | $17.29 | 472400 |
| 2022-11-22 | 16.11 | $17.12 | 456000 |
| 2022-11-21 | 16.02 | $16.93 | 542400 |
| 2022-11-18 | 15.92 | $17.03 | 570930 |
| 2022-11-17 | 15.81 | $16.93 | 1.2M |
| 2022-11-16 | 15.70 | $16.89 | 1.4M |
| 2022-11-15 | 15.58 | $16.82 | 1.8M |
| 2022-11-14 | 15.48 | $16.81 | 800110 |
| 2022-11-11 | 15.36 | $16.95 | 1.5M |
| 2022-11-10 | 15.21 | $16.54 | 976519 |
| 2022-11-09 | 15.10 | $15.77 | 836212 |
| 2022-11-08 | 14.99 | $16.03 | 626100 |
| 2022-11-07 | 14.88 | $15.85 | 576200 |
| 2022-11-04 | 14.78 | $15.79 | 1.1M |
| 2022-11-03 | 14.70 | $15.07 | 605323 |
| 2022-11-02 | 14.66 | $15.08 | 950319 |
| 2022-11-01 | 14.64 | $15.36 | 659100 |
| 2022-10-31 | 14.62 | $15.23 | 797305 |
| 2022-10-28 | 14.57 | $15.40 | 875000 |
| 2022-10-27 | 14.49 | $15.27 | 1.6M |
| 2022-10-26 | 14.42 | $15.30 | 1.3M |
| 2022-10-25 | 14.36 | $15.26 | 634527 |
| 2022-10-24 | 14.30 | $15.00 | 642600 |
| 2022-10-21 | 14.26 | $14.91 | 1.3M |
| 2022-10-20 | 14.24 | $14.57 | 933536 |
| 2022-10-19 | 14.27 | $14.56 | 910000 |
| 2022-10-18 | 14.30 | $14.75 | 1.2M |
| 2022-10-17 | 14.34 | $14.51 | 821500 |
| 2022-10-14 | 14.41 | $14.02 | 2.2M |
| 2022-10-13 | 14.50 | $14.24 | 2.5M |
| 2022-10-12 | 14.58 | $13.63 | 3.5M |
| 2022-10-11 | 14.69 | $13.70 | 1.1M |
| 2022-10-10 | 14.79 | $14.00 | 1.1M |
| 2022-10-07 | 14.90 | $14.08 | 656400 |
| 2022-10-06 | 14.99 | $14.27 | 1.1M |
| 2022-10-05 | 15.04 | $14.68 | 1.2M |
| 2022-10-04 | 15.07 | $14.98 | 917700 |
| 2022-10-03 | 15.07 | $14.19 | 1.5M |
| 2022-09-30 | 15.11 | $13.91 | 729524 |
| 2022-09-29 | 15.16 | $13.89 | 816513 |
| 2022-09-28 | 15.23 | $14.12 | 1.6M |
| 2022-09-27 | 15.28 | $14.00 | 906300 |
| 2022-09-26 | 15.34 | $14.19 | 1.8M |
| 2022-09-23 | 15.39 | $14.50 | 1.6M |
| 2022-09-22 | 15.44 | $15.16 | 733700 |
| 2022-09-21 | 15.46 | $15.26 | 736645 |
| 2022-09-20 | 15.47 | $15.52 | 1.7M |
| 2022-09-19 | 15.46 | $15.85 | 955500 |
| 2022-09-16 | 15.46 | $15.80 | 1.0M |
| 2022-09-15 | 15.48 | $15.91 | 1.4M |
| 2022-09-14 | 15.50 | $15.81 | 571200 |
| 2022-09-13 | 15.54 | $15.74 | 718900 |
| 2022-09-12 | 15.57 | $16.21 | 882413 |
| 2022-09-09 | 15.60 | $15.78 | 1.0M |
| 2022-09-08 | 15.64 | $15.34 | 5.8M |
| 2022-09-07 | 15.70 | $15.20 | 4.6M |
| 2022-09-06 | 15.75 | $15.05 | 1.3M |
| 2022-09-02 | 15.81 | $14.96 | 7.2M |
| 2022-09-01 | 15.86 | $14.97 | 4.8M |
| 2022-08-31 | 15.92 | $15.20 | 1.5M |
| 2022-08-30 | 15.96 | $15.22 | 945500 |
| 2022-08-29 | 15.98 | $15.21 | 2.7M |
| 2022-08-26 | 16.01 | $15.12 | 4.1M |
| 2022-08-25 | 16.05 | $15.57 | 1.2M |
| 2022-08-24 | 16.05 | $15.43 | 1.7M |
| 2022-08-23 | 16.06 | $15.46 | 1.3M |
| 2022-08-22 | 16.04 | $15.45 | 2.3M |
| 2022-08-19 | 16.04 | $15.82 | 1.2M |
| 2022-08-18 | 16.01 | $16.18 | 915005 |
| 2022-08-17 | 15.98 | $16.29 | 1.1M |
| 2022-08-16 | 15.92 | $16.52 | 1.3M |
| 2022-08-15 | 15.87 | $16.48 | 1.1M |
| 2022-08-12 | 15.79 | $16.73 | 2.0M |
| 2022-08-11 | 15.69 | $16.58 | 2.9M |
| 2022-08-10 | 15.59 | $16.55 | 3.0M |
| 2022-08-09 | 15.51 | $16.21 | 2.4M |
| 2022-08-08 | 15.45 | $16.16 | 2.1M |
| 2022-08-05 | 15.40 | $16.08 | 3.0M |
| 2022-08-04 | 15.36 | $16.09 | 1.7M |
| 2022-08-03 | 15.32 | $15.98 | 1.9M |
| 2022-08-02 | 15.27 | $15.64 | 800326 |
| 2022-08-01 | 15.25 | $15.93 | 679655 |
| 2022-07-29 | 15.24 | $15.89 | 1.9M |
| 2022-07-28 | 15.24 | $15.59 | 1.2M |
| 2022-07-27 | 15.25 | $15.52 | 1.4M |
| 2022-07-26 | 15.28 | $15.14 | 3.1M |
| 2022-07-25 | 15.33 | $15.51 | 2.9M |
| 2022-07-22 | 15.36 | $15.22 | 1.0M |
| 2022-07-21 | 15.39 | $15.42 | 2.2M |
| 2022-07-20 | 15.42 | $15.14 | 2.2M |
| 2022-07-19 | 15.47 | $15.49 | 2.3M |
| 2022-07-18 | 15.49 | $14.91 | 2.3M |
| 2022-07-15 | 15.53 | $14.72 | 1.6M |
| 2022-07-14 | 15.60 | $14.53 | 3.2M |
| 2022-07-13 | 15.65 | $15.00 | 1.9M |
| 2022-07-12 | 15.69 | $15.06 | 2.2M |
| 2022-07-11 | 15.74 | $15.06 | 1.7M |
| 2022-07-08 | 15.82 | $15.39 | 1.0M |
| 2022-07-07 | 15.94 | $15.32 | 1.2M |
| 2022-07-06 | 16.09 | $15.01 | 2.4M |
| 2022-07-05 | 16.25 | $15.11 | 3.7M |
| 2022-07-01 | 16.40 | $15.74 | 1.1M |
| 2022-06-30 | 16.52 | $15.87 | 1.8M |
| 2022-06-29 | 16.63 | $15.90 | 2.7M |
| 2022-06-28 | 16.75 | $16.04 | 2.7M |
| 2022-06-27 | 16.87 | $16.15 | 706531 |
| 2022-06-24 | 16.97 | $16.19 | 5.8M |
| 2022-06-23 | 17.06 | $15.75 | 1.6M |
| 2022-06-22 | 17.18 | $16.06 | 715342 |
| 2022-06-21 | 17.26 | $16.16 | 1.1M |
| 2022-06-17 | 17.32 | $15.76 | 6.2M |
| 2022-06-16 | 17.39 | $15.76 | 2.3M |
| 2022-06-15 | 17.46 | $16.17 | 1.4M |
| 2022-06-14 | 17.53 | $15.57 | 2.2M |
| 2022-06-13 | 17.60 | $15.63 | 2.7M |
| 2022-06-10 | 17.67 | $16.08 | 6.0M |
| 2022-06-09 | 17.69 | $16.77 | 1.7M |
| 2022-06-08 | 17.68 | $17.84 | 2.0M |
| 2022-06-07 | 17.61 | $18.23 | 1.3M |
| 2022-06-06 | 17.52 | $18.23 | 815704 |
| 2022-06-03 | 17.45 | $18.00 | 963600 |
| 2022-06-02 | 17.40 | $18.29 | 1.2M |
| 2022-06-01 | 17.37 | $17.98 | 780902 |
| 2022-05-31 | 17.35 | $18.28 | 1.3M |
| 2022-05-27 | 17.30 | $18.44 | 937933 |
| 2022-05-26 | 17.24 | $18.26 | 1.5M |
| 2022-05-25 | 17.20 | $17.99 | 1.7M |
| 2022-05-24 | 17.17 | $18.00 | 2.0M |
| 2022-05-23 | 17.13 | $17.80 | 1.2M |
| 2022-05-20 | 17.14 | $17.29 | 1.0M |
| 2022-05-19 | 17.19 | $17.27 | 1.4M |
| 2022-05-18 | 17.26 | $17.10 | 3.4M |
| 2022-05-17 | 17.34 | $17.51 | 1.0M |
| 2022-05-16 | 17.40 | $17.01 | 926900 |
| 2022-05-13 | 17.47 | $16.96 | 2.0M |
| 2022-05-12 | 17.55 | $16.51 | 1.7M |
| 2022-05-11 | 17.65 | $16.55 | 1.6M |
| 2022-05-10 | 17.74 | $16.57 | 2.3M |
| 2022-05-09 | 17.84 | $16.31 | 5.3M |
| 2022-05-06 | 17.95 | $16.78 | 1.1M |
| 2022-05-05 | 18.04 | $17.07 | 1.5M |
| 2022-05-04 | 18.11 | $17.73 | 1.0M |
| 2022-05-03 | 18.16 | $17.56 | 1.1M |
| 2022-05-02 | 18.23 | $17.27 | 1.8M |
| 2022-04-29 | 18.33 | $17.25 | 1.9M |
| 2022-04-28 | 18.41 | $17.55 | 830336 |
| 2022-04-27 | 18.49 | $17.26 | 1.6M |
| 2022-04-26 | 18.60 | $17.32 | 1.5M |
| 2022-04-25 | 18.68 | $18.01 | 2.3M |
| 2022-04-22 | 18.72 | $18.27 | 1.1M |
| 2022-04-21 | 18.74 | $18.61 | 1.7M |
| 2022-04-20 | 18.75 | $18.77 | 1.6M |
| 2022-04-19 | 18.77 | $18.55 | 3.1M |
| 2022-04-18 | 18.78 | $18.48 | 1.9M |
| 2022-04-14 | 18.80 | $18.53 | 1.1M |
| 2022-04-13 | 18.81 | $18.53 | 1.9M |
| 2022-04-12 | 18.83 | $18.33 | 1.3M |
| 2022-04-11 | 18.81 | $18.53 | 1.5M |
| 2022-04-08 | 18.78 | $18.64 | 1.1M |
| 2022-04-07 | 18.70 | $18.53 | 1.2M |
| 2022-04-06 | 18.64 | $18.46 | 1.2M |
| 2022-04-05 | 18.60 | $18.72 | 1.7M |
| 2022-04-04 | 18.50 | $19.03 | 1.1M |
| 2022-04-01 | 18.34 | $19.14 | 1.8M |
| 2022-03-31 | 18.21 | $18.91 | 1.3M |
| 2022-03-30 | 18.15 | $19.27 | 1.8M |
| 2022-03-29 | 18.09 | $19.45 | 8.0M |
| 2022-03-28 | 18.00 | $18.80 | 869905 |
| 2022-03-25 | 18.00 | $18.81 | 1.0M |
| 2022-03-24 | 18.04 | $18.76 | 1.0M |
| 2022-03-23 | 18.06 | $18.73 | 1.5M |
| 2022-03-22 | 18.12 | $19.19 | 1.1M |
| 2022-03-21 | 18.17 | $18.75 | 2.3M |
| 2022-03-18 | 18.26 | $18.88 | 4.1M |
| 2022-03-17 | 18.35 | $18.83 | 1.9M |
| 2022-03-16 | 18.47 | $18.85 | 3.2M |
| 2022-03-15 | 18.59 | $17.96 | 4.2M |
| 2022-03-14 | 18.73 | $17.81 | 2.1M |
| 2022-03-11 | 18.89 | $17.20 | 4.6M |
| 2022-03-10 | 19.11 | $17.34 | 3.2M |
| 2022-03-09 | 19.33 | $17.66 | 5.5M |
| 2022-03-08 | 19.53 | $16.61 | 8.9M |
| 2022-03-07 | 19.77 | $15.86 | 8.0M |
| 2022-03-04 | 20.04 | $16.55 | 13.2M |
| 2022-03-03 | 20.27 | $17.71 | 4.8M |
| 2022-03-02 | 20.45 | $18.11 | 3.4M |
| 2022-03-01 | 20.60 | $17.68 | 6.2M |
| 2022-02-28 | 20.76 | $18.70 | 5.0M |
| 2022-02-25 | 20.85 | $19.59 | 2.6M |
| 2022-02-24 | 20.90 | $19.13 | 16.4M |
| 2022-02-23 | 20.96 | $19.95 | 4.3M |
| 2022-02-22 | 20.99 | $20.19 | 4.2M |
| 2022-02-18 | 20.99 | $20.59 | 1.2M |
| 2022-02-17 | 20.99 | $20.69 | 2.4M |
| 2022-02-16 | 21.00 | $21.22 | 2.1M |
| 2022-02-15 | 20.99 | $21.23 | 1.2M |
| 2022-02-14 | 20.99 | $20.76 | 3.9M |
| 2022-02-11 | 21.03 | $20.96 | 3.6M |
| 2022-02-10 | 21.06 | $21.61 | 3.3M |
| 2022-02-09 | 21.05 | $21.84 | 7.1M |
| 2022-02-08 | 21.02 | $21.70 | 7.3M |
| 2022-02-07 | 20.99 | $21.36 | 3.4M |
| 2022-02-04 | 20.97 | $21.17 | 1.9M |
| 2022-02-03 | 20.95 | $21.20 | 2.5M |
| 2022-02-02 | 20.92 | $21.30 | 3.8M |
| 2022-02-01 | 20.89 | $21.17 | 4.5M |
| 2022-01-31 | 20.84 | $20.78 | 1.1M |
| 2022-01-28 | 20.81 | $20.53 | 1.0M |
| 2022-01-27 | 20.78 | $20.53 | 2.0M |
| 2022-01-26 | 20.76 | $20.51 | 3.3M |
| 2022-01-25 | 20.73 | $20.39 | 1.4M |
| 2022-01-24 | 20.72 | $20.24 | 2.4M |
| 2022-01-21 | 20.70 | $20.61 | 1.7M |
| 2022-01-20 | 20.65 | $20.82 | 2.4M |
| 2022-01-19 | 20.58 | $21.05 | 1.3M |
| 2022-01-18 | 20.48 | $21.23 | 1.1M |
| 2022-01-14 | 20.38 | $21.56 | 866900 |
| 2022-01-13 | 20.27 | $21.56 | 3.2M |
| 2022-01-12 | 20.16 | $21.47 | 2.9M |
| 2022-01-11 | 20.05 | $21.21 | 677600 |
| 2022-01-10 | 19.94 | $21.02 | 963600 |
| 2022-01-07 | 19.89 | $21.03 | 1.1M |
| 2022-01-06 | 19.83 | $20.77 | 2.7M |
| 2022-01-05 | 19.79 | $20.56 | 3.9M |
| 2022-01-04 | 19.77 | $20.72 | 613400 |
| 2022-01-03 | 19.72 | $20.25 | 378900 |
| 2021-12-31 | 19.67 | $20.05 | 225200 |
| 2021-12-30 | 19.65 | $20.00 | 483519 |
| 2021-12-29 | 19.62 | $20.11 | 373504 |
| 2021-12-28 | 19.58 | $20.04 | 628912 |
| 2021-12-27 | 19.55 | $20.06 | 307401 |
| 2021-12-23 | 19.51 | $19.82 | 489591 |
| 2021-12-22 | 19.53 | $19.62 | 279445 |
| 2021-12-21 | 19.56 | $19.42 | 380300 |
| 2021-12-20 | 19.60 | $19.08 | 1.3M |
| 2021-12-17 | 19.66 | $19.19 | 726600 |
| 2021-12-16 | 19.74 | $19.45 | 907545 |
| 2021-12-15 | 19.81 | $19.33 | 570009 |
| 2021-12-14 | 19.88 | $19.21 | 703433 |
| 2021-12-13 | 19.97 | $19.16 | 1.0M |
| 2021-12-10 | 20.06 | $19.88 | 362900 |
| 2021-12-09 | 20.11 | $19.83 | 2.8M |
| 2021-12-08 | 20.16 | $20.06 | 361800 |
| 2021-12-07 | 20.21 | $20.02 | 848423 |
| 2021-12-06 | 20.27 | $19.74 | 724713 |
| 2021-12-03 | 20.34 | $19.39 | 871500 |
| 2021-12-02 | 20.42 | $19.68 | 2.2M |
| 2021-12-01 | 20.51 | $19.29 | 828100 |
| 2021-11-30 | 20.61 | $19.27 | 1.2M |
| 2021-11-29 | 20.71 | $19.44 | 446800 |
| 2021-11-26 | 20.79 | $19.36 | 2.1M |
| 2021-11-24 | 20.88 | $20.19 | 3.3M |
| 2021-11-23 | 20.92 | $20.27 | 2.1M |
| 2021-11-22 | 20.96 | $20.24 | 1.2M |
| 2021-11-19 | 20.99 | $20.24 | 1.2M |
| 2021-11-18 | 21.03 | $20.74 | 641300 |
| 2021-11-17 | 21.03 | $20.80 | 295843 |
| 2021-11-16 | 21.04 | $20.83 | 241500 |
| 2021-11-15 | 21.04 | $20.92 | 674722 |
| 2021-11-12 | 21.03 | $20.94 | 1.0M |
| 2021-11-11 | 21.02 | $20.93 | 431200 |
| 2021-11-10 | 21.00 | $20.86 | 527100 |
| 2021-11-09 | 20.98 | $21.02 | 1.2M |
| 2021-11-08 | 20.94 | $21.16 | 564900 |
| 2021-11-05 | 20.90 | $21.18 | 498768 |
| 2021-11-04 | 20.86 | $21.03 | 3.8M |
| 2021-11-03 | 20.82 | $21.47 | 604140 |
| 2021-11-02 | 20.75 | $21.24 | 958400 |
| 2021-11-01 | 20.69 | $21.33 | 603619 |
| 2021-10-29 | 20.61 | $21.05 | 338719 |
| 2021-10-28 | 20.55 | $21.13 | 346500 |
| 2021-10-27 | 20.47 | $20.93 | 716437 |
| 2021-10-26 | 20.41 | $21.06 | 1.2M |
| 2021-10-25 | 20.34 | $20.96 | 684346 |
| 2021-10-22 | 20.29 | $20.98 | 666900 |
| 2021-10-21 | 20.23 | $20.87 | 1.2M |
| 2021-10-20 | 20.18 | $20.94 | 2.1M |
| 2021-10-19 | 20.11 | $20.87 | 627825 |
| 2021-10-18 | 20.01 | $20.70 | 660200 |
| 2021-10-15 | 19.93 | $20.76 | 1.3M |
| 2021-10-14 | 19.88 | $20.51 | 910800 |
| 2021-10-13 | 19.86 | $20.34 | 827011 |
| 2021-10-12 | 19.84 | $20.34 | 1.2M |
| 2021-10-11 | 19.82 | $20.32 | 1.2M |
| 2021-10-08 | 19.81 | $20.30 | 792500 |
| 2021-10-07 | 19.79 | $20.20 | 2.0M |
| 2021-10-06 | 19.78 | $20.17 | 2.9M |
| 2021-10-05 | 19.77 | $20.07 | 2.3M |
| 2021-10-04 | 19.78 | $19.69 | 2.0M |
| 2021-10-01 | 19.81 | $19.81 | 1.1M |
| 2021-09-30 | 19.83 | $19.62 | 838642 |
| 2021-09-29 | 19.86 | $19.68 | 509935 |
| 2021-09-28 | 19.89 | $19.62 | 1.4M |
| 2021-09-27 | 19.91 | $20.07 | 1.9M |
| 2021-09-24 | 19.92 | $19.78 | 747324 |
| 2021-09-23 | 19.94 | $19.82 | 675004 |
| 2021-09-22 | 19.96 | $19.43 | 1.6M |
| 2021-09-21 | 20.00 | $19.05 | 1.0M |
| 2021-09-20 | 20.05 | $18.97 | 2.6M |
| 2021-09-17 | 20.10 | $19.80 | 991346 |
| 2021-09-16 | 20.10 | $20.06 | 740939 |
| 2021-09-15 | 20.10 | $20.05 | 945007 |
| 2021-09-14 | 20.10 | $19.91 | 1.2M |
| 2021-09-13 | 20.13 | $20.11 | 675200 |
| 2021-09-10 | 20.15 | $19.84 | 632800 |
| 2021-09-09 | 20.18 | $19.98 | 595300 |
| 2021-09-08 | 20.21 | $20.00 | 440121 |
| 2021-09-07 | 20.22 | $20.21 | 1.0M |
| 2021-09-03 | 20.22 | $20.30 | 466428 |
| 2021-09-02 | 20.22 | $20.30 | 1.0M |
| 2021-09-01 | 20.20 | $20.30 | 1.0M |
| 2021-08-31 | 20.18 | $20.10 | 463700 |
| 2021-08-30 | 20.17 | $20.12 | 301308 |
| 2021-08-27 | 20.14 | $20.29 | 789700 |
| 2021-08-26 | 20.11 | $20.09 | 714426 |
| 2021-08-25 | 20.10 | $20.29 | 396100 |
| 2021-08-24 | 20.07 | $20.16 | 284214 |
| 2021-08-23 | 20.04 | $20.12 | 540605 |
| 2021-08-20 | 20.01 | $19.91 | 356035 |
| 2021-08-19 | 19.99 | $19.80 | 647000 |
| 2021-08-18 | 19.96 | $20.07 | 595000 |
| 2021-08-17 | 19.92 | $20.07 | 939602 |
| 2021-08-16 | 19.85 | $20.44 | 914300 |
| 2021-08-13 | 19.75 | $20.62 | 678300 |
| 2021-08-12 | 19.67 | $20.49 | 490200 |
| 2021-08-11 | 19.61 | $20.51 | 704500 |
| 2021-08-10 | 19.56 | $20.25 | 1.0M |
| 2021-08-09 | 19.52 | $20.21 | 685600 |
| 2021-08-06 | 19.49 | $20.19 | 438044 |
| 2021-08-05 | 19.47 | $20.00 | 1.1M |
| 2021-08-04 | 19.42 | $19.86 | 616900 |
| 2021-08-03 | 19.40 | $19.82 | 937400 |
| 2021-08-02 | 19.38 | $19.65 | 644208 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
40.04
2026-07-29
Close Price
$40.30
Vol: 773800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.40
Average
24.00
Maximum
40.04
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 40.04 | $40.30 | 773800 |
| 2026-07-28 | 40.01 | $40.81 | 735742 |
| 2026-07-27 | 39.93 | $40.97 | 1.5M |
| 2026-07-24 | 39.82 | $40.38 | 2.0M |
| 2026-07-23 | 39.76 | $39.87 | 1.3M |
| 2026-07-22 | 39.74 | $40.72 | 2.0M |
| 2026-07-21 | 39.64 | $40.33 | 1.9M |
| 2026-07-20 | 39.57 | $39.70 | 2.3M |
| 2026-07-17 | 39.56 | $40.12 | 772633 |
| 2026-07-16 | 39.50 | $40.38 | 3.1M |
| 2026-07-15 | 39.40 | $40.48 | 2.2M |
| 2026-07-14 | 39.29 | $40.05 | 2.0M |
| 2026-07-13 | 39.21 | $39.73 | 1.4M |
| 2026-07-10 | 39.15 | $40.11 | 627100 |
| 2026-07-09 | 39.05 | $39.81 | 1.4M |
| 2026-07-08 | 38.97 | $39.52 | 1.0M |
| 2026-07-07 | 38.92 | $40.10 | 2.1M |
| 2026-07-06 | 38.79 | $40.50 | 1.4M |
| 2026-07-02 | 38.61 | $39.86 | 1.0M |
| 2026-07-01 | 38.48 | $39.07 | 872229 |
| 2026-06-30 | 38.42 | $38.99 | 1.1M |
| 2026-06-29 | 38.36 | $38.73 | 1.2M |
| 2026-06-26 | 38.32 | $38.27 | 395200 |
| 2026-06-25 | 38.33 | $38.53 | 696544 |
| 2026-06-24 | 38.31 | $38.22 | 4.2M |
| 2026-06-23 | 38.31 | $38.70 | 728300 |
| 2026-06-22 | 38.27 | $39.10 | 791243 |
| 2026-06-18 | 38.19 | $38.73 | 930200 |
| 2026-06-17 | 38.13 | $38.74 | 3.5M |
| 2026-06-16 | 38.06 | $38.81 | 2.6M |
| 2026-06-15 | 37.99 | $38.19 | 3.9M |
| 2026-06-12 | 37.97 | $38.85 | 1.3M |
| 2026-06-11 | 37.87 | $38.39 | 1.0M |
| 2026-06-10 | 37.82 | $37.09 | 519500 |
| 2026-06-09 | 37.89 | $37.70 | 627400 |
| 2026-06-08 | 37.91 | $37.49 | 582100 |
| 2026-06-05 | 37.96 | $37.35 | 616400 |
| 2026-06-04 | 38.02 | $38.04 | 784736 |
| 2026-06-03 | 38.02 | $37.66 | 361007 |
| 2026-06-02 | 38.06 | $38.44 | 1.2M |
| 2026-06-01 | 38.02 | $38.29 | 569600 |
| 2026-05-29 | 37.99 | $38.51 | 863630 |
| 2026-05-28 | 37.94 | $38.34 | 906033 |
| 2026-05-27 | 37.89 | $38.81 | 308100 |
| 2026-05-26 | 37.80 | $38.89 | 497509 |
| 2026-05-22 | 37.68 | $38.16 | 564133 |
| 2026-05-21 | 37.63 | $38.50 | 505700 |
| 2026-05-20 | 37.54 | $38.36 | 984764 |
| 2026-05-19 | 37.45 | $37.30 | 516538 |
| 2026-05-18 | 37.47 | $37.77 | 1.3M |
| 2026-05-15 | 37.44 | $37.05 | 841622 |
| 2026-05-14 | 37.48 | $37.56 | 802223 |
| 2026-05-13 | 37.47 | $37.60 | 3.0M |
| 2026-05-12 | 37.46 | $37.55 | 538800 |
| 2026-05-11 | 37.45 | $37.94 | 414713 |
| 2026-05-08 | 37.40 | $38.05 | 359554 |
| 2026-05-07 | 37.33 | $37.67 | 1.6M |
| 2026-05-06 | 37.29 | $38.48 | 5.3M |
| 2026-05-05 | 37.17 | $37.11 | 298500 |
| 2026-05-04 | 37.17 | $36.71 | 565200 |
| 2026-05-01 | 37.22 | $37.63 | 1.2M |
| 2026-04-30 | 37.18 | $37.71 | 780347 |
| 2026-04-29 | 37.12 | $36.99 | 1.3M |
| 2026-04-28 | 37.13 | $37.51 | 993067 |
| 2026-04-27 | 37.10 | $37.41 | 487640 |
| 2026-04-24 | 37.06 | $37.45 | 578877 |
| 2026-04-23 | 37.02 | $37.15 | 1.1M |
| 2026-04-22 | 37.01 | $37.88 | 2.5M |
| 2026-04-21 | 36.92 | $37.89 | 523000 |
| 2026-04-20 | 36.81 | $38.66 | 957430 |
| 2026-04-17 | 36.62 | $38.87 | 1.7M |
| 2026-04-16 | 36.38 | $38.10 | 909029 |
| 2026-04-15 | 36.20 | $38.41 | 1.2M |
| 2026-04-14 | 35.97 | $38.29 | 2.7M |
| 2026-04-13 | 35.72 | $37.87 | 1.6M |
| 2026-04-10 | 35.50 | $37.35 | 323600 |
| 2026-04-09 | 35.30 | $37.22 | 706500 |
| 2026-04-08 | 35.10 | $37.17 | 1.2M |
| 2026-04-07 | 34.88 | $35.62 | 693921 |
| 2026-04-06 | 34.81 | $35.53 | 726120 |
| 2026-04-02 | 34.73 | $35.27 | 504380 |
| 2026-04-01 | 34.67 | $35.54 | 1.7M |
| 2026-03-31 | 34.58 | $34.85 | 1.6M |
| 2026-03-30 | 34.55 | $33.43 | 868400 |
| 2026-03-27 | 34.67 | $33.26 | 657700 |
| 2026-03-26 | 34.82 | $33.55 | 904563 |
| 2026-03-25 | 34.95 | $34.47 | 1.6M |
| 2026-03-24 | 35.01 | $33.78 | 2.5M |
| 2026-03-23 | 35.13 | $34.15 | 2.1M |
| 2026-03-20 | 35.24 | $33.11 | 1.9M |
| 2026-03-19 | 35.46 | $34.24 | 1.7M |
| 2026-03-18 | 35.59 | $34.20 | 1.1M |
| 2026-03-17 | 35.74 | $34.74 | 1.3M |
| 2026-03-16 | 35.84 | $34.46 | 1.8M |
| 2026-03-13 | 35.99 | $33.67 | 1.4M |
| 2026-03-12 | 36.23 | $34.20 | 1.5M |
| 2026-03-11 | 36.45 | $35.21 | 1.9M |
| 2026-03-10 | 36.58 | $35.24 | 1.6M |
| 2026-03-09 | 36.72 | $35.20 | 1.5M |
| 2026-03-06 | 36.88 | $34.88 | 8.1M |
| 2026-03-05 | 37.09 | $35.13 | 1.2M |
| 2026-03-04 | 37.29 | $35.90 | 1.1M |
| 2026-03-03 | 37.44 | $35.35 | 5.8M |
| 2026-03-02 | 37.66 | $36.69 | 1.8M |
| 2026-02-27 | 37.76 | $37.71 | 1.5M |
| 2026-02-26 | 37.77 | $38.28 | 4.2M |
| 2026-02-25 | 37.71 | $38.21 | 1.1M |
| 2026-02-24 | 37.66 | $37.45 | 976500 |
| 2026-02-23 | 37.68 | $37.70 | 2.0M |
| 2026-02-20 | 37.68 | $37.92 | 1.4M |
| 2026-02-19 | 37.66 | $37.25 | 733400 |
| 2026-02-18 | 37.70 | $37.62 | 742800 |
| 2026-02-17 | 37.71 | $37.33 | 13.3M |
| 2026-02-13 | 37.75 | $36.61 | 1.4M |
| 2026-02-12 | 37.86 | $37.17 | 2.1M |
| 2026-02-11 | 37.94 | $37.70 | 4.0M |
| 2026-02-10 | 37.96 | $38.17 | 5.0M |
| 2026-02-09 | 37.94 | $38.75 | 947413 |
| 2026-02-06 | 37.86 | $38.21 | 1.1M |
| 2026-02-05 | 37.82 | $37.41 | 1.0M |
| 2026-02-04 | 37.86 | $38.48 | 2.6M |
| 2026-02-03 | 37.80 | $38.65 | 3.0M |
| 2026-02-02 | 37.71 | $38.85 | 1.3M |
| 2026-01-30 | 37.59 | $38.22 | 2.3M |
| 2026-01-29 | 37.52 | $38.47 | 1.2M |
| 2026-01-28 | 37.42 | $38.18 | 936341 |
| 2026-01-27 | 37.34 | $38.73 | 867512 |
| 2026-01-26 | 37.19 | $37.85 | 927332 |
| 2026-01-23 | 37.12 | $37.50 | 803603 |
| 2026-01-22 | 37.09 | $37.57 | 716200 |
| 2026-01-21 | 37.03 | $37.29 | 1.0M |
| 2026-01-20 | 37.01 | $36.98 | 1.9M |
| 2026-01-16 | 37.01 | $37.50 | 1.6M |
| 2026-01-15 | 36.96 | $37.29 | 1.3M |
| 2026-01-14 | 36.92 | $37.33 | 1.7M |
| 2026-01-13 | 36.88 | $37.20 | 3.1M |
| 2026-01-12 | 36.85 | $37.33 | 586003 |
| 2026-01-09 | 36.80 | $37.06 | 631243 |
| 2026-01-08 | 36.77 | $37.18 | 970443 |
| 2026-01-07 | 36.73 | $36.90 | 1.7M |
| 2026-01-06 | 36.71 | $37.52 | 1.2M |
| 2026-01-05 | 36.62 | $37.81 | 1.3M |
| 2026-01-02 | 36.50 | $37.53 | 2.1M |
| 2025-12-31 | 36.39 | $37.09 | 404900 |
| 2025-12-30 | 36.31 | $37.28 | 951825 |
| 2025-12-29 | 36.21 | $37.05 | 573307 |
| 2025-12-26 | 36.12 | $37.39 | 672543 |
| 2025-12-24 | 35.99 | $37.30 | 385600 |
| 2025-12-23 | 35.85 | $37.18 | 599600 |
| 2025-12-22 | 35.71 | $36.97 | 959043 |
| 2025-12-19 | 35.58 | $36.78 | 877400 |
| 2025-12-18 | 35.46 | $36.50 | 1.6M |
| 2025-12-17 | 35.35 | $36.17 | 1.0M |
| 2025-12-16 | 35.26 | $36.09 | 1.2M |
| 2025-12-15 | 35.17 | $36.53 | 1.0M |
| 2025-12-12 | 35.03 | $36.12 | 3.0M |
| 2025-12-11 | 34.91 | $36.41 | 1.0M |
| 2025-12-10 | 34.76 | $35.89 | 1.4M |
| 2025-12-09 | 34.64 | $35.27 | 617550 |
| 2025-12-08 | 34.57 | $35.15 | 988705 |
| 2025-12-05 | 34.51 | $35.11 | 590500 |
| 2025-12-04 | 34.45 | $35.20 | 619700 |
| 2025-12-03 | 34.37 | $35.12 | 349800 |
| 2025-12-02 | 34.29 | $35.21 | 497736 |
| 2025-12-01 | 34.19 | $34.83 | 646833 |
| 2025-11-28 | 34.12 | $35.00 | 285744 |
| 2025-11-26 | 34.03 | $34.75 | 841200 |
| 2025-11-25 | 33.95 | $34.27 | 782628 |
| 2025-11-24 | 33.92 | $33.54 | 726302 |
| 2025-11-21 | 33.96 | $33.58 | 1.3M |
| 2025-11-20 | 34.00 | $32.97 | 675516 |
| 2025-11-19 | 34.11 | $33.41 | 497800 |
| 2025-11-18 | 34.18 | $33.50 | 953442 |
| 2025-11-17 | 34.25 | $33.99 | 905500 |
| 2025-11-14 | 34.28 | $34.65 | 474100 |
| 2025-11-13 | 34.24 | $35.12 | 1.1M |
| 2025-11-12 | 34.15 | $35.38 | 1.6M |
| 2025-11-11 | 34.02 | $35.02 | 1.7M |
| 2025-11-10 | 33.91 | $34.70 | 826000 |
| 2025-11-07 | 33.83 | $34.13 | 1.1M |
| 2025-11-06 | 33.80 | $34.04 | 988200 |
| 2025-11-05 | 33.78 | $34.00 | 1.1M |
| 2025-11-04 | 33.75 | $33.56 | 11.9M |
| 2025-11-03 | 33.77 | $33.81 | 545628 |
| 2025-10-31 | 33.77 | $33.85 | 879030 |
| 2025-10-30 | 33.76 | $33.97 | 697600 |
| 2025-10-29 | 33.74 | $34.06 | 799437 |
| 2025-10-28 | 33.70 | $34.04 | 636000 |
| 2025-10-27 | 33.67 | $33.94 | 976700 |
| 2025-10-24 | 33.64 | $33.55 | 774200 |
| 2025-10-23 | 33.65 | $33.38 | 551000 |
| 2025-10-22 | 33.68 | $33.23 | 1.5M |
| 2025-10-21 | 33.72 | $33.08 | 710438 |
| 2025-10-20 | 33.79 | $33.36 | 1.5M |
| 2025-10-17 | 33.84 | $33.23 | 1.1M |
| 2025-10-16 | 33.90 | $33.63 | 1.6M |
| 2025-10-15 | 33.93 | $33.70 | 848916 |
| 2025-10-14 | 33.95 | $33.91 | 1.1M |
| 2025-10-13 | 33.96 | $33.63 | 1.1M |
| 2025-10-10 | 33.99 | $33.40 | 2.6M |
| 2025-10-09 | 34.06 | $33.74 | 831787 |
| 2025-10-08 | 34.09 | $34.29 | 915312 |
| 2025-10-07 | 34.07 | $33.99 | 2.2M |
| 2025-10-06 | 34.08 | $34.30 | 859504 |
| 2025-10-03 | 34.05 | $34.54 | 567851 |
| 2025-10-02 | 34.00 | $34.31 | 853780 |
| 2025-10-01 | 33.97 | $34.44 | 4.1M |
| 2025-09-30 | 33.92 | $34.34 | 1.9M |
| 2025-09-29 | 33.88 | $34.16 | 475000 |
| 2025-09-26 | 33.85 | $34.14 | 524220 |
| 2025-09-25 | 33.82 | $33.56 | 1.2M |
| 2025-09-24 | 33.84 | $33.83 | 796346 |
| 2025-09-23 | 33.84 | $34.01 | 1.1M |
| 2025-09-22 | 33.83 | $34.04 | 1.2M |
| 2025-09-19 | 33.80 | $33.97 | 402728 |
| 2025-09-18 | 33.79 | $34.01 | 443300 |
| 2025-09-17 | 33.76 | $33.97 | 568200 |
| 2025-09-16 | 33.74 | $34.04 | 1.0M |
| 2025-09-15 | 33.71 | $34.43 | 382112 |
| 2025-09-12 | 33.63 | $34.10 | 541244 |
| 2025-09-11 | 33.59 | $34.10 | 1.9M |
| 2025-09-10 | 33.53 | $33.71 | 671754 |
| 2025-09-09 | 33.51 | $33.57 | 610600 |
| 2025-09-08 | 33.51 | $33.55 | 1.3M |
| 2025-09-05 | 33.50 | $33.31 | 1.8M |
| 2025-09-04 | 33.52 | $33.37 | 352908 |
| 2025-09-03 | 33.54 | $32.99 | 911383 |
| 2025-09-02 | 33.60 | $32.97 | 882235 |
| 2025-08-29 | 33.66 | $33.43 | 688280 |
| 2025-08-28 | 33.69 | $33.58 | 1.4M |
| 2025-08-27 | 33.70 | $33.51 | 740111 |
| 2025-08-26 | 33.72 | $33.93 | 425901 |
| 2025-08-25 | 33.69 | $34.19 | 771801 |
| 2025-08-22 | 33.64 | $34.74 | 583440 |
| 2025-08-21 | 33.53 | $34.34 | 875111 |
| 2025-08-20 | 33.44 | $34.46 | 915919 |
| 2025-08-19 | 33.33 | $34.17 | 768730 |
| 2025-08-18 | 33.24 | $34.21 | 1.1M |
| 2025-08-15 | 33.14 | $34.43 | 1.5M |
| 2025-08-14 | 33.01 | $34.45 | 508900 |
| 2025-08-13 | 32.86 | $34.22 | 1.9M |
| 2025-08-12 | 32.71 | $33.97 | 453408 |
| 2025-08-11 | 32.58 | $33.72 | 1.7M |
| 2025-08-08 | 32.46 | $33.71 | 1.1M |
| 2025-08-07 | 32.33 | $33.47 | 2.3M |
| 2025-08-06 | 32.21 | $33.00 | 1.3M |
| 2025-08-05 | 32.12 | $32.45 | 390254 |
| 2025-08-04 | 32.09 | $32.33 | 2.5M |
| 2025-08-01 | 32.06 | $31.72 | 1.0M |
| 2025-07-31 | 32.10 | $32.07 | 551216 |
| 2025-07-30 | 32.10 | $32.18 | 710988 |
| 2025-07-29 | 32.10 | $32.49 | 431821 |
| 2025-07-28 | 32.05 | $32.25 | 523113 |
| 2025-07-25 | 32.03 | $32.80 | 553247 |
| 2025-07-24 | 31.95 | $32.72 | 737146 |
| 2025-07-23 | 31.87 | $32.99 | 934969 |
| 2025-07-22 | 31.75 | $32.16 | 680700 |
| 2025-07-21 | 31.71 | $32.01 | 1.0M |
| 2025-07-18 | 31.68 | $31.80 | 1.5M |
| 2025-07-17 | 31.67 | $31.82 | 1.2M |
| 2025-07-16 | 31.65 | $31.77 | 536800 |
| 2025-07-15 | 31.64 | $31.40 | 674836 |
| 2025-07-14 | 31.66 | $31.92 | 932007 |
| 2025-07-11 | 31.64 | $31.79 | 717700 |
| 2025-07-10 | 31.62 | $32.24 | 515600 |
| 2025-07-09 | 31.55 | $32.51 | 664700 |
| 2025-07-08 | 31.45 | $32.03 | 1.1M |
| 2025-07-07 | 31.39 | $31.68 | 896135 |
| 2025-07-03 | 31.36 | $31.77 | 1.0M |
| 2025-07-02 | 31.32 | $31.56 | 1.2M |
| 2025-07-01 | 31.30 | $31.50 | 1.7M |
| 2025-06-30 | 31.27 | $31.63 | 782900 |
| 2025-06-27 | 31.24 | $31.59 | 906700 |
| 2025-06-26 | 31.20 | $31.26 | 750800 |
| 2025-06-25 | 31.19 | $31.05 | 1.2M |
| 2025-06-24 | 31.21 | $31.17 | 749400 |
| 2025-06-23 | 31.21 | $30.54 | 719431 |
| 2025-06-20 | 31.28 | $30.42 | 899687 |
| 2025-06-18 | 31.37 | $30.56 | 2.6M |
| 2025-06-17 | 31.46 | $30.42 | 1.3M |
| 2025-06-16 | 31.57 | $31.12 | 1.4M |
| 2025-06-13 | 31.62 | $31.46 | 736001 |
| 2025-06-12 | 31.63 | $32.03 | 525504 |
| 2025-06-11 | 31.59 | $31.80 | 1.7M |
| 2025-06-10 | 31.57 | $31.79 | 806815 |
| 2025-06-09 | 31.54 | $32.22 | 585954 |
| 2025-06-06 | 31.47 | $32.27 | 580653 |
| 2025-06-05 | 31.39 | $32.06 | 654929 |
| 2025-06-04 | 31.32 | $31.86 | 601834 |
| 2025-06-03 | 31.26 | $31.86 | 1.2M |
| 2025-06-02 | 31.20 | $32.18 | 586107 |
| 2025-05-30 | 31.10 | $31.78 | 522584 |
| 2025-05-29 | 31.02 | $31.74 | 790713 |
| 2025-05-28 | 30.95 | $31.52 | 4.3M |
| 2025-05-27 | 30.89 | $31.82 | 4.8M |
| 2025-05-23 | 30.79 | $31.59 | 1.2M |
| 2025-05-22 | 30.71 | $31.75 | 900243 |
| 2025-05-21 | 30.60 | $31.69 | 687024 |
| 2025-05-20 | 30.48 | $31.90 | 3.4M |
| 2025-05-19 | 30.33 | $31.75 | 1.7M |
| 2025-05-16 | 30.18 | $31.26 | 938100 |
| 2025-05-15 | 30.07 | $31.21 | 2.4M |
| 2025-05-14 | 29.95 | $31.01 | 1.1M |
| 2025-05-13 | 29.84 | $30.81 | 2.6M |
| 2025-05-12 | 29.73 | $30.74 | 2.9M |
| 2025-05-09 | 29.63 | $30.77 | 660405 |
| 2025-05-08 | 29.51 | $30.49 | 687606 |
| 2025-05-07 | 29.40 | $30.47 | 927487 |
| 2025-05-06 | 29.29 | $30.56 | 943593 |
| 2025-05-05 | 29.16 | $30.55 | 6.6M |
| 2025-05-02 | 29.01 | $30.30 | 1.3M |
| 2025-05-01 | 28.88 | $29.78 | 854900 |
| 2025-04-30 | 28.78 | $29.89 | 1.3M |
| 2025-04-29 | 28.66 | $30.18 | 1.1M |
| 2025-04-28 | 28.50 | $29.95 | 860224 |
| 2025-04-25 | 28.35 | $29.76 | 1.7M |
| 2025-04-24 | 28.20 | $29.59 | 960232 |
| 2025-04-23 | 28.06 | $29.36 | 1.9M |
| 2025-04-22 | 27.92 | $29.18 | 1.7M |
| 2025-04-21 | 27.79 | $28.35 | 1.1M |
| 2025-04-17 | 27.73 | $28.54 | 1.6M |
| 2025-04-16 | 27.64 | $28.26 | 2.2M |
| 2025-04-15 | 27.58 | $28.28 | 2.7M |
| 2025-04-14 | 27.51 | $27.78 | 5.3M |
| 2025-04-11 | 27.48 | $27.39 | 4.6M |
| 2025-04-10 | 27.49 | $26.71 | 8.2M |
| 2025-04-09 | 27.57 | $26.93 | 6.1M |
| 2025-04-08 | 27.64 | $24.77 | 4.3M |
| 2025-04-07 | 27.94 | $24.90 | 5.6M |
| 2025-04-04 | 28.26 | $25.61 | 2.6M |
| 2025-04-03 | 28.53 | $27.94 | 1.6M |
| 2025-04-02 | 28.60 | $28.84 | 862200 |
| 2025-04-01 | 28.57 | $28.62 | 935247 |
| 2025-03-31 | 28.57 | $28.49 | 1.5M |
| 2025-03-28 | 28.58 | $28.85 | 1.5M |
| 2025-03-27 | 28.55 | $29.14 | 627547 |
| 2025-03-26 | 28.48 | $29.03 | 1.2M |
| 2025-03-25 | 28.43 | $29.45 | 1.8M |
| 2025-03-24 | 28.32 | $29.04 | 3.4M |
| 2025-03-21 | 28.24 | $28.84 | 925200 |
| 2025-03-20 | 28.18 | $28.93 | 2.7M |
| 2025-03-19 | 28.10 | $29.40 | 5.2M |
| 2025-03-18 | 27.96 | $29.47 | 5.2M |
| 2025-03-17 | 27.81 | $29.14 | 1.2M |
| 2025-03-14 | 27.66 | $28.82 | 1.5M |
| 2025-03-13 | 27.54 | $28.08 | 3.9M |
| 2025-03-12 | 27.49 | $28.34 | 1.1M |
| 2025-03-11 | 27.40 | $28.11 | 1.9M |
| 2025-03-10 | 27.32 | $28.12 | 1.8M |
| 2025-03-07 | 27.24 | $29.02 | 1.6M |
| 2025-03-06 | 27.05 | $28.51 | 1.5M |
| 2025-03-05 | 26.90 | $28.82 | 3.4M |
| 2025-03-04 | 26.69 | $27.85 | 2.5M |
| 2025-03-03 | 26.57 | $27.92 | 1.5M |
| 2025-02-28 | 26.43 | $27.44 | 705000 |
| 2025-02-27 | 26.32 | $27.32 | 360829 |
| 2025-02-26 | 26.22 | $27.51 | 890300 |
| 2025-02-25 | 26.08 | $27.26 | 1.1M |
| 2025-02-24 | 25.96 | $26.69 | 1.5M |
| 2025-02-21 | 25.88 | $26.64 | 9.2M |
| 2025-02-20 | 25.80 | $26.72 | 299507 |
| 2025-02-19 | 25.71 | $26.56 | 490301 |
| 2025-02-18 | 25.62 | $27.00 | 471100 |
| 2025-02-14 | 25.47 | $26.51 | 357823 |
| 2025-02-13 | 25.36 | $26.41 | 866916 |
| 2025-02-12 | 25.25 | $26.37 | 817718 |
| 2025-02-11 | 25.13 | $26.07 | 463400 |
| 2025-02-10 | 25.03 | $25.79 | 1.1M |
| 2025-02-07 | 24.95 | $25.68 | 604100 |
| 2025-02-06 | 24.88 | $25.86 | 827100 |
| 2025-02-05 | 24.77 | $25.43 | 634449 |
| 2025-02-04 | 24.70 | $25.20 | 441407 |
| 2025-02-03 | 24.65 | $24.83 | 1.1M |
| 2025-01-31 | 24.63 | $25.27 | 1.3M |
| 2025-01-30 | 24.56 | $25.52 | 370000 |
| 2025-01-29 | 24.46 | $25.40 | 325043 |
| 2025-01-28 | 24.37 | $25.35 | 170900 |
| 2025-01-27 | 24.26 | $25.43 | 669411 |
| 2025-01-24 | 24.14 | $25.22 | 543817 |
| 2025-01-23 | 24.03 | $25.20 | 532835 |
| 2025-01-22 | 23.90 | $24.74 | 171200 |
| 2025-01-21 | 23.81 | $24.84 | 1.0M |
| 2025-01-17 | 23.71 | $24.32 | 370700 |
| 2025-01-16 | 23.64 | $24.22 | 414200 |
| 2025-01-15 | 23.58 | $24.11 | 620400 |
| 2025-01-14 | 23.52 | $23.67 | 346116 |
| 2025-01-13 | 23.51 | $23.37 | 579928 |
| 2025-01-10 | 23.52 | $23.39 | 450900 |
| 2025-01-08 | 23.54 | $23.66 | 843000 |
| 2025-01-07 | 23.52 | $23.62 | 458703 |
| 2025-01-06 | 23.51 | $23.61 | 372624 |
| 2025-01-03 | 23.50 | $23.28 | 94200 |
| 2025-01-02 | 23.53 | $23.03 | 151100 |
| 2024-12-31 | 23.58 | $23.30 | 113805 |
| 2024-12-30 | 23.61 | $23.32 | 121000 |
| 2024-12-27 | 23.64 | $23.34 | 487804 |
| 2024-12-26 | 23.67 | $23.40 | 91330 |
| 2024-12-24 | 23.70 | $23.36 | 76144 |
| 2024-12-23 | 23.74 | $23.15 | 751300 |
| 2024-12-20 | 23.80 | $23.09 | 614500 |
| 2024-12-19 | 23.87 | $23.06 | 806506 |
| 2024-12-18 | 23.96 | $23.04 | 2.6M |
| 2024-12-17 | 24.05 | $23.65 | 247114 |
| 2024-12-16 | 24.10 | $24.34 | 171422 |
| 2024-12-13 | 24.07 | $24.33 | 160314 |
| 2024-12-12 | 24.04 | $24.14 | 127300 |
| 2024-12-11 | 24.03 | $24.38 | 375800 |
| 2024-12-10 | 24.00 | $24.27 | 180010 |
| 2024-12-09 | 23.97 | $24.33 | 166130 |
| 2024-12-06 | 23.93 | $24.48 | 195120 |
| 2024-12-05 | 23.87 | $24.56 | 265100 |
| 2024-12-04 | 23.80 | $24.04 | 166803 |
| 2024-12-03 | 23.78 | $23.91 | 411300 |
| 2024-12-02 | 23.76 | $23.86 | 332130 |
| 2024-11-29 | 23.75 | $23.88 | 93940 |
| 2024-11-27 | 23.74 | $23.56 | 480720 |
| 2024-11-26 | 23.76 | $23.39 | 226511 |
| 2024-11-25 | 23.79 | $23.59 | 372000 |
| 2024-11-22 | 23.82 | $23.44 | 2.5M |
| 2024-11-21 | 23.86 | $23.65 | 530240 |
| 2024-11-20 | 23.88 | $23.60 | 447413 |
| 2024-11-19 | 23.91 | $23.65 | 182500 |
| 2024-11-18 | 23.93 | $23.84 | 141000 |
| 2024-11-15 | 23.94 | $23.63 | 184700 |
| 2024-11-14 | 23.98 | $23.42 | 199057 |
| 2024-11-13 | 24.03 | $23.29 | 184971 |
| 2024-11-12 | 24.11 | $23.42 | 1.0M |
| 2024-11-11 | 24.19 | $23.94 | 1.2M |
| 2024-11-08 | 24.21 | $23.81 | 581442 |
| 2024-11-07 | 24.25 | $24.29 | 357232 |
| 2024-11-06 | 24.25 | $24.16 | 459600 |
| 2024-11-05 | 24.26 | $24.56 | 616800 |
| 2024-11-04 | 24.23 | $24.25 | 193009 |
| 2024-11-01 | 24.22 | $24.15 | 125900 |
| 2024-10-31 | 24.23 | $24.00 | 119918 |
| 2024-10-30 | 24.26 | $24.09 | 620634 |
| 2024-10-29 | 24.27 | $24.20 | 1.6M |
| 2024-10-28 | 24.28 | $24.32 | 200521 |
| 2024-10-25 | 24.28 | $23.99 | 201230 |
| 2024-10-24 | 24.31 | $24.24 | 539200 |
| 2024-10-23 | 24.32 | $24.09 | 220300 |
| 2024-10-22 | 24.34 | $24.31 | 141225 |
| 2024-10-21 | 24.34 | $24.38 | 183600 |
| 2024-10-18 | 24.34 | $24.69 | 214700 |
| 2024-10-17 | 24.30 | $24.48 | 136720 |
| 2024-10-16 | 24.28 | $24.40 | 146100 |
| 2024-10-15 | 24.27 | $24.33 | 376400 |
| 2024-10-14 | 24.27 | $24.45 | 156400 |
| 2024-10-11 | 24.25 | $24.38 | 575444 |
| 2024-10-10 | 24.23 | $24.21 | 244137 |
| 2024-10-09 | 24.23 | $24.16 | 103400 |
| 2024-10-08 | 24.24 | $24.11 | 99400 |
| 2024-10-07 | 24.26 | $24.20 | 133035 |
| 2024-10-04 | 24.26 | $24.27 | 144700 |
| 2024-10-03 | 24.26 | $23.96 | 168700 |
| 2024-10-02 | 24.29 | $24.16 | 277817 |
| 2024-10-01 | 24.31 | $24.23 | 344100 |
| 2024-09-30 | 24.32 | $24.73 | 120200 |
| 2024-09-27 | 24.27 | $24.92 | 655900 |
| 2024-09-26 | 24.20 | $25.01 | 218426 |
| 2024-09-25 | 24.12 | $24.45 | 124607 |
| 2024-09-24 | 24.08 | $24.72 | 170046 |
| 2024-09-23 | 24.02 | $24.50 | 157200 |
| 2024-09-20 | 23.97 | $24.57 | 663210 |
| 2024-09-19 | 23.90 | $24.74 | 215900 |
| 2024-09-18 | 23.82 | $24.26 | 365338 |
| 2024-09-17 | 23.77 | $24.26 | 188941 |
| 2024-09-16 | 23.72 | $24.34 | 162200 |
| 2024-09-13 | 23.65 | $24.08 | 1.7M |
| 2024-09-12 | 23.61 | $23.91 | 140400 |
| 2024-09-11 | 23.57 | $23.71 | 238900 |
| 2024-09-10 | 23.56 | $23.55 | 346400 |
| 2024-09-09 | 23.56 | $23.77 | 404800 |
| 2024-09-06 | 23.54 | $23.46 | 352343 |
| 2024-09-05 | 23.55 | $23.92 | 268313 |
| 2024-09-04 | 23.51 | $23.70 | 610700 |
| 2024-09-03 | 23.49 | $23.65 | 761524 |
| 2024-08-30 | 23.47 | $24.15 | 175200 |
| 2024-08-29 | 23.40 | $24.12 | 592133 |
| 2024-08-28 | 23.32 | $24.08 | 134300 |
| 2024-08-27 | 23.24 | $24.19 | 100242 |
| 2024-08-26 | 23.14 | $24.03 | 276600 |
| 2024-08-23 | 23.05 | $24.10 | 1.4M |
| 2024-08-22 | 22.94 | $23.63 | 254644 |
| 2024-08-21 | 22.87 | $23.65 | 167900 |
| 2024-08-20 | 22.79 | $23.44 | 175200 |
| 2024-08-19 | 22.72 | $23.55 | 239300 |
| 2024-08-16 | 22.63 | $23.26 | 202616 |
| 2024-08-15 | 22.56 | $23.01 | 599500 |
| 2024-08-14 | 22.52 | $22.70 | 107934 |
| 2024-08-13 | 22.50 | $22.52 | 378726 |
| 2024-08-12 | 22.49 | $22.19 | 426616 |
| 2024-08-09 | 22.53 | $22.19 | 1.2M |
| 2024-08-08 | 22.56 | $22.03 | 175800 |
| 2024-08-07 | 22.62 | $21.75 | 284200 |
| 2024-08-06 | 22.71 | $21.58 | 593619 |
| 2024-08-05 | 22.83 | $21.54 | 1.3M |
| 2024-08-02 | 22.96 | $22.04 | 4.4M |
| 2024-08-01 | 23.06 | $22.46 | 1.4M |
| 2024-07-31 | 23.12 | $23.34 | 509420 |
| 2024-07-30 | 23.10 | $23.35 | 1.5M |
| 2024-07-29 | 23.08 | $23.12 | 384242 |
| 2024-07-26 | 23.07 | $23.31 | 1.2M |
| 2024-07-25 | 23.05 | $23.00 | 199900 |
| 2024-07-24 | 23.05 | $23.03 | 1.8M |
| 2024-07-23 | 23.05 | $23.27 | 154300 |
| 2024-07-22 | 23.03 | $23.41 | 165200 |
| 2024-07-19 | 22.99 | $23.06 | 275592 |
| 2024-07-18 | 22.98 | $23.13 | 220734 |
| 2024-07-17 | 22.97 | $23.23 | 1.0M |
| 2024-07-16 | 22.94 | $23.30 | 907700 |
| 2024-07-15 | 22.90 | $23.16 | 365834 |
| 2024-07-12 | 22.87 | $23.32 | 466800 |
| 2024-07-11 | 22.83 | $23.16 | 1.2M |
| 2024-07-10 | 22.79 | $22.95 | 361200 |
| 2024-07-09 | 22.78 | $22.71 | 632802 |
| 2024-07-08 | 22.78 | $22.86 | 141401 |
| 2024-07-05 | 22.77 | $22.95 | 419938 |
| 2024-07-03 | 22.76 | $22.76 | 3.4M |
| 2024-07-02 | 22.76 | $22.49 | 106000 |
| 2024-07-01 | 22.78 | $22.62 | 287700 |
| 2024-06-28 | 22.80 | $22.36 | 334700 |
| 2024-06-27 | 22.85 | $22.36 | 435400 |
| 2024-06-26 | 22.90 | $22.36 | 1.2M |
| 2024-06-25 | 22.96 | $22.51 | 537300 |
| 2024-06-24 | 23.00 | $22.69 | 274831 |
| 2024-06-21 | 23.04 | $22.33 | 380400 |
| 2024-06-20 | 23.11 | $22.66 | 344339 |
| 2024-06-18 | 23.16 | $22.50 | 4.8M |
| 2024-06-17 | 23.23 | $22.34 | 2.6M |
| 2024-06-14 | 23.32 | $21.97 | 3.3M |
| 2024-06-13 | 23.46 | $22.30 | 1.9M |
| 2024-06-12 | 23.58 | $22.87 | 471748 |
| 2024-06-11 | 23.66 | $22.48 | 1.6M |
| 2024-06-10 | 23.78 | $23.72 | 248900 |
| 2024-06-07 | 23.79 | $23.95 | 4.8M |
| 2024-06-06 | 23.77 | $24.12 | 998527 |
| 2024-06-05 | 23.74 | $23.91 | 1.1M |
| 2024-06-04 | 23.72 | $23.89 | 166300 |
| 2024-06-03 | 23.70 | $24.25 | 331540 |
| 2024-05-31 | 23.64 | $24.20 | 642301 |
| 2024-05-30 | 23.58 | $23.92 | 782400 |
| 2024-05-29 | 23.55 | $23.65 | 384205 |
| 2024-05-28 | 23.54 | $23.99 | 492900 |
| 2024-05-24 | 23.49 | $24.01 | 643300 |
| 2024-05-23 | 23.43 | $23.72 | 136400 |
| 2024-05-22 | 23.40 | $23.91 | 468824 |
| 2024-05-21 | 23.35 | $24.11 | 150529 |
| 2024-05-20 | 23.27 | $24.03 | 673037 |
| 2024-05-17 | 23.19 | $24.13 | 1.1M |
| 2024-05-16 | 23.09 | $23.95 | 829800 |
| 2024-05-15 | 23.00 | $23.99 | 181300 |
| 2024-05-14 | 22.90 | $23.78 | 298315 |
| 2024-05-13 | 22.81 | $23.55 | 310113 |
| 2024-05-10 | 22.73 | $23.54 | 215000 |
| 2024-05-09 | 22.64 | $23.36 | 403300 |
| 2024-05-08 | 22.57 | $23.32 | 774200 |
| 2024-05-07 | 22.49 | $23.25 | 1.4M |
| 2024-05-06 | 22.41 | $22.99 | 298734 |
| 2024-05-03 | 22.35 | $22.64 | 164502 |
| 2024-05-02 | 22.31 | $22.59 | 653428 |
| 2024-05-01 | 22.29 | $22.23 | 241134 |
| 2024-04-30 | 22.29 | $22.25 | 592100 |
| 2024-04-29 | 22.30 | $22.49 | 303500 |
| 2024-04-26 | 22.27 | $22.46 | 438447 |
| 2024-04-25 | 22.26 | $22.34 | 360400 |
| 2024-04-24 | 22.25 | $22.42 | 2.4M |
| 2024-04-23 | 22.23 | $22.67 | 588943 |
| 2024-04-22 | 22.18 | $22.27 | 266415 |
| 2024-04-19 | 22.17 | $21.95 | 785507 |
| 2024-04-18 | 22.20 | $21.87 | 317200 |
| 2024-04-17 | 22.23 | $21.81 | 606514 |
| 2024-04-16 | 22.27 | $21.59 | 911700 |
| 2024-04-15 | 22.35 | $21.92 | 418301 |
| 2024-04-12 | 22.39 | $21.89 | 496342 |
| 2024-04-11 | 22.44 | $22.26 | 596825 |
| 2024-04-10 | 22.46 | $22.47 | 321100 |
| 2024-04-09 | 22.46 | $22.68 | 1.2M |
| 2024-04-08 | 22.44 | $22.92 | 262220 |
| 2024-04-05 | 22.39 | $22.76 | 705308 |
| 2024-04-04 | 22.35 | $22.72 | 1.6M |
| 2024-04-03 | 22.31 | $22.88 | 2.7M |
| 2024-04-02 | 22.25 | $22.64 | 410400 |
| 2024-04-01 | 22.21 | $22.68 | 1.1M |
| 2024-03-28 | 22.16 | $22.74 | 210500 |
| 2024-03-27 | 22.10 | $22.78 | 664100 |
| 2024-03-26 | 22.03 | $22.66 | 333200 |
| 2024-03-25 | 21.96 | $22.57 | 193442 |
| 2024-03-22 | 21.90 | $22.52 | 479922 |
| 2024-03-21 | 21.83 | $22.57 | 572700 |
| 2024-03-20 | 21.75 | $22.53 | 408800 |
| 2024-03-19 | 21.67 | $22.29 | 99932 |
| 2024-03-18 | 21.60 | $22.15 | 602009 |
| 2024-03-15 | 21.55 | $22.28 | 228027 |
| 2024-03-14 | 21.47 | $22.05 | 279948 |
| 2024-03-13 | 21.41 | $22.30 | 879644 |
| 2024-03-12 | 21.32 | $22.24 | 603000 |
| 2024-03-11 | 21.22 | $21.95 | 208222 |
| 2024-03-08 | 21.14 | $21.87 | 235300 |
| 2024-03-07 | 21.06 | $21.84 | 363000 |
| 2024-03-06 | 20.98 | $21.60 | 491012 |
| 2024-03-05 | 20.92 | $21.35 | 561829 |
| 2024-03-04 | 20.87 | $21.30 | 228811 |
| 2024-03-01 | 20.83 | $21.31 | 500800 |
| 2024-02-29 | 20.78 | $21.20 | 167448 |
| 2024-02-28 | 20.73 | $21.08 | 105800 |
| 2024-02-27 | 20.70 | $21.09 | 135118 |
| 2024-02-26 | 20.65 | $21.04 | 115108 |
| 2024-02-23 | 20.61 | $21.05 | 224000 |
| 2024-02-22 | 20.57 | $20.99 | 166521 |
| 2024-02-21 | 20.52 | $20.74 | 150400 |
| 2024-02-20 | 20.50 | $20.88 | 272801 |
| 2024-02-16 | 20.46 | $20.64 | 126600 |
| 2024-02-15 | 20.44 | $20.57 | 265600 |
| 2024-02-14 | 20.43 | $20.36 | 324141 |
| 2024-02-13 | 20.43 | $20.12 | 349800 |
| 2024-02-12 | 20.47 | $20.42 | 1.1M |
| 2024-02-09 | 20.47 | $20.30 | 124900 |
| 2024-02-08 | 20.49 | $20.28 | 329800 |
| 2024-02-07 | 20.51 | $20.31 | 173406 |
| 2024-02-06 | 20.53 | $20.40 | 202500 |
| 2024-02-05 | 20.55 | $20.36 | 672100 |
| 2024-02-02 | 20.57 | $20.49 | 517900 |
| 2024-02-01 | 20.58 | $20.57 | 1.9M |
| 2024-01-31 | 20.58 | $20.59 | 335400 |
| 2024-01-30 | 20.58 | $20.76 | 910700 |
| 2024-01-29 | 20.56 | $20.63 | 1.6M |
| 2024-01-26 | 20.55 | $20.68 | 155004 |
| 2024-01-25 | 20.53 | $20.55 | 682014 |
| 2024-01-24 | 20.53 | $20.56 | 258700 |
| 2024-01-23 | 20.53 | $20.38 | 217500 |
| 2024-01-22 | 20.55 | $20.46 | 249323 |
| 2024-01-19 | 20.55 | $20.36 | 284831 |
| 2024-01-18 | 20.57 | $20.25 | 204729 |
| 2024-01-17 | 20.61 | $20.08 | 486300 |
| 2024-01-16 | 20.66 | $20.20 | 450725 |
| 2024-01-12 | 20.71 | $20.61 | 383224 |
| 2024-01-11 | 20.72 | $20.60 | 656400 |
| 2024-01-10 | 20.74 | $20.80 | 235444 |
| 2024-01-09 | 20.73 | $20.76 | 1.1M |
| 2024-01-08 | 20.73 | $21.08 | 642700 |
| 2024-01-05 | 20.69 | $20.84 | 1.0M |
| 2024-01-04 | 20.68 | $20.75 | 1.2M |
| 2024-01-03 | 20.67 | $20.55 | 412437 |
| 2024-01-02 | 20.68 | $20.81 | 251035 |
| 2023-12-29 | 20.67 | $20.96 | 1.1M |
| 2023-12-28 | 20.63 | $20.94 | 476035 |
| 2023-12-27 | 20.60 | $21.13 | 864513 |
| 2023-12-26 | 20.55 | $21.01 | 316100 |
| 2023-12-22 | 20.50 | $20.88 | 289100 |
| 2023-12-21 | 20.46 | $20.77 | 434211 |
| 2023-12-20 | 20.43 | $20.51 | 339436 |
| 2023-12-19 | 20.42 | $21.05 | 560000 |
| 2023-12-18 | 20.35 | $20.82 | 2.9M |
| 2023-12-15 | 20.30 | $20.75 | 461200 |
| 2023-12-14 | 20.25 | $21.03 | 1.1M |
| 2023-12-13 | 20.17 | $20.95 | 823624 |
| 2023-12-12 | 20.09 | $20.73 | 1.2M |
| 2023-12-11 | 20.02 | $20.66 | 269100 |
| 2023-12-08 | 19.96 | $20.62 | 189904 |
| 2023-12-07 | 19.89 | $20.50 | 248745 |
| 2023-12-06 | 19.82 | $20.37 | 592900 |
| 2023-12-05 | 19.76 | $20.28 | 169440 |
| 2023-12-04 | 19.71 | $20.32 | 356900 |
| 2023-12-01 | 19.64 | $20.42 | 373338 |
| 2023-11-30 | 19.56 | $20.20 | 199600 |
| 2023-11-29 | 19.49 | $20.19 | 233900 |
| 2023-11-28 | 19.42 | $20.09 | 179200 |
| 2023-11-27 | 19.35 | $20.03 | 147200 |
| 2023-11-24 | 19.28 | $20.10 | 132029 |
| 2023-11-22 | 19.19 | $19.82 | 357336 |
| 2023-11-21 | 19.13 | $19.83 | 152000 |
| 2023-11-20 | 19.05 | $19.93 | 185000 |
| 2023-11-17 | 18.96 | $19.87 | 179630 |
| 2023-11-16 | 18.87 | $19.52 | 497127 |
| 2023-11-15 | 18.80 | $19.54 | 527341 |
| 2023-11-14 | 18.72 | $19.47 | 275900 |
| 2023-11-13 | 18.64 | $18.99 | 139000 |
| 2023-11-10 | 18.60 | $18.86 | 153605 |
| 2023-11-09 | 18.58 | $18.73 | 381942 |
| 2023-11-08 | 18.56 | $18.78 | 358234 |
| 2023-11-07 | 18.54 | $18.66 | 167200 |
| 2023-11-06 | 18.52 | $18.74 | 455118 |
| 2023-11-03 | 18.50 | $18.81 | 577200 |
| 2023-11-02 | 18.47 | $18.59 | 468100 |
| 2023-11-01 | 18.45 | $18.33 | 585227 |
| 2023-10-31 | 18.47 | $18.18 | 378121 |
| 2023-10-30 | 18.50 | $18.17 | 1.6M |
| 2023-10-27 | 18.53 | $17.89 | 476305 |
| 2023-10-26 | 18.60 | $18.04 | 461333 |
| 2023-10-25 | 18.66 | $18.09 | 329938 |
| 2023-10-24 | 18.72 | $18.23 | 327200 |
| 2023-10-23 | 18.77 | $18.29 | 661932 |
| 2023-10-20 | 18.82 | $18.28 | 3.3M |
| 2023-10-19 | 18.88 | $18.54 | 3.7M |
| 2023-10-18 | 18.91 | $18.72 | 3.5M |
| 2023-10-17 | 18.93 | $19.02 | 597500 |
| 2023-10-16 | 18.92 | $19.02 | 234000 |
| 2023-10-13 | 18.91 | $18.74 | 255600 |
| 2023-10-12 | 18.93 | $19.04 | 277430 |
| 2023-10-11 | 18.92 | $19.27 | 283614 |
| 2023-10-10 | 18.89 | $19.10 | 672206 |
| 2023-10-09 | 18.86 | $18.79 | 392200 |
| 2023-10-06 | 18.87 | $18.94 | 1.1M |
| 2023-10-05 | 18.86 | $18.59 | 359400 |
| 2023-10-04 | 18.89 | $18.43 | 422146 |
| 2023-10-03 | 18.94 | $18.37 | 645713 |
| 2023-10-02 | 19.00 | $18.54 | 1.5M |
| 2023-09-29 | 19.05 | $18.91 | 297800 |
| 2023-09-28 | 19.06 | $18.96 | 5.3M |
| 2023-09-27 | 19.07 | $18.71 | 1.6M |
| 2023-09-26 | 19.11 | $18.84 | 1.7M |
| 2023-09-25 | 19.14 | $18.97 | 677113 |
| 2023-09-22 | 19.16 | $19.07 | 286700 |
| 2023-09-21 | 19.17 | $19.17 | 822536 |
| 2023-09-20 | 19.17 | $19.30 | 556600 |
| 2023-09-19 | 19.15 | $19.30 | 148021 |
| 2023-09-18 | 19.14 | $19.15 | 218800 |
| 2023-09-15 | 19.14 | $19.33 | 788231 |
| 2023-09-14 | 19.12 | $19.36 | 391737 |
| 2023-09-13 | 19.09 | $19.07 | 205300 |
| 2023-09-12 | 19.10 | $19.04 | 165019 |
| 2023-09-11 | 19.10 | $19.00 | 142743 |
| 2023-09-08 | 19.11 | $18.72 | 749000 |
| 2023-09-07 | 19.15 | $18.68 | 326917 |
| 2023-09-06 | 19.20 | $18.79 | 492300 |
| 2023-09-05 | 19.25 | $18.95 | 282910 |
| 2023-09-01 | 19.28 | $19.20 | 925543 |
| 2023-08-31 | 19.29 | $19.23 | 239204 |
| 2023-08-30 | 19.29 | $19.42 | 125900 |
| 2023-08-29 | 19.28 | $19.43 | 209500 |
| 2023-08-28 | 19.26 | $19.15 | 1.8M |
| 2023-08-25 | 19.27 | $18.91 | 448900 |
| 2023-08-24 | 19.31 | $18.83 | 3.7M |
| 2023-08-23 | 19.36 | $19.03 | 195605 |
| 2023-08-22 | 19.40 | $18.90 | 182800 |
| 2023-08-21 | 19.45 | $19.02 | 352301 |
| 2023-08-18 | 19.49 | $18.96 | 758900 |
| 2023-08-17 | 19.55 | $19.00 | 914729 |
| 2023-08-16 | 19.61 | $19.22 | 225000 |
| 2023-08-15 | 19.65 | $19.33 | 282538 |
| 2023-08-14 | 19.68 | $19.64 | 400938 |
| 2023-08-11 | 19.69 | $19.67 | 383529 |
| 2023-08-10 | 19.69 | $19.80 | 502725 |
| 2023-08-09 | 19.68 | $19.59 | 199120 |
| 2023-08-08 | 19.69 | $19.54 | 787400 |
| 2023-08-07 | 19.70 | $19.85 | 169100 |
| 2023-08-04 | 19.69 | $19.59 | 204400 |
| 2023-08-03 | 19.70 | $19.49 | 116732 |
| 2023-08-02 | 19.72 | $19.42 | 749931 |
| 2023-08-01 | 19.75 | $19.86 | 498500 |
| 2023-07-31 | 19.74 | $20.08 | 624639 |
| 2023-07-28 | 19.70 | $20.15 | 1.4M |
| 2023-07-27 | 19.66 | $19.92 | 1.7M |
| 2023-07-26 | 19.63 | $20.19 | 1.7M |
| 2023-07-25 | 19.57 | $20.08 | 1.3M |
| 2023-07-24 | 19.52 | $20.04 | 157916 |
| 2023-07-21 | 19.46 | $20.05 | 182100 |
| 2023-07-20 | 19.40 | $20.03 | 148300 |
| 2023-07-19 | 19.33 | $20.00 | 257200 |
| 2023-07-18 | 19.26 | $19.99 | 227142 |
| 2023-07-17 | 19.19 | $19.83 | 205900 |
| 2023-07-14 | 19.12 | $19.70 | 190971 |
| 2023-07-13 | 19.06 | $19.86 | 3.3M |
| 2023-07-12 | 18.98 | $19.50 | 496710 |
| 2023-07-11 | 18.92 | $19.05 | 426700 |
| 2023-07-10 | 18.91 | $18.80 | 154300 |
| 2023-07-07 | 18.92 | $18.76 | 239634 |
| 2023-07-06 | 18.93 | $18.56 | 337300 |
| 2023-07-05 | 18.97 | $18.85 | 202916 |
| 2023-07-03 | 18.99 | $19.28 | 308006 |
| 2023-06-30 | 18.96 | $19.18 | 465709 |
| 2023-06-29 | 18.93 | $18.91 | 265215 |
| 2023-06-28 | 18.93 | $18.83 | 413314 |
| 2023-06-27 | 18.95 | $18.88 | 366000 |
| 2023-06-26 | 18.95 | $18.59 | 127500 |
| 2023-06-23 | 18.99 | $18.51 | 237400 |
| 2023-06-22 | 19.04 | $18.76 | 340700 |
| 2023-06-21 | 19.07 | $18.98 | 219738 |
| 2023-06-20 | 19.08 | $18.99 | 207800 |
| 2023-06-16 | 19.09 | $19.12 | 327200 |
| 2023-06-15 | 19.09 | $19.15 | 295000 |
| 2023-06-14 | 19.08 | $18.97 | 232000 |
| 2023-06-13 | 19.09 | $18.81 | 697005 |
| 2023-06-12 | 19.12 | $18.71 | 564400 |
| 2023-06-09 | 19.17 | $18.71 | 374500 |
| 2023-06-08 | 19.21 | $18.86 | 242512 |
| 2023-06-07 | 19.25 | $18.66 | 278100 |
| 2023-06-06 | 19.31 | $19.42 | 841919 |
| 2023-06-05 | 19.30 | $19.26 | 1.7M |
| 2023-06-02 | 19.31 | $19.44 | 372147 |
| 2023-06-01 | 19.29 | $19.12 | 1.2M |
| 2023-05-31 | 19.31 | $18.79 | 749518 |
| 2023-05-30 | 19.36 | $19.12 | 1.1M |
| 2023-05-26 | 19.39 | $19.26 | 1.0M |
| 2023-05-25 | 19.40 | $19.07 | 234502 |
| 2023-05-24 | 19.44 | $19.08 | 468246 |
| 2023-05-23 | 19.48 | $19.48 | 159800 |
| 2023-05-22 | 19.47 | $19.67 | 863600 |
| 2023-05-19 | 19.45 | $19.60 | 317730 |
| 2023-05-18 | 19.44 | $19.43 | 974241 |
| 2023-05-17 | 19.44 | $19.40 | 399800 |
| 2023-05-16 | 19.44 | $19.25 | 994900 |
| 2023-05-15 | 19.46 | $19.50 | 545600 |
| 2023-05-12 | 19.46 | $19.30 | 337700 |
| 2023-05-11 | 19.48 | $19.37 | 1.1M |
| 2023-05-10 | 19.49 | $19.47 | 1.0M |
| 2023-05-09 | 19.49 | $19.55 | 852200 |
| 2023-05-08 | 19.48 | $19.66 | 2.7M |
| 2023-05-05 | 19.47 | $19.68 | 1.1M |
| 2023-05-04 | 19.44 | $19.26 | 2.0M |
| 2023-05-03 | 19.46 | $19.41 | 2.2M |
| 2023-05-02 | 19.47 | $19.42 | 395813 |
| 2023-05-01 | 19.47 | $19.76 | 325444 |
| 2023-04-28 | 19.44 | $19.77 | 584300 |
| 2023-04-27 | 19.41 | $19.84 | 796100 |
| 2023-04-26 | 19.36 | $19.56 | 1.5M |
| 2023-04-25 | 19.34 | $19.34 | 1.1M |
| 2023-04-24 | 19.34 | $19.92 | 596700 |
| 2023-04-21 | 19.28 | $19.79 | 662848 |
| 2023-04-20 | 19.23 | $19.76 | 872200 |
| 2023-04-19 | 19.17 | $19.84 | 699200 |
| 2023-04-18 | 19.10 | $19.72 | 550408 |
| 2023-04-17 | 19.04 | $19.47 | 3.1M |
| 2023-04-14 | 18.99 | $19.79 | 1.1M |
| 2023-04-13 | 18.91 | $19.64 | 255100 |
| 2023-04-12 | 18.83 | $19.41 | 936300 |
| 2023-04-11 | 18.77 | $19.25 | 2.0M |
| 2023-04-10 | 18.72 | $19.15 | 317066 |
| 2023-04-06 | 18.68 | $19.19 | 731909 |
| 2023-04-05 | 18.62 | $18.82 | 814833 |
| 2023-04-04 | 18.60 | $18.89 | 1.5M |
| 2023-04-03 | 18.57 | $18.83 | 1.7M |
| 2023-03-31 | 18.55 | $18.70 | 868143 |
| 2023-03-30 | 18.53 | $18.65 | 915134 |
| 2023-03-29 | 18.52 | $18.44 | 912700 |
| 2023-03-28 | 18.53 | $18.04 | 1.0M |
| 2023-03-27 | 18.58 | $18.03 | 1.3M |
| 2023-03-24 | 18.63 | $17.83 | 4.8M |
| 2023-03-23 | 18.72 | $17.90 | 4.0M |
| 2023-03-22 | 18.81 | $18.24 | 1.7M |
| 2023-03-21 | 18.87 | $18.50 | 1.7M |
| 2023-03-20 | 18.90 | $17.76 | 1.9M |
| 2023-03-17 | 19.02 | $17.38 | 2.7M |
| 2023-03-16 | 19.20 | $17.96 | 4.3M |
| 2023-03-15 | 19.33 | $17.68 | 6.0M |
| 2023-03-14 | 19.50 | $18.75 | 1.8M |
| 2023-03-13 | 19.58 | $18.41 | 9.1M |
| 2023-03-10 | 19.70 | $18.98 | 2.3M |
| 2023-03-09 | 19.78 | $19.44 | 2.8M |
| 2023-03-08 | 19.82 | $19.82 | 627100 |
| 2023-03-07 | 19.81 | $19.72 | 591800 |
| 2023-03-06 | 19.82 | $20.21 | 476400 |
| 2023-03-03 | 19.78 | $20.13 | 2.1M |
| 2023-03-02 | 19.75 | $19.83 | 971603 |
| 2023-03-01 | 19.74 | $20.01 | 722100 |
| 2023-02-28 | 19.71 | $19.96 | 4.5M |
| 2023-02-27 | 19.68 | $19.88 | 934200 |
| 2023-02-24 | 19.66 | $19.49 | 515710 |
| 2023-02-23 | 19.68 | $19.71 | 579200 |
| 2023-02-22 | 19.68 | $19.56 | 720900 |
| 2023-02-21 | 19.69 | $19.82 | 521800 |
| 2023-02-17 | 19.68 | $19.96 | 315500 |
| 2023-02-16 | 19.65 | $19.94 | 1.2M |
| 2023-02-15 | 19.62 | $19.88 | 1.1M |
| 2023-02-14 | 19.59 | $20.01 | 378341 |
| 2023-02-13 | 19.55 | $19.89 | 1.1M |
| 2023-02-10 | 19.51 | $19.66 | 723800 |
| 2023-02-09 | 19.49 | $19.88 | 831513 |
| 2023-02-08 | 19.45 | $19.78 | 535616 |
| 2023-02-07 | 19.42 | $19.78 | 446720 |
| 2023-02-06 | 19.38 | $19.54 | 768200 |
| 2023-02-03 | 19.36 | $19.76 | 687324 |
| 2023-02-02 | 19.32 | $20.04 | 3.5M |
| 2023-02-01 | 19.25 | $20.19 | 4.3M |
| 2023-01-31 | 19.15 | $19.86 | 388200 |
| 2023-01-30 | 19.07 | $19.67 | 328700 |
| 2023-01-27 | 19.01 | $19.80 | 721526 |
| 2023-01-26 | 18.93 | $19.88 | 946300 |
| 2023-01-25 | 18.82 | $19.67 | 568900 |
| 2023-01-24 | 18.74 | $19.52 | 431600 |
| 2023-01-23 | 18.65 | $19.46 | 554500 |
| 2023-01-20 | 18.57 | $19.41 | 562971 |
| 2023-01-19 | 18.48 | $19.18 | 1.4M |
| 2023-01-18 | 18.41 | $19.25 | 1.5M |
| 2023-01-17 | 18.32 | $19.29 | 623200 |
| 2023-01-13 | 18.22 | $19.31 | 768600 |
| 2023-01-12 | 18.10 | $19.21 | 987900 |
| 2023-01-11 | 17.98 | $18.91 | 856942 |
| 2023-01-10 | 17.89 | $18.84 | 1.0M |
| 2023-01-09 | 17.78 | $18.72 | 1.4M |
| 2023-01-06 | 17.69 | $18.63 | 632000 |
| 2023-01-05 | 17.59 | $18.23 | 622600 |
| 2023-01-04 | 17.52 | $18.35 | 781942 |
| 2023-01-03 | 17.43 | $17.80 | 304700 |
| 2022-12-30 | 17.39 | $17.53 | 277700 |
| 2022-12-29 | 17.38 | $17.70 | 330300 |
| 2022-12-28 | 17.35 | $17.52 | 497521 |
| 2022-12-27 | 17.33 | $17.61 | 350904 |
| 2022-12-23 | 17.30 | $17.58 | 249502 |
| 2022-12-22 | 17.27 | $17.51 | 728100 |
| 2022-12-21 | 17.24 | $17.60 | 753338 |
| 2022-12-20 | 17.20 | $17.29 | 479900 |
| 2022-12-19 | 17.19 | $17.12 | 296900 |
| 2022-12-16 | 17.20 | $17.13 | 395116 |
| 2022-12-15 | 17.21 | $17.19 | 1.5M |
| 2022-12-14 | 17.21 | $17.61 | 439103 |
| 2022-12-13 | 17.17 | $17.72 | 680649 |
| 2022-12-12 | 17.11 | $17.52 | 426100 |
| 2022-12-09 | 17.07 | $17.48 | 441600 |
| 2022-12-08 | 17.03 | $17.39 | 1.2M |
| 2022-12-07 | 16.99 | $17.35 | 523803 |
| 2022-12-06 | 16.95 | $17.45 | 397900 |
| 2022-12-05 | 16.90 | $17.46 | 388200 |
| 2022-12-02 | 16.84 | $17.62 | 332100 |
| 2022-12-01 | 16.76 | $17.59 | 776014 |
| 2022-11-30 | 16.67 | $17.51 | 774813 |
| 2022-11-29 | 16.58 | $17.32 | 1.0M |
| 2022-11-28 | 16.50 | $17.07 | 532200 |
| 2022-11-25 | 16.44 | $17.44 | 243300 |
| 2022-11-23 | 16.34 | $17.29 | 472400 |
| 2022-11-22 | 16.24 | $17.12 | 456000 |
| 2022-11-21 | 16.14 | $16.93 | 542400 |
| 2022-11-18 | 16.06 | $17.03 | 570930 |
| 2022-11-17 | 15.96 | $16.93 | 1.2M |
| 2022-11-16 | 15.86 | $16.89 | 1.4M |
| 2022-11-15 | 15.75 | $16.82 | 1.8M |
| 2022-11-14 | 15.63 | $16.81 | 800110 |
| 2022-11-11 | 15.51 | $16.95 | 1.5M |
| 2022-11-10 | 15.36 | $16.54 | 976519 |
| 2022-11-09 | 15.24 | $15.77 | 836212 |
| 2022-11-08 | 15.18 | $16.03 | 626100 |
| 2022-11-07 | 15.09 | $15.85 | 576200 |
| 2022-11-04 | 15.01 | $15.79 | 1.1M |
| 2022-11-03 | 14.93 | $15.07 | 605323 |
| 2022-11-02 | 14.91 | $15.08 | 950319 |
| 2022-11-01 | 14.89 | $15.36 | 659100 |
| 2022-10-31 | 14.85 | $15.23 | 797305 |
| 2022-10-28 | 14.80 | $15.40 | 875000 |
| 2022-10-27 | 14.74 | $15.27 | 1.6M |
| 2022-10-26 | 14.69 | $15.30 | 1.3M |
| 2022-10-25 | 14.62 | $15.26 | 634527 |
| 2022-10-24 | 14.55 | $15.00 | 642600 |
| 2022-10-21 | 14.51 | $14.91 | 1.3M |
| 2022-10-20 | 14.47 | $14.57 | 933536 |
| 2022-10-19 | 14.45 | $14.56 | 910000 |
| 2022-10-18 | 14.44 | $14.75 | 1.2M |
| 2022-10-17 | 14.41 | $14.51 | 821500 |
| 2022-10-14 | 14.40 | $14.02 | 2.2M |
| 2022-10-13 | 14.44 | $14.24 | 2.5M |
| 2022-10-12 | 14.46 | $13.63 | 3.5M |
| 2022-10-11 | 14.55 | $13.70 | 1.1M |
| 2022-10-10 | 14.64 | $14.00 | 1.1M |
| 2022-10-07 | 14.71 | $14.08 | 656400 |
| 2022-10-06 | 14.77 | $14.27 | 1.1M |
| 2022-10-05 | 14.82 | $14.68 | 1.2M |
| 2022-10-04 | 14.84 | $14.98 | 917700 |
| 2022-10-03 | 14.82 | $14.19 | 1.5M |
| 2022-09-30 | 14.89 | $13.91 | 729524 |
| 2022-09-29 | 14.99 | $13.89 | 816513 |
| 2022-09-28 | 15.11 | $14.12 | 1.6M |
| 2022-09-27 | 15.21 | $14.00 | 906300 |
| 2022-09-26 | 15.34 | $14.19 | 1.8M |
| 2022-09-23 | 15.46 | $14.50 | 1.6M |
| 2022-09-22 | 15.56 | $15.16 | 733700 |
| 2022-09-21 | 15.61 | $15.26 | 736645 |
| 2022-09-20 | 15.64 | $15.52 | 1.7M |
| 2022-09-19 | 15.66 | $15.85 | 955500 |
| 2022-09-16 | 15.64 | $15.80 | 1.0M |
| 2022-09-15 | 15.62 | $15.91 | 1.4M |
| 2022-09-14 | 15.59 | $15.81 | 571200 |
| 2022-09-13 | 15.57 | $15.74 | 718900 |
| 2022-09-12 | 15.55 | $16.21 | 882413 |
| 2022-09-09 | 15.48 | $15.78 | 1.0M |
| 2022-09-08 | 15.45 | $15.34 | 5.8M |
| 2022-09-07 | 15.46 | $15.20 | 4.6M |
| 2022-09-06 | 15.48 | $15.05 | 1.3M |
| 2022-09-02 | 15.53 | $14.96 | 7.2M |
| 2022-09-01 | 15.59 | $14.97 | 4.8M |
| 2022-08-31 | 15.65 | $15.20 | 1.5M |
| 2022-08-30 | 15.70 | $15.22 | 945500 |
| 2022-08-29 | 15.75 | $15.21 | 2.7M |
| 2022-08-26 | 15.81 | $15.12 | 4.1M |
| 2022-08-25 | 15.88 | $15.57 | 1.2M |
| 2022-08-24 | 15.91 | $15.43 | 1.7M |
| 2022-08-23 | 15.97 | $15.46 | 1.3M |
| 2022-08-22 | 16.02 | $15.45 | 2.3M |
| 2022-08-19 | 16.08 | $15.82 | 1.2M |
| 2022-08-18 | 16.11 | $16.18 | 915005 |
| 2022-08-17 | 16.10 | $16.29 | 1.1M |
| 2022-08-16 | 16.08 | $16.52 | 1.3M |
| 2022-08-15 | 16.03 | $16.48 | 1.1M |
| 2022-08-12 | 15.98 | $16.73 | 2.0M |
| 2022-08-11 | 15.90 | $16.58 | 2.9M |
| 2022-08-10 | 15.83 | $16.55 | 3.0M |
| 2022-08-09 | 15.76 | $16.21 | 2.4M |
| 2022-08-08 | 15.71 | $16.16 | 2.1M |
| 2022-08-05 | 15.66 | $16.08 | 3.0M |
| 2022-08-04 | 15.62 | $16.09 | 1.7M |
| 2022-08-03 | 15.57 | $15.98 | 1.9M |
| 2022-08-02 | 15.53 | $15.64 | 800326 |
| 2022-08-01 | 15.52 | $15.93 | 679655 |
| 2022-07-29 | 15.47 | $15.89 | 1.9M |
| 2022-07-28 | 15.43 | $15.59 | 1.2M |
| 2022-07-27 | 15.41 | $15.52 | 1.4M |
| 2022-07-26 | 15.40 | $15.14 | 3.1M |
| 2022-07-25 | 15.43 | $15.51 | 2.9M |
| 2022-07-22 | 15.42 | $15.22 | 1.0M |
| 2022-07-21 | 15.44 | $15.42 | 2.2M |
| 2022-07-20 | 15.44 | $15.14 | 2.2M |
| 2022-07-19 | 15.47 | $15.49 | 2.3M |
| 2022-07-18 | 15.47 | $14.91 | 2.3M |
| 2022-07-15 | 15.53 | $14.72 | 1.6M |
| 2022-07-14 | 15.61 | $14.53 | 3.2M |
| 2022-07-13 | 15.73 | $15.00 | 1.9M |
| 2022-07-12 | 15.80 | $15.06 | 2.2M |
| 2022-07-11 | 15.88 | $15.06 | 1.7M |
| 2022-07-08 | 15.97 | $15.39 | 1.0M |
| 2022-07-07 | 16.03 | $15.32 | 1.2M |
| 2022-07-06 | 16.10 | $15.01 | 2.4M |
| 2022-07-05 | 16.22 | $15.11 | 3.7M |
| 2022-07-01 | 16.34 | $15.74 | 1.1M |
| 2022-06-30 | 16.40 | $15.87 | 1.8M |
| 2022-06-29 | 16.46 | $15.90 | 2.7M |
| 2022-06-28 | 16.51 | $16.04 | 2.7M |
| 2022-06-27 | 16.56 | $16.15 | 706531 |
| 2022-06-24 | 16.61 | $16.19 | 5.8M |
| 2022-06-23 | 16.65 | $15.75 | 1.6M |
| 2022-06-22 | 16.75 | $16.06 | 715342 |
| 2022-06-21 | 16.82 | $16.16 | 1.1M |
| 2022-06-17 | 16.89 | $15.76 | 6.2M |
| 2022-06-16 | 17.01 | $15.76 | 2.3M |
| 2022-06-15 | 17.14 | $16.17 | 1.4M |
| 2022-06-14 | 17.24 | $15.57 | 2.2M |
| 2022-06-13 | 17.41 | $15.63 | 2.7M |
| 2022-06-10 | 17.60 | $16.08 | 6.0M |
| 2022-06-09 | 17.76 | $16.77 | 1.7M |
| 2022-06-08 | 17.87 | $17.84 | 2.0M |
| 2022-06-07 | 17.87 | $18.23 | 1.3M |
| 2022-06-06 | 17.83 | $18.23 | 815704 |
| 2022-06-03 | 17.79 | $18.00 | 963600 |
| 2022-06-02 | 17.77 | $18.29 | 1.2M |
| 2022-06-01 | 17.71 | $17.98 | 780902 |
| 2022-05-31 | 17.69 | $18.28 | 1.3M |
| 2022-05-27 | 17.62 | $18.44 | 937933 |
| 2022-05-26 | 17.54 | $18.26 | 1.5M |
| 2022-05-25 | 17.46 | $17.99 | 1.7M |
| 2022-05-24 | 17.41 | $18.00 | 2.0M |
| 2022-05-23 | 17.34 | $17.80 | 1.2M |
| 2022-05-20 | 17.29 | $17.29 | 1.0M |
| 2022-05-19 | 17.30 | $17.27 | 1.4M |
| 2022-05-18 | 17.30 | $17.10 | 3.4M |
| 2022-05-17 | 17.32 | $17.51 | 1.0M |
| 2022-05-16 | 17.30 | $17.01 | 926900 |
| 2022-05-13 | 17.33 | $16.96 | 2.0M |
| 2022-05-12 | 17.37 | $16.51 | 1.7M |
| 2022-05-11 | 17.46 | $16.55 | 1.6M |
| 2022-05-10 | 17.55 | $16.57 | 2.3M |
| 2022-05-09 | 17.66 | $16.31 | 5.3M |
| 2022-05-06 | 17.80 | $16.78 | 1.1M |
| 2022-05-05 | 17.91 | $17.07 | 1.5M |
| 2022-05-04 | 17.99 | $17.73 | 1.0M |
| 2022-05-03 | 18.02 | $17.56 | 1.1M |
| 2022-05-02 | 18.07 | $17.27 | 1.8M |
| 2022-04-29 | 18.16 | $17.25 | 1.9M |
| 2022-04-28 | 18.25 | $17.55 | 830336 |
| 2022-04-27 | 18.32 | $17.26 | 1.6M |
| 2022-04-26 | 18.44 | $17.32 | 1.5M |
| 2022-04-25 | 18.55 | $18.01 | 2.3M |
| 2022-04-22 | 18.61 | $18.27 | 1.1M |
| 2022-04-21 | 18.65 | $18.61 | 1.7M |
| 2022-04-20 | 18.65 | $18.77 | 1.6M |
| 2022-04-19 | 18.64 | $18.55 | 3.1M |
| 2022-04-18 | 18.65 | $18.48 | 1.9M |
| 2022-04-14 | 18.67 | $18.53 | 1.1M |
| 2022-04-13 | 18.68 | $18.53 | 1.9M |
| 2022-04-12 | 18.70 | $18.33 | 1.3M |
| 2022-04-11 | 18.74 | $18.53 | 1.5M |
| 2022-04-08 | 18.76 | $18.64 | 1.1M |
| 2022-04-07 | 18.77 | $18.53 | 1.2M |
| 2022-04-06 | 18.79 | $18.46 | 1.2M |
| 2022-04-05 | 18.83 | $18.72 | 1.7M |
| 2022-04-04 | 18.84 | $19.03 | 1.1M |
| 2022-04-01 | 18.82 | $19.14 | 1.8M |
| 2022-03-31 | 18.79 | $18.91 | 1.3M |
| 2022-03-30 | 18.77 | $19.27 | 1.8M |
| 2022-03-29 | 18.72 | $19.45 | 8.0M |
| 2022-03-28 | 18.65 | $18.80 | 869905 |
| 2022-03-25 | 18.63 | $18.81 | 1.0M |
| 2022-03-24 | 18.61 | $18.76 | 1.0M |
| 2022-03-23 | 18.59 | $18.73 | 1.5M |
| 2022-03-22 | 18.58 | $19.19 | 1.1M |
| 2022-03-21 | 18.52 | $18.75 | 2.3M |
| 2022-03-18 | 18.49 | $18.88 | 4.1M |
| 2022-03-17 | 18.45 | $18.83 | 1.9M |
| 2022-03-16 | 18.41 | $18.85 | 3.2M |
| 2022-03-15 | 18.36 | $17.96 | 4.2M |
| 2022-03-14 | 18.41 | $17.81 | 2.1M |
| 2022-03-11 | 18.47 | $17.20 | 4.6M |
| 2022-03-10 | 18.60 | $17.34 | 3.2M |
| 2022-03-09 | 18.74 | $17.66 | 5.5M |
| 2022-03-08 | 18.85 | $16.61 | 8.9M |
| 2022-03-07 | 19.08 | $15.86 | 8.0M |
| 2022-03-04 | 19.42 | $16.55 | 13.2M |
| 2022-03-03 | 19.73 | $17.71 | 4.8M |
| 2022-03-02 | 19.94 | $18.11 | 3.4M |
| 2022-03-01 | 20.13 | $17.68 | 6.2M |
| 2022-02-28 | 20.39 | $18.70 | 5.0M |
| 2022-02-25 | 20.57 | $19.59 | 2.6M |
| 2022-02-24 | 20.67 | $19.13 | 16.4M |
| 2022-02-23 | 20.83 | $19.95 | 4.3M |
| 2022-02-22 | 20.92 | $20.19 | 4.2M |
| 2022-02-18 | 21.00 | $20.59 | 1.2M |
| 2022-02-17 | 21.04 | $20.69 | 2.4M |
| 2022-02-16 | 21.08 | $21.22 | 2.1M |
| 2022-02-15 | 21.07 | $21.23 | 1.2M |
| 2022-02-14 | 21.05 | $20.76 | 3.9M |
| 2022-02-11 | 21.08 | $20.96 | 3.6M |
| 2022-02-10 | 21.09 | $21.61 | 3.3M |
| 2022-02-09 | 21.04 | $21.84 | 7.1M |
| 2022-02-08 | 20.95 | $21.70 | 7.3M |
| 2022-02-07 | 20.88 | $21.36 | 3.4M |
| 2022-02-04 | 20.83 | $21.17 | 1.9M |
| 2022-02-03 | 20.79 | $21.20 | 2.5M |
| 2022-02-02 | 20.75 | $21.30 | 3.8M |
| 2022-02-01 | 20.69 | $21.17 | 4.5M |
| 2022-01-31 | 20.64 | $20.78 | 1.1M |
| 2022-01-28 | 20.62 | $20.53 | 1.0M |
| 2022-01-27 | 20.63 | $20.53 | 2.0M |
| 2022-01-26 | 20.64 | $20.51 | 3.3M |
| 2022-01-25 | 20.66 | $20.39 | 1.4M |
| 2022-01-24 | 20.68 | $20.24 | 2.4M |
| 2022-01-21 | 20.73 | $20.61 | 1.7M |
| 2022-01-20 | 20.74 | $20.82 | 2.4M |
| 2022-01-19 | 20.73 | $21.05 | 1.3M |
| 2022-01-18 | 20.70 | $21.23 | 1.1M |
| 2022-01-14 | 20.65 | $21.56 | 866900 |
| 2022-01-13 | 20.55 | $21.56 | 3.2M |
| 2022-01-12 | 20.44 | $21.47 | 2.9M |
| 2022-01-11 | 20.34 | $21.21 | 677600 |
| 2022-01-10 | 20.24 | $21.02 | 963600 |
| 2022-01-07 | 20.16 | $21.03 | 1.1M |
| 2022-01-06 | 20.07 | $20.77 | 2.7M |
| 2022-01-05 | 20.00 | $20.56 | 3.9M |
| 2022-01-04 | 19.94 | $20.72 | 613400 |
| 2022-01-03 | 19.85 | $20.25 | 378900 |
| 2021-12-31 | 19.81 | $20.05 | 225200 |
| 2021-12-30 | 19.79 | $20.00 | 483519 |
| 2021-12-29 | 19.77 | $20.11 | 373504 |
| 2021-12-28 | 19.73 | $20.04 | 628912 |
| 2021-12-27 | 19.70 | $20.06 | 307401 |
| 2021-12-23 | 19.66 | $19.82 | 489591 |
| 2021-12-22 | 19.64 | $19.62 | 279445 |
| 2021-12-21 | 19.64 | $19.42 | 380300 |
| 2021-12-20 | 19.67 | $19.08 | 1.3M |
| 2021-12-17 | 19.73 | $19.19 | 726600 |
| 2021-12-16 | 19.79 | $19.45 | 907545 |
| 2021-12-15 | 19.82 | $19.33 | 570009 |
| 2021-12-14 | 19.87 | $19.21 | 703433 |
| 2021-12-13 | 19.94 | $19.16 | 1.0M |
| 2021-12-10 | 20.03 | $19.88 | 362900 |
| 2021-12-09 | 20.04 | $19.83 | 2.8M |
| 2021-12-08 | 20.06 | $20.06 | 361800 |
| 2021-12-07 | 20.06 | $20.02 | 848423 |
| 2021-12-06 | 20.07 | $19.74 | 724713 |
| 2021-12-03 | 20.10 | $19.39 | 871500 |
| 2021-12-02 | 20.18 | $19.68 | 2.2M |
| 2021-12-01 | 20.23 | $19.29 | 828100 |
| 2021-11-30 | 20.33 | $19.27 | 1.2M |
| 2021-11-29 | 20.44 | $19.44 | 446800 |
| 2021-11-26 | 20.55 | $19.36 | 2.1M |
| 2021-11-24 | 20.67 | $20.19 | 3.3M |
| 2021-11-23 | 20.72 | $20.27 | 2.1M |
| 2021-11-22 | 20.77 | $20.24 | 1.2M |
| 2021-11-19 | 20.83 | $20.24 | 1.2M |
| 2021-11-18 | 20.89 | $20.74 | 641300 |
| 2021-11-17 | 20.90 | $20.80 | 295843 |
| 2021-11-16 | 20.91 | $20.83 | 241500 |
| 2021-11-15 | 20.92 | $20.92 | 674722 |
| 2021-11-12 | 20.92 | $20.94 | 1.0M |
| 2021-11-11 | 20.92 | $20.93 | 431200 |
| 2021-11-10 | 20.92 | $20.86 | 527100 |
| 2021-11-09 | 20.93 | $21.02 | 1.2M |
| 2021-11-08 | 20.92 | $21.16 | 564900 |
| 2021-11-05 | 20.89 | $21.18 | 498768 |
| 2021-11-04 | 20.86 | $21.03 | 3.8M |
| 2021-11-03 | 20.84 | $21.47 | 604140 |
| 2021-11-02 | 20.78 | $21.24 | 958400 |
| 2021-11-01 | 20.73 | $21.33 | 603619 |
| 2021-10-29 | 20.67 | $21.05 | 338719 |
| 2021-10-28 | 20.63 | $21.13 | 346500 |
| 2021-10-27 | 20.57 | $20.93 | 716437 |
| 2021-10-26 | 20.54 | $21.06 | 1.2M |
| 2021-10-25 | 20.48 | $20.96 | 684346 |
| 2021-10-22 | 20.43 | $20.98 | 666900 |
| 2021-10-21 | 20.37 | $20.87 | 1.2M |
| 2021-10-20 | 20.32 | $20.94 | 2.1M |
| 2021-10-19 | 20.25 | $20.87 | 627825 |
| 2021-10-18 | 20.19 | $20.70 | 660200 |
| 2021-10-15 | 20.14 | $20.76 | 1.3M |
| 2021-10-14 | 20.07 | $20.51 | 910800 |
| 2021-10-13 | 20.02 | $20.34 | 827011 |
| 2021-10-12 | 19.99 | $20.34 | 1.2M |
| 2021-10-11 | 19.95 | $20.32 | 1.2M |
| 2021-10-08 | 19.92 | $20.30 | 792500 |
| 2021-10-07 | 19.88 | $20.20 | 2.0M |
| 2021-10-06 | 19.84 | $20.17 | 2.9M |
| 2021-10-05 | 19.81 | $20.07 | 2.3M |
| 2021-10-04 | 19.78 | $19.69 | 2.0M |
| 2021-10-01 | 19.79 | $19.81 | 1.1M |
| 2021-09-30 | 19.79 | $19.62 | 838642 |
| 2021-09-29 | 19.80 | $19.68 | 509935 |
| 2021-09-28 | 19.82 | $19.62 | 1.4M |
| 2021-09-27 | 19.84 | $20.07 | 1.9M |
| 2021-09-24 | 19.81 | $19.78 | 747324 |
| 2021-09-23 | 19.82 | $19.82 | 675004 |
| 2021-09-22 | 19.82 | $19.43 | 1.6M |
| 2021-09-21 | 19.86 | $19.05 | 1.0M |
| 2021-09-20 | 19.94 | $18.97 | 2.6M |
| 2021-09-17 | 20.04 | $19.80 | 991346 |
| 2021-09-16 | 20.07 | $20.06 | 740939 |
| 2021-09-15 | 20.07 | $20.05 | 945007 |
| 2021-09-14 | 20.07 | $19.91 | 1.2M |
| 2021-09-13 | 20.09 | $20.11 | 675200 |
| 2021-09-10 | 20.09 | $19.84 | 632800 |
| 2021-09-09 | 20.12 | $19.98 | 595300 |
| 2021-09-08 | 20.13 | $20.00 | 440121 |
| 2021-09-07 | 20.14 | $20.21 | 1.0M |
| 2021-09-03 | 20.14 | $20.30 | 466428 |
| 2021-09-02 | 20.12 | $20.30 | 1.0M |
| 2021-09-01 | 20.10 | $20.30 | 1.0M |
| 2021-08-31 | 20.08 | $20.10 | 463700 |
| 2021-08-30 | 20.08 | $20.12 | 301308 |
| 2021-08-27 | 20.07 | $20.29 | 789700 |
| 2021-08-26 | 20.05 | $20.09 | 714426 |
| 2021-08-25 | 20.05 | $20.29 | 396100 |
| 2021-08-24 | 20.02 | $20.16 | 284214 |
| 2021-08-23 | 20.01 | $20.12 | 540605 |
| 2021-08-20 | 19.99 | $19.91 | 356035 |
| 2021-08-19 | 20.00 | $19.80 | 647000 |
| 2021-08-18 | 20.02 | $20.07 | 595000 |
| 2021-08-17 | 20.02 | $20.07 | 939602 |
| 2021-08-16 | 20.01 | $20.44 | 914300 |
| 2021-08-13 | 19.97 | $20.62 | 678300 |
| 2021-08-12 | 19.90 | $20.49 | 490200 |
| 2021-08-11 | 19.84 | $20.51 | 704500 |
| 2021-08-10 | 19.77 | $20.25 | 1.0M |
| 2021-08-09 | 19.72 | $20.21 | 685600 |
| 2021-08-06 | 19.66 | $20.19 | 438044 |
| 2021-08-05 | 19.61 | $20.00 | 1.1M |
| 2021-08-04 | 19.57 | $19.86 | 616900 |
| 2021-08-03 | 19.54 | $19.82 | 937400 |
| 2021-08-02 | 19.51 | $19.65 | 644208 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.29
2026-07-29
Close Price
$40.30
Vol: 773800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.18
Average
24.05
Maximum
40.29
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 40.29 | $40.30 | 773800 |
| 2026-07-28 | 40.27 | $40.81 | 735742 |
| 2026-07-27 | 40.19 | $40.97 | 1.5M |
| 2026-07-24 | 40.08 | $40.38 | 2.0M |
| 2026-07-23 | 40.02 | $39.87 | 1.3M |
| 2026-07-22 | 40.00 | $40.72 | 2.0M |
| 2026-07-21 | 39.89 | $40.33 | 1.9M |
| 2026-07-20 | 39.81 | $39.70 | 2.3M |
| 2026-07-17 | 39.79 | $40.12 | 772633 |
| 2026-07-16 | 39.72 | $40.38 | 3.1M |
| 2026-07-15 | 39.62 | $40.48 | 2.2M |
| 2026-07-14 | 39.49 | $40.05 | 2.0M |
| 2026-07-13 | 39.41 | $39.73 | 1.4M |
| 2026-07-10 | 39.34 | $40.11 | 627100 |
| 2026-07-09 | 39.23 | $39.81 | 1.4M |
| 2026-07-08 | 39.13 | $39.52 | 1.0M |
| 2026-07-07 | 39.05 | $40.10 | 2.1M |
| 2026-07-06 | 38.91 | $40.50 | 1.4M |
| 2026-07-02 | 38.71 | $39.86 | 1.0M |
| 2026-07-01 | 38.57 | $39.07 | 872229 |
| 2026-06-30 | 38.49 | $38.99 | 1.1M |
| 2026-06-29 | 38.42 | $38.73 | 1.2M |
| 2026-06-26 | 38.38 | $38.27 | 395200 |
| 2026-06-25 | 38.38 | $38.53 | 696544 |
| 2026-06-24 | 38.35 | $38.22 | 4.2M |
| 2026-06-23 | 38.36 | $38.70 | 728300 |
| 2026-06-22 | 38.32 | $39.10 | 791243 |
| 2026-06-18 | 38.24 | $38.73 | 930200 |
| 2026-06-17 | 38.19 | $38.74 | 3.5M |
| 2026-06-16 | 38.14 | $38.81 | 2.6M |
| 2026-06-15 | 38.07 | $38.19 | 3.9M |
| 2026-06-12 | 38.06 | $38.85 | 1.3M |
| 2026-06-11 | 37.97 | $38.39 | 1.0M |
| 2026-06-10 | 37.93 | $37.09 | 519500 |
| 2026-06-09 | 38.02 | $37.70 | 627400 |
| 2026-06-08 | 38.04 | $37.49 | 582100 |
| 2026-06-05 | 38.09 | $37.35 | 616400 |
| 2026-06-04 | 38.16 | $38.04 | 784736 |
| 2026-06-03 | 38.16 | $37.66 | 361007 |
| 2026-06-02 | 38.19 | $38.44 | 1.2M |
| 2026-06-01 | 38.14 | $38.29 | 569600 |
| 2026-05-29 | 38.11 | $38.51 | 863630 |
| 2026-05-28 | 38.04 | $38.34 | 906033 |
| 2026-05-27 | 37.99 | $38.81 | 308100 |
| 2026-05-26 | 37.89 | $38.89 | 497509 |
| 2026-05-22 | 37.77 | $38.16 | 564133 |
| 2026-05-21 | 37.72 | $38.50 | 505700 |
| 2026-05-20 | 37.63 | $38.36 | 984764 |
| 2026-05-19 | 37.55 | $37.30 | 516538 |
| 2026-05-18 | 37.57 | $37.77 | 1.3M |
| 2026-05-15 | 37.56 | $37.05 | 841622 |
| 2026-05-14 | 37.62 | $37.56 | 802223 |
| 2026-05-13 | 37.63 | $37.60 | 3.0M |
| 2026-05-12 | 37.65 | $37.55 | 538800 |
| 2026-05-11 | 37.67 | $37.94 | 414713 |
| 2026-05-08 | 37.66 | $38.05 | 359554 |
| 2026-05-07 | 37.63 | $37.67 | 1.6M |
| 2026-05-06 | 37.64 | $38.48 | 5.3M |
| 2026-05-05 | 37.56 | $37.11 | 298500 |
| 2026-05-04 | 37.60 | $36.71 | 565200 |
| 2026-05-01 | 37.68 | $37.63 | 1.2M |
| 2026-04-30 | 37.66 | $37.71 | 780347 |
| 2026-04-29 | 37.62 | $36.99 | 1.3M |
| 2026-04-28 | 37.64 | $37.51 | 993067 |
| 2026-04-27 | 37.60 | $37.41 | 487640 |
| 2026-04-24 | 37.54 | $37.45 | 578877 |
| 2026-04-23 | 37.46 | $37.15 | 1.1M |
| 2026-04-22 | 37.39 | $37.88 | 2.5M |
| 2026-04-21 | 37.24 | $37.89 | 523000 |
| 2026-04-20 | 37.06 | $38.66 | 957430 |
| 2026-04-17 | 36.79 | $38.87 | 1.7M |
| 2026-04-16 | 36.47 | $38.10 | 909029 |
| 2026-04-15 | 36.21 | $38.41 | 1.2M |
| 2026-04-14 | 35.91 | $38.29 | 2.7M |
| 2026-04-13 | 35.59 | $37.87 | 1.6M |
| 2026-04-10 | 35.30 | $37.35 | 323600 |
| 2026-04-09 | 35.04 | $37.22 | 706500 |
| 2026-04-08 | 34.78 | $37.17 | 1.2M |
| 2026-04-07 | 34.52 | $35.62 | 693921 |
| 2026-04-06 | 34.40 | $35.53 | 726120 |
| 2026-04-02 | 34.29 | $35.27 | 504380 |
| 2026-04-01 | 34.21 | $35.54 | 1.7M |
| 2026-03-31 | 34.10 | $34.85 | 1.6M |
| 2026-03-30 | 34.06 | $33.43 | 868400 |
| 2026-03-27 | 34.16 | $33.26 | 657700 |
| 2026-03-26 | 34.31 | $33.55 | 904563 |
| 2026-03-25 | 34.45 | $34.47 | 1.6M |
| 2026-03-24 | 34.52 | $33.78 | 2.5M |
| 2026-03-23 | 34.68 | $34.15 | 2.1M |
| 2026-03-20 | 34.81 | $33.11 | 1.9M |
| 2026-03-19 | 35.07 | $34.24 | 1.7M |
| 2026-03-18 | 35.24 | $34.20 | 1.1M |
| 2026-03-17 | 35.42 | $34.74 | 1.3M |
| 2026-03-16 | 35.57 | $34.46 | 1.8M |
| 2026-03-13 | 35.75 | $33.67 | 1.4M |
| 2026-03-12 | 36.02 | $34.20 | 1.5M |
| 2026-03-11 | 36.26 | $35.21 | 1.9M |
| 2026-03-10 | 36.42 | $35.24 | 1.6M |
| 2026-03-09 | 36.59 | $35.20 | 1.5M |
| 2026-03-06 | 36.79 | $34.88 | 8.1M |
| 2026-03-05 | 37.02 | $35.13 | 1.2M |
| 2026-03-04 | 37.24 | $35.90 | 1.1M |
| 2026-03-03 | 37.41 | $35.35 | 5.8M |
| 2026-03-02 | 37.64 | $36.69 | 1.8M |
| 2026-02-27 | 37.76 | $37.71 | 1.5M |
| 2026-02-26 | 37.78 | $38.28 | 4.2M |
| 2026-02-25 | 37.74 | $38.21 | 1.1M |
| 2026-02-24 | 37.72 | $37.45 | 976500 |
| 2026-02-23 | 37.77 | $37.70 | 2.0M |
| 2026-02-20 | 37.79 | $37.92 | 1.4M |
| 2026-02-19 | 37.79 | $37.25 | 733400 |
| 2026-02-18 | 37.86 | $37.62 | 742800 |
| 2026-02-17 | 37.88 | $37.33 | 13.3M |
| 2026-02-13 | 37.94 | $36.61 | 1.4M |
| 2026-02-12 | 38.07 | $37.17 | 2.1M |
| 2026-02-11 | 38.14 | $37.70 | 4.0M |
| 2026-02-10 | 38.16 | $38.17 | 5.0M |
| 2026-02-09 | 38.14 | $38.75 | 947413 |
| 2026-02-06 | 38.05 | $38.21 | 1.1M |
| 2026-02-05 | 38.00 | $37.41 | 1.0M |
| 2026-02-04 | 38.03 | $38.48 | 2.6M |
| 2026-02-03 | 37.96 | $38.65 | 3.0M |
| 2026-02-02 | 37.86 | $38.85 | 1.3M |
| 2026-01-30 | 37.74 | $38.22 | 2.3M |
| 2026-01-29 | 37.67 | $38.47 | 1.2M |
| 2026-01-28 | 37.58 | $38.18 | 936341 |
| 2026-01-27 | 37.50 | $38.73 | 867512 |
| 2026-01-26 | 37.37 | $37.85 | 927332 |
| 2026-01-23 | 37.32 | $37.50 | 803603 |
| 2026-01-22 | 37.30 | $37.57 | 716200 |
| 2026-01-21 | 37.27 | $37.29 | 1.0M |
| 2026-01-20 | 37.26 | $36.98 | 1.9M |
| 2026-01-16 | 37.28 | $37.50 | 1.6M |
| 2026-01-15 | 37.25 | $37.29 | 1.3M |
| 2026-01-14 | 37.23 | $37.33 | 1.7M |
| 2026-01-13 | 37.20 | $37.20 | 3.1M |
| 2026-01-12 | 37.18 | $37.33 | 586003 |
| 2026-01-09 | 37.15 | $37.06 | 631243 |
| 2026-01-08 | 37.13 | $37.18 | 970443 |
| 2026-01-07 | 37.09 | $36.90 | 1.7M |
| 2026-01-06 | 37.07 | $37.52 | 1.2M |
| 2026-01-05 | 36.98 | $37.81 | 1.3M |
| 2026-01-02 | 36.85 | $37.53 | 2.1M |
| 2025-12-31 | 36.74 | $37.09 | 404900 |
| 2025-12-30 | 36.66 | $37.28 | 951825 |
| 2025-12-29 | 36.55 | $37.05 | 573307 |
| 2025-12-26 | 36.45 | $37.39 | 672543 |
| 2025-12-24 | 36.30 | $37.30 | 385600 |
| 2025-12-23 | 36.15 | $37.18 | 599600 |
| 2025-12-22 | 36.00 | $36.97 | 959043 |
| 2025-12-19 | 35.85 | $36.78 | 877400 |
| 2025-12-18 | 35.70 | $36.50 | 1.6M |
| 2025-12-17 | 35.56 | $36.17 | 1.0M |
| 2025-12-16 | 35.43 | $36.09 | 1.2M |
| 2025-12-15 | 35.31 | $36.53 | 1.0M |
| 2025-12-12 | 35.14 | $36.12 | 3.0M |
| 2025-12-11 | 35.00 | $36.41 | 1.0M |
| 2025-12-10 | 34.82 | $35.89 | 1.4M |
| 2025-12-09 | 34.70 | $35.27 | 617550 |
| 2025-12-08 | 34.63 | $35.15 | 988705 |
| 2025-12-05 | 34.56 | $35.11 | 590500 |
| 2025-12-04 | 34.50 | $35.20 | 619700 |
| 2025-12-03 | 34.42 | $35.12 | 349800 |
| 2025-12-02 | 34.34 | $35.21 | 497736 |
| 2025-12-01 | 34.24 | $34.83 | 646833 |
| 2025-11-28 | 34.18 | $35.00 | 285744 |
| 2025-11-26 | 34.09 | $34.75 | 841200 |
| 2025-11-25 | 34.03 | $34.27 | 782628 |
| 2025-11-24 | 34.01 | $33.54 | 726302 |
| 2025-11-21 | 34.06 | $33.58 | 1.3M |
| 2025-11-20 | 34.11 | $32.97 | 675516 |
| 2025-11-19 | 34.22 | $33.41 | 497800 |
| 2025-11-18 | 34.28 | $33.50 | 953442 |
| 2025-11-17 | 34.34 | $33.99 | 905500 |
| 2025-11-14 | 34.34 | $34.65 | 474100 |
| 2025-11-13 | 34.28 | $35.12 | 1.1M |
| 2025-11-12 | 34.16 | $35.38 | 1.6M |
| 2025-11-11 | 34.01 | $35.02 | 1.7M |
| 2025-11-10 | 33.89 | $34.70 | 826000 |
| 2025-11-07 | 33.80 | $34.13 | 1.1M |
| 2025-11-06 | 33.75 | $34.04 | 988200 |
| 2025-11-05 | 33.72 | $34.00 | 1.1M |
| 2025-11-04 | 33.69 | $33.56 | 11.9M |
| 2025-11-03 | 33.70 | $33.81 | 545628 |
| 2025-10-31 | 33.69 | $33.85 | 879030 |
| 2025-10-30 | 33.68 | $33.97 | 697600 |
| 2025-10-29 | 33.66 | $34.06 | 799437 |
| 2025-10-28 | 33.63 | $34.04 | 636000 |
| 2025-10-27 | 33.61 | $33.94 | 976700 |
| 2025-10-24 | 33.60 | $33.55 | 774200 |
| 2025-10-23 | 33.63 | $33.38 | 551000 |
| 2025-10-22 | 33.67 | $33.23 | 1.5M |
| 2025-10-21 | 33.73 | $33.08 | 710438 |
| 2025-10-20 | 33.81 | $33.36 | 1.5M |
| 2025-10-17 | 33.87 | $33.23 | 1.1M |
| 2025-10-16 | 33.94 | $33.63 | 1.6M |
| 2025-10-15 | 33.98 | $33.70 | 848916 |
| 2025-10-14 | 34.01 | $33.91 | 1.1M |
| 2025-10-13 | 34.02 | $33.63 | 1.1M |
| 2025-10-10 | 34.06 | $33.40 | 2.6M |
| 2025-10-09 | 34.13 | $33.74 | 831787 |
| 2025-10-08 | 34.17 | $34.29 | 915312 |
| 2025-10-07 | 34.15 | $33.99 | 2.2M |
| 2025-10-06 | 34.16 | $34.30 | 859504 |
| 2025-10-03 | 34.14 | $34.54 | 567851 |
| 2025-10-02 | 34.08 | $34.31 | 853780 |
| 2025-10-01 | 34.05 | $34.44 | 4.1M |
| 2025-09-30 | 33.99 | $34.34 | 1.9M |
| 2025-09-29 | 33.94 | $34.16 | 475000 |
| 2025-09-26 | 33.90 | $34.14 | 524220 |
| 2025-09-25 | 33.86 | $33.56 | 1.2M |
| 2025-09-24 | 33.88 | $33.83 | 796346 |
| 2025-09-23 | 33.87 | $34.01 | 1.1M |
| 2025-09-22 | 33.84 | $34.04 | 1.2M |
| 2025-09-19 | 33.82 | $33.97 | 402728 |
| 2025-09-18 | 33.80 | $34.01 | 443300 |
| 2025-09-17 | 33.78 | $33.97 | 568200 |
| 2025-09-16 | 33.77 | $34.04 | 1.0M |
| 2025-09-15 | 33.75 | $34.43 | 382112 |
| 2025-09-12 | 33.69 | $34.10 | 541244 |
| 2025-09-11 | 33.67 | $34.10 | 1.9M |
| 2025-09-10 | 33.64 | $33.71 | 671754 |
| 2025-09-09 | 33.66 | $33.57 | 610600 |
| 2025-09-08 | 33.69 | $33.55 | 1.3M |
| 2025-09-05 | 33.72 | $33.31 | 1.8M |
| 2025-09-04 | 33.77 | $33.37 | 352908 |
| 2025-09-03 | 33.82 | $32.99 | 911383 |
| 2025-09-02 | 33.90 | $32.97 | 882235 |
| 2025-08-29 | 33.98 | $33.43 | 688280 |
| 2025-08-28 | 34.01 | $33.58 | 1.4M |
| 2025-08-27 | 34.02 | $33.51 | 740111 |
| 2025-08-26 | 34.03 | $33.93 | 425901 |
| 2025-08-25 | 33.99 | $34.19 | 771801 |
| 2025-08-22 | 33.91 | $34.74 | 583440 |
| 2025-08-21 | 33.78 | $34.34 | 875111 |
| 2025-08-20 | 33.67 | $34.46 | 915919 |
| 2025-08-19 | 33.55 | $34.17 | 768730 |
| 2025-08-18 | 33.45 | $34.21 | 1.1M |
| 2025-08-15 | 33.33 | $34.43 | 1.5M |
| 2025-08-14 | 33.17 | $34.45 | 508900 |
| 2025-08-13 | 33.01 | $34.22 | 1.9M |
| 2025-08-12 | 32.85 | $33.97 | 453408 |
| 2025-08-11 | 32.71 | $33.72 | 1.7M |
| 2025-08-08 | 32.57 | $33.71 | 1.1M |
| 2025-08-07 | 32.44 | $33.47 | 2.3M |
| 2025-08-06 | 32.32 | $33.00 | 1.3M |
| 2025-08-05 | 32.24 | $32.45 | 390254 |
| 2025-08-04 | 32.21 | $32.33 | 2.5M |
| 2025-08-01 | 32.19 | $31.72 | 1.0M |
| 2025-07-31 | 32.23 | $32.07 | 551216 |
| 2025-07-30 | 32.23 | $32.18 | 710988 |
| 2025-07-29 | 32.22 | $32.49 | 431821 |
| 2025-07-28 | 32.17 | $32.25 | 523113 |
| 2025-07-25 | 32.15 | $32.80 | 553247 |
| 2025-07-24 | 32.06 | $32.72 | 737146 |
| 2025-07-23 | 31.98 | $32.99 | 934969 |
| 2025-07-22 | 31.86 | $32.16 | 680700 |
| 2025-07-21 | 31.81 | $32.01 | 1.0M |
| 2025-07-18 | 31.77 | $31.80 | 1.5M |
| 2025-07-17 | 31.74 | $31.82 | 1.2M |
| 2025-07-16 | 31.70 | $31.77 | 536800 |
| 2025-07-15 | 31.67 | $31.40 | 674836 |
| 2025-07-14 | 31.67 | $31.92 | 932007 |
| 2025-07-11 | 31.62 | $31.79 | 717700 |
| 2025-07-10 | 31.59 | $32.24 | 515600 |
| 2025-07-09 | 31.50 | $32.51 | 664700 |
| 2025-07-08 | 31.40 | $32.03 | 1.1M |
| 2025-07-07 | 31.34 | $31.68 | 896135 |
| 2025-07-03 | 31.31 | $31.77 | 1.0M |
| 2025-07-02 | 31.28 | $31.56 | 1.2M |
| 2025-07-01 | 31.26 | $31.50 | 1.7M |
| 2025-06-30 | 31.26 | $31.63 | 782900 |
| 2025-06-27 | 31.25 | $31.59 | 906700 |
| 2025-06-26 | 31.24 | $31.26 | 750800 |
| 2025-06-25 | 31.26 | $31.05 | 1.2M |
| 2025-06-24 | 31.30 | $31.17 | 749400 |
| 2025-06-23 | 31.34 | $30.54 | 719431 |
| 2025-06-20 | 31.44 | $30.42 | 899687 |
| 2025-06-18 | 31.56 | $30.56 | 2.6M |
| 2025-06-17 | 31.67 | $30.42 | 1.3M |
| 2025-06-16 | 31.81 | $31.12 | 1.4M |
| 2025-06-13 | 31.87 | $31.46 | 736001 |
| 2025-06-12 | 31.91 | $32.03 | 525504 |
| 2025-06-11 | 31.88 | $31.80 | 1.7M |
| 2025-06-10 | 31.87 | $31.79 | 806815 |
| 2025-06-09 | 31.86 | $32.22 | 585954 |
| 2025-06-06 | 31.80 | $32.27 | 580653 |
| 2025-06-05 | 31.72 | $32.06 | 654929 |
| 2025-06-04 | 31.66 | $31.86 | 601834 |
| 2025-06-03 | 31.61 | $31.86 | 1.2M |
| 2025-06-02 | 31.56 | $32.18 | 586107 |
| 2025-05-30 | 31.46 | $31.78 | 522584 |
| 2025-05-29 | 31.39 | $31.74 | 790713 |
| 2025-05-28 | 31.32 | $31.52 | 4.3M |
| 2025-05-27 | 31.27 | $31.82 | 4.8M |
| 2025-05-23 | 31.17 | $31.59 | 1.2M |
| 2025-05-22 | 31.09 | $31.75 | 900243 |
| 2025-05-21 | 30.99 | $31.69 | 687024 |
| 2025-05-20 | 30.87 | $31.90 | 3.4M |
| 2025-05-19 | 30.73 | $31.75 | 1.7M |
| 2025-05-16 | 30.58 | $31.26 | 938100 |
| 2025-05-15 | 30.47 | $31.21 | 2.4M |
| 2025-05-14 | 30.35 | $31.01 | 1.1M |
| 2025-05-13 | 30.23 | $30.81 | 2.6M |
| 2025-05-12 | 30.12 | $30.74 | 2.9M |
| 2025-05-09 | 30.00 | $30.77 | 660405 |
| 2025-05-08 | 29.86 | $30.49 | 687606 |
| 2025-05-07 | 29.72 | $30.47 | 927487 |
| 2025-05-06 | 29.56 | $30.56 | 943593 |
| 2025-05-05 | 29.37 | $30.55 | 6.6M |
| 2025-05-02 | 29.15 | $30.30 | 1.3M |
| 2025-05-01 | 28.95 | $29.78 | 854900 |
| 2025-04-30 | 28.79 | $29.89 | 1.3M |
| 2025-04-29 | 28.61 | $30.18 | 1.1M |
| 2025-04-28 | 28.40 | $29.95 | 860224 |
| 2025-04-25 | 28.21 | $29.76 | 1.7M |
| 2025-04-24 | 28.03 | $29.59 | 960232 |
| 2025-04-23 | 27.86 | $29.36 | 1.9M |
| 2025-04-22 | 27.72 | $29.18 | 1.7M |
| 2025-04-21 | 27.59 | $28.35 | 1.1M |
| 2025-04-17 | 27.55 | $28.54 | 1.6M |
| 2025-04-16 | 27.49 | $28.26 | 2.2M |
| 2025-04-15 | 27.46 | $28.28 | 2.7M |
| 2025-04-14 | 27.43 | $27.78 | 5.3M |
| 2025-04-11 | 27.46 | $27.39 | 4.6M |
| 2025-04-10 | 27.53 | $26.71 | 8.2M |
| 2025-04-09 | 27.67 | $26.93 | 6.1M |
| 2025-04-08 | 27.80 | $24.77 | 4.3M |
| 2025-04-07 | 28.15 | $24.90 | 5.6M |
| 2025-04-04 | 28.51 | $25.61 | 2.6M |
| 2025-04-03 | 28.81 | $27.94 | 1.6M |
| 2025-04-02 | 28.89 | $28.84 | 862200 |
| 2025-04-01 | 28.89 | $28.62 | 935247 |
| 2025-03-31 | 28.90 | $28.49 | 1.5M |
| 2025-03-28 | 28.93 | $28.85 | 1.5M |
| 2025-03-27 | 28.91 | $29.14 | 627547 |
| 2025-03-26 | 28.86 | $29.03 | 1.2M |
| 2025-03-25 | 28.81 | $29.45 | 1.8M |
| 2025-03-24 | 28.71 | $29.04 | 3.4M |
| 2025-03-21 | 28.64 | $28.84 | 925200 |
| 2025-03-20 | 28.57 | $28.93 | 2.7M |
| 2025-03-19 | 28.49 | $29.40 | 5.2M |
| 2025-03-18 | 28.35 | $29.47 | 5.2M |
| 2025-03-17 | 28.19 | $29.14 | 1.2M |
| 2025-03-14 | 28.05 | $28.82 | 1.5M |
| 2025-03-13 | 27.93 | $28.08 | 3.9M |
| 2025-03-12 | 27.87 | $28.34 | 1.1M |
| 2025-03-11 | 27.77 | $28.11 | 1.9M |
| 2025-03-10 | 27.69 | $28.12 | 1.8M |
| 2025-03-07 | 27.59 | $29.02 | 1.6M |
| 2025-03-06 | 27.39 | $28.51 | 1.5M |
| 2025-03-05 | 27.23 | $28.82 | 3.4M |
| 2025-03-04 | 27.02 | $27.85 | 2.5M |
| 2025-03-03 | 26.89 | $27.92 | 1.5M |
| 2025-02-28 | 26.73 | $27.44 | 705000 |
| 2025-02-27 | 26.62 | $27.32 | 360829 |
| 2025-02-26 | 26.51 | $27.51 | 890300 |
| 2025-02-25 | 26.37 | $27.26 | 1.1M |
| 2025-02-24 | 26.24 | $26.69 | 1.5M |
| 2025-02-21 | 26.16 | $26.64 | 9.2M |
| 2025-02-20 | 26.08 | $26.72 | 299507 |
| 2025-02-19 | 25.98 | $26.56 | 490301 |
| 2025-02-18 | 25.89 | $27.00 | 471100 |
| 2025-02-14 | 25.75 | $26.51 | 357823 |
| 2025-02-13 | 25.64 | $26.41 | 866916 |
| 2025-02-12 | 25.52 | $26.37 | 817718 |
| 2025-02-11 | 25.40 | $26.07 | 463400 |
| 2025-02-10 | 25.30 | $25.79 | 1.1M |
| 2025-02-07 | 25.21 | $25.68 | 604100 |
| 2025-02-06 | 25.12 | $25.86 | 827100 |
| 2025-02-05 | 25.01 | $25.43 | 634449 |
| 2025-02-04 | 24.92 | $25.20 | 441407 |
| 2025-02-03 | 24.85 | $24.83 | 1.1M |
| 2025-01-31 | 24.81 | $25.27 | 1.3M |
| 2025-01-30 | 24.71 | $25.52 | 370000 |
| 2025-01-29 | 24.58 | $25.40 | 325043 |
| 2025-01-28 | 24.45 | $25.35 | 170900 |
| 2025-01-27 | 24.32 | $25.43 | 669411 |
| 2025-01-24 | 24.17 | $25.22 | 543817 |
| 2025-01-23 | 24.03 | $25.20 | 532835 |
| 2025-01-22 | 23.88 | $24.74 | 171200 |
| 2025-01-21 | 23.77 | $24.84 | 1.0M |
| 2025-01-17 | 23.64 | $24.32 | 370700 |
| 2025-01-16 | 23.55 | $24.22 | 414200 |
| 2025-01-15 | 23.48 | $24.11 | 620400 |
| 2025-01-14 | 23.41 | $23.67 | 346116 |
| 2025-01-13 | 23.40 | $23.37 | 579928 |
| 2025-01-10 | 23.41 | $23.39 | 450900 |
| 2025-01-08 | 23.43 | $23.66 | 843000 |
| 2025-01-07 | 23.42 | $23.62 | 458703 |
| 2025-01-06 | 23.42 | $23.61 | 372624 |
| 2025-01-03 | 23.43 | $23.28 | 94200 |
| 2025-01-02 | 23.48 | $23.03 | 151100 |
| 2024-12-31 | 23.55 | $23.30 | 113805 |
| 2024-12-30 | 23.59 | $23.32 | 121000 |
| 2024-12-27 | 23.64 | $23.34 | 487804 |
| 2024-12-26 | 23.69 | $23.40 | 91330 |
| 2024-12-24 | 23.73 | $23.36 | 76144 |
| 2024-12-23 | 23.78 | $23.15 | 751300 |
| 2024-12-20 | 23.85 | $23.09 | 614500 |
| 2024-12-19 | 23.92 | $23.06 | 806506 |
| 2024-12-18 | 24.01 | $23.04 | 2.6M |
| 2024-12-17 | 24.09 | $23.65 | 247114 |
| 2024-12-16 | 24.12 | $24.34 | 171422 |
| 2024-12-13 | 24.08 | $24.33 | 160314 |
| 2024-12-12 | 24.04 | $24.14 | 127300 |
| 2024-12-11 | 24.01 | $24.38 | 375800 |
| 2024-12-10 | 23.96 | $24.27 | 180010 |
| 2024-12-09 | 23.91 | $24.33 | 166130 |
| 2024-12-06 | 23.85 | $24.48 | 195120 |
| 2024-12-05 | 23.78 | $24.56 | 265100 |
| 2024-12-04 | 23.70 | $24.04 | 166803 |
| 2024-12-03 | 23.67 | $23.91 | 411300 |
| 2024-12-02 | 23.66 | $23.86 | 332130 |
| 2024-11-29 | 23.65 | $23.88 | 93940 |
| 2024-11-27 | 23.64 | $23.56 | 480720 |
| 2024-11-26 | 23.67 | $23.39 | 226511 |
| 2024-11-25 | 23.71 | $23.59 | 372000 |
| 2024-11-22 | 23.74 | $23.44 | 2.5M |
| 2024-11-21 | 23.78 | $23.65 | 530240 |
| 2024-11-20 | 23.81 | $23.60 | 447413 |
| 2024-11-19 | 23.85 | $23.65 | 182500 |
| 2024-11-18 | 23.88 | $23.84 | 141000 |
| 2024-11-15 | 23.90 | $23.63 | 184700 |
| 2024-11-14 | 23.94 | $23.42 | 199057 |
| 2024-11-13 | 24.01 | $23.29 | 184971 |
| 2024-11-12 | 24.09 | $23.42 | 1.0M |
| 2024-11-11 | 24.17 | $23.94 | 1.2M |
| 2024-11-08 | 24.20 | $23.81 | 581442 |
| 2024-11-07 | 24.25 | $24.29 | 357232 |
| 2024-11-06 | 24.25 | $24.16 | 459600 |
| 2024-11-05 | 24.26 | $24.56 | 616800 |
| 2024-11-04 | 24.23 | $24.25 | 193009 |
| 2024-11-01 | 24.23 | $24.15 | 125900 |
| 2024-10-31 | 24.24 | $24.00 | 119918 |
| 2024-10-30 | 24.27 | $24.09 | 620634 |
| 2024-10-29 | 24.28 | $24.20 | 1.6M |
| 2024-10-28 | 24.29 | $24.32 | 200521 |
| 2024-10-25 | 24.29 | $23.99 | 201230 |
| 2024-10-24 | 24.32 | $24.24 | 539200 |
| 2024-10-23 | 24.33 | $24.09 | 220300 |
| 2024-10-22 | 24.36 | $24.31 | 141225 |
| 2024-10-21 | 24.37 | $24.38 | 183600 |
| 2024-10-18 | 24.37 | $24.69 | 214700 |
| 2024-10-17 | 24.35 | $24.48 | 136720 |
| 2024-10-16 | 24.34 | $24.40 | 146100 |
| 2024-10-15 | 24.34 | $24.33 | 376400 |
| 2024-10-14 | 24.35 | $24.45 | 156400 |
| 2024-10-11 | 24.35 | $24.38 | 575444 |
| 2024-10-10 | 24.35 | $24.21 | 244137 |
| 2024-10-09 | 24.37 | $24.16 | 103400 |
| 2024-10-08 | 24.39 | $24.11 | 99400 |
| 2024-10-07 | 24.41 | $24.20 | 133035 |
| 2024-10-04 | 24.42 | $24.27 | 144700 |
| 2024-10-03 | 24.42 | $23.96 | 168700 |
| 2024-10-02 | 24.44 | $24.16 | 277817 |
| 2024-10-01 | 24.45 | $24.23 | 344100 |
| 2024-09-30 | 24.45 | $24.73 | 120200 |
| 2024-09-27 | 24.40 | $24.92 | 655900 |
| 2024-09-26 | 24.32 | $25.01 | 218426 |
| 2024-09-25 | 24.24 | $24.45 | 124607 |
| 2024-09-24 | 24.20 | $24.72 | 170046 |
| 2024-09-23 | 24.14 | $24.50 | 157200 |
| 2024-09-20 | 24.09 | $24.57 | 663210 |
| 2024-09-19 | 24.04 | $24.74 | 215900 |
| 2024-09-18 | 23.96 | $24.26 | 365338 |
| 2024-09-17 | 23.93 | $24.26 | 188941 |
| 2024-09-16 | 23.89 | $24.34 | 162200 |
| 2024-09-13 | 23.84 | $24.08 | 1.7M |
| 2024-09-12 | 23.80 | $23.91 | 140400 |
| 2024-09-11 | 23.78 | $23.71 | 238900 |
| 2024-09-10 | 23.77 | $23.55 | 346400 |
| 2024-09-09 | 23.77 | $23.77 | 404800 |
| 2024-09-06 | 23.75 | $23.46 | 352343 |
| 2024-09-05 | 23.74 | $23.92 | 268313 |
| 2024-09-04 | 23.68 | $23.70 | 610700 |
| 2024-09-03 | 23.63 | $23.65 | 761524 |
| 2024-08-30 | 23.58 | $24.15 | 175200 |
| 2024-08-29 | 23.47 | $24.12 | 592133 |
| 2024-08-28 | 23.35 | $24.08 | 134300 |
| 2024-08-27 | 23.24 | $24.19 | 100242 |
| 2024-08-26 | 23.10 | $24.03 | 276600 |
| 2024-08-23 | 22.98 | $24.10 | 1.4M |
| 2024-08-22 | 22.85 | $23.63 | 254644 |
| 2024-08-21 | 22.77 | $23.65 | 167900 |
| 2024-08-20 | 22.67 | $23.44 | 175200 |
| 2024-08-19 | 22.60 | $23.55 | 239300 |
| 2024-08-16 | 22.51 | $23.26 | 202616 |
| 2024-08-15 | 22.45 | $23.01 | 599500 |
| 2024-08-14 | 22.42 | $22.70 | 107934 |
| 2024-08-13 | 22.42 | $22.52 | 378726 |
| 2024-08-12 | 22.44 | $22.19 | 426616 |
| 2024-08-09 | 22.49 | $22.19 | 1.2M |
| 2024-08-08 | 22.55 | $22.03 | 175800 |
| 2024-08-07 | 22.63 | $21.75 | 284200 |
| 2024-08-06 | 22.75 | $21.58 | 593619 |
| 2024-08-05 | 22.88 | $21.54 | 1.3M |
| 2024-08-02 | 23.03 | $22.04 | 4.4M |
| 2024-08-01 | 23.13 | $22.46 | 1.4M |
| 2024-07-31 | 23.19 | $23.34 | 509420 |
| 2024-07-30 | 23.17 | $23.35 | 1.5M |
| 2024-07-29 | 23.14 | $23.12 | 384242 |
| 2024-07-26 | 23.12 | $23.31 | 1.2M |
| 2024-07-25 | 23.09 | $23.00 | 199900 |
| 2024-07-24 | 23.08 | $23.03 | 1.8M |
| 2024-07-23 | 23.07 | $23.27 | 154300 |
| 2024-07-22 | 23.03 | $23.41 | 165200 |
| 2024-07-19 | 22.98 | $23.06 | 275592 |
| 2024-07-18 | 22.95 | $23.13 | 220734 |
| 2024-07-17 | 22.92 | $23.23 | 1.0M |
| 2024-07-16 | 22.87 | $23.30 | 907700 |
| 2024-07-15 | 22.81 | $23.16 | 365834 |
| 2024-07-12 | 22.75 | $23.32 | 466800 |
| 2024-07-11 | 22.68 | $23.16 | 1.2M |
| 2024-07-10 | 22.63 | $22.95 | 361200 |
| 2024-07-09 | 22.59 | $22.71 | 632802 |
| 2024-07-08 | 22.59 | $22.86 | 141401 |
| 2024-07-05 | 22.57 | $22.95 | 419938 |
| 2024-07-03 | 22.56 | $22.76 | 3.4M |
| 2024-07-02 | 22.56 | $22.49 | 106000 |
| 2024-07-01 | 22.60 | $22.62 | 287700 |
| 2024-06-28 | 22.64 | $22.36 | 334700 |
| 2024-06-27 | 22.70 | $22.36 | 435400 |
| 2024-06-26 | 22.78 | $22.36 | 1.2M |
| 2024-06-25 | 22.86 | $22.51 | 537300 |
| 2024-06-24 | 22.93 | $22.69 | 274831 |
| 2024-06-21 | 22.99 | $22.33 | 380400 |
| 2024-06-20 | 23.10 | $22.66 | 344339 |
| 2024-06-18 | 23.18 | $22.50 | 4.8M |
| 2024-06-17 | 23.28 | $22.34 | 2.6M |
| 2024-06-14 | 23.40 | $21.97 | 3.3M |
| 2024-06-13 | 23.57 | $22.30 | 1.9M |
| 2024-06-12 | 23.72 | $22.87 | 471748 |
| 2024-06-11 | 23.82 | $22.48 | 1.6M |
| 2024-06-10 | 23.96 | $23.72 | 248900 |
| 2024-06-07 | 23.98 | $23.95 | 4.8M |
| 2024-06-06 | 23.97 | $24.12 | 998527 |
| 2024-06-05 | 23.95 | $23.91 | 1.1M |
| 2024-06-04 | 23.94 | $23.89 | 166300 |
| 2024-06-03 | 23.93 | $24.25 | 331540 |
| 2024-05-31 | 23.88 | $24.20 | 642301 |
| 2024-05-30 | 23.82 | $23.92 | 782400 |
| 2024-05-29 | 23.79 | $23.65 | 384205 |
| 2024-05-28 | 23.77 | $23.99 | 492900 |
| 2024-05-24 | 23.71 | $24.01 | 643300 |
| 2024-05-23 | 23.64 | $23.72 | 136400 |
| 2024-05-22 | 23.60 | $23.91 | 468824 |
| 2024-05-21 | 23.53 | $24.11 | 150529 |
| 2024-05-20 | 23.43 | $24.03 | 673037 |
| 2024-05-17 | 23.34 | $24.13 | 1.1M |
| 2024-05-16 | 23.22 | $23.95 | 829800 |
| 2024-05-15 | 23.11 | $23.99 | 181300 |
| 2024-05-14 | 22.99 | $23.78 | 298315 |
| 2024-05-13 | 22.87 | $23.55 | 310113 |
| 2024-05-10 | 22.77 | $23.54 | 215000 |
| 2024-05-09 | 22.66 | $23.36 | 403300 |
| 2024-05-08 | 22.57 | $23.32 | 774200 |
| 2024-05-07 | 22.47 | $23.25 | 1.4M |
| 2024-05-06 | 22.38 | $22.99 | 298734 |
| 2024-05-03 | 22.31 | $22.64 | 164502 |
| 2024-05-02 | 22.28 | $22.59 | 653428 |
| 2024-05-01 | 22.25 | $22.23 | 241134 |
| 2024-04-30 | 22.26 | $22.25 | 592100 |
| 2024-04-29 | 22.27 | $22.49 | 303500 |
| 2024-04-26 | 22.26 | $22.46 | 438447 |
| 2024-04-25 | 22.25 | $22.34 | 360400 |
| 2024-04-24 | 22.26 | $22.42 | 2.4M |
| 2024-04-23 | 22.26 | $22.67 | 588943 |
| 2024-04-22 | 22.23 | $22.27 | 266415 |
| 2024-04-19 | 22.24 | $21.95 | 785507 |
| 2024-04-18 | 22.29 | $21.87 | 317200 |
| 2024-04-17 | 22.35 | $21.81 | 606514 |
| 2024-04-16 | 22.42 | $21.59 | 911700 |
| 2024-04-15 | 22.51 | $21.92 | 418301 |
| 2024-04-12 | 22.57 | $21.89 | 496342 |
| 2024-04-11 | 22.63 | $22.26 | 596825 |
| 2024-04-10 | 22.66 | $22.47 | 321100 |
| 2024-04-09 | 22.67 | $22.68 | 1.2M |
| 2024-04-08 | 22.65 | $22.92 | 262220 |
| 2024-04-05 | 22.61 | $22.76 | 705308 |
| 2024-04-04 | 22.57 | $22.72 | 1.6M |
| 2024-04-03 | 22.54 | $22.88 | 2.7M |
| 2024-04-02 | 22.48 | $22.64 | 410400 |
| 2024-04-01 | 22.44 | $22.68 | 1.1M |
| 2024-03-28 | 22.39 | $22.74 | 210500 |
| 2024-03-27 | 22.33 | $22.78 | 664100 |
| 2024-03-26 | 22.25 | $22.66 | 333200 |
| 2024-03-25 | 22.18 | $22.57 | 193442 |
| 2024-03-22 | 22.11 | $22.52 | 479922 |
| 2024-03-21 | 22.03 | $22.57 | 572700 |
| 2024-03-20 | 21.95 | $22.53 | 408800 |
| 2024-03-19 | 21.86 | $22.29 | 99932 |
| 2024-03-18 | 21.78 | $22.15 | 602009 |
| 2024-03-15 | 21.72 | $22.28 | 228027 |
| 2024-03-14 | 21.63 | $22.05 | 279948 |
| 2024-03-13 | 21.55 | $22.30 | 879644 |
| 2024-03-12 | 21.45 | $22.24 | 603000 |
| 2024-03-11 | 21.33 | $21.95 | 208222 |
| 2024-03-08 | 21.24 | $21.87 | 235300 |
| 2024-03-07 | 21.15 | $21.84 | 363000 |
| 2024-03-06 | 21.06 | $21.60 | 491012 |
| 2024-03-05 | 20.98 | $21.35 | 561829 |
| 2024-03-04 | 20.92 | $21.30 | 228811 |
| 2024-03-01 | 20.86 | $21.31 | 500800 |
| 2024-02-29 | 20.79 | $21.20 | 167448 |
| 2024-02-28 | 20.74 | $21.08 | 105800 |
| 2024-02-27 | 20.69 | $21.09 | 135118 |
| 2024-02-26 | 20.64 | $21.04 | 115108 |
| 2024-02-23 | 20.60 | $21.05 | 224000 |
| 2024-02-22 | 20.55 | $20.99 | 166521 |
| 2024-02-21 | 20.50 | $20.74 | 150400 |
| 2024-02-20 | 20.48 | $20.88 | 272801 |
| 2024-02-16 | 20.44 | $20.64 | 126600 |
| 2024-02-15 | 20.42 | $20.57 | 265600 |
| 2024-02-14 | 20.41 | $20.36 | 324141 |
| 2024-02-13 | 20.42 | $20.12 | 349800 |
| 2024-02-12 | 20.45 | $20.42 | 1.1M |
| 2024-02-09 | 20.45 | $20.30 | 124900 |
| 2024-02-08 | 20.46 | $20.28 | 329800 |
| 2024-02-07 | 20.48 | $20.31 | 173406 |
| 2024-02-06 | 20.50 | $20.40 | 202500 |
| 2024-02-05 | 20.51 | $20.36 | 672100 |
| 2024-02-02 | 20.53 | $20.49 | 517900 |
| 2024-02-01 | 20.54 | $20.57 | 1.9M |
| 2024-01-31 | 20.54 | $20.59 | 335400 |
| 2024-01-30 | 20.54 | $20.76 | 910700 |
| 2024-01-29 | 20.53 | $20.63 | 1.6M |
| 2024-01-26 | 20.52 | $20.68 | 155004 |
| 2024-01-25 | 20.52 | $20.55 | 682014 |
| 2024-01-24 | 20.53 | $20.56 | 258700 |
| 2024-01-23 | 20.54 | $20.38 | 217500 |
| 2024-01-22 | 20.57 | $20.46 | 249323 |
| 2024-01-19 | 20.59 | $20.36 | 284831 |
| 2024-01-18 | 20.63 | $20.25 | 204729 |
| 2024-01-17 | 20.68 | $20.08 | 486300 |
| 2024-01-16 | 20.74 | $20.20 | 450725 |
| 2024-01-12 | 20.80 | $20.61 | 383224 |
| 2024-01-11 | 20.83 | $20.60 | 656400 |
| 2024-01-10 | 20.85 | $20.80 | 235444 |
| 2024-01-09 | 20.86 | $20.76 | 1.1M |
| 2024-01-08 | 20.86 | $21.08 | 642700 |
| 2024-01-05 | 20.84 | $20.84 | 1.0M |
| 2024-01-04 | 20.83 | $20.75 | 1.2M |
| 2024-01-03 | 20.84 | $20.55 | 412437 |
| 2024-01-02 | 20.85 | $20.81 | 251035 |
| 2023-12-29 | 20.85 | $20.96 | 1.1M |
| 2023-12-28 | 20.82 | $20.94 | 476035 |
| 2023-12-27 | 20.80 | $21.13 | 864513 |
| 2023-12-26 | 20.75 | $21.01 | 316100 |
| 2023-12-22 | 20.70 | $20.88 | 289100 |
| 2023-12-21 | 20.67 | $20.77 | 434211 |
| 2023-12-20 | 20.64 | $20.51 | 339436 |
| 2023-12-19 | 20.63 | $21.05 | 560000 |
| 2023-12-18 | 20.57 | $20.82 | 2.9M |
| 2023-12-15 | 20.52 | $20.75 | 461200 |
| 2023-12-14 | 20.48 | $21.03 | 1.1M |
| 2023-12-13 | 20.40 | $20.95 | 823624 |
| 2023-12-12 | 20.32 | $20.73 | 1.2M |
| 2023-12-11 | 20.25 | $20.66 | 269100 |
| 2023-12-08 | 20.19 | $20.62 | 189904 |
| 2023-12-07 | 20.11 | $20.50 | 248745 |
| 2023-12-06 | 20.04 | $20.37 | 592900 |
| 2023-12-05 | 19.98 | $20.28 | 169440 |
| 2023-12-04 | 19.91 | $20.32 | 356900 |
| 2023-12-01 | 19.84 | $20.42 | 373338 |
| 2023-11-30 | 19.74 | $20.20 | 199600 |
| 2023-11-29 | 19.66 | $20.19 | 233900 |
| 2023-11-28 | 19.57 | $20.09 | 179200 |
| 2023-11-27 | 19.48 | $20.03 | 147200 |
| 2023-11-24 | 19.39 | $20.10 | 132029 |
| 2023-11-22 | 19.28 | $19.82 | 357336 |
| 2023-11-21 | 19.19 | $19.83 | 152000 |
| 2023-11-20 | 19.09 | $19.93 | 185000 |
| 2023-11-17 | 18.97 | $19.87 | 179630 |
| 2023-11-16 | 18.85 | $19.52 | 497127 |
| 2023-11-15 | 18.76 | $19.54 | 527341 |
| 2023-11-14 | 18.66 | $19.47 | 275900 |
| 2023-11-13 | 18.57 | $18.99 | 139000 |
| 2023-11-10 | 18.52 | $18.86 | 153605 |
| 2023-11-09 | 18.48 | $18.73 | 381942 |
| 2023-11-08 | 18.46 | $18.78 | 358234 |
| 2023-11-07 | 18.44 | $18.66 | 167200 |
| 2023-11-06 | 18.43 | $18.74 | 455118 |
| 2023-11-03 | 18.41 | $18.81 | 577200 |
| 2023-11-02 | 18.39 | $18.59 | 468100 |
| 2023-11-01 | 18.39 | $18.33 | 585227 |
| 2023-10-31 | 18.41 | $18.18 | 378121 |
| 2023-10-30 | 18.45 | $18.17 | 1.6M |
| 2023-10-27 | 18.49 | $17.89 | 476305 |
| 2023-10-26 | 18.56 | $18.04 | 461333 |
| 2023-10-25 | 18.62 | $18.09 | 329938 |
| 2023-10-24 | 18.68 | $18.23 | 327200 |
| 2023-10-23 | 18.73 | $18.29 | 661932 |
| 2023-10-20 | 18.78 | $18.28 | 3.3M |
| 2023-10-19 | 18.83 | $18.54 | 3.7M |
| 2023-10-18 | 18.86 | $18.72 | 3.5M |
| 2023-10-17 | 18.88 | $19.02 | 597500 |
| 2023-10-16 | 18.87 | $19.02 | 234000 |
| 2023-10-13 | 18.86 | $18.74 | 255600 |
| 2023-10-12 | 18.88 | $19.04 | 277430 |
| 2023-10-11 | 18.87 | $19.27 | 283614 |
| 2023-10-10 | 18.84 | $19.10 | 672206 |
| 2023-10-09 | 18.82 | $18.79 | 392200 |
| 2023-10-06 | 18.84 | $18.94 | 1.1M |
| 2023-10-05 | 18.84 | $18.59 | 359400 |
| 2023-10-04 | 18.87 | $18.43 | 422146 |
| 2023-10-03 | 18.92 | $18.37 | 645713 |
| 2023-10-02 | 18.98 | $18.54 | 1.5M |
| 2023-09-29 | 19.03 | $18.91 | 297800 |
| 2023-09-28 | 19.04 | $18.96 | 5.3M |
| 2023-09-27 | 19.05 | $18.71 | 1.6M |
| 2023-09-26 | 19.09 | $18.84 | 1.7M |
| 2023-09-25 | 19.11 | $18.97 | 677113 |
| 2023-09-22 | 19.13 | $19.07 | 286700 |
| 2023-09-21 | 19.13 | $19.17 | 822536 |
| 2023-09-20 | 19.12 | $19.30 | 556600 |
| 2023-09-19 | 19.10 | $19.30 | 148021 |
| 2023-09-18 | 19.08 | $19.15 | 218800 |
| 2023-09-15 | 19.07 | $19.33 | 788231 |
| 2023-09-14 | 19.04 | $19.36 | 391737 |
| 2023-09-13 | 19.01 | $19.07 | 205300 |
| 2023-09-12 | 19.01 | $19.04 | 165019 |
| 2023-09-11 | 19.01 | $19.00 | 142743 |
| 2023-09-08 | 19.02 | $18.72 | 749000 |
| 2023-09-07 | 19.06 | $18.68 | 326917 |
| 2023-09-06 | 19.11 | $18.79 | 492300 |
| 2023-09-05 | 19.15 | $18.95 | 282910 |
| 2023-09-01 | 19.19 | $19.20 | 925543 |
| 2023-08-31 | 19.20 | $19.23 | 239204 |
| 2023-08-30 | 19.20 | $19.42 | 125900 |
| 2023-08-29 | 19.19 | $19.43 | 209500 |
| 2023-08-28 | 19.19 | $19.15 | 1.8M |
| 2023-08-25 | 19.21 | $18.91 | 448900 |
| 2023-08-24 | 19.26 | $18.83 | 3.7M |
| 2023-08-23 | 19.32 | $19.03 | 195605 |
| 2023-08-22 | 19.37 | $18.90 | 182800 |
| 2023-08-21 | 19.44 | $19.02 | 352301 |
| 2023-08-18 | 19.51 | $18.96 | 758900 |
| 2023-08-17 | 19.58 | $19.00 | 914729 |
| 2023-08-16 | 19.65 | $19.22 | 225000 |
| 2023-08-15 | 19.71 | $19.33 | 282538 |
| 2023-08-14 | 19.76 | $19.64 | 400938 |
| 2023-08-11 | 19.78 | $19.67 | 383529 |
| 2023-08-10 | 19.80 | $19.80 | 502725 |
| 2023-08-09 | 19.80 | $19.59 | 199120 |
| 2023-08-08 | 19.83 | $19.54 | 787400 |
| 2023-08-07 | 19.86 | $19.85 | 169100 |
| 2023-08-04 | 19.85 | $19.59 | 204400 |
| 2023-08-03 | 19.86 | $19.49 | 116732 |
| 2023-08-02 | 19.88 | $19.42 | 749931 |
| 2023-08-01 | 19.91 | $19.86 | 498500 |
| 2023-07-31 | 19.89 | $20.08 | 624639 |
| 2023-07-28 | 19.84 | $20.15 | 1.4M |
| 2023-07-27 | 19.78 | $19.92 | 1.7M |
| 2023-07-26 | 19.74 | $20.19 | 1.7M |
| 2023-07-25 | 19.66 | $20.08 | 1.3M |
| 2023-07-24 | 19.59 | $20.04 | 157916 |
| 2023-07-21 | 19.52 | $20.05 | 182100 |
| 2023-07-20 | 19.44 | $20.03 | 148300 |
| 2023-07-19 | 19.35 | $20.00 | 257200 |
| 2023-07-18 | 19.27 | $19.99 | 227142 |
| 2023-07-17 | 19.18 | $19.83 | 205900 |
| 2023-07-14 | 19.10 | $19.70 | 190971 |
| 2023-07-13 | 19.03 | $19.86 | 3.3M |
| 2023-07-12 | 18.94 | $19.50 | 496710 |
| 2023-07-11 | 18.88 | $19.05 | 426700 |
| 2023-07-10 | 18.86 | $18.80 | 154300 |
| 2023-07-07 | 18.87 | $18.76 | 239634 |
| 2023-07-06 | 18.88 | $18.56 | 337300 |
| 2023-07-05 | 18.91 | $18.85 | 202916 |
| 2023-07-03 | 18.92 | $19.28 | 308006 |
| 2023-06-30 | 18.89 | $19.18 | 465709 |
| 2023-06-29 | 18.87 | $18.91 | 265215 |
| 2023-06-28 | 18.87 | $18.83 | 413314 |
| 2023-06-27 | 18.88 | $18.88 | 366000 |
| 2023-06-26 | 18.89 | $18.59 | 127500 |
| 2023-06-23 | 18.92 | $18.51 | 237400 |
| 2023-06-22 | 18.97 | $18.76 | 340700 |
| 2023-06-21 | 19.00 | $18.98 | 219738 |
| 2023-06-20 | 19.01 | $18.99 | 207800 |
| 2023-06-16 | 19.02 | $19.12 | 327200 |
| 2023-06-15 | 19.02 | $19.15 | 295000 |
| 2023-06-14 | 19.02 | $18.97 | 232000 |
| 2023-06-13 | 19.04 | $18.81 | 697005 |
| 2023-06-12 | 19.07 | $18.71 | 564400 |
| 2023-06-09 | 19.12 | $18.71 | 374500 |
| 2023-06-08 | 19.18 | $18.86 | 242512 |
| 2023-06-07 | 19.22 | $18.66 | 278100 |
| 2023-06-06 | 19.28 | $19.42 | 841919 |
| 2023-06-05 | 19.27 | $19.26 | 1.7M |
| 2023-06-02 | 19.28 | $19.44 | 372147 |
| 2023-06-01 | 19.27 | $19.12 | 1.2M |
| 2023-05-31 | 19.30 | $18.79 | 749518 |
| 2023-05-30 | 19.35 | $19.12 | 1.1M |
| 2023-05-26 | 19.38 | $19.26 | 1.0M |
| 2023-05-25 | 19.40 | $19.07 | 234502 |
| 2023-05-24 | 19.44 | $19.08 | 468246 |
| 2023-05-23 | 19.49 | $19.48 | 159800 |
| 2023-05-22 | 19.49 | $19.67 | 863600 |
| 2023-05-19 | 19.47 | $19.60 | 317730 |
| 2023-05-18 | 19.47 | $19.43 | 974241 |
| 2023-05-17 | 19.48 | $19.40 | 399800 |
| 2023-05-16 | 19.50 | $19.25 | 994900 |
| 2023-05-15 | 19.53 | $19.50 | 545600 |
| 2023-05-12 | 19.54 | $19.30 | 337700 |
| 2023-05-11 | 19.57 | $19.37 | 1.1M |
| 2023-05-10 | 19.59 | $19.47 | 1.0M |
| 2023-05-09 | 19.61 | $19.55 | 852200 |
| 2023-05-08 | 19.62 | $19.66 | 2.7M |
| 2023-05-05 | 19.61 | $19.68 | 1.1M |
| 2023-05-04 | 19.60 | $19.26 | 2.0M |
| 2023-05-03 | 19.62 | $19.41 | 2.2M |
| 2023-05-02 | 19.63 | $19.42 | 395813 |
| 2023-05-01 | 19.64 | $19.76 | 325444 |
| 2023-04-28 | 19.61 | $19.77 | 584300 |
| 2023-04-27 | 19.57 | $19.84 | 796100 |
| 2023-04-26 | 19.52 | $19.56 | 1.5M |
| 2023-04-25 | 19.49 | $19.34 | 1.1M |
| 2023-04-24 | 19.47 | $19.92 | 596700 |
| 2023-04-21 | 19.39 | $19.79 | 662848 |
| 2023-04-20 | 19.31 | $19.76 | 872200 |
| 2023-04-19 | 19.23 | $19.84 | 699200 |
| 2023-04-18 | 19.13 | $19.72 | 550408 |
| 2023-04-17 | 19.04 | $19.47 | 3.1M |
| 2023-04-14 | 18.96 | $19.79 | 1.1M |
| 2023-04-13 | 18.84 | $19.64 | 255100 |
| 2023-04-12 | 18.72 | $19.41 | 936300 |
| 2023-04-11 | 18.63 | $19.25 | 2.0M |
| 2023-04-10 | 18.54 | $19.15 | 317066 |
| 2023-04-06 | 18.47 | $19.19 | 731909 |
| 2023-04-05 | 18.39 | $18.82 | 814833 |
| 2023-04-04 | 18.35 | $18.89 | 1.5M |
| 2023-04-03 | 18.31 | $18.83 | 1.7M |
| 2023-03-31 | 18.28 | $18.70 | 868143 |
| 2023-03-30 | 18.27 | $18.65 | 915134 |
| 2023-03-29 | 18.27 | $18.44 | 912700 |
| 2023-03-28 | 18.30 | $18.04 | 1.0M |
| 2023-03-27 | 18.37 | $18.03 | 1.3M |
| 2023-03-24 | 18.46 | $17.83 | 4.8M |
| 2023-03-23 | 18.57 | $17.90 | 4.0M |
| 2023-03-22 | 18.68 | $18.24 | 1.7M |
| 2023-03-21 | 18.77 | $18.50 | 1.7M |
| 2023-03-20 | 18.84 | $17.76 | 1.9M |
| 2023-03-17 | 18.99 | $17.38 | 2.7M |
| 2023-03-16 | 19.19 | $17.96 | 4.3M |
| 2023-03-15 | 19.34 | $17.68 | 6.0M |
| 2023-03-14 | 19.53 | $18.75 | 1.8M |
| 2023-03-13 | 19.62 | $18.41 | 9.1M |
| 2023-03-10 | 19.75 | $18.98 | 2.3M |
| 2023-03-09 | 19.84 | $19.44 | 2.8M |
| 2023-03-08 | 19.87 | $19.82 | 627100 |
| 2023-03-07 | 19.88 | $19.72 | 591800 |
| 2023-03-06 | 19.89 | $20.21 | 476400 |
| 2023-03-03 | 19.85 | $20.13 | 2.1M |
| 2023-03-02 | 19.82 | $19.83 | 971603 |
| 2023-03-01 | 19.82 | $20.01 | 722100 |
| 2023-02-28 | 19.81 | $19.96 | 4.5M |
| 2023-02-27 | 19.79 | $19.88 | 934200 |
| 2023-02-24 | 19.79 | $19.49 | 515710 |
| 2023-02-23 | 19.82 | $19.71 | 579200 |
| 2023-02-22 | 19.83 | $19.56 | 720900 |
| 2023-02-21 | 19.86 | $19.82 | 521800 |
| 2023-02-17 | 19.85 | $19.96 | 315500 |
| 2023-02-16 | 19.84 | $19.94 | 1.2M |
| 2023-02-15 | 19.82 | $19.88 | 1.1M |
| 2023-02-14 | 19.80 | $20.01 | 378341 |
| 2023-02-13 | 19.77 | $19.89 | 1.1M |
| 2023-02-10 | 19.75 | $19.66 | 723800 |
| 2023-02-09 | 19.74 | $19.88 | 831513 |
| 2023-02-08 | 19.72 | $19.78 | 535616 |
| 2023-02-07 | 19.69 | $19.78 | 446720 |
| 2023-02-06 | 19.66 | $19.54 | 768200 |
| 2023-02-03 | 19.65 | $19.76 | 687324 |
| 2023-02-02 | 19.61 | $20.04 | 3.5M |
| 2023-02-01 | 19.54 | $20.19 | 4.3M |
| 2023-01-31 | 19.44 | $19.86 | 388200 |
| 2023-01-30 | 19.36 | $19.67 | 328700 |
| 2023-01-27 | 19.29 | $19.80 | 721526 |
| 2023-01-26 | 19.20 | $19.88 | 946300 |
| 2023-01-25 | 19.09 | $19.67 | 568900 |
| 2023-01-24 | 18.99 | $19.52 | 431600 |
| 2023-01-23 | 18.89 | $19.46 | 554500 |
| 2023-01-20 | 18.79 | $19.41 | 562971 |
| 2023-01-19 | 18.68 | $19.18 | 1.4M |
| 2023-01-18 | 18.59 | $19.25 | 1.5M |
| 2023-01-17 | 18.48 | $19.29 | 623200 |
| 2023-01-13 | 18.36 | $19.31 | 768600 |
| 2023-01-12 | 18.22 | $19.21 | 987900 |
| 2023-01-11 | 18.09 | $18.91 | 856942 |
| 2023-01-10 | 17.98 | $18.84 | 1.0M |
| 2023-01-09 | 17.87 | $18.72 | 1.4M |
| 2023-01-06 | 17.77 | $18.63 | 632000 |
| 2023-01-05 | 17.67 | $18.23 | 622600 |
| 2023-01-04 | 17.60 | $18.35 | 781942 |
| 2023-01-03 | 17.51 | $17.80 | 304700 |
| 2022-12-30 | 17.48 | $17.53 | 277700 |
| 2022-12-29 | 17.48 | $17.70 | 330300 |
| 2022-12-28 | 17.46 | $17.52 | 497521 |
| 2022-12-27 | 17.45 | $17.61 | 350904 |
| 2022-12-23 | 17.43 | $17.58 | 249502 |
| 2022-12-22 | 17.42 | $17.51 | 728100 |
| 2022-12-21 | 17.41 | $17.60 | 753338 |
| 2022-12-20 | 17.39 | $17.29 | 479900 |
| 2022-12-19 | 17.39 | $17.12 | 296900 |
| 2022-12-16 | 17.42 | $17.13 | 395116 |
| 2022-12-15 | 17.44 | $17.19 | 1.5M |
| 2022-12-14 | 17.45 | $17.61 | 439103 |
| 2022-12-13 | 17.42 | $17.72 | 680649 |
| 2022-12-12 | 17.38 | $17.52 | 426100 |
| 2022-12-09 | 17.35 | $17.48 | 441600 |
| 2022-12-08 | 17.32 | $17.39 | 1.2M |
| 2022-12-07 | 17.29 | $17.35 | 523803 |
| 2022-12-06 | 17.26 | $17.45 | 397900 |
| 2022-12-05 | 17.21 | $17.46 | 388200 |
| 2022-12-02 | 17.16 | $17.62 | 332100 |
| 2022-12-01 | 17.07 | $17.59 | 776014 |
| 2022-11-30 | 16.98 | $17.51 | 774813 |
| 2022-11-29 | 16.88 | $17.32 | 1.0M |
| 2022-11-28 | 16.80 | $17.07 | 532200 |
| 2022-11-25 | 16.72 | $17.44 | 243300 |
| 2022-11-23 | 16.61 | $17.29 | 472400 |
| 2022-11-22 | 16.49 | $17.12 | 456000 |
| 2022-11-21 | 16.39 | $16.93 | 542400 |
| 2022-11-18 | 16.29 | $17.03 | 570930 |
| 2022-11-17 | 16.18 | $16.93 | 1.2M |
| 2022-11-16 | 16.06 | $16.89 | 1.4M |
| 2022-11-15 | 15.93 | $16.82 | 1.8M |
| 2022-11-14 | 15.81 | $16.81 | 800110 |
| 2022-11-11 | 15.67 | $16.95 | 1.5M |
| 2022-11-10 | 15.50 | $16.54 | 976519 |
| 2022-11-09 | 15.36 | $15.77 | 836212 |
| 2022-11-08 | 15.29 | $16.03 | 626100 |
| 2022-11-07 | 15.18 | $15.85 | 576200 |
| 2022-11-04 | 15.08 | $15.79 | 1.1M |
| 2022-11-03 | 14.97 | $15.07 | 605323 |
| 2022-11-02 | 14.94 | $15.08 | 950319 |
| 2022-11-01 | 14.89 | $15.36 | 659100 |
| 2022-10-31 | 14.82 | $15.23 | 797305 |
| 2022-10-28 | 14.76 | $15.40 | 875000 |
| 2022-10-27 | 14.67 | $15.27 | 1.6M |
| 2022-10-26 | 14.59 | $15.30 | 1.3M |
| 2022-10-25 | 14.50 | $15.26 | 634527 |
| 2022-10-24 | 14.41 | $15.00 | 642600 |
| 2022-10-21 | 14.34 | $14.91 | 1.3M |
| 2022-10-20 | 14.28 | $14.57 | 933536 |
| 2022-10-19 | 14.25 | $14.56 | 910000 |
| 2022-10-18 | 14.22 | $14.75 | 1.2M |
| 2022-10-17 | 14.19 | $14.51 | 821500 |
| 2022-10-14 | 14.18 | $14.02 | 2.2M |
| 2022-10-13 | 14.22 | $14.24 | 2.5M |
| 2022-10-12 | 14.25 | $13.63 | 3.5M |
| 2022-10-11 | 14.35 | $13.70 | 1.1M |
| 2022-10-10 | 14.46 | $14.00 | 1.1M |
| 2022-10-07 | 14.55 | $14.08 | 656400 |
| 2022-10-06 | 14.63 | $14.27 | 1.1M |
| 2022-10-05 | 14.71 | $14.68 | 1.2M |
| 2022-10-04 | 14.74 | $14.98 | 917700 |
| 2022-10-03 | 14.75 | $14.19 | 1.5M |
| 2022-09-30 | 14.84 | $13.91 | 729524 |
| 2022-09-29 | 14.96 | $13.89 | 816513 |
| 2022-09-28 | 15.09 | $14.12 | 1.6M |
| 2022-09-27 | 15.20 | $14.00 | 906300 |
| 2022-09-26 | 15.32 | $14.19 | 1.8M |
| 2022-09-23 | 15.44 | $14.50 | 1.6M |
| 2022-09-22 | 15.53 | $15.16 | 733700 |
| 2022-09-21 | 15.56 | $15.26 | 736645 |
| 2022-09-20 | 15.58 | $15.52 | 1.7M |
| 2022-09-19 | 15.57 | $15.85 | 955500 |
| 2022-09-16 | 15.53 | $15.80 | 1.0M |
| 2022-09-15 | 15.50 | $15.91 | 1.4M |
| 2022-09-14 | 15.46 | $15.81 | 571200 |
| 2022-09-13 | 15.44 | $15.74 | 718900 |
| 2022-09-12 | 15.42 | $16.21 | 882413 |
| 2022-09-09 | 15.36 | $15.78 | 1.0M |
| 2022-09-08 | 15.35 | $15.34 | 5.8M |
| 2022-09-07 | 15.39 | $15.20 | 4.6M |
| 2022-09-06 | 15.44 | $15.05 | 1.3M |
| 2022-09-02 | 15.51 | $14.96 | 7.2M |
| 2022-09-01 | 15.60 | $14.97 | 4.8M |
| 2022-08-31 | 15.69 | $15.20 | 1.5M |
| 2022-08-30 | 15.76 | $15.22 | 945500 |
| 2022-08-29 | 15.83 | $15.21 | 2.7M |
| 2022-08-26 | 15.91 | $15.12 | 4.1M |
| 2022-08-25 | 16.00 | $15.57 | 1.2M |
| 2022-08-24 | 16.04 | $15.43 | 1.7M |
| 2022-08-23 | 16.10 | $15.46 | 1.3M |
| 2022-08-22 | 16.16 | $15.45 | 2.3M |
| 2022-08-19 | 16.21 | $15.82 | 1.2M |
| 2022-08-18 | 16.23 | $16.18 | 915005 |
| 2022-08-17 | 16.21 | $16.29 | 1.1M |
| 2022-08-16 | 16.18 | $16.52 | 1.3M |
| 2022-08-15 | 16.11 | $16.48 | 1.1M |
| 2022-08-12 | 16.05 | $16.73 | 2.0M |
| 2022-08-11 | 15.95 | $16.58 | 2.9M |
| 2022-08-10 | 15.86 | $16.55 | 3.0M |
| 2022-08-09 | 15.76 | $16.21 | 2.4M |
| 2022-08-08 | 15.68 | $16.16 | 2.1M |
| 2022-08-05 | 15.61 | $16.08 | 3.0M |
| 2022-08-04 | 15.54 | $16.09 | 1.7M |
| 2022-08-03 | 15.47 | $15.98 | 1.9M |
| 2022-08-02 | 15.40 | $15.64 | 800326 |
| 2022-08-01 | 15.36 | $15.93 | 679655 |
| 2022-07-29 | 15.30 | $15.89 | 1.9M |
| 2022-07-28 | 15.24 | $15.59 | 1.2M |
| 2022-07-27 | 15.20 | $15.52 | 1.4M |
| 2022-07-26 | 15.18 | $15.14 | 3.1M |
| 2022-07-25 | 15.20 | $15.51 | 2.9M |
| 2022-07-22 | 15.19 | $15.22 | 1.0M |
| 2022-07-21 | 15.20 | $15.42 | 2.2M |
| 2022-07-20 | 15.20 | $15.14 | 2.2M |
| 2022-07-19 | 15.23 | $15.49 | 2.3M |
| 2022-07-18 | 15.23 | $14.91 | 2.3M |
| 2022-07-15 | 15.29 | $14.72 | 1.6M |
| 2022-07-14 | 15.38 | $14.53 | 3.2M |
| 2022-07-13 | 15.48 | $15.00 | 1.9M |
| 2022-07-12 | 15.55 | $15.06 | 2.2M |
| 2022-07-11 | 15.61 | $15.06 | 1.7M |
| 2022-07-08 | 15.69 | $15.39 | 1.0M |
| 2022-07-07 | 15.74 | $15.32 | 1.2M |
| 2022-07-06 | 15.81 | $15.01 | 2.4M |
| 2022-07-05 | 15.93 | $15.11 | 3.7M |
| 2022-07-01 | 16.05 | $15.74 | 1.1M |
| 2022-06-30 | 16.13 | $15.87 | 1.8M |
| 2022-06-29 | 16.20 | $15.90 | 2.7M |
| 2022-06-28 | 16.28 | $16.04 | 2.7M |
| 2022-06-27 | 16.36 | $16.15 | 706531 |
| 2022-06-24 | 16.44 | $16.19 | 5.8M |
| 2022-06-23 | 16.52 | $15.75 | 1.6M |
| 2022-06-22 | 16.66 | $16.06 | 715342 |
| 2022-06-21 | 16.77 | $16.16 | 1.1M |
| 2022-06-17 | 16.88 | $15.76 | 6.2M |
| 2022-06-16 | 17.04 | $15.76 | 2.3M |
| 2022-06-15 | 17.20 | $16.17 | 1.4M |
| 2022-06-14 | 17.33 | $15.57 | 2.2M |
| 2022-06-13 | 17.52 | $15.63 | 2.7M |
| 2022-06-10 | 17.71 | $16.08 | 6.0M |
| 2022-06-09 | 17.87 | $16.77 | 1.7M |
| 2022-06-08 | 17.95 | $17.84 | 2.0M |
| 2022-06-07 | 17.93 | $18.23 | 1.3M |
| 2022-06-06 | 17.86 | $18.23 | 815704 |
| 2022-06-03 | 17.79 | $18.00 | 963600 |
| 2022-06-02 | 17.73 | $18.29 | 1.2M |
| 2022-06-01 | 17.65 | $17.98 | 780902 |
| 2022-05-31 | 17.59 | $18.28 | 1.3M |
| 2022-05-27 | 17.49 | $18.44 | 937933 |
| 2022-05-26 | 17.38 | $18.26 | 1.5M |
| 2022-05-25 | 17.28 | $17.99 | 1.7M |
| 2022-05-24 | 17.20 | $18.00 | 2.0M |
| 2022-05-23 | 17.12 | $17.80 | 1.2M |
| 2022-05-20 | 17.05 | $17.29 | 1.0M |
| 2022-05-19 | 17.04 | $17.27 | 1.4M |
| 2022-05-18 | 17.04 | $17.10 | 3.4M |
| 2022-05-17 | 17.07 | $17.51 | 1.0M |
| 2022-05-16 | 17.06 | $17.01 | 926900 |
| 2022-05-13 | 17.10 | $16.96 | 2.0M |
| 2022-05-12 | 17.16 | $16.51 | 1.7M |
| 2022-05-11 | 17.26 | $16.55 | 1.6M |
| 2022-05-10 | 17.38 | $16.57 | 2.3M |
| 2022-05-09 | 17.50 | $16.31 | 5.3M |
| 2022-05-06 | 17.65 | $16.78 | 1.1M |
| 2022-05-05 | 17.77 | $17.07 | 1.5M |
| 2022-05-04 | 17.87 | $17.73 | 1.0M |
| 2022-05-03 | 17.91 | $17.56 | 1.1M |
| 2022-05-02 | 17.98 | $17.27 | 1.8M |
| 2022-04-29 | 18.08 | $17.25 | 1.9M |
| 2022-04-28 | 18.19 | $17.55 | 830336 |
| 2022-04-27 | 18.28 | $17.26 | 1.6M |
| 2022-04-26 | 18.41 | $17.32 | 1.5M |
| 2022-04-25 | 18.54 | $18.01 | 2.3M |
| 2022-04-22 | 18.60 | $18.27 | 1.1M |
| 2022-04-21 | 18.65 | $18.61 | 1.7M |
| 2022-04-20 | 18.66 | $18.77 | 1.6M |
| 2022-04-19 | 18.66 | $18.55 | 3.1M |
| 2022-04-18 | 18.68 | $18.48 | 1.9M |
| 2022-04-14 | 18.71 | $18.53 | 1.1M |
| 2022-04-13 | 18.74 | $18.53 | 1.9M |
| 2022-04-12 | 18.77 | $18.33 | 1.3M |
| 2022-04-11 | 18.81 | $18.53 | 1.5M |
| 2022-04-08 | 18.84 | $18.64 | 1.1M |
| 2022-04-07 | 18.84 | $18.53 | 1.2M |
| 2022-04-06 | 18.86 | $18.46 | 1.2M |
| 2022-04-05 | 18.87 | $18.72 | 1.7M |
| 2022-04-04 | 18.85 | $19.03 | 1.1M |
| 2022-04-01 | 18.78 | $19.14 | 1.8M |
| 2022-03-31 | 18.69 | $18.91 | 1.3M |
| 2022-03-30 | 18.62 | $19.27 | 1.8M |
| 2022-03-29 | 18.51 | $19.45 | 8.0M |
| 2022-03-28 | 18.37 | $18.80 | 869905 |
| 2022-03-25 | 18.30 | $18.81 | 1.0M |
| 2022-03-24 | 18.22 | $18.76 | 1.0M |
| 2022-03-23 | 18.16 | $18.73 | 1.5M |
| 2022-03-22 | 18.10 | $19.19 | 1.1M |
| 2022-03-21 | 18.00 | $18.75 | 2.3M |
| 2022-03-18 | 17.95 | $18.88 | 4.1M |
| 2022-03-17 | 17.90 | $18.83 | 1.9M |
| 2022-03-16 | 17.87 | $18.85 | 3.2M |
| 2022-03-15 | 17.84 | $17.96 | 4.2M |
| 2022-03-14 | 17.92 | $17.81 | 2.1M |
| 2022-03-11 | 18.02 | $17.20 | 4.6M |
| 2022-03-10 | 18.20 | $17.34 | 3.2M |
| 2022-03-09 | 18.39 | $17.66 | 5.5M |
| 2022-03-08 | 18.57 | $16.61 | 8.9M |
| 2022-03-07 | 18.87 | $15.86 | 8.0M |
| 2022-03-04 | 19.27 | $16.55 | 13.2M |
| 2022-03-03 | 19.62 | $17.71 | 4.8M |
| 2022-03-02 | 19.88 | $18.11 | 3.4M |
| 2022-03-01 | 20.12 | $17.68 | 6.2M |
| 2022-02-28 | 20.41 | $18.70 | 5.0M |
| 2022-02-25 | 20.62 | $19.59 | 2.6M |
| 2022-02-24 | 20.74 | $19.13 | 16.4M |
| 2022-02-23 | 20.92 | $19.95 | 4.3M |
| 2022-02-22 | 21.02 | $20.19 | 4.2M |
| 2022-02-18 | 21.09 | $20.59 | 1.2M |
| 2022-02-17 | 21.13 | $20.69 | 2.4M |
| 2022-02-16 | 21.16 | $21.22 | 2.1M |
| 2022-02-15 | 21.14 | $21.23 | 1.2M |
| 2022-02-14 | 21.11 | $20.76 | 3.9M |
| 2022-02-11 | 21.14 | $20.96 | 3.6M |
| 2022-02-10 | 21.15 | $21.61 | 3.3M |
| 2022-02-09 | 21.10 | $21.84 | 7.1M |
| 2022-02-08 | 21.02 | $21.70 | 7.3M |
| 2022-02-07 | 20.95 | $21.36 | 3.4M |
| 2022-02-04 | 20.91 | $21.17 | 1.9M |
| 2022-02-03 | 20.89 | $21.20 | 2.5M |
| 2022-02-02 | 20.86 | $21.30 | 3.8M |
| 2022-02-01 | 20.82 | $21.17 | 4.5M |
| 2022-01-31 | 20.79 | $20.78 | 1.1M |
| 2022-01-28 | 20.80 | $20.53 | 1.0M |
| 2022-01-27 | 20.82 | $20.53 | 2.0M |
| 2022-01-26 | 20.84 | $20.51 | 3.3M |
| 2022-01-25 | 20.86 | $20.39 | 1.4M |
| 2022-01-24 | 20.89 | $20.24 | 2.4M |
| 2022-01-21 | 20.94 | $20.61 | 1.7M |
| 2022-01-20 | 20.94 | $20.82 | 2.4M |
| 2022-01-19 | 20.92 | $21.05 | 1.3M |
| 2022-01-18 | 20.86 | $21.23 | 1.1M |
| 2022-01-14 | 20.78 | $21.56 | 866900 |
| 2022-01-13 | 20.66 | $21.56 | 3.2M |
| 2022-01-12 | 20.53 | $21.47 | 2.9M |
| 2022-01-11 | 20.39 | $21.21 | 677600 |
| 2022-01-10 | 20.27 | $21.02 | 963600 |
| 2022-01-07 | 20.16 | $21.03 | 1.1M |
| 2022-01-06 | 20.05 | $20.77 | 2.7M |
| 2022-01-05 | 19.95 | $20.56 | 3.9M |
| 2022-01-04 | 19.88 | $20.72 | 613400 |
| 2022-01-03 | 19.78 | $20.25 | 378900 |
| 2021-12-31 | 19.73 | $20.05 | 225200 |
| 2021-12-30 | 19.69 | $20.00 | 483519 |
| 2021-12-29 | 19.65 | $20.11 | 373504 |
| 2021-12-28 | 19.60 | $20.04 | 628912 |
| 2021-12-27 | 19.56 | $20.06 | 307401 |
| 2021-12-23 | 19.50 | $19.82 | 489591 |
| 2021-12-22 | 19.48 | $19.62 | 279445 |
| 2021-12-21 | 19.47 | $19.42 | 380300 |
| 2021-12-20 | 19.49 | $19.08 | 1.3M |
| 2021-12-17 | 19.54 | $19.19 | 726600 |
| 2021-12-16 | 19.60 | $19.45 | 907545 |
| 2021-12-15 | 19.63 | $19.33 | 570009 |
| 2021-12-14 | 19.68 | $19.21 | 703433 |
| 2021-12-13 | 19.76 | $19.16 | 1.0M |
| 2021-12-10 | 19.84 | $19.88 | 362900 |
| 2021-12-09 | 19.86 | $19.83 | 2.8M |
| 2021-12-08 | 19.89 | $20.06 | 361800 |
| 2021-12-07 | 19.91 | $20.02 | 848423 |
| 2021-12-06 | 19.93 | $19.74 | 724713 |
| 2021-12-03 | 19.99 | $19.39 | 871500 |
| 2021-12-02 | 20.09 | $19.68 | 2.2M |
| 2021-12-01 | 20.17 | $19.29 | 828100 |
| 2021-11-30 | 20.29 | $19.27 | 1.2M |
| 2021-11-29 | 20.43 | $19.44 | 446800 |
| 2021-11-26 | 20.56 | $19.36 | 2.1M |
| 2021-11-24 | 20.70 | $20.19 | 3.3M |
| 2021-11-23 | 20.77 | $20.27 | 2.1M |
| 2021-11-22 | 20.84 | $20.24 | 1.2M |
| 2021-11-19 | 20.91 | $20.24 | 1.2M |
| 2021-11-18 | 20.98 | $20.74 | 641300 |
| 2021-11-17 | 21.01 | $20.80 | 295843 |
| 2021-11-16 | 21.03 | $20.83 | 241500 |
| 2021-11-15 | 21.05 | $20.92 | 674722 |
| 2021-11-12 | 21.06 | $20.94 | 1.0M |
| 2021-11-11 | 21.07 | $20.93 | 431200 |
| 2021-11-10 | 21.08 | $20.86 | 527100 |
| 2021-11-09 | 21.09 | $21.02 | 1.2M |
| 2021-11-08 | 21.08 | $21.16 | 564900 |
| 2021-11-05 | 21.06 | $21.18 | 498768 |
| 2021-11-04 | 21.03 | $21.03 | 3.8M |
| 2021-11-03 | 21.01 | $21.47 | 604140 |
| 2021-11-02 | 20.94 | $21.24 | 958400 |
| 2021-11-01 | 20.89 | $21.33 | 603619 |
| 2021-10-29 | 20.82 | $21.05 | 338719 |
| 2021-10-28 | 20.77 | $21.13 | 346500 |
| 2021-10-27 | 20.71 | $20.93 | 716437 |
| 2021-10-26 | 20.66 | $21.06 | 1.2M |
| 2021-10-25 | 20.59 | $20.96 | 684346 |
| 2021-10-22 | 20.53 | $20.98 | 666900 |
| 2021-10-21 | 20.45 | $20.87 | 1.2M |
| 2021-10-20 | 20.39 | $20.94 | 2.1M |
| 2021-10-19 | 20.31 | $20.87 | 627825 |
| 2021-10-18 | 20.23 | $20.70 | 660200 |
| 2021-10-15 | 20.15 | $20.76 | 1.3M |
| 2021-10-14 | 20.07 | $20.51 | 910800 |
| 2021-10-13 | 20.01 | $20.34 | 827011 |
| 2021-10-12 | 19.96 | $20.34 | 1.2M |
| 2021-10-11 | 19.91 | $20.32 | 1.2M |
| 2021-10-08 | 19.86 | $20.30 | 792500 |
| 2021-10-07 | 19.81 | $20.20 | 2.0M |
| 2021-10-06 | 19.77 | $20.17 | 2.9M |
| 2021-10-05 | 19.73 | $20.07 | 2.3M |
| 2021-10-04 | 19.71 | $19.69 | 2.0M |
| 2021-10-01 | 19.72 | $19.81 | 1.1M |
| 2021-09-30 | 19.72 | $19.62 | 838642 |
| 2021-09-29 | 19.74 | $19.68 | 509935 |
| 2021-09-28 | 19.76 | $19.62 | 1.4M |
| 2021-09-27 | 19.79 | $20.07 | 1.9M |
| 2021-09-24 | 19.78 | $19.78 | 747324 |
| 2021-09-23 | 19.79 | $19.82 | 675004 |
| 2021-09-22 | 19.80 | $19.43 | 1.6M |
| 2021-09-21 | 19.86 | $19.05 | 1.0M |
| 2021-09-20 | 19.95 | $18.97 | 2.6M |
| 2021-09-17 | 20.06 | $19.80 | 991346 |
| 2021-09-16 | 20.09 | $20.06 | 740939 |
| 2021-09-15 | 20.09 | $20.05 | 945007 |
| 2021-09-14 | 20.10 | $19.91 | 1.2M |
| 2021-09-13 | 20.12 | $20.11 | 675200 |
| 2021-09-10 | 20.12 | $19.84 | 632800 |
| 2021-09-09 | 20.15 | $19.98 | 595300 |
| 2021-09-08 | 20.18 | $20.00 | 440121 |
| 2021-09-07 | 20.20 | $20.21 | 1.0M |
| 2021-09-03 | 20.20 | $20.30 | 466428 |
| 2021-09-02 | 20.19 | $20.30 | 1.0M |
| 2021-09-01 | 20.18 | $20.30 | 1.0M |
| 2021-08-31 | 20.17 | $20.10 | 463700 |
| 2021-08-30 | 20.18 | $20.12 | 301308 |
| 2021-08-27 | 20.18 | $20.29 | 789700 |
| 2021-08-26 | 20.16 | $20.09 | 714426 |
| 2021-08-25 | 20.16 | $20.29 | 396100 |
| 2021-08-24 | 20.14 | $20.16 | 284214 |
| 2021-08-23 | 20.13 | $20.12 | 540605 |
| 2021-08-20 | 20.12 | $19.91 | 356035 |
| 2021-08-19 | 20.13 | $19.80 | 647000 |
| 2021-08-18 | 20.14 | $20.07 | 595000 |
| 2021-08-17 | 20.13 | $20.07 | 939602 |
| 2021-08-16 | 20.11 | $20.44 | 914300 |
| 2021-08-13 | 20.04 | $20.62 | 678300 |
| 2021-08-12 | 19.95 | $20.49 | 490200 |
| 2021-08-11 | 19.87 | $20.51 | 704500 |
| 2021-08-10 | 19.78 | $20.25 | 1.0M |
| 2021-08-09 | 19.71 | $20.21 | 685600 |
| 2021-08-06 | 19.64 | $20.19 | 438044 |
| 2021-08-05 | 19.57 | $20.00 | 1.1M |
| 2021-08-04 | 19.51 | $19.86 | 616900 |
| 2021-08-03 | 19.47 | $19.82 | 937400 |
| 2021-08-02 | 19.43 | $19.65 | 644208 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.67
2026-07-29
Close Price
$40.30
Vol: 773800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.90
Average
24.15
Maximum
40.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 40.67 | $40.30 | 773800 |
| 2026-07-28 | 40.68 | $40.81 | 735742 |
| 2026-07-27 | 40.58 | $40.97 | 1.5M |
| 2026-07-24 | 40.43 | $40.38 | 2.0M |
| 2026-07-23 | 40.38 | $39.87 | 1.3M |
| 2026-07-22 | 40.42 | $40.72 | 2.0M |
| 2026-07-21 | 40.29 | $40.33 | 1.9M |
| 2026-07-20 | 40.21 | $39.70 | 2.3M |
| 2026-07-17 | 40.25 | $40.12 | 772633 |
| 2026-07-16 | 40.20 | $40.38 | 3.1M |
| 2026-07-15 | 40.09 | $40.48 | 2.2M |
| 2026-07-14 | 39.94 | $40.05 | 2.0M |
| 2026-07-13 | 39.84 | $39.73 | 1.4M |
| 2026-07-10 | 39.80 | $40.11 | 627100 |
| 2026-07-09 | 39.67 | $39.81 | 1.4M |
| 2026-07-08 | 39.57 | $39.52 | 1.0M |
| 2026-07-07 | 39.52 | $40.10 | 2.1M |
| 2026-07-06 | 39.34 | $40.50 | 1.4M |
| 2026-07-02 | 39.03 | $39.86 | 1.0M |
| 2026-07-01 | 38.82 | $39.07 | 872229 |
| 2026-06-30 | 38.73 | $38.99 | 1.1M |
| 2026-06-29 | 38.64 | $38.73 | 1.2M |
| 2026-06-26 | 38.59 | $38.27 | 395200 |
| 2026-06-25 | 38.63 | $38.53 | 696544 |
| 2026-06-24 | 38.62 | $38.22 | 4.2M |
| 2026-06-23 | 38.67 | $38.70 | 728300 |
| 2026-06-22 | 38.63 | $39.10 | 791243 |
| 2026-06-18 | 38.49 | $38.73 | 930200 |
| 2026-06-17 | 38.41 | $38.74 | 3.5M |
| 2026-06-16 | 38.31 | $38.81 | 2.6M |
| 2026-06-15 | 38.18 | $38.19 | 3.9M |
| 2026-06-12 | 38.16 | $38.85 | 1.3M |
| 2026-06-11 | 37.99 | $38.39 | 1.0M |
| 2026-06-10 | 37.89 | $37.09 | 519500 |
| 2026-06-09 | 38.06 | $37.70 | 627400 |
| 2026-06-08 | 38.11 | $37.49 | 582100 |
| 2026-06-05 | 38.22 | $37.35 | 616400 |
| 2026-06-04 | 38.38 | $38.04 | 784736 |
| 2026-06-03 | 38.41 | $37.66 | 361007 |
| 2026-06-02 | 38.53 | $38.44 | 1.2M |
| 2026-06-01 | 38.50 | $38.29 | 569600 |
| 2026-05-29 | 38.49 | $38.51 | 863630 |
| 2026-05-28 | 38.44 | $38.34 | 906033 |
| 2026-05-27 | 38.41 | $38.81 | 308100 |
| 2026-05-26 | 38.27 | $38.89 | 497509 |
| 2026-05-22 | 38.09 | $38.16 | 564133 |
| 2026-05-21 | 38.03 | $38.50 | 505700 |
| 2026-05-20 | 37.89 | $38.36 | 984764 |
| 2026-05-19 | 37.75 | $37.30 | 516538 |
| 2026-05-18 | 37.81 | $37.77 | 1.3M |
| 2026-05-15 | 37.79 | $37.05 | 841622 |
| 2026-05-14 | 37.91 | $37.56 | 802223 |
| 2026-05-13 | 37.93 | $37.60 | 3.0M |
| 2026-05-12 | 37.95 | $37.55 | 538800 |
| 2026-05-11 | 37.99 | $37.94 | 414713 |
| 2026-05-08 | 37.94 | $38.05 | 359554 |
| 2026-05-07 | 37.86 | $37.67 | 1.6M |
| 2026-05-06 | 37.84 | $38.48 | 5.3M |
| 2026-05-05 | 37.65 | $37.11 | 298500 |
| 2026-05-04 | 37.72 | $36.71 | 565200 |
| 2026-05-01 | 37.87 | $37.63 | 1.2M |
| 2026-04-30 | 37.85 | $37.71 | 780347 |
| 2026-04-29 | 37.81 | $36.99 | 1.3M |
| 2026-04-28 | 37.91 | $37.51 | 993067 |
| 2026-04-27 | 37.91 | $37.41 | 487640 |
| 2026-04-24 | 37.93 | $37.45 | 578877 |
| 2026-04-23 | 37.94 | $37.15 | 1.1M |
| 2026-04-22 | 38.01 | $37.88 | 2.5M |
| 2026-04-21 | 37.94 | $37.89 | 523000 |
| 2026-04-20 | 37.84 | $38.66 | 957430 |
| 2026-04-17 | 37.56 | $38.87 | 1.7M |
| 2026-04-16 | 37.18 | $38.10 | 909029 |
| 2026-04-15 | 36.90 | $38.41 | 1.2M |
| 2026-04-14 | 36.51 | $38.29 | 2.7M |
| 2026-04-13 | 36.08 | $37.87 | 1.6M |
| 2026-04-10 | 35.67 | $37.35 | 323600 |
| 2026-04-09 | 35.30 | $37.22 | 706500 |
| 2026-04-08 | 34.89 | $37.17 | 1.2M |
| 2026-04-07 | 34.43 | $35.62 | 693921 |
| 2026-04-06 | 34.23 | $35.53 | 726120 |
| 2026-04-02 | 34.02 | $35.27 | 504380 |
| 2026-04-01 | 33.83 | $35.54 | 1.7M |
| 2026-03-31 | 33.56 | $34.85 | 1.6M |
| 2026-03-30 | 33.39 | $33.43 | 868400 |
| 2026-03-27 | 33.51 | $33.26 | 657700 |
| 2026-03-26 | 33.68 | $33.55 | 904563 |
| 2026-03-25 | 33.83 | $34.47 | 1.6M |
| 2026-03-24 | 33.81 | $33.78 | 2.5M |
| 2026-03-23 | 33.95 | $34.15 | 2.1M |
| 2026-03-20 | 34.03 | $33.11 | 1.9M |
| 2026-03-19 | 34.35 | $34.24 | 1.7M |
| 2026-03-18 | 34.49 | $34.20 | 1.1M |
| 2026-03-17 | 34.67 | $34.74 | 1.3M |
| 2026-03-16 | 34.77 | $34.46 | 1.8M |
| 2026-03-13 | 34.94 | $33.67 | 1.4M |
| 2026-03-12 | 35.32 | $34.20 | 1.5M |
| 2026-03-11 | 35.65 | $35.21 | 1.9M |
| 2026-03-10 | 35.83 | $35.24 | 1.6M |
| 2026-03-09 | 36.03 | $35.20 | 1.5M |
| 2026-03-06 | 36.28 | $34.88 | 8.1M |
| 2026-03-05 | 36.64 | $35.13 | 1.2M |
| 2026-03-04 | 37.00 | $35.90 | 1.1M |
| 2026-03-03 | 37.26 | $35.35 | 5.8M |
| 2026-03-02 | 37.68 | $36.69 | 1.8M |
| 2026-02-27 | 37.89 | $37.71 | 1.5M |
| 2026-02-26 | 37.92 | $38.28 | 4.2M |
| 2026-02-25 | 37.82 | $38.21 | 1.1M |
| 2026-02-24 | 37.73 | $37.45 | 976500 |
| 2026-02-23 | 37.78 | $37.70 | 2.0M |
| 2026-02-20 | 37.79 | $37.92 | 1.4M |
| 2026-02-19 | 37.75 | $37.25 | 733400 |
| 2026-02-18 | 37.85 | $37.62 | 742800 |
| 2026-02-17 | 37.88 | $37.33 | 13.3M |
| 2026-02-13 | 37.97 | $36.61 | 1.4M |
| 2026-02-12 | 38.24 | $37.17 | 2.1M |
| 2026-02-11 | 38.42 | $37.70 | 4.0M |
| 2026-02-10 | 38.52 | $38.17 | 5.0M |
| 2026-02-09 | 38.54 | $38.75 | 947413 |
| 2026-02-06 | 38.43 | $38.21 | 1.1M |
| 2026-02-05 | 38.42 | $37.41 | 1.0M |
| 2026-02-04 | 38.57 | $38.48 | 2.6M |
| 2026-02-03 | 38.51 | $38.65 | 3.0M |
| 2026-02-02 | 38.41 | $38.85 | 1.3M |
| 2026-01-30 | 38.24 | $38.22 | 2.3M |
| 2026-01-29 | 38.18 | $38.47 | 1.2M |
| 2026-01-28 | 38.05 | $38.18 | 936341 |
| 2026-01-27 | 37.95 | $38.73 | 867512 |
| 2026-01-26 | 37.72 | $37.85 | 927332 |
| 2026-01-23 | 37.64 | $37.50 | 803603 |
| 2026-01-22 | 37.62 | $37.57 | 716200 |
| 2026-01-21 | 37.57 | $37.29 | 1.0M |
| 2026-01-20 | 37.57 | $36.98 | 1.9M |
| 2026-01-16 | 37.64 | $37.50 | 1.6M |
| 2026-01-15 | 37.60 | $37.29 | 1.3M |
| 2026-01-14 | 37.60 | $37.33 | 1.7M |
| 2026-01-13 | 37.59 | $37.20 | 3.1M |
| 2026-01-12 | 37.59 | $37.33 | 586003 |
| 2026-01-09 | 37.57 | $37.06 | 631243 |
| 2026-01-08 | 37.60 | $37.18 | 970443 |
| 2026-01-07 | 37.60 | $36.90 | 1.7M |
| 2026-01-06 | 37.65 | $37.52 | 1.2M |
| 2026-01-05 | 37.58 | $37.81 | 1.3M |
| 2026-01-02 | 37.43 | $37.53 | 2.1M |
| 2025-12-31 | 37.31 | $37.09 | 404900 |
| 2025-12-30 | 37.26 | $37.28 | 951825 |
| 2025-12-29 | 37.16 | $37.05 | 573307 |
| 2025-12-26 | 37.08 | $37.39 | 672543 |
| 2025-12-24 | 36.91 | $37.30 | 385600 |
| 2025-12-23 | 36.74 | $37.18 | 599600 |
| 2025-12-22 | 36.55 | $36.97 | 959043 |
| 2025-12-19 | 36.37 | $36.78 | 877400 |
| 2025-12-18 | 36.20 | $36.50 | 1.6M |
| 2025-12-17 | 36.06 | $36.17 | 1.0M |
| 2025-12-16 | 35.97 | $36.09 | 1.2M |
| 2025-12-15 | 35.86 | $36.53 | 1.0M |
| 2025-12-12 | 35.65 | $36.12 | 3.0M |
| 2025-12-11 | 35.49 | $36.41 | 1.0M |
| 2025-12-10 | 35.23 | $35.89 | 1.4M |
| 2025-12-09 | 35.04 | $35.27 | 617550 |
| 2025-12-08 | 34.95 | $35.15 | 988705 |
| 2025-12-05 | 34.87 | $35.11 | 590500 |
| 2025-12-04 | 34.78 | $35.20 | 619700 |
| 2025-12-03 | 34.66 | $35.12 | 349800 |
| 2025-12-02 | 34.53 | $35.21 | 497736 |
| 2025-12-01 | 34.36 | $34.83 | 646833 |
| 2025-11-28 | 34.25 | $35.00 | 285744 |
| 2025-11-26 | 34.07 | $34.75 | 841200 |
| 2025-11-25 | 33.93 | $34.27 | 782628 |
| 2025-11-24 | 33.86 | $33.54 | 726302 |
| 2025-11-21 | 33.93 | $33.58 | 1.3M |
| 2025-11-20 | 34.01 | $32.97 | 675516 |
| 2025-11-19 | 34.23 | $33.41 | 497800 |
| 2025-11-18 | 34.39 | $33.50 | 953442 |
| 2025-11-17 | 34.55 | $33.99 | 905500 |
| 2025-11-14 | 34.64 | $34.65 | 474100 |
| 2025-11-13 | 34.60 | $35.12 | 1.1M |
| 2025-11-12 | 34.45 | $35.38 | 1.6M |
| 2025-11-11 | 34.22 | $35.02 | 1.7M |
| 2025-11-10 | 34.03 | $34.70 | 826000 |
| 2025-11-07 | 33.88 | $34.13 | 1.1M |
| 2025-11-06 | 33.82 | $34.04 | 988200 |
| 2025-11-05 | 33.77 | $34.00 | 1.1M |
| 2025-11-04 | 33.73 | $33.56 | 11.9M |
| 2025-11-03 | 33.76 | $33.81 | 545628 |
| 2025-10-31 | 33.75 | $33.85 | 879030 |
| 2025-10-30 | 33.74 | $33.97 | 697600 |
| 2025-10-29 | 33.69 | $34.06 | 799437 |
| 2025-10-28 | 33.62 | $34.04 | 636000 |
| 2025-10-27 | 33.54 | $33.94 | 976700 |
| 2025-10-24 | 33.46 | $33.55 | 774200 |
| 2025-10-23 | 33.46 | $33.38 | 551000 |
| 2025-10-22 | 33.50 | $33.23 | 1.5M |
| 2025-10-21 | 33.58 | $33.08 | 710438 |
| 2025-10-20 | 33.70 | $33.36 | 1.5M |
| 2025-10-17 | 33.78 | $33.23 | 1.1M |
| 2025-10-16 | 33.90 | $33.63 | 1.6M |
| 2025-10-15 | 33.96 | $33.70 | 848916 |
| 2025-10-14 | 34.01 | $33.91 | 1.1M |
| 2025-10-13 | 34.02 | $33.63 | 1.1M |
| 2025-10-10 | 34.10 | $33.40 | 2.6M |
| 2025-10-09 | 34.24 | $33.74 | 831787 |
| 2025-10-08 | 34.32 | $34.29 | 915312 |
| 2025-10-07 | 34.31 | $33.99 | 2.2M |
| 2025-10-06 | 34.35 | $34.30 | 859504 |
| 2025-10-03 | 34.33 | $34.54 | 567851 |
| 2025-10-02 | 34.25 | $34.31 | 853780 |
| 2025-10-01 | 34.22 | $34.44 | 4.1M |
| 2025-09-30 | 34.14 | $34.34 | 1.9M |
| 2025-09-29 | 34.08 | $34.16 | 475000 |
| 2025-09-26 | 34.04 | $34.14 | 524220 |
| 2025-09-25 | 34.00 | $33.56 | 1.2M |
| 2025-09-24 | 34.07 | $33.83 | 796346 |
| 2025-09-23 | 34.10 | $34.01 | 1.1M |
| 2025-09-22 | 34.09 | $34.04 | 1.2M |
| 2025-09-19 | 34.07 | $33.97 | 402728 |
| 2025-09-18 | 34.07 | $34.01 | 443300 |
| 2025-09-17 | 34.05 | $33.97 | 568200 |
| 2025-09-16 | 34.04 | $34.04 | 1.0M |
| 2025-09-15 | 34.01 | $34.43 | 382112 |
| 2025-09-12 | 33.88 | $34.10 | 541244 |
| 2025-09-11 | 33.81 | $34.10 | 1.9M |
| 2025-09-10 | 33.73 | $33.71 | 671754 |
| 2025-09-09 | 33.71 | $33.57 | 610600 |
| 2025-09-08 | 33.72 | $33.55 | 1.3M |
| 2025-09-05 | 33.73 | $33.31 | 1.8M |
| 2025-09-04 | 33.80 | $33.37 | 352908 |
| 2025-09-03 | 33.86 | $32.99 | 911383 |
| 2025-09-02 | 34.01 | $32.97 | 882235 |
| 2025-08-29 | 34.18 | $33.43 | 688280 |
| 2025-08-28 | 34.29 | $33.58 | 1.4M |
| 2025-08-27 | 34.37 | $33.51 | 740111 |
| 2025-08-26 | 34.48 | $33.93 | 425901 |
| 2025-08-25 | 34.52 | $34.19 | 771801 |
| 2025-08-22 | 34.50 | $34.74 | 583440 |
| 2025-08-21 | 34.36 | $34.34 | 875111 |
| 2025-08-20 | 34.28 | $34.46 | 915919 |
| 2025-08-19 | 34.15 | $34.17 | 768730 |
| 2025-08-18 | 34.06 | $34.21 | 1.1M |
| 2025-08-15 | 33.94 | $34.43 | 1.5M |
| 2025-08-14 | 33.76 | $34.45 | 508900 |
| 2025-08-13 | 33.53 | $34.22 | 1.9M |
| 2025-08-12 | 33.32 | $33.97 | 453408 |
| 2025-08-11 | 33.11 | $33.72 | 1.7M |
| 2025-08-08 | 32.93 | $33.71 | 1.1M |
| 2025-08-07 | 32.72 | $33.47 | 2.3M |
| 2025-08-06 | 32.52 | $33.00 | 1.3M |
| 2025-08-05 | 32.38 | $32.45 | 390254 |
| 2025-08-04 | 32.34 | $32.33 | 2.5M |
| 2025-08-01 | 32.32 | $31.72 | 1.0M |
| 2025-07-31 | 32.42 | $32.07 | 551216 |
| 2025-07-30 | 32.46 | $32.18 | 710988 |
| 2025-07-29 | 32.48 | $32.49 | 431821 |
| 2025-07-28 | 32.44 | $32.25 | 523113 |
| 2025-07-25 | 32.43 | $32.80 | 553247 |
| 2025-07-24 | 32.31 | $32.72 | 737146 |
| 2025-07-23 | 32.19 | $32.99 | 934969 |
| 2025-07-22 | 31.99 | $32.16 | 680700 |
| 2025-07-21 | 31.93 | $32.01 | 1.0M |
| 2025-07-18 | 31.89 | $31.80 | 1.5M |
| 2025-07-17 | 31.89 | $31.82 | 1.2M |
| 2025-07-16 | 31.88 | $31.77 | 536800 |
| 2025-07-15 | 31.87 | $31.40 | 674836 |
| 2025-07-14 | 31.95 | $31.92 | 932007 |
| 2025-07-11 | 31.93 | $31.79 | 717700 |
| 2025-07-10 | 31.92 | $32.24 | 515600 |
| 2025-07-09 | 31.83 | $32.51 | 664700 |
| 2025-07-08 | 31.65 | $32.03 | 1.1M |
| 2025-07-07 | 31.55 | $31.68 | 896135 |
| 2025-07-03 | 31.51 | $31.77 | 1.0M |
| 2025-07-02 | 31.44 | $31.56 | 1.2M |
| 2025-07-01 | 31.40 | $31.50 | 1.7M |
| 2025-06-30 | 31.37 | $31.63 | 782900 |
| 2025-06-27 | 31.30 | $31.59 | 906700 |
| 2025-06-26 | 31.24 | $31.26 | 750800 |
| 2025-06-25 | 31.23 | $31.05 | 1.2M |
| 2025-06-24 | 31.26 | $31.17 | 749400 |
| 2025-06-23 | 31.28 | $30.54 | 719431 |
| 2025-06-20 | 31.42 | $30.42 | 899687 |
| 2025-06-18 | 31.62 | $30.56 | 2.6M |
| 2025-06-17 | 31.82 | $30.42 | 1.3M |
| 2025-06-16 | 32.07 | $31.12 | 1.4M |
| 2025-06-13 | 32.22 | $31.46 | 736001 |
| 2025-06-12 | 32.32 | $32.03 | 525504 |
| 2025-06-11 | 32.31 | $31.80 | 1.7M |
| 2025-06-10 | 32.34 | $31.79 | 806815 |
| 2025-06-09 | 32.37 | $32.22 | 585954 |
| 2025-06-06 | 32.32 | $32.27 | 580653 |
| 2025-06-05 | 32.24 | $32.06 | 654929 |
| 2025-06-04 | 32.19 | $31.86 | 601834 |
| 2025-06-03 | 32.16 | $31.86 | 1.2M |
| 2025-06-02 | 32.13 | $32.18 | 586107 |
| 2025-05-30 | 32.02 | $31.78 | 522584 |
| 2025-05-29 | 31.98 | $31.74 | 790713 |
| 2025-05-28 | 31.93 | $31.52 | 4.3M |
| 2025-05-27 | 31.91 | $31.82 | 4.8M |
| 2025-05-23 | 31.82 | $31.59 | 1.2M |
| 2025-05-22 | 31.76 | $31.75 | 900243 |
| 2025-05-21 | 31.65 | $31.69 | 687024 |
| 2025-05-20 | 31.53 | $31.90 | 3.4M |
| 2025-05-19 | 31.35 | $31.75 | 1.7M |
| 2025-05-16 | 31.15 | $31.26 | 938100 |
| 2025-05-15 | 31.03 | $31.21 | 2.4M |
| 2025-05-14 | 30.89 | $31.01 | 1.1M |
| 2025-05-13 | 30.76 | $30.81 | 2.6M |
| 2025-05-12 | 30.66 | $30.74 | 2.9M |
| 2025-05-09 | 30.54 | $30.77 | 660405 |
| 2025-05-08 | 30.40 | $30.49 | 687606 |
| 2025-05-07 | 30.29 | $30.47 | 927487 |
| 2025-05-06 | 30.15 | $30.56 | 943593 |
| 2025-05-05 | 29.98 | $30.55 | 6.6M |
| 2025-05-02 | 29.77 | $30.30 | 1.3M |
| 2025-05-01 | 29.58 | $29.78 | 854900 |
| 2025-04-30 | 29.46 | $29.89 | 1.3M |
| 2025-04-29 | 29.30 | $30.18 | 1.1M |
| 2025-04-28 | 29.05 | $29.95 | 860224 |
| 2025-04-25 | 28.80 | $29.76 | 1.7M |
| 2025-04-24 | 28.55 | $29.59 | 960232 |
| 2025-04-23 | 28.30 | $29.36 | 1.9M |
| 2025-04-22 | 28.05 | $29.18 | 1.7M |
| 2025-04-21 | 27.80 | $28.35 | 1.1M |
| 2025-04-17 | 27.68 | $28.54 | 1.6M |
| 2025-04-16 | 27.51 | $28.26 | 2.2M |
| 2025-04-15 | 27.36 | $28.28 | 2.7M |
| 2025-04-14 | 27.19 | $27.78 | 5.3M |
| 2025-04-11 | 27.10 | $27.39 | 4.6M |
| 2025-04-10 | 27.08 | $26.71 | 8.2M |
| 2025-04-09 | 27.20 | $26.93 | 6.1M |
| 2025-04-08 | 27.30 | $24.77 | 4.3M |
| 2025-04-07 | 27.87 | $24.90 | 5.6M |
| 2025-04-04 | 28.50 | $25.61 | 2.6M |
| 2025-04-03 | 29.08 | $27.94 | 1.6M |
| 2025-04-02 | 29.26 | $28.84 | 862200 |
| 2025-04-01 | 29.28 | $28.62 | 935247 |
| 2025-03-31 | 29.35 | $28.49 | 1.5M |
| 2025-03-28 | 29.44 | $28.85 | 1.5M |
| 2025-03-27 | 29.48 | $29.14 | 627547 |
| 2025-03-26 | 29.45 | $29.03 | 1.2M |
| 2025-03-25 | 29.44 | $29.45 | 1.8M |
| 2025-03-24 | 29.33 | $29.04 | 3.4M |
| 2025-03-21 | 29.28 | $28.84 | 925200 |
| 2025-03-20 | 29.27 | $28.93 | 2.7M |
| 2025-03-19 | 29.22 | $29.40 | 5.2M |
| 2025-03-18 | 29.07 | $29.47 | 5.2M |
| 2025-03-17 | 28.87 | $29.14 | 1.2M |
| 2025-03-14 | 28.70 | $28.82 | 1.5M |
| 2025-03-13 | 28.56 | $28.08 | 3.9M |
| 2025-03-12 | 28.56 | $28.34 | 1.1M |
| 2025-03-11 | 28.49 | $28.11 | 1.9M |
| 2025-03-10 | 28.45 | $28.12 | 1.8M |
| 2025-03-07 | 28.40 | $29.02 | 1.6M |
| 2025-03-06 | 28.15 | $28.51 | 1.5M |
| 2025-03-05 | 27.96 | $28.82 | 3.4M |
| 2025-03-04 | 27.67 | $27.85 | 2.5M |
| 2025-03-03 | 27.53 | $27.92 | 1.5M |
| 2025-02-28 | 27.34 | $27.44 | 705000 |
| 2025-02-27 | 27.23 | $27.32 | 360829 |
| 2025-02-26 | 27.11 | $27.51 | 890300 |
| 2025-02-25 | 26.93 | $27.26 | 1.1M |
| 2025-02-24 | 26.78 | $26.69 | 1.5M |
| 2025-02-21 | 26.71 | $26.64 | 9.2M |
| 2025-02-20 | 26.63 | $26.72 | 299507 |
| 2025-02-19 | 26.53 | $26.56 | 490301 |
| 2025-02-18 | 26.44 | $27.00 | 471100 |
| 2025-02-14 | 26.23 | $26.51 | 357823 |
| 2025-02-13 | 26.09 | $26.41 | 866916 |
| 2025-02-12 | 25.95 | $26.37 | 817718 |
| 2025-02-11 | 25.78 | $26.07 | 463400 |
| 2025-02-10 | 25.66 | $25.79 | 1.1M |
| 2025-02-07 | 25.56 | $25.68 | 604100 |
| 2025-02-06 | 25.47 | $25.86 | 827100 |
| 2025-02-05 | 25.33 | $25.43 | 634449 |
| 2025-02-04 | 25.25 | $25.20 | 441407 |
| 2025-02-03 | 25.20 | $24.83 | 1.1M |
| 2025-01-31 | 25.22 | $25.27 | 1.3M |
| 2025-01-30 | 25.15 | $25.52 | 370000 |
| 2025-01-29 | 25.01 | $25.40 | 325043 |
| 2025-01-28 | 24.87 | $25.35 | 170900 |
| 2025-01-27 | 24.72 | $25.43 | 669411 |
| 2025-01-24 | 24.52 | $25.22 | 543817 |
| 2025-01-23 | 24.33 | $25.20 | 532835 |
| 2025-01-22 | 24.12 | $24.74 | 171200 |
| 2025-01-21 | 23.96 | $24.84 | 1.0M |
| 2025-01-17 | 23.76 | $24.32 | 370700 |
| 2025-01-16 | 23.64 | $24.22 | 414200 |
| 2025-01-15 | 23.51 | $24.11 | 620400 |
| 2025-01-14 | 23.40 | $23.67 | 346116 |
| 2025-01-13 | 23.35 | $23.37 | 579928 |
| 2025-01-10 | 23.36 | $23.39 | 450900 |
| 2025-01-08 | 23.38 | $23.66 | 843000 |
| 2025-01-07 | 23.33 | $23.62 | 458703 |
| 2025-01-06 | 23.29 | $23.61 | 372624 |
| 2025-01-03 | 23.25 | $23.28 | 94200 |
| 2025-01-02 | 23.27 | $23.03 | 151100 |
| 2024-12-31 | 23.35 | $23.30 | 113805 |
| 2024-12-30 | 23.38 | $23.32 | 121000 |
| 2024-12-27 | 23.42 | $23.34 | 487804 |
| 2024-12-26 | 23.46 | $23.40 | 91330 |
| 2024-12-24 | 23.49 | $23.36 | 76144 |
| 2024-12-23 | 23.54 | $23.15 | 751300 |
| 2024-12-20 | 23.65 | $23.09 | 614500 |
| 2024-12-19 | 23.78 | $23.06 | 806506 |
| 2024-12-18 | 23.94 | $23.04 | 2.6M |
| 2024-12-17 | 24.13 | $23.65 | 247114 |
| 2024-12-16 | 24.23 | $24.34 | 171422 |
| 2024-12-13 | 24.19 | $24.33 | 160314 |
| 2024-12-12 | 24.15 | $24.14 | 127300 |
| 2024-12-11 | 24.14 | $24.38 | 375800 |
| 2024-12-10 | 24.07 | $24.27 | 180010 |
| 2024-12-09 | 24.03 | $24.33 | 166130 |
| 2024-12-06 | 23.96 | $24.48 | 195120 |
| 2024-12-05 | 23.84 | $24.56 | 265100 |
| 2024-12-04 | 23.69 | $24.04 | 166803 |
| 2024-12-03 | 23.63 | $23.91 | 411300 |
| 2024-12-02 | 23.59 | $23.86 | 332130 |
| 2024-11-29 | 23.55 | $23.88 | 93940 |
| 2024-11-27 | 23.50 | $23.56 | 480720 |
| 2024-11-26 | 23.52 | $23.39 | 226511 |
| 2024-11-25 | 23.57 | $23.59 | 372000 |
| 2024-11-22 | 23.59 | $23.44 | 2.5M |
| 2024-11-21 | 23.64 | $23.65 | 530240 |
| 2024-11-20 | 23.66 | $23.60 | 447413 |
| 2024-11-19 | 23.70 | $23.65 | 182500 |
| 2024-11-18 | 23.73 | $23.84 | 141000 |
| 2024-11-15 | 23.73 | $23.63 | 184700 |
| 2024-11-14 | 23.77 | $23.42 | 199057 |
| 2024-11-13 | 23.87 | $23.29 | 184971 |
| 2024-11-12 | 24.00 | $23.42 | 1.0M |
| 2024-11-11 | 24.14 | $23.94 | 1.2M |
| 2024-11-08 | 24.19 | $23.81 | 581442 |
| 2024-11-07 | 24.27 | $24.29 | 357232 |
| 2024-11-06 | 24.26 | $24.16 | 459600 |
| 2024-11-05 | 24.28 | $24.56 | 616800 |
| 2024-11-04 | 24.22 | $24.25 | 193009 |
| 2024-11-01 | 24.21 | $24.15 | 125900 |
| 2024-10-31 | 24.23 | $24.00 | 119918 |
| 2024-10-30 | 24.28 | $24.09 | 620634 |
| 2024-10-29 | 24.31 | $24.20 | 1.6M |
| 2024-10-28 | 24.33 | $24.32 | 200521 |
| 2024-10-25 | 24.33 | $23.99 | 201230 |
| 2024-10-24 | 24.40 | $24.24 | 539200 |
| 2024-10-23 | 24.42 | $24.09 | 220300 |
| 2024-10-22 | 24.48 | $24.31 | 141225 |
| 2024-10-21 | 24.50 | $24.38 | 183600 |
| 2024-10-18 | 24.51 | $24.69 | 214700 |
| 2024-10-17 | 24.46 | $24.48 | 136720 |
| 2024-10-16 | 24.44 | $24.40 | 146100 |
| 2024-10-15 | 24.43 | $24.33 | 376400 |
| 2024-10-14 | 24.43 | $24.45 | 156400 |
| 2024-10-11 | 24.41 | $24.38 | 575444 |
| 2024-10-10 | 24.40 | $24.21 | 244137 |
| 2024-10-09 | 24.42 | $24.16 | 103400 |
| 2024-10-08 | 24.46 | $24.11 | 99400 |
| 2024-10-07 | 24.51 | $24.20 | 133035 |
| 2024-10-04 | 24.55 | $24.27 | 144700 |
| 2024-10-03 | 24.57 | $23.96 | 168700 |
| 2024-10-02 | 24.67 | $24.16 | 277817 |
| 2024-10-01 | 24.74 | $24.23 | 344100 |
| 2024-09-30 | 24.80 | $24.73 | 120200 |
| 2024-09-27 | 24.76 | $24.92 | 655900 |
| 2024-09-26 | 24.68 | $25.01 | 218426 |
| 2024-09-25 | 24.56 | $24.45 | 124607 |
| 2024-09-24 | 24.54 | $24.72 | 170046 |
| 2024-09-23 | 24.45 | $24.50 | 157200 |
| 2024-09-20 | 24.39 | $24.57 | 663210 |
| 2024-09-19 | 24.31 | $24.74 | 215900 |
| 2024-09-18 | 24.18 | $24.26 | 365338 |
| 2024-09-17 | 24.12 | $24.26 | 188941 |
| 2024-09-16 | 24.06 | $24.34 | 162200 |
| 2024-09-13 | 23.96 | $24.08 | 1.7M |
| 2024-09-12 | 23.90 | $23.91 | 140400 |
| 2024-09-11 | 23.87 | $23.71 | 238900 |
| 2024-09-10 | 23.87 | $23.55 | 346400 |
| 2024-09-09 | 23.91 | $23.77 | 404800 |
| 2024-09-06 | 23.90 | $23.46 | 352343 |
| 2024-09-05 | 23.95 | $23.92 | 268313 |
| 2024-09-04 | 23.92 | $23.70 | 610700 |
| 2024-09-03 | 23.92 | $23.65 | 761524 |
| 2024-08-30 | 23.93 | $24.15 | 175200 |
| 2024-08-29 | 23.84 | $24.12 | 592133 |
| 2024-08-28 | 23.73 | $24.08 | 134300 |
| 2024-08-27 | 23.62 | $24.19 | 100242 |
| 2024-08-26 | 23.46 | $24.03 | 276600 |
| 2024-08-23 | 23.30 | $24.10 | 1.4M |
| 2024-08-22 | 23.11 | $23.63 | 254644 |
| 2024-08-21 | 22.98 | $23.65 | 167900 |
| 2024-08-20 | 22.83 | $23.44 | 175200 |
| 2024-08-19 | 22.70 | $23.55 | 239300 |
| 2024-08-16 | 22.52 | $23.26 | 202616 |
| 2024-08-15 | 22.37 | $23.01 | 599500 |
| 2024-08-14 | 22.26 | $22.70 | 107934 |
| 2024-08-13 | 22.19 | $22.52 | 378726 |
| 2024-08-12 | 22.16 | $22.19 | 426616 |
| 2024-08-09 | 22.19 | $22.19 | 1.2M |
| 2024-08-08 | 22.22 | $22.03 | 175800 |
| 2024-08-07 | 22.30 | $21.75 | 284200 |
| 2024-08-06 | 22.45 | $21.58 | 593619 |
| 2024-08-05 | 22.66 | $21.54 | 1.3M |
| 2024-08-02 | 22.91 | $22.04 | 4.4M |
| 2024-08-01 | 23.10 | $22.46 | 1.4M |
| 2024-07-31 | 23.23 | $23.34 | 509420 |
| 2024-07-30 | 23.19 | $23.35 | 1.5M |
| 2024-07-29 | 23.15 | $23.12 | 384242 |
| 2024-07-26 | 23.15 | $23.31 | 1.2M |
| 2024-07-25 | 23.11 | $23.00 | 199900 |
| 2024-07-24 | 23.13 | $23.03 | 1.8M |
| 2024-07-23 | 23.14 | $23.27 | 154300 |
| 2024-07-22 | 23.10 | $23.41 | 165200 |
| 2024-07-19 | 23.03 | $23.06 | 275592 |
| 2024-07-18 | 23.02 | $23.13 | 220734 |
| 2024-07-17 | 22.99 | $23.23 | 1.0M |
| 2024-07-16 | 22.94 | $23.30 | 907700 |
| 2024-07-15 | 22.86 | $23.16 | 365834 |
| 2024-07-12 | 22.80 | $23.32 | 466800 |
| 2024-07-11 | 22.70 | $23.16 | 1.2M |
| 2024-07-10 | 22.62 | $22.95 | 361200 |
| 2024-07-09 | 22.57 | $22.71 | 632802 |
| 2024-07-08 | 22.56 | $22.86 | 141401 |
| 2024-07-05 | 22.52 | $22.95 | 419938 |
| 2024-07-03 | 22.45 | $22.76 | 3.4M |
| 2024-07-02 | 22.42 | $22.49 | 106000 |
| 2024-07-01 | 22.44 | $22.62 | 287700 |
| 2024-06-28 | 22.44 | $22.36 | 334700 |
| 2024-06-27 | 22.49 | $22.36 | 435400 |
| 2024-06-26 | 22.56 | $22.36 | 1.2M |
| 2024-06-25 | 22.64 | $22.51 | 537300 |
| 2024-06-24 | 22.70 | $22.69 | 274831 |
| 2024-06-21 | 22.73 | $22.33 | 380400 |
| 2024-06-20 | 22.85 | $22.66 | 344339 |
| 2024-06-18 | 22.92 | $22.50 | 4.8M |
| 2024-06-17 | 23.03 | $22.34 | 2.6M |
| 2024-06-14 | 23.19 | $21.97 | 3.3M |
| 2024-06-13 | 23.47 | $22.30 | 1.9M |
| 2024-06-12 | 23.71 | $22.87 | 471748 |
| 2024-06-11 | 23.87 | $22.48 | 1.6M |
| 2024-06-10 | 24.15 | $23.72 | 248900 |
| 2024-06-07 | 24.20 | $23.95 | 4.8M |
| 2024-06-06 | 24.21 | $24.12 | 998527 |
| 2024-06-05 | 24.18 | $23.91 | 1.1M |
| 2024-06-04 | 24.19 | $23.89 | 166300 |
| 2024-06-03 | 24.20 | $24.25 | 331540 |
| 2024-05-31 | 24.14 | $24.20 | 642301 |
| 2024-05-30 | 24.07 | $23.92 | 782400 |
| 2024-05-29 | 24.05 | $23.65 | 384205 |
| 2024-05-28 | 24.09 | $23.99 | 492900 |
| 2024-05-24 | 24.05 | $24.01 | 643300 |
| 2024-05-23 | 24.00 | $23.72 | 136400 |
| 2024-05-22 | 24.00 | $23.91 | 468824 |
| 2024-05-21 | 23.95 | $24.11 | 150529 |
| 2024-05-20 | 23.86 | $24.03 | 673037 |
| 2024-05-17 | 23.76 | $24.13 | 1.1M |
| 2024-05-16 | 23.62 | $23.95 | 829800 |
| 2024-05-15 | 23.50 | $23.99 | 181300 |
| 2024-05-14 | 23.34 | $23.78 | 298315 |
| 2024-05-13 | 23.20 | $23.55 | 310113 |
| 2024-05-10 | 23.09 | $23.54 | 215000 |
| 2024-05-09 | 22.95 | $23.36 | 403300 |
| 2024-05-08 | 22.83 | $23.32 | 774200 |
| 2024-05-07 | 22.70 | $23.25 | 1.4M |
| 2024-05-06 | 22.56 | $22.99 | 298734 |
| 2024-05-03 | 22.46 | $22.64 | 164502 |
| 2024-05-02 | 22.41 | $22.59 | 653428 |
| 2024-05-01 | 22.36 | $22.23 | 241134 |
| 2024-04-30 | 22.38 | $22.25 | 592100 |
| 2024-04-29 | 22.40 | $22.49 | 303500 |
| 2024-04-26 | 22.37 | $22.46 | 438447 |
| 2024-04-25 | 22.34 | $22.34 | 360400 |
| 2024-04-24 | 22.33 | $22.42 | 2.4M |
| 2024-04-23 | 22.30 | $22.67 | 588943 |
| 2024-04-22 | 22.22 | $22.27 | 266415 |
| 2024-04-19 | 22.20 | $21.95 | 785507 |
| 2024-04-18 | 22.25 | $21.87 | 317200 |
| 2024-04-17 | 22.32 | $21.81 | 606514 |
| 2024-04-16 | 22.42 | $21.59 | 911700 |
| 2024-04-15 | 22.58 | $21.92 | 418301 |
| 2024-04-12 | 22.70 | $21.89 | 496342 |
| 2024-04-11 | 22.83 | $22.26 | 596825 |
| 2024-04-10 | 22.91 | $22.47 | 321100 |
| 2024-04-09 | 22.96 | $22.68 | 1.2M |
| 2024-04-08 | 22.97 | $22.92 | 262220 |
| 2024-04-05 | 22.92 | $22.76 | 705308 |
| 2024-04-04 | 22.90 | $22.72 | 1.6M |
| 2024-04-03 | 22.88 | $22.88 | 2.7M |
| 2024-04-02 | 22.82 | $22.64 | 410400 |
| 2024-04-01 | 22.79 | $22.68 | 1.1M |
| 2024-03-28 | 22.76 | $22.74 | 210500 |
| 2024-03-27 | 22.70 | $22.78 | 664100 |
| 2024-03-26 | 22.62 | $22.66 | 333200 |
| 2024-03-25 | 22.55 | $22.57 | 193442 |
| 2024-03-22 | 22.48 | $22.52 | 479922 |
| 2024-03-21 | 22.41 | $22.57 | 572700 |
| 2024-03-20 | 22.31 | $22.53 | 408800 |
| 2024-03-19 | 22.21 | $22.29 | 99932 |
| 2024-03-18 | 22.14 | $22.15 | 602009 |
| 2024-03-15 | 22.08 | $22.28 | 228027 |
| 2024-03-14 | 21.98 | $22.05 | 279948 |
| 2024-03-13 | 21.91 | $22.30 | 879644 |
| 2024-03-12 | 21.77 | $22.24 | 603000 |
| 2024-03-11 | 21.63 | $21.95 | 208222 |
| 2024-03-08 | 21.52 | $21.87 | 235300 |
| 2024-03-07 | 21.40 | $21.84 | 363000 |
| 2024-03-06 | 21.28 | $21.60 | 491012 |
| 2024-03-05 | 21.18 | $21.35 | 561829 |
| 2024-03-04 | 21.11 | $21.30 | 228811 |
| 2024-03-01 | 21.05 | $21.31 | 500800 |
| 2024-02-29 | 20.97 | $21.20 | 167448 |
| 2024-02-28 | 20.90 | $21.08 | 105800 |
| 2024-02-27 | 20.84 | $21.09 | 135118 |
| 2024-02-26 | 20.78 | $21.04 | 115108 |
| 2024-02-23 | 20.71 | $21.05 | 224000 |
| 2024-02-22 | 20.63 | $20.99 | 166521 |
| 2024-02-21 | 20.54 | $20.74 | 150400 |
| 2024-02-20 | 20.50 | $20.88 | 272801 |
| 2024-02-16 | 20.42 | $20.64 | 126600 |
| 2024-02-15 | 20.38 | $20.57 | 265600 |
| 2024-02-14 | 20.35 | $20.36 | 324141 |
| 2024-02-13 | 20.35 | $20.12 | 349800 |
| 2024-02-12 | 20.41 | $20.42 | 1.1M |
| 2024-02-09 | 20.41 | $20.30 | 124900 |
| 2024-02-08 | 20.44 | $20.28 | 329800 |
| 2024-02-07 | 20.48 | $20.31 | 173406 |
| 2024-02-06 | 20.52 | $20.40 | 202500 |
| 2024-02-05 | 20.55 | $20.36 | 672100 |
| 2024-02-02 | 20.59 | $20.49 | 517900 |
| 2024-02-01 | 20.60 | $20.57 | 1.9M |
| 2024-01-31 | 20.61 | $20.59 | 335400 |
| 2024-01-30 | 20.61 | $20.76 | 910700 |
| 2024-01-29 | 20.57 | $20.63 | 1.6M |
| 2024-01-26 | 20.56 | $20.68 | 155004 |
| 2024-01-25 | 20.53 | $20.55 | 682014 |
| 2024-01-24 | 20.53 | $20.56 | 258700 |
| 2024-01-23 | 20.52 | $20.38 | 217500 |
| 2024-01-22 | 20.56 | $20.46 | 249323 |
| 2024-01-19 | 20.57 | $20.36 | 284831 |
| 2024-01-18 | 20.62 | $20.25 | 204729 |
| 2024-01-17 | 20.69 | $20.08 | 486300 |
| 2024-01-16 | 20.81 | $20.20 | 450725 |
| 2024-01-12 | 20.92 | $20.61 | 383224 |
| 2024-01-11 | 20.97 | $20.60 | 656400 |
| 2024-01-10 | 21.02 | $20.80 | 235444 |
| 2024-01-09 | 21.04 | $20.76 | 1.1M |
| 2024-01-08 | 21.06 | $21.08 | 642700 |
| 2024-01-05 | 21.02 | $20.84 | 1.0M |
| 2024-01-04 | 21.03 | $20.75 | 1.2M |
| 2024-01-03 | 21.05 | $20.55 | 412437 |
| 2024-01-02 | 21.11 | $20.81 | 251035 |
| 2023-12-29 | 21.13 | $20.96 | 1.1M |
| 2023-12-28 | 21.12 | $20.94 | 476035 |
| 2023-12-27 | 21.11 | $21.13 | 864513 |
| 2023-12-26 | 21.05 | $21.01 | 316100 |
| 2023-12-22 | 21.00 | $20.88 | 289100 |
| 2023-12-21 | 20.97 | $20.77 | 434211 |
| 2023-12-20 | 20.96 | $20.51 | 339436 |
| 2023-12-19 | 21.00 | $21.05 | 560000 |
| 2023-12-18 | 20.93 | $20.82 | 2.9M |
| 2023-12-15 | 20.89 | $20.75 | 461200 |
| 2023-12-14 | 20.86 | $21.03 | 1.1M |
| 2023-12-13 | 20.76 | $20.95 | 823624 |
| 2023-12-12 | 20.66 | $20.73 | 1.2M |
| 2023-12-11 | 20.58 | $20.66 | 269100 |
| 2023-12-08 | 20.51 | $20.62 | 189904 |
| 2023-12-07 | 20.43 | $20.50 | 248745 |
| 2023-12-06 | 20.36 | $20.37 | 592900 |
| 2023-12-05 | 20.30 | $20.28 | 169440 |
| 2023-12-04 | 20.24 | $20.32 | 356900 |
| 2023-12-01 | 20.17 | $20.42 | 373338 |
| 2023-11-30 | 20.06 | $20.20 | 199600 |
| 2023-11-29 | 19.98 | $20.19 | 233900 |
| 2023-11-28 | 19.89 | $20.09 | 179200 |
| 2023-11-27 | 19.79 | $20.03 | 147200 |
| 2023-11-24 | 19.70 | $20.10 | 132029 |
| 2023-11-22 | 19.57 | $19.82 | 357336 |
| 2023-11-21 | 19.48 | $19.83 | 152000 |
| 2023-11-20 | 19.37 | $19.93 | 185000 |
| 2023-11-17 | 19.21 | $19.87 | 179630 |
| 2023-11-16 | 19.05 | $19.52 | 497127 |
| 2023-11-15 | 18.93 | $19.54 | 527341 |
| 2023-11-14 | 18.79 | $19.47 | 275900 |
| 2023-11-13 | 18.64 | $18.99 | 139000 |
| 2023-11-10 | 18.56 | $18.86 | 153605 |
| 2023-11-09 | 18.50 | $18.73 | 381942 |
| 2023-11-08 | 18.46 | $18.78 | 358234 |
| 2023-11-07 | 18.41 | $18.66 | 167200 |
| 2023-11-06 | 18.37 | $18.74 | 455118 |
| 2023-11-03 | 18.31 | $18.81 | 577200 |
| 2023-11-02 | 18.22 | $18.59 | 468100 |
| 2023-11-01 | 18.17 | $18.33 | 585227 |
| 2023-10-31 | 18.17 | $18.18 | 378121 |
| 2023-10-30 | 18.19 | $18.17 | 1.6M |
| 2023-10-27 | 18.23 | $17.89 | 476305 |
| 2023-10-26 | 18.34 | $18.04 | 461333 |
| 2023-10-25 | 18.43 | $18.09 | 329938 |
| 2023-10-24 | 18.52 | $18.23 | 327200 |
| 2023-10-23 | 18.60 | $18.29 | 661932 |
| 2023-10-20 | 18.69 | $18.28 | 3.3M |
| 2023-10-19 | 18.79 | $18.54 | 3.7M |
| 2023-10-18 | 18.85 | $18.72 | 3.5M |
| 2023-10-17 | 18.88 | $19.02 | 597500 |
| 2023-10-16 | 18.86 | $19.02 | 234000 |
| 2023-10-13 | 18.83 | $18.74 | 255600 |
| 2023-10-12 | 18.86 | $19.04 | 277430 |
| 2023-10-11 | 18.83 | $19.27 | 283614 |
| 2023-10-10 | 18.74 | $19.10 | 672206 |
| 2023-10-09 | 18.68 | $18.79 | 392200 |
| 2023-10-06 | 18.68 | $18.94 | 1.1M |
| 2023-10-05 | 18.65 | $18.59 | 359400 |
| 2023-10-04 | 18.68 | $18.43 | 422146 |
| 2023-10-03 | 18.76 | $18.37 | 645713 |
| 2023-10-02 | 18.86 | $18.54 | 1.5M |
| 2023-09-29 | 18.94 | $18.91 | 297800 |
| 2023-09-28 | 18.96 | $18.96 | 5.3M |
| 2023-09-27 | 18.97 | $18.71 | 1.6M |
| 2023-09-26 | 19.03 | $18.84 | 1.7M |
| 2023-09-25 | 19.08 | $18.97 | 677113 |
| 2023-09-22 | 19.11 | $19.07 | 286700 |
| 2023-09-21 | 19.12 | $19.17 | 822536 |
| 2023-09-20 | 19.12 | $19.30 | 556600 |
| 2023-09-19 | 19.08 | $19.30 | 148021 |
| 2023-09-18 | 19.05 | $19.15 | 218800 |
| 2023-09-15 | 19.03 | $19.33 | 788231 |
| 2023-09-14 | 18.98 | $19.36 | 391737 |
| 2023-09-13 | 18.92 | $19.07 | 205300 |
| 2023-09-12 | 18.90 | $19.04 | 165019 |
| 2023-09-11 | 18.90 | $19.00 | 142743 |
| 2023-09-08 | 18.90 | $18.72 | 749000 |
| 2023-09-07 | 18.95 | $18.68 | 326917 |
| 2023-09-06 | 19.03 | $18.79 | 492300 |
| 2023-09-05 | 19.10 | $18.95 | 282910 |
| 2023-09-01 | 19.15 | $19.20 | 925543 |
| 2023-08-31 | 19.15 | $19.23 | 239204 |
| 2023-08-30 | 19.15 | $19.42 | 125900 |
| 2023-08-29 | 19.11 | $19.43 | 209500 |
| 2023-08-28 | 19.06 | $19.15 | 1.8M |
| 2023-08-25 | 19.06 | $18.91 | 448900 |
| 2023-08-24 | 19.11 | $18.83 | 3.7M |
| 2023-08-23 | 19.19 | $19.03 | 195605 |
| 2023-08-22 | 19.25 | $18.90 | 182800 |
| 2023-08-21 | 19.34 | $19.02 | 352301 |
| 2023-08-18 | 19.41 | $18.96 | 758900 |
| 2023-08-17 | 19.52 | $19.00 | 914729 |
| 2023-08-16 | 19.63 | $19.22 | 225000 |
| 2023-08-15 | 19.72 | $19.33 | 282538 |
| 2023-08-14 | 19.79 | $19.64 | 400938 |
| 2023-08-11 | 19.81 | $19.67 | 383529 |
| 2023-08-10 | 19.83 | $19.80 | 502725 |
| 2023-08-09 | 19.82 | $19.59 | 199120 |
| 2023-08-08 | 19.85 | $19.54 | 787400 |
| 2023-08-07 | 19.90 | $19.85 | 169100 |
| 2023-08-04 | 19.89 | $19.59 | 204400 |
| 2023-08-03 | 19.93 | $19.49 | 116732 |
| 2023-08-02 | 20.00 | $19.42 | 749931 |
| 2023-08-01 | 20.09 | $19.86 | 498500 |
| 2023-07-31 | 20.10 | $20.08 | 624639 |
| 2023-07-28 | 20.07 | $20.15 | 1.4M |
| 2023-07-27 | 20.02 | $19.92 | 1.7M |
| 2023-07-26 | 20.00 | $20.19 | 1.7M |
| 2023-07-25 | 19.92 | $20.08 | 1.3M |
| 2023-07-24 | 19.85 | $20.04 | 157916 |
| 2023-07-21 | 19.77 | $20.05 | 182100 |
| 2023-07-20 | 19.68 | $20.03 | 148300 |
| 2023-07-19 | 19.58 | $20.00 | 257200 |
| 2023-07-18 | 19.47 | $19.99 | 227142 |
| 2023-07-17 | 19.34 | $19.83 | 205900 |
| 2023-07-14 | 19.22 | $19.70 | 190971 |
| 2023-07-13 | 19.10 | $19.86 | 3.3M |
| 2023-07-12 | 18.94 | $19.50 | 496710 |
| 2023-07-11 | 18.83 | $19.05 | 426700 |
| 2023-07-10 | 18.79 | $18.80 | 154300 |
| 2023-07-07 | 18.80 | $18.76 | 239634 |
| 2023-07-06 | 18.82 | $18.56 | 337300 |
| 2023-07-05 | 18.89 | $18.85 | 202916 |
| 2023-07-03 | 18.90 | $19.28 | 308006 |
| 2023-06-30 | 18.83 | $19.18 | 465709 |
| 2023-06-29 | 18.77 | $18.91 | 265215 |
| 2023-06-28 | 18.76 | $18.83 | 413314 |
| 2023-06-27 | 18.76 | $18.88 | 366000 |
| 2023-06-26 | 18.76 | $18.59 | 127500 |
| 2023-06-23 | 18.81 | $18.51 | 237400 |
| 2023-06-22 | 18.89 | $18.76 | 340700 |
| 2023-06-21 | 18.94 | $18.98 | 219738 |
| 2023-06-20 | 18.94 | $18.99 | 207800 |
| 2023-06-16 | 18.95 | $19.12 | 327200 |
| 2023-06-15 | 18.93 | $19.15 | 295000 |
| 2023-06-14 | 18.90 | $18.97 | 232000 |
| 2023-06-13 | 18.90 | $18.81 | 697005 |
| 2023-06-12 | 18.94 | $18.71 | 564400 |
| 2023-06-09 | 19.01 | $18.71 | 374500 |
| 2023-06-08 | 19.09 | $18.86 | 242512 |
| 2023-06-07 | 19.15 | $18.66 | 278100 |
| 2023-06-06 | 19.26 | $19.42 | 841919 |
| 2023-06-05 | 19.23 | $19.26 | 1.7M |
| 2023-06-02 | 19.23 | $19.44 | 372147 |
| 2023-06-01 | 19.20 | $19.12 | 1.2M |
| 2023-05-31 | 19.23 | $18.79 | 749518 |
| 2023-05-30 | 19.33 | $19.12 | 1.1M |
| 2023-05-26 | 19.37 | $19.26 | 1.0M |
| 2023-05-25 | 19.40 | $19.07 | 234502 |
| 2023-05-24 | 19.47 | $19.08 | 468246 |
| 2023-05-23 | 19.55 | $19.48 | 159800 |
| 2023-05-22 | 19.55 | $19.67 | 863600 |
| 2023-05-19 | 19.52 | $19.60 | 317730 |
| 2023-05-18 | 19.50 | $19.43 | 974241 |
| 2023-05-17 | 19.50 | $19.40 | 399800 |
| 2023-05-16 | 19.52 | $19.25 | 994900 |
| 2023-05-15 | 19.57 | $19.50 | 545600 |
| 2023-05-12 | 19.57 | $19.30 | 337700 |
| 2023-05-11 | 19.62 | $19.37 | 1.1M |
| 2023-05-10 | 19.65 | $19.47 | 1.0M |
| 2023-05-09 | 19.68 | $19.55 | 852200 |
| 2023-05-08 | 19.68 | $19.66 | 2.7M |
| 2023-05-05 | 19.67 | $19.68 | 1.1M |
| 2023-05-04 | 19.64 | $19.26 | 2.0M |
| 2023-05-03 | 19.70 | $19.41 | 2.2M |
| 2023-05-02 | 19.74 | $19.42 | 395813 |
| 2023-05-01 | 19.78 | $19.76 | 325444 |
| 2023-04-28 | 19.75 | $19.77 | 584300 |
| 2023-04-27 | 19.71 | $19.84 | 796100 |
| 2023-04-26 | 19.65 | $19.56 | 1.5M |
| 2023-04-25 | 19.64 | $19.34 | 1.1M |
| 2023-04-24 | 19.68 | $19.92 | 596700 |
| 2023-04-21 | 19.59 | $19.79 | 662848 |
| 2023-04-20 | 19.51 | $19.76 | 872200 |
| 2023-04-19 | 19.43 | $19.84 | 699200 |
| 2023-04-18 | 19.32 | $19.72 | 550408 |
| 2023-04-17 | 19.21 | $19.47 | 3.1M |
| 2023-04-14 | 19.14 | $19.79 | 1.1M |
| 2023-04-13 | 18.99 | $19.64 | 255100 |
| 2023-04-12 | 18.84 | $19.41 | 936300 |
| 2023-04-11 | 18.72 | $19.25 | 2.0M |
| 2023-04-10 | 18.62 | $19.15 | 317066 |
| 2023-04-06 | 18.52 | $19.19 | 731909 |
| 2023-04-05 | 18.39 | $18.82 | 814833 |
| 2023-04-04 | 18.33 | $18.89 | 1.5M |
| 2023-04-03 | 18.24 | $18.83 | 1.7M |
| 2023-03-31 | 18.15 | $18.70 | 868143 |
| 2023-03-30 | 18.07 | $18.65 | 915134 |
| 2023-03-29 | 18.00 | $18.44 | 912700 |
| 2023-03-28 | 17.96 | $18.04 | 1.0M |
| 2023-03-27 | 18.01 | $18.03 | 1.3M |
| 2023-03-24 | 18.06 | $17.83 | 4.8M |
| 2023-03-23 | 18.17 | $17.90 | 4.0M |
| 2023-03-22 | 18.28 | $18.24 | 1.7M |
| 2023-03-21 | 18.35 | $18.50 | 1.7M |
| 2023-03-20 | 18.37 | $17.76 | 1.9M |
| 2023-03-17 | 18.56 | $17.38 | 2.7M |
| 2023-03-16 | 18.85 | $17.96 | 4.3M |
| 2023-03-15 | 19.08 | $17.68 | 6.0M |
| 2023-03-14 | 19.40 | $18.75 | 1.8M |
| 2023-03-13 | 19.54 | $18.41 | 9.1M |
| 2023-03-10 | 19.79 | $18.98 | 2.3M |
| 2023-03-09 | 19.95 | $19.44 | 2.8M |
| 2023-03-08 | 20.04 | $19.82 | 627100 |
| 2023-03-07 | 20.06 | $19.72 | 591800 |
| 2023-03-06 | 20.10 | $20.21 | 476400 |
| 2023-03-03 | 20.05 | $20.13 | 2.1M |
| 2023-03-02 | 20.01 | $19.83 | 971603 |
| 2023-03-01 | 20.02 | $20.01 | 722100 |
| 2023-02-28 | 19.99 | $19.96 | 4.5M |
| 2023-02-27 | 19.97 | $19.88 | 934200 |
| 2023-02-24 | 19.96 | $19.49 | 515710 |
| 2023-02-23 | 20.02 | $19.71 | 579200 |
| 2023-02-22 | 20.05 | $19.56 | 720900 |
| 2023-02-21 | 20.12 | $19.82 | 521800 |
| 2023-02-17 | 20.14 | $19.96 | 315500 |
| 2023-02-16 | 20.12 | $19.94 | 1.2M |
| 2023-02-15 | 20.11 | $19.88 | 1.1M |
| 2023-02-14 | 20.11 | $20.01 | 378341 |
| 2023-02-13 | 20.08 | $19.89 | 1.1M |
| 2023-02-10 | 20.06 | $19.66 | 723800 |
| 2023-02-09 | 20.09 | $19.88 | 831513 |
| 2023-02-08 | 20.07 | $19.78 | 535616 |
| 2023-02-07 | 20.06 | $19.78 | 446720 |
| 2023-02-06 | 20.05 | $19.54 | 768200 |
| 2023-02-03 | 20.09 | $19.76 | 687324 |
| 2023-02-02 | 20.09 | $20.04 | 3.5M |
| 2023-02-01 | 20.01 | $20.19 | 4.3M |
| 2023-01-31 | 19.90 | $19.86 | 388200 |
| 2023-01-30 | 19.83 | $19.67 | 328700 |
| 2023-01-27 | 19.78 | $19.80 | 721526 |
| 2023-01-26 | 19.69 | $19.88 | 946300 |
| 2023-01-25 | 19.57 | $19.67 | 568900 |
| 2023-01-24 | 19.47 | $19.52 | 431600 |
| 2023-01-23 | 19.39 | $19.46 | 554500 |
| 2023-01-20 | 19.29 | $19.41 | 562971 |
| 2023-01-19 | 19.19 | $19.18 | 1.4M |
| 2023-01-18 | 19.12 | $19.25 | 1.5M |
| 2023-01-17 | 19.02 | $19.29 | 623200 |
| 2023-01-13 | 18.89 | $19.31 | 768600 |
| 2023-01-12 | 18.73 | $19.21 | 987900 |
| 2023-01-11 | 18.56 | $18.91 | 856942 |
| 2023-01-10 | 18.43 | $18.84 | 1.0M |
| 2023-01-09 | 18.28 | $18.72 | 1.4M |
| 2023-01-06 | 18.14 | $18.63 | 632000 |
| 2023-01-05 | 17.99 | $18.23 | 622600 |
| 2023-01-04 | 17.89 | $18.35 | 781942 |
| 2023-01-03 | 17.76 | $17.80 | 304700 |
| 2022-12-30 | 17.71 | $17.53 | 277700 |
| 2022-12-29 | 17.72 | $17.70 | 330300 |
| 2022-12-28 | 17.69 | $17.52 | 497521 |
| 2022-12-27 | 17.68 | $17.61 | 350904 |
| 2022-12-23 | 17.66 | $17.58 | 249502 |
| 2022-12-22 | 17.64 | $17.51 | 728100 |
| 2022-12-21 | 17.63 | $17.60 | 753338 |
| 2022-12-20 | 17.59 | $17.29 | 479900 |
| 2022-12-19 | 17.62 | $17.12 | 296900 |
| 2022-12-16 | 17.68 | $17.13 | 395116 |
| 2022-12-15 | 17.74 | $17.19 | 1.5M |
| 2022-12-14 | 17.80 | $17.61 | 439103 |
| 2022-12-13 | 17.78 | $17.72 | 680649 |
| 2022-12-12 | 17.73 | $17.52 | 426100 |
| 2022-12-09 | 17.71 | $17.48 | 441600 |
| 2022-12-08 | 17.69 | $17.39 | 1.2M |
| 2022-12-07 | 17.68 | $17.35 | 523803 |
| 2022-12-06 | 17.68 | $17.45 | 397900 |
| 2022-12-05 | 17.65 | $17.46 | 388200 |
| 2022-12-02 | 17.61 | $17.62 | 332100 |
| 2022-12-01 | 17.53 | $17.59 | 776014 |
| 2022-11-30 | 17.44 | $17.51 | 774813 |
| 2022-11-29 | 17.34 | $17.32 | 1.0M |
| 2022-11-28 | 17.27 | $17.07 | 532200 |
| 2022-11-25 | 17.23 | $17.44 | 243300 |
| 2022-11-23 | 17.10 | $17.29 | 472400 |
| 2022-11-22 | 16.98 | $17.12 | 456000 |
| 2022-11-21 | 16.87 | $16.93 | 542400 |
| 2022-11-18 | 16.78 | $17.03 | 570930 |
| 2022-11-17 | 16.65 | $16.93 | 1.2M |
| 2022-11-16 | 16.52 | $16.89 | 1.4M |
| 2022-11-15 | 16.38 | $16.82 | 1.8M |
| 2022-11-14 | 16.22 | $16.81 | 800110 |
| 2022-11-11 | 16.03 | $16.95 | 1.5M |
| 2022-11-10 | 15.78 | $16.54 | 976519 |
| 2022-11-09 | 15.58 | $15.77 | 836212 |
| 2022-11-08 | 15.50 | $16.03 | 626100 |
| 2022-11-07 | 15.35 | $15.85 | 576200 |
| 2022-11-04 | 15.22 | $15.79 | 1.1M |
| 2022-11-03 | 15.08 | $15.07 | 605323 |
| 2022-11-02 | 15.07 | $15.08 | 950319 |
| 2022-11-01 | 15.05 | $15.36 | 659100 |
| 2022-10-31 | 14.96 | $15.23 | 797305 |
| 2022-10-28 | 14.90 | $15.40 | 875000 |
| 2022-10-27 | 14.78 | $15.27 | 1.6M |
| 2022-10-26 | 14.67 | $15.30 | 1.3M |
| 2022-10-25 | 14.54 | $15.26 | 634527 |
| 2022-10-24 | 14.40 | $15.00 | 642600 |
| 2022-10-21 | 14.29 | $14.91 | 1.3M |
| 2022-10-20 | 14.18 | $14.57 | 933536 |
| 2022-10-19 | 14.13 | $14.56 | 910000 |
| 2022-10-18 | 14.07 | $14.75 | 1.2M |
| 2022-10-17 | 13.97 | $14.51 | 821500 |
| 2022-10-14 | 13.90 | $14.02 | 2.2M |
| 2022-10-13 | 13.93 | $14.24 | 2.5M |
| 2022-10-12 | 13.92 | $13.63 | 3.5M |
| 2022-10-11 | 14.04 | $13.70 | 1.1M |
| 2022-10-10 | 14.16 | $14.00 | 1.1M |
| 2022-10-07 | 14.25 | $14.08 | 656400 |
| 2022-10-06 | 14.33 | $14.27 | 1.1M |
| 2022-10-05 | 14.39 | $14.68 | 1.2M |
| 2022-10-04 | 14.37 | $14.98 | 917700 |
| 2022-10-03 | 14.29 | $14.19 | 1.5M |
| 2022-09-30 | 14.37 | $13.91 | 729524 |
| 2022-09-29 | 14.52 | $13.89 | 816513 |
| 2022-09-28 | 14.70 | $14.12 | 1.6M |
| 2022-09-27 | 14.87 | $14.00 | 906300 |
| 2022-09-26 | 15.09 | $14.19 | 1.8M |
| 2022-09-23 | 15.31 | $14.50 | 1.6M |
| 2022-09-22 | 15.49 | $15.16 | 733700 |
| 2022-09-21 | 15.57 | $15.26 | 736645 |
| 2022-09-20 | 15.64 | $15.52 | 1.7M |
| 2022-09-19 | 15.66 | $15.85 | 955500 |
| 2022-09-16 | 15.62 | $15.80 | 1.0M |
| 2022-09-15 | 15.59 | $15.91 | 1.4M |
| 2022-09-14 | 15.52 | $15.81 | 571200 |
| 2022-09-13 | 15.47 | $15.74 | 718900 |
| 2022-09-12 | 15.42 | $16.21 | 882413 |
| 2022-09-09 | 15.27 | $15.78 | 1.0M |
| 2022-09-08 | 15.19 | $15.34 | 5.8M |
| 2022-09-07 | 15.18 | $15.20 | 4.6M |
| 2022-09-06 | 15.21 | $15.05 | 1.3M |
| 2022-09-02 | 15.27 | $14.96 | 7.2M |
| 2022-09-01 | 15.36 | $14.97 | 4.8M |
| 2022-08-31 | 15.47 | $15.20 | 1.5M |
| 2022-08-30 | 15.54 | $15.22 | 945500 |
| 2022-08-29 | 15.63 | $15.21 | 2.7M |
| 2022-08-26 | 15.73 | $15.12 | 4.1M |
| 2022-08-25 | 15.86 | $15.57 | 1.2M |
| 2022-08-24 | 15.93 | $15.43 | 1.7M |
| 2022-08-23 | 16.03 | $15.46 | 1.3M |
| 2022-08-22 | 16.15 | $15.45 | 2.3M |
| 2022-08-19 | 16.28 | $15.82 | 1.2M |
| 2022-08-18 | 16.35 | $16.18 | 915005 |
| 2022-08-17 | 16.36 | $16.29 | 1.1M |
| 2022-08-16 | 16.35 | $16.52 | 1.3M |
| 2022-08-15 | 16.29 | $16.48 | 1.1M |
| 2022-08-12 | 16.22 | $16.73 | 2.0M |
| 2022-08-11 | 16.09 | $16.58 | 2.9M |
| 2022-08-10 | 15.96 | $16.55 | 3.0M |
| 2022-08-09 | 15.83 | $16.21 | 2.4M |
| 2022-08-08 | 15.74 | $16.16 | 2.1M |
| 2022-08-05 | 15.65 | $16.08 | 3.0M |
| 2022-08-04 | 15.56 | $16.09 | 1.7M |
| 2022-08-03 | 15.45 | $15.98 | 1.9M |
| 2022-08-02 | 15.35 | $15.64 | 800326 |
| 2022-08-01 | 15.31 | $15.93 | 679655 |
| 2022-07-29 | 15.20 | $15.89 | 1.9M |
| 2022-07-28 | 15.09 | $15.59 | 1.2M |
| 2022-07-27 | 15.02 | $15.52 | 1.4M |
| 2022-07-26 | 14.95 | $15.14 | 3.1M |
| 2022-07-25 | 14.96 | $15.51 | 2.9M |
| 2022-07-22 | 14.89 | $15.22 | 1.0M |
| 2022-07-21 | 14.88 | $15.42 | 2.2M |
| 2022-07-20 | 14.82 | $15.14 | 2.2M |
| 2022-07-19 | 14.82 | $15.49 | 2.3M |
| 2022-07-18 | 14.75 | $14.91 | 2.3M |
| 2022-07-15 | 14.79 | $14.72 | 1.6M |
| 2022-07-14 | 14.89 | $14.53 | 3.2M |
| 2022-07-13 | 15.04 | $15.00 | 1.9M |
| 2022-07-12 | 15.12 | $15.06 | 2.2M |
| 2022-07-11 | 15.20 | $15.06 | 1.7M |
| 2022-07-08 | 15.30 | $15.39 | 1.0M |
| 2022-07-07 | 15.36 | $15.32 | 1.2M |
| 2022-07-06 | 15.43 | $15.01 | 2.4M |
| 2022-07-05 | 15.59 | $15.11 | 3.7M |
| 2022-07-01 | 15.76 | $15.74 | 1.1M |
| 2022-06-30 | 15.83 | $15.87 | 1.8M |
| 2022-06-29 | 15.88 | $15.90 | 2.7M |
| 2022-06-28 | 15.93 | $16.04 | 2.7M |
| 2022-06-27 | 15.97 | $16.15 | 706531 |
| 2022-06-24 | 16.00 | $16.19 | 5.8M |
| 2022-06-23 | 16.02 | $15.75 | 1.6M |
| 2022-06-22 | 16.14 | $16.06 | 715342 |
| 2022-06-21 | 16.23 | $16.16 | 1.1M |
| 2022-06-17 | 16.30 | $15.76 | 6.2M |
| 2022-06-16 | 16.48 | $15.76 | 2.3M |
| 2022-06-15 | 16.68 | $16.17 | 1.4M |
| 2022-06-14 | 16.84 | $15.57 | 2.2M |
| 2022-06-13 | 17.15 | $15.63 | 2.7M |
| 2022-06-10 | 17.50 | $16.08 | 6.0M |
| 2022-06-09 | 17.81 | $16.77 | 1.7M |
| 2022-06-08 | 18.02 | $17.84 | 2.0M |
| 2022-06-07 | 18.04 | $18.23 | 1.3M |
| 2022-06-06 | 17.98 | $18.23 | 815704 |
| 2022-06-03 | 17.92 | $18.00 | 963600 |
| 2022-06-02 | 17.89 | $18.29 | 1.2M |
| 2022-06-01 | 17.79 | $17.98 | 780902 |
| 2022-05-31 | 17.74 | $18.28 | 1.3M |
| 2022-05-27 | 17.62 | $18.44 | 937933 |
| 2022-05-26 | 17.45 | $18.26 | 1.5M |
| 2022-05-25 | 17.29 | $17.99 | 1.7M |
| 2022-05-24 | 17.16 | $18.00 | 2.0M |
| 2022-05-23 | 17.01 | $17.80 | 1.2M |
| 2022-05-20 | 16.87 | $17.29 | 1.0M |
| 2022-05-19 | 16.83 | $17.27 | 1.4M |
| 2022-05-18 | 16.79 | $17.10 | 3.4M |
| 2022-05-17 | 16.78 | $17.51 | 1.0M |
| 2022-05-16 | 16.68 | $17.01 | 926900 |
| 2022-05-13 | 16.67 | $16.96 | 2.0M |
| 2022-05-12 | 16.68 | $16.51 | 1.7M |
| 2022-05-11 | 16.79 | $16.55 | 1.6M |
| 2022-05-10 | 16.91 | $16.57 | 2.3M |
| 2022-05-09 | 17.05 | $16.31 | 5.3M |
| 2022-05-06 | 17.27 | $16.78 | 1.1M |
| 2022-05-05 | 17.43 | $17.07 | 1.5M |
| 2022-05-04 | 17.56 | $17.73 | 1.0M |
| 2022-05-03 | 17.57 | $17.56 | 1.1M |
| 2022-05-02 | 17.62 | $17.27 | 1.8M |
| 2022-04-29 | 17.74 | $17.25 | 1.9M |
| 2022-04-28 | 17.88 | $17.55 | 830336 |
| 2022-04-27 | 17.99 | $17.26 | 1.6M |
| 2022-04-26 | 18.18 | $17.32 | 1.5M |
| 2022-04-25 | 18.39 | $18.01 | 2.3M |
| 2022-04-22 | 18.49 | $18.27 | 1.1M |
| 2022-04-21 | 18.54 | $18.61 | 1.7M |
| 2022-04-20 | 18.54 | $18.77 | 1.6M |
| 2022-04-19 | 18.51 | $18.55 | 3.1M |
| 2022-04-18 | 18.51 | $18.48 | 1.9M |
| 2022-04-14 | 18.53 | $18.53 | 1.1M |
| 2022-04-13 | 18.55 | $18.53 | 1.9M |
| 2022-04-12 | 18.56 | $18.33 | 1.3M |
| 2022-04-11 | 18.63 | $18.53 | 1.5M |
| 2022-04-08 | 18.66 | $18.64 | 1.1M |
| 2022-04-07 | 18.67 | $18.53 | 1.2M |
| 2022-04-06 | 18.71 | $18.46 | 1.2M |
| 2022-04-05 | 18.77 | $18.72 | 1.7M |
| 2022-04-04 | 18.79 | $19.03 | 1.1M |
| 2022-04-01 | 18.75 | $19.14 | 1.8M |
| 2022-03-31 | 18.67 | $18.91 | 1.3M |
| 2022-03-30 | 18.63 | $19.27 | 1.8M |
| 2022-03-29 | 18.51 | $19.45 | 8.0M |
| 2022-03-28 | 18.34 | $18.80 | 869905 |
| 2022-03-25 | 18.27 | $18.81 | 1.0M |
| 2022-03-24 | 18.20 | $18.76 | 1.0M |
| 2022-03-23 | 18.12 | $18.73 | 1.5M |
| 2022-03-22 | 18.04 | $19.19 | 1.1M |
| 2022-03-21 | 17.86 | $18.75 | 2.3M |
| 2022-03-18 | 17.74 | $18.88 | 4.1M |
| 2022-03-17 | 17.58 | $18.83 | 1.9M |
| 2022-03-16 | 17.41 | $18.85 | 3.2M |
| 2022-03-15 | 17.21 | $17.96 | 4.2M |
| 2022-03-14 | 17.17 | $17.81 | 2.1M |
| 2022-03-11 | 17.17 | $17.20 | 4.6M |
| 2022-03-10 | 17.30 | $17.34 | 3.2M |
| 2022-03-09 | 17.43 | $17.66 | 5.5M |
| 2022-03-08 | 17.52 | $16.61 | 8.9M |
| 2022-03-07 | 17.85 | $15.86 | 8.0M |
| 2022-03-04 | 18.40 | $16.55 | 13.2M |
| 2022-03-03 | 18.90 | $17.71 | 4.8M |
| 2022-03-02 | 19.23 | $18.11 | 3.4M |
| 2022-03-01 | 19.54 | $17.68 | 6.2M |
| 2022-02-28 | 20.00 | $18.70 | 5.0M |
| 2022-02-25 | 20.31 | $19.59 | 2.6M |
| 2022-02-24 | 20.49 | $19.13 | 16.4M |
| 2022-02-23 | 20.79 | $19.95 | 4.3M |
| 2022-02-22 | 20.98 | $20.19 | 4.2M |
| 2022-02-18 | 21.14 | $20.59 | 1.2M |
| 2022-02-17 | 21.24 | $20.69 | 2.4M |
| 2022-02-16 | 21.33 | $21.22 | 2.1M |
| 2022-02-15 | 21.33 | $21.23 | 1.2M |
| 2022-02-14 | 21.32 | $20.76 | 3.9M |
| 2022-02-11 | 21.41 | $20.96 | 3.6M |
| 2022-02-10 | 21.47 | $21.61 | 3.3M |
| 2022-02-09 | 21.40 | $21.84 | 7.1M |
| 2022-02-08 | 21.27 | $21.70 | 7.3M |
| 2022-02-07 | 21.15 | $21.36 | 3.4M |
| 2022-02-04 | 21.08 | $21.17 | 1.9M |
| 2022-02-03 | 21.03 | $21.20 | 2.5M |
| 2022-02-02 | 20.97 | $21.30 | 3.8M |
| 2022-02-01 | 20.88 | $21.17 | 4.5M |
| 2022-01-31 | 20.80 | $20.78 | 1.1M |
| 2022-01-28 | 20.78 | $20.53 | 1.0M |
| 2022-01-27 | 20.82 | $20.53 | 2.0M |
| 2022-01-26 | 20.86 | $20.51 | 3.3M |
| 2022-01-25 | 20.91 | $20.39 | 1.4M |
| 2022-01-24 | 20.99 | $20.24 | 2.4M |
| 2022-01-21 | 21.12 | $20.61 | 1.7M |
| 2022-01-20 | 21.19 | $20.82 | 2.4M |
| 2022-01-19 | 21.22 | $21.05 | 1.3M |
| 2022-01-18 | 21.20 | $21.23 | 1.1M |
| 2022-01-14 | 21.14 | $21.56 | 866900 |
| 2022-01-13 | 21.00 | $21.56 | 3.2M |
| 2022-01-12 | 20.84 | $21.47 | 2.9M |
| 2022-01-11 | 20.66 | $21.21 | 677600 |
| 2022-01-10 | 20.51 | $21.02 | 963600 |
| 2022-01-07 | 20.38 | $21.03 | 1.1M |
| 2022-01-06 | 20.22 | $20.77 | 2.7M |
| 2022-01-05 | 20.09 | $20.56 | 3.9M |
| 2022-01-04 | 19.98 | $20.72 | 613400 |
| 2022-01-03 | 19.82 | $20.25 | 378900 |
| 2021-12-31 | 19.73 | $20.05 | 225200 |
| 2021-12-30 | 19.67 | $20.00 | 483519 |
| 2021-12-29 | 19.62 | $20.11 | 373504 |
| 2021-12-28 | 19.53 | $20.04 | 628912 |
| 2021-12-27 | 19.44 | $20.06 | 307401 |
| 2021-12-23 | 19.34 | $19.82 | 489591 |
| 2021-12-22 | 19.27 | $19.62 | 279445 |
| 2021-12-21 | 19.24 | $19.42 | 380300 |
| 2021-12-20 | 19.24 | $19.08 | 1.3M |
| 2021-12-17 | 19.32 | $19.19 | 726600 |
| 2021-12-16 | 19.39 | $19.45 | 907545 |
| 2021-12-15 | 19.42 | $19.33 | 570009 |
| 2021-12-14 | 19.48 | $19.21 | 703433 |
| 2021-12-13 | 19.58 | $19.16 | 1.0M |
| 2021-12-10 | 19.71 | $19.88 | 362900 |
| 2021-12-09 | 19.71 | $19.83 | 2.8M |
| 2021-12-08 | 19.71 | $20.06 | 361800 |
| 2021-12-07 | 19.68 | $20.02 | 848423 |
| 2021-12-06 | 19.65 | $19.74 | 724713 |
| 2021-12-03 | 19.67 | $19.39 | 871500 |
| 2021-12-02 | 19.78 | $19.68 | 2.2M |
| 2021-12-01 | 19.84 | $19.29 | 828100 |
| 2021-11-30 | 20.00 | $19.27 | 1.2M |
| 2021-11-29 | 20.18 | $19.44 | 446800 |
| 2021-11-26 | 20.37 | $19.36 | 2.1M |
| 2021-11-24 | 20.60 | $20.19 | 3.3M |
| 2021-11-23 | 20.69 | $20.27 | 2.1M |
| 2021-11-22 | 20.79 | $20.24 | 1.2M |
| 2021-11-19 | 20.90 | $20.24 | 1.2M |
| 2021-11-18 | 21.03 | $20.74 | 641300 |
| 2021-11-17 | 21.08 | $20.80 | 295843 |
| 2021-11-16 | 21.12 | $20.83 | 241500 |
| 2021-11-15 | 21.16 | $20.92 | 674722 |
| 2021-11-12 | 21.18 | $20.94 | 1.0M |
| 2021-11-11 | 21.20 | $20.93 | 431200 |
| 2021-11-10 | 21.23 | $20.86 | 527100 |
| 2021-11-09 | 21.28 | $21.02 | 1.2M |
| 2021-11-08 | 21.29 | $21.16 | 564900 |
| 2021-11-05 | 21.28 | $21.18 | 498768 |
| 2021-11-04 | 21.26 | $21.03 | 3.8M |
| 2021-11-03 | 21.27 | $21.47 | 604140 |
| 2021-11-02 | 21.18 | $21.24 | 958400 |
| 2021-11-01 | 21.13 | $21.33 | 603619 |
| 2021-10-29 | 21.05 | $21.05 | 338719 |
| 2021-10-28 | 21.00 | $21.13 | 346500 |
| 2021-10-27 | 20.94 | $20.93 | 716437 |
| 2021-10-26 | 20.90 | $21.06 | 1.2M |
| 2021-10-25 | 20.83 | $20.96 | 684346 |
| 2021-10-22 | 20.77 | $20.98 | 666900 |
| 2021-10-21 | 20.69 | $20.87 | 1.2M |
| 2021-10-20 | 20.61 | $20.94 | 2.1M |
| 2021-10-19 | 20.51 | $20.87 | 627825 |
| 2021-10-18 | 20.41 | $20.70 | 660200 |
| 2021-10-15 | 20.33 | $20.76 | 1.3M |
| 2021-10-14 | 20.22 | $20.51 | 910800 |
| 2021-10-13 | 20.14 | $20.34 | 827011 |
| 2021-10-12 | 20.08 | $20.34 | 1.2M |
| 2021-10-11 | 20.02 | $20.32 | 1.2M |
| 2021-10-08 | 19.95 | $20.30 | 792500 |
| 2021-10-07 | 19.87 | $20.20 | 2.0M |
| 2021-10-06 | 19.81 | $20.17 | 2.9M |
| 2021-10-05 | 19.73 | $20.07 | 2.3M |
| 2021-10-04 | 19.67 | $19.69 | 2.0M |
| 2021-10-01 | 19.68 | $19.81 | 1.1M |
| 2021-09-30 | 19.66 | $19.62 | 838642 |
| 2021-09-29 | 19.68 | $19.68 | 509935 |
| 2021-09-28 | 19.69 | $19.62 | 1.4M |
| 2021-09-27 | 19.72 | $20.07 | 1.9M |
| 2021-09-24 | 19.66 | $19.78 | 747324 |
| 2021-09-23 | 19.65 | $19.82 | 675004 |
| 2021-09-22 | 19.64 | $19.43 | 1.6M |
| 2021-09-21 | 19.70 | $19.05 | 1.0M |
| 2021-09-20 | 19.85 | $18.97 | 2.6M |
| 2021-09-17 | 20.05 | $19.80 | 991346 |
| 2021-09-16 | 20.10 | $20.06 | 740939 |
| 2021-09-15 | 20.10 | $20.05 | 945007 |
| 2021-09-14 | 20.11 | $19.91 | 1.2M |
| 2021-09-13 | 20.15 | $20.11 | 675200 |
| 2021-09-10 | 20.15 | $19.84 | 632800 |
| 2021-09-09 | 20.21 | $19.98 | 595300 |
| 2021-09-08 | 20.25 | $20.00 | 440121 |
| 2021-09-07 | 20.29 | $20.21 | 1.0M |
| 2021-09-03 | 20.29 | $20.30 | 466428 |
| 2021-09-02 | 20.27 | $20.30 | 1.0M |
| 2021-09-01 | 20.25 | $20.30 | 1.0M |
| 2021-08-31 | 20.23 | $20.10 | 463700 |
| 2021-08-30 | 20.24 | $20.12 | 301308 |
| 2021-08-27 | 20.25 | $20.29 | 789700 |
| 2021-08-26 | 20.22 | $20.09 | 714426 |
| 2021-08-25 | 20.23 | $20.29 | 396100 |
| 2021-08-24 | 20.19 | $20.16 | 284214 |
| 2021-08-23 | 20.18 | $20.12 | 540605 |
| 2021-08-20 | 20.18 | $19.91 | 356035 |
| 2021-08-19 | 20.22 | $19.80 | 647000 |
| 2021-08-18 | 20.28 | $20.07 | 595000 |
| 2021-08-17 | 20.30 | $20.07 | 939602 |
| 2021-08-16 | 20.32 | $20.44 | 914300 |
| 2021-08-13 | 20.26 | $20.62 | 678300 |
| 2021-08-12 | 20.15 | $20.49 | 490200 |
| 2021-08-11 | 20.05 | $20.51 | 704500 |
| 2021-08-10 | 19.94 | $20.25 | 1.0M |
| 2021-08-09 | 19.85 | $20.21 | 685600 |
| 2021-08-06 | 19.76 | $20.19 | 438044 |
| 2021-08-05 | 19.66 | $20.00 | 1.1M |
| 2021-08-04 | 19.58 | $19.86 | 616900 |
| 2021-08-03 | 19.52 | $19.82 | 937400 |
| 2021-08-02 | 19.46 | $19.65 | 644208 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.71
2026-07-29
Close Price
$40.30
Vol: 773800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.74
Average
24.15
Maximum
40.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 40.71 | $40.30 | 773800 |
| 2026-07-28 | 40.76 | $40.81 | 735742 |
| 2026-07-27 | 40.66 | $40.97 | 1.5M |
| 2026-07-24 | 40.48 | $40.38 | 2.0M |
| 2026-07-23 | 40.43 | $39.87 | 1.3M |
| 2026-07-22 | 40.53 | $40.72 | 2.0M |
| 2026-07-21 | 40.38 | $40.33 | 1.9M |
| 2026-07-20 | 40.31 | $39.70 | 2.3M |
| 2026-07-17 | 40.41 | $40.12 | 772633 |
| 2026-07-16 | 40.40 | $40.38 | 3.1M |
| 2026-07-15 | 40.29 | $40.48 | 2.2M |
| 2026-07-14 | 40.11 | $40.05 | 2.0M |
| 2026-07-13 | 40.03 | $39.73 | 1.4M |
| 2026-07-10 | 40.02 | $40.11 | 627100 |
| 2026-07-09 | 39.87 | $39.81 | 1.4M |
| 2026-07-08 | 39.79 | $39.52 | 1.0M |
| 2026-07-07 | 39.76 | $40.10 | 2.1M |
| 2026-07-06 | 39.54 | $40.50 | 1.4M |
| 2026-07-02 | 39.14 | $39.86 | 1.0M |
| 2026-07-01 | 38.85 | $39.07 | 872229 |
| 2026-06-30 | 38.73 | $38.99 | 1.1M |
| 2026-06-29 | 38.62 | $38.73 | 1.2M |
| 2026-06-26 | 38.56 | $38.27 | 395200 |
| 2026-06-25 | 38.63 | $38.53 | 696544 |
| 2026-06-24 | 38.63 | $38.22 | 4.2M |
| 2026-06-23 | 38.72 | $38.70 | 728300 |
| 2026-06-22 | 38.68 | $39.10 | 791243 |
| 2026-06-18 | 38.50 | $38.73 | 930200 |
| 2026-06-17 | 38.39 | $38.74 | 3.5M |
| 2026-06-16 | 38.26 | $38.81 | 2.6M |
| 2026-06-15 | 38.07 | $38.19 | 3.9M |
| 2026-06-12 | 38.03 | $38.85 | 1.3M |
| 2026-06-11 | 37.78 | $38.39 | 1.0M |
| 2026-06-10 | 37.62 | $37.09 | 519500 |
| 2026-06-09 | 37.84 | $37.70 | 627400 |
| 2026-06-08 | 37.91 | $37.49 | 582100 |
| 2026-06-05 | 38.06 | $37.35 | 616400 |
| 2026-06-04 | 38.29 | $38.04 | 784736 |
| 2026-06-03 | 38.35 | $37.66 | 361007 |
| 2026-06-02 | 38.54 | $38.44 | 1.2M |
| 2026-06-01 | 38.52 | $38.29 | 569600 |
| 2026-05-29 | 38.54 | $38.51 | 863630 |
| 2026-05-28 | 38.49 | $38.34 | 906033 |
| 2026-05-27 | 38.47 | $38.81 | 308100 |
| 2026-05-26 | 38.30 | $38.89 | 497509 |
| 2026-05-22 | 38.06 | $38.16 | 564133 |
| 2026-05-21 | 37.99 | $38.50 | 505700 |
| 2026-05-20 | 37.79 | $38.36 | 984764 |
| 2026-05-19 | 37.60 | $37.30 | 516538 |
| 2026-05-18 | 37.69 | $37.77 | 1.3M |
| 2026-05-15 | 37.66 | $37.05 | 841622 |
| 2026-05-14 | 37.84 | $37.56 | 802223 |
| 2026-05-13 | 37.90 | $37.60 | 3.0M |
| 2026-05-12 | 37.95 | $37.55 | 538800 |
| 2026-05-11 | 38.02 | $37.94 | 414713 |
| 2026-05-08 | 37.99 | $38.05 | 359554 |
| 2026-05-07 | 37.90 | $37.67 | 1.6M |
| 2026-05-06 | 37.91 | $38.48 | 5.3M |
| 2026-05-05 | 37.65 | $37.11 | 298500 |
| 2026-05-04 | 37.77 | $36.71 | 565200 |
| 2026-05-01 | 38.04 | $37.63 | 1.2M |
| 2026-04-30 | 38.07 | $37.71 | 780347 |
| 2026-04-29 | 38.06 | $36.99 | 1.3M |
| 2026-04-28 | 38.27 | $37.51 | 993067 |
| 2026-04-27 | 38.36 | $37.41 | 487640 |
| 2026-04-24 | 38.48 | $37.45 | 578877 |
| 2026-04-23 | 38.60 | $37.15 | 1.1M |
| 2026-04-22 | 38.82 | $37.88 | 2.5M |
| 2026-04-21 | 38.84 | $37.89 | 523000 |
| 2026-04-20 | 38.84 | $38.66 | 957430 |
| 2026-04-17 | 38.58 | $38.87 | 1.7M |
| 2026-04-16 | 38.17 | $38.10 | 909029 |
| 2026-04-15 | 37.90 | $38.41 | 1.2M |
| 2026-04-14 | 37.46 | $38.29 | 2.7M |
| 2026-04-13 | 36.94 | $37.87 | 1.6M |
| 2026-04-10 | 36.43 | $37.35 | 323600 |
| 2026-04-09 | 35.96 | $37.22 | 706500 |
| 2026-04-08 | 35.42 | $37.17 | 1.2M |
| 2026-04-07 | 34.78 | $35.62 | 693921 |
| 2026-04-06 | 34.49 | $35.53 | 726120 |
| 2026-04-02 | 34.17 | $35.27 | 504380 |
| 2026-04-01 | 33.86 | $35.54 | 1.7M |
| 2026-03-31 | 33.42 | $34.85 | 1.6M |
| 2026-03-30 | 33.10 | $33.43 | 868400 |
| 2026-03-27 | 33.18 | $33.26 | 657700 |
| 2026-03-26 | 33.35 | $33.55 | 904563 |
| 2026-03-25 | 33.47 | $34.47 | 1.6M |
| 2026-03-24 | 33.35 | $33.78 | 2.5M |
| 2026-03-23 | 33.44 | $34.15 | 2.1M |
| 2026-03-20 | 33.45 | $33.11 | 1.9M |
| 2026-03-19 | 33.80 | $34.24 | 1.7M |
| 2026-03-18 | 33.90 | $34.20 | 1.1M |
| 2026-03-17 | 34.04 | $34.74 | 1.3M |
| 2026-03-16 | 34.07 | $34.46 | 1.8M |
| 2026-03-13 | 34.20 | $33.67 | 1.4M |
| 2026-03-12 | 34.64 | $34.20 | 1.5M |
| 2026-03-11 | 35.01 | $35.21 | 1.9M |
| 2026-03-10 | 35.17 | $35.24 | 1.6M |
| 2026-03-09 | 35.36 | $35.20 | 1.5M |
| 2026-03-06 | 35.63 | $34.88 | 8.1M |
| 2026-03-05 | 36.07 | $35.13 | 1.2M |
| 2026-03-04 | 36.53 | $35.90 | 1.1M |
| 2026-03-03 | 36.86 | $35.35 | 5.8M |
| 2026-03-02 | 37.44 | $36.69 | 1.8M |
| 2026-02-27 | 37.72 | $37.71 | 1.5M |
| 2026-02-26 | 37.75 | $38.28 | 4.2M |
| 2026-02-25 | 37.60 | $38.21 | 1.1M |
| 2026-02-24 | 37.44 | $37.45 | 976500 |
| 2026-02-23 | 37.49 | $37.70 | 2.0M |
| 2026-02-20 | 37.48 | $37.92 | 1.4M |
| 2026-02-19 | 37.39 | $37.25 | 733400 |
| 2026-02-18 | 37.50 | $37.62 | 742800 |
| 2026-02-17 | 37.52 | $37.33 | 13.3M |
| 2026-02-13 | 37.64 | $36.61 | 1.4M |
| 2026-02-12 | 38.01 | $37.17 | 2.1M |
| 2026-02-11 | 38.28 | $37.70 | 4.0M |
| 2026-02-10 | 38.45 | $38.17 | 5.0M |
| 2026-02-09 | 38.49 | $38.75 | 947413 |
| 2026-02-06 | 38.36 | $38.21 | 1.1M |
| 2026-02-05 | 38.36 | $37.41 | 1.0M |
| 2026-02-04 | 38.61 | $38.48 | 2.6M |
| 2026-02-03 | 38.57 | $38.65 | 3.0M |
| 2026-02-02 | 38.45 | $38.85 | 1.3M |
| 2026-01-30 | 38.24 | $38.22 | 2.3M |
| 2026-01-29 | 38.18 | $38.47 | 1.2M |
| 2026-01-28 | 38.02 | $38.18 | 936341 |
| 2026-01-27 | 37.91 | $38.73 | 867512 |
| 2026-01-26 | 37.60 | $37.85 | 927332 |
| 2026-01-23 | 37.49 | $37.50 | 803603 |
| 2026-01-22 | 37.46 | $37.57 | 716200 |
| 2026-01-21 | 37.41 | $37.29 | 1.0M |
| 2026-01-20 | 37.42 | $36.98 | 1.9M |
| 2026-01-16 | 37.53 | $37.50 | 1.6M |
| 2026-01-15 | 37.50 | $37.29 | 1.3M |
| 2026-01-14 | 37.52 | $37.33 | 1.7M |
| 2026-01-13 | 37.52 | $37.20 | 3.1M |
| 2026-01-12 | 37.56 | $37.33 | 586003 |
| 2026-01-09 | 37.57 | $37.06 | 631243 |
| 2026-01-08 | 37.65 | $37.18 | 970443 |
| 2026-01-07 | 37.69 | $36.90 | 1.7M |
| 2026-01-06 | 37.83 | $37.52 | 1.2M |
| 2026-01-05 | 37.79 | $37.81 | 1.3M |
| 2026-01-02 | 37.64 | $37.53 | 2.1M |
| 2025-12-31 | 37.54 | $37.09 | 404900 |
| 2025-12-30 | 37.53 | $37.28 | 951825 |
| 2025-12-29 | 37.46 | $37.05 | 573307 |
| 2025-12-26 | 37.42 | $37.39 | 672543 |
| 2025-12-24 | 37.26 | $37.30 | 385600 |
| 2025-12-23 | 37.08 | $37.18 | 599600 |
| 2025-12-22 | 36.88 | $36.97 | 959043 |
| 2025-12-19 | 36.69 | $36.78 | 877400 |
| 2025-12-18 | 36.52 | $36.50 | 1.6M |
| 2025-12-17 | 36.38 | $36.17 | 1.0M |
| 2025-12-16 | 36.30 | $36.09 | 1.2M |
| 2025-12-15 | 36.22 | $36.53 | 1.0M |
| 2025-12-12 | 35.98 | $36.12 | 3.0M |
| 2025-12-11 | 35.80 | $36.41 | 1.0M |
| 2025-12-10 | 35.48 | $35.89 | 1.4M |
| 2025-12-09 | 35.24 | $35.27 | 617550 |
| 2025-12-08 | 35.15 | $35.15 | 988705 |
| 2025-12-05 | 35.07 | $35.11 | 590500 |
| 2025-12-04 | 34.98 | $35.20 | 619700 |
| 2025-12-03 | 34.83 | $35.12 | 349800 |
| 2025-12-02 | 34.67 | $35.21 | 497736 |
| 2025-12-01 | 34.45 | $34.83 | 646833 |
| 2025-11-28 | 34.29 | $35.00 | 285744 |
| 2025-11-26 | 34.04 | $34.75 | 841200 |
| 2025-11-25 | 33.82 | $34.27 | 782628 |
| 2025-11-24 | 33.70 | $33.54 | 726302 |
| 2025-11-21 | 33.80 | $33.58 | 1.3M |
| 2025-11-20 | 33.89 | $32.97 | 675516 |
| 2025-11-19 | 34.21 | $33.41 | 497800 |
| 2025-11-18 | 34.45 | $33.50 | 953442 |
| 2025-11-17 | 34.72 | $33.99 | 905500 |
| 2025-11-14 | 34.88 | $34.65 | 474100 |
| 2025-11-13 | 34.87 | $35.12 | 1.1M |
| 2025-11-12 | 34.69 | $35.38 | 1.6M |
| 2025-11-11 | 34.39 | $35.02 | 1.7M |
| 2025-11-10 | 34.14 | $34.70 | 826000 |
| 2025-11-07 | 33.92 | $34.13 | 1.1M |
| 2025-11-06 | 33.84 | $34.04 | 988200 |
| 2025-11-05 | 33.78 | $34.00 | 1.1M |
| 2025-11-04 | 33.70 | $33.56 | 11.9M |
| 2025-11-03 | 33.76 | $33.81 | 545628 |
| 2025-10-31 | 33.74 | $33.85 | 879030 |
| 2025-10-30 | 33.71 | $33.97 | 697600 |
| 2025-10-29 | 33.64 | $34.06 | 799437 |
| 2025-10-28 | 33.52 | $34.04 | 636000 |
| 2025-10-27 | 33.39 | $33.94 | 976700 |
| 2025-10-24 | 33.26 | $33.55 | 774200 |
| 2025-10-23 | 33.23 | $33.38 | 551000 |
| 2025-10-22 | 33.25 | $33.23 | 1.5M |
| 2025-10-21 | 33.33 | $33.08 | 710438 |
| 2025-10-20 | 33.47 | $33.36 | 1.5M |
| 2025-10-17 | 33.57 | $33.23 | 1.1M |
| 2025-10-16 | 33.72 | $33.63 | 1.6M |
| 2025-10-15 | 33.79 | $33.70 | 848916 |
| 2025-10-14 | 33.85 | $33.91 | 1.1M |
| 2025-10-13 | 33.86 | $33.63 | 1.1M |
| 2025-10-10 | 33.96 | $33.40 | 2.6M |
| 2025-10-09 | 34.16 | $33.74 | 831787 |
| 2025-10-08 | 34.29 | $34.29 | 915312 |
| 2025-10-07 | 34.27 | $33.99 | 2.2M |
| 2025-10-06 | 34.34 | $34.30 | 859504 |
| 2025-10-03 | 34.32 | $34.54 | 567851 |
| 2025-10-02 | 34.23 | $34.31 | 853780 |
| 2025-10-01 | 34.18 | $34.44 | 4.1M |
| 2025-09-30 | 34.08 | $34.34 | 1.9M |
| 2025-09-29 | 33.99 | $34.16 | 475000 |
| 2025-09-26 | 33.93 | $34.14 | 524220 |
| 2025-09-25 | 33.87 | $33.56 | 1.2M |
| 2025-09-24 | 33.97 | $33.83 | 796346 |
| 2025-09-23 | 34.02 | $34.01 | 1.1M |
| 2025-09-22 | 34.01 | $34.04 | 1.2M |
| 2025-09-19 | 33.99 | $33.97 | 402728 |
| 2025-09-18 | 33.98 | $34.01 | 443300 |
| 2025-09-17 | 33.96 | $33.97 | 568200 |
| 2025-09-16 | 33.95 | $34.04 | 1.0M |
| 2025-09-15 | 33.91 | $34.43 | 382112 |
| 2025-09-12 | 33.73 | $34.10 | 541244 |
| 2025-09-11 | 33.62 | $34.10 | 1.9M |
| 2025-09-10 | 33.49 | $33.71 | 671754 |
| 2025-09-09 | 33.44 | $33.57 | 610600 |
| 2025-09-08 | 33.44 | $33.55 | 1.3M |
| 2025-09-05 | 33.44 | $33.31 | 1.8M |
| 2025-09-04 | 33.52 | $33.37 | 352908 |
| 2025-09-03 | 33.60 | $32.99 | 911383 |
| 2025-09-02 | 33.81 | $32.97 | 882235 |
| 2025-08-29 | 34.07 | $33.43 | 688280 |
| 2025-08-28 | 34.25 | $33.58 | 1.4M |
| 2025-08-27 | 34.40 | $33.51 | 740111 |
| 2025-08-26 | 34.61 | $33.93 | 425901 |
| 2025-08-25 | 34.71 | $34.19 | 771801 |
| 2025-08-22 | 34.75 | $34.74 | 583440 |
| 2025-08-21 | 34.61 | $34.34 | 875111 |
| 2025-08-20 | 34.56 | $34.46 | 915919 |
| 2025-08-19 | 34.44 | $34.17 | 768730 |
| 2025-08-18 | 34.38 | $34.21 | 1.1M |
| 2025-08-15 | 34.28 | $34.43 | 1.5M |
| 2025-08-14 | 34.08 | $34.45 | 508900 |
| 2025-08-13 | 33.81 | $34.22 | 1.9M |
| 2025-08-12 | 33.55 | $33.97 | 453408 |
| 2025-08-11 | 33.31 | $33.72 | 1.7M |
| 2025-08-08 | 33.08 | $33.71 | 1.1M |
| 2025-08-07 | 32.80 | $33.47 | 2.3M |
| 2025-08-06 | 32.53 | $33.00 | 1.3M |
| 2025-08-05 | 32.35 | $32.45 | 390254 |
| 2025-08-04 | 32.30 | $32.33 | 2.5M |
| 2025-08-01 | 32.27 | $31.72 | 1.0M |
| 2025-07-31 | 32.42 | $32.07 | 551216 |
| 2025-07-30 | 32.50 | $32.18 | 710988 |
| 2025-07-29 | 32.56 | $32.49 | 431821 |
| 2025-07-28 | 32.52 | $32.25 | 523113 |
| 2025-07-25 | 32.55 | $32.80 | 553247 |
| 2025-07-24 | 32.40 | $32.72 | 737146 |
| 2025-07-23 | 32.25 | $32.99 | 934969 |
| 2025-07-22 | 31.97 | $32.16 | 680700 |
| 2025-07-21 | 31.88 | $32.01 | 1.0M |
| 2025-07-18 | 31.83 | $31.80 | 1.5M |
| 2025-07-17 | 31.83 | $31.82 | 1.2M |
| 2025-07-16 | 31.82 | $31.77 | 536800 |
| 2025-07-15 | 31.83 | $31.40 | 674836 |
| 2025-07-14 | 31.95 | $31.92 | 932007 |
| 2025-07-11 | 31.93 | $31.79 | 717700 |
| 2025-07-10 | 31.94 | $32.24 | 515600 |
| 2025-07-09 | 31.81 | $32.51 | 664700 |
| 2025-07-08 | 31.56 | $32.03 | 1.1M |
| 2025-07-07 | 31.41 | $31.68 | 896135 |
| 2025-07-03 | 31.34 | $31.77 | 1.0M |
| 2025-07-02 | 31.23 | $31.56 | 1.2M |
| 2025-07-01 | 31.15 | $31.50 | 1.7M |
| 2025-06-30 | 31.08 | $31.63 | 782900 |
| 2025-06-27 | 30.96 | $31.59 | 906700 |
| 2025-06-26 | 30.83 | $31.26 | 750800 |
| 2025-06-25 | 30.77 | $31.05 | 1.2M |
| 2025-06-24 | 30.78 | $31.17 | 749400 |
| 2025-06-23 | 30.75 | $30.54 | 719431 |
| 2025-06-20 | 30.92 | $30.42 | 899687 |
| 2025-06-18 | 31.17 | $30.56 | 2.6M |
| 2025-06-17 | 31.43 | $30.42 | 1.3M |
| 2025-06-16 | 31.79 | $31.12 | 1.4M |
| 2025-06-13 | 32.01 | $31.46 | 736001 |
| 2025-06-12 | 32.17 | $32.03 | 525504 |
| 2025-06-11 | 32.17 | $31.80 | 1.7M |
| 2025-06-10 | 32.24 | $31.79 | 806815 |
| 2025-06-09 | 32.32 | $32.22 | 585954 |
| 2025-06-06 | 32.28 | $32.27 | 580653 |
| 2025-06-05 | 32.20 | $32.06 | 654929 |
| 2025-06-04 | 32.16 | $31.86 | 601834 |
| 2025-06-03 | 32.17 | $31.86 | 1.2M |
| 2025-06-02 | 32.17 | $32.18 | 586107 |
| 2025-05-30 | 32.06 | $31.78 | 522584 |
| 2025-05-29 | 32.05 | $31.74 | 790713 |
| 2025-05-28 | 32.03 | $31.52 | 4.3M |
| 2025-05-27 | 32.06 | $31.82 | 4.8M |
| 2025-05-23 | 32.00 | $31.59 | 1.2M |
| 2025-05-22 | 31.98 | $31.75 | 900243 |
| 2025-05-21 | 31.90 | $31.69 | 687024 |
| 2025-05-20 | 31.80 | $31.90 | 3.4M |
| 2025-05-19 | 31.60 | $31.75 | 1.7M |
| 2025-05-16 | 31.40 | $31.26 | 938100 |
| 2025-05-15 | 31.29 | $31.21 | 2.4M |
| 2025-05-14 | 31.15 | $31.01 | 1.1M |
| 2025-05-13 | 31.05 | $30.81 | 2.6M |
| 2025-05-12 | 30.96 | $30.74 | 2.9M |
| 2025-05-09 | 30.87 | $30.77 | 660405 |
| 2025-05-08 | 30.74 | $30.49 | 687606 |
| 2025-05-07 | 30.65 | $30.47 | 927487 |
| 2025-05-06 | 30.54 | $30.56 | 943593 |
| 2025-05-05 | 30.36 | $30.55 | 6.6M |
| 2025-05-02 | 30.13 | $30.30 | 1.3M |
| 2025-05-01 | 29.92 | $29.78 | 854900 |
| 2025-04-30 | 29.82 | $29.89 | 1.3M |
| 2025-04-29 | 29.66 | $30.18 | 1.1M |
| 2025-04-28 | 29.35 | $29.95 | 860224 |
| 2025-04-25 | 29.04 | $29.76 | 1.7M |
| 2025-04-24 | 28.71 | $29.59 | 960232 |
| 2025-04-23 | 28.37 | $29.36 | 1.9M |
| 2025-04-22 | 28.01 | $29.18 | 1.7M |
| 2025-04-21 | 27.64 | $28.35 | 1.1M |
| 2025-04-17 | 27.45 | $28.54 | 1.6M |
| 2025-04-16 | 27.16 | $28.26 | 2.2M |
| 2025-04-15 | 26.90 | $28.28 | 2.7M |
| 2025-04-14 | 26.58 | $27.78 | 5.3M |
| 2025-04-11 | 26.36 | $27.39 | 4.6M |
| 2025-04-10 | 26.23 | $26.71 | 8.2M |
| 2025-04-09 | 26.30 | $26.93 | 6.1M |
| 2025-04-08 | 26.33 | $24.77 | 4.3M |
| 2025-04-07 | 27.07 | $24.90 | 5.6M |
| 2025-04-04 | 27.93 | $25.61 | 2.6M |
| 2025-04-03 | 28.75 | $27.94 | 1.6M |
| 2025-04-02 | 29.02 | $28.84 | 862200 |
| 2025-04-01 | 29.06 | $28.62 | 935247 |
| 2025-03-31 | 29.17 | $28.49 | 1.5M |
| 2025-03-28 | 29.34 | $28.85 | 1.5M |
| 2025-03-27 | 29.42 | $29.14 | 627547 |
| 2025-03-26 | 29.42 | $29.03 | 1.2M |
| 2025-03-25 | 29.45 | $29.45 | 1.8M |
| 2025-03-24 | 29.34 | $29.04 | 3.4M |
| 2025-03-21 | 29.33 | $28.84 | 925200 |
| 2025-03-20 | 29.37 | $28.93 | 2.7M |
| 2025-03-19 | 29.37 | $29.40 | 5.2M |
| 2025-03-18 | 29.21 | $29.47 | 5.2M |
| 2025-03-17 | 28.98 | $29.14 | 1.2M |
| 2025-03-14 | 28.79 | $28.82 | 1.5M |
| 2025-03-13 | 28.66 | $28.08 | 3.9M |
| 2025-03-12 | 28.71 | $28.34 | 1.1M |
| 2025-03-11 | 28.68 | $28.11 | 1.9M |
| 2025-03-10 | 28.71 | $28.12 | 1.8M |
| 2025-03-07 | 28.72 | $29.02 | 1.6M |
| 2025-03-06 | 28.44 | $28.51 | 1.5M |
| 2025-03-05 | 28.24 | $28.82 | 3.4M |
| 2025-03-04 | 27.88 | $27.85 | 2.5M |
| 2025-03-03 | 27.75 | $27.92 | 1.5M |
| 2025-02-28 | 27.54 | $27.44 | 705000 |
| 2025-02-27 | 27.44 | $27.32 | 360829 |
| 2025-02-26 | 27.34 | $27.51 | 890300 |
| 2025-02-25 | 27.14 | $27.26 | 1.1M |
| 2025-02-24 | 26.97 | $26.69 | 1.5M |
| 2025-02-21 | 26.93 | $26.64 | 9.2M |
| 2025-02-20 | 26.89 | $26.72 | 299507 |
| 2025-02-19 | 26.80 | $26.56 | 490301 |
| 2025-02-18 | 26.73 | $27.00 | 471100 |
| 2025-02-14 | 26.50 | $26.51 | 357823 |
| 2025-02-13 | 26.36 | $26.41 | 866916 |
| 2025-02-12 | 26.21 | $26.37 | 817718 |
| 2025-02-11 | 26.03 | $26.07 | 463400 |
| 2025-02-10 | 25.89 | $25.79 | 1.1M |
| 2025-02-07 | 25.81 | $25.68 | 604100 |
| 2025-02-06 | 25.73 | $25.86 | 827100 |
| 2025-02-05 | 25.58 | $25.43 | 634449 |
| 2025-02-04 | 25.51 | $25.20 | 441407 |
| 2025-02-03 | 25.50 | $24.83 | 1.1M |
| 2025-01-31 | 25.59 | $25.27 | 1.3M |
| 2025-01-30 | 25.55 | $25.52 | 370000 |
| 2025-01-29 | 25.41 | $25.40 | 325043 |
| 2025-01-28 | 25.28 | $25.35 | 170900 |
| 2025-01-27 | 25.11 | $25.43 | 669411 |
| 2025-01-24 | 24.88 | $25.22 | 543817 |
| 2025-01-23 | 24.66 | $25.20 | 532835 |
| 2025-01-22 | 24.39 | $24.74 | 171200 |
| 2025-01-21 | 24.20 | $24.84 | 1.0M |
| 2025-01-17 | 23.93 | $24.32 | 370700 |
| 2025-01-16 | 23.76 | $24.22 | 414200 |
| 2025-01-15 | 23.59 | $24.11 | 620400 |
| 2025-01-14 | 23.42 | $23.67 | 346116 |
| 2025-01-13 | 23.35 | $23.37 | 579928 |
| 2025-01-10 | 23.36 | $23.39 | 450900 |
| 2025-01-08 | 23.37 | $23.66 | 843000 |
| 2025-01-07 | 23.29 | $23.62 | 458703 |
| 2025-01-06 | 23.22 | $23.61 | 372624 |
| 2025-01-03 | 23.13 | $23.28 | 94200 |
| 2025-01-02 | 23.14 | $23.03 | 151100 |
| 2024-12-31 | 23.23 | $23.30 | 113805 |
| 2024-12-30 | 23.26 | $23.32 | 121000 |
| 2024-12-27 | 23.29 | $23.34 | 487804 |
| 2024-12-26 | 23.32 | $23.40 | 91330 |
| 2024-12-24 | 23.35 | $23.36 | 76144 |
| 2024-12-23 | 23.40 | $23.15 | 751300 |
| 2024-12-20 | 23.52 | $23.09 | 614500 |
| 2024-12-19 | 23.70 | $23.06 | 806506 |
| 2024-12-18 | 23.93 | $23.04 | 2.6M |
| 2024-12-17 | 24.22 | $23.65 | 247114 |
| 2024-12-16 | 24.37 | $24.34 | 171422 |
| 2024-12-13 | 24.34 | $24.33 | 160314 |
| 2024-12-12 | 24.30 | $24.14 | 127300 |
| 2024-12-11 | 24.30 | $24.38 | 375800 |
| 2024-12-10 | 24.23 | $24.27 | 180010 |
| 2024-12-09 | 24.18 | $24.33 | 166130 |
| 2024-12-06 | 24.09 | $24.48 | 195120 |
| 2024-12-05 | 23.94 | $24.56 | 265100 |
| 2024-12-04 | 23.73 | $24.04 | 166803 |
| 2024-12-03 | 23.63 | $23.91 | 411300 |
| 2024-12-02 | 23.56 | $23.86 | 332130 |
| 2024-11-29 | 23.49 | $23.88 | 93940 |
| 2024-11-27 | 23.40 | $23.56 | 480720 |
| 2024-11-26 | 23.40 | $23.39 | 226511 |
| 2024-11-25 | 23.45 | $23.59 | 372000 |
| 2024-11-22 | 23.45 | $23.44 | 2.5M |
| 2024-11-21 | 23.51 | $23.65 | 530240 |
| 2024-11-20 | 23.51 | $23.60 | 447413 |
| 2024-11-19 | 23.54 | $23.65 | 182500 |
| 2024-11-18 | 23.56 | $23.84 | 141000 |
| 2024-11-15 | 23.53 | $23.63 | 184700 |
| 2024-11-14 | 23.56 | $23.42 | 199057 |
| 2024-11-13 | 23.67 | $23.29 | 184971 |
| 2024-11-12 | 23.85 | $23.42 | 1.0M |
| 2024-11-11 | 24.03 | $23.94 | 1.2M |
| 2024-11-08 | 24.09 | $23.81 | 581442 |
| 2024-11-07 | 24.20 | $24.29 | 357232 |
| 2024-11-06 | 24.18 | $24.16 | 459600 |
| 2024-11-05 | 24.20 | $24.56 | 616800 |
| 2024-11-04 | 24.10 | $24.25 | 193009 |
| 2024-11-01 | 24.08 | $24.15 | 125900 |
| 2024-10-31 | 24.09 | $24.00 | 119918 |
| 2024-10-30 | 24.15 | $24.09 | 620634 |
| 2024-10-29 | 24.19 | $24.20 | 1.6M |
| 2024-10-28 | 24.21 | $24.32 | 200521 |
| 2024-10-25 | 24.20 | $23.99 | 201230 |
| 2024-10-24 | 24.29 | $24.24 | 539200 |
| 2024-10-23 | 24.31 | $24.09 | 220300 |
| 2024-10-22 | 24.40 | $24.31 | 141225 |
| 2024-10-21 | 24.43 | $24.38 | 183600 |
| 2024-10-18 | 24.44 | $24.69 | 214700 |
| 2024-10-17 | 24.36 | $24.48 | 136720 |
| 2024-10-16 | 24.33 | $24.40 | 146100 |
| 2024-10-15 | 24.31 | $24.33 | 376400 |
| 2024-10-14 | 24.31 | $24.45 | 156400 |
| 2024-10-11 | 24.28 | $24.38 | 575444 |
| 2024-10-10 | 24.25 | $24.21 | 244137 |
| 2024-10-09 | 24.28 | $24.16 | 103400 |
| 2024-10-08 | 24.33 | $24.11 | 99400 |
| 2024-10-07 | 24.40 | $24.20 | 133035 |
| 2024-10-04 | 24.46 | $24.27 | 144700 |
| 2024-10-03 | 24.51 | $23.96 | 168700 |
| 2024-10-02 | 24.66 | $24.16 | 277817 |
| 2024-10-01 | 24.79 | $24.23 | 344100 |
| 2024-09-30 | 24.91 | $24.73 | 120200 |
| 2024-09-27 | 24.89 | $24.92 | 655900 |
| 2024-09-26 | 24.80 | $25.01 | 218426 |
| 2024-09-25 | 24.66 | $24.45 | 124607 |
| 2024-09-24 | 24.66 | $24.72 | 170046 |
| 2024-09-23 | 24.56 | $24.50 | 157200 |
| 2024-09-20 | 24.51 | $24.57 | 663210 |
| 2024-09-19 | 24.43 | $24.74 | 215900 |
| 2024-09-18 | 24.26 | $24.26 | 365338 |
| 2024-09-17 | 24.20 | $24.26 | 188941 |
| 2024-09-16 | 24.13 | $24.34 | 162200 |
| 2024-09-13 | 24.01 | $24.08 | 1.7M |
| 2024-09-12 | 23.95 | $23.91 | 140400 |
| 2024-09-11 | 23.92 | $23.71 | 238900 |
| 2024-09-10 | 23.94 | $23.55 | 346400 |
| 2024-09-09 | 24.02 | $23.77 | 404800 |
| 2024-09-06 | 24.04 | $23.46 | 352343 |
| 2024-09-05 | 24.16 | $23.92 | 268313 |
| 2024-09-04 | 24.14 | $23.70 | 610700 |
| 2024-09-03 | 24.19 | $23.65 | 761524 |
| 2024-08-30 | 24.26 | $24.15 | 175200 |
| 2024-08-29 | 24.18 | $24.12 | 592133 |
| 2024-08-28 | 24.08 | $24.08 | 134300 |
| 2024-08-27 | 23.97 | $24.19 | 100242 |
| 2024-08-26 | 23.78 | $24.03 | 276600 |
| 2024-08-23 | 23.60 | $24.10 | 1.4M |
| 2024-08-22 | 23.36 | $23.63 | 254644 |
| 2024-08-21 | 23.20 | $23.65 | 167900 |
| 2024-08-20 | 23.00 | $23.44 | 175200 |
| 2024-08-19 | 22.82 | $23.55 | 239300 |
| 2024-08-16 | 22.57 | $23.26 | 202616 |
| 2024-08-15 | 22.35 | $23.01 | 599500 |
| 2024-08-14 | 22.16 | $22.70 | 107934 |
| 2024-08-13 | 22.04 | $22.52 | 378726 |
| 2024-08-12 | 21.96 | $22.19 | 426616 |
| 2024-08-09 | 21.96 | $22.19 | 1.2M |
| 2024-08-08 | 21.97 | $22.03 | 175800 |
| 2024-08-07 | 22.04 | $21.75 | 284200 |
| 2024-08-06 | 22.22 | $21.58 | 593619 |
| 2024-08-05 | 22.50 | $21.54 | 1.3M |
| 2024-08-02 | 22.85 | $22.04 | 4.4M |
| 2024-08-01 | 23.12 | $22.46 | 1.4M |
| 2024-07-31 | 23.32 | $23.34 | 509420 |
| 2024-07-30 | 23.29 | $23.35 | 1.5M |
| 2024-07-29 | 23.24 | $23.12 | 384242 |
| 2024-07-26 | 23.25 | $23.31 | 1.2M |
| 2024-07-25 | 23.20 | $23.00 | 199900 |
| 2024-07-24 | 23.24 | $23.03 | 1.8M |
| 2024-07-23 | 23.28 | $23.27 | 154300 |
| 2024-07-22 | 23.24 | $23.41 | 165200 |
| 2024-07-19 | 23.15 | $23.06 | 275592 |
| 2024-07-18 | 23.15 | $23.13 | 220734 |
| 2024-07-17 | 23.12 | $23.23 | 1.0M |
| 2024-07-16 | 23.06 | $23.30 | 907700 |
| 2024-07-15 | 22.96 | $23.16 | 365834 |
| 2024-07-12 | 22.88 | $23.32 | 466800 |
| 2024-07-11 | 22.73 | $23.16 | 1.2M |
| 2024-07-10 | 22.60 | $22.95 | 361200 |
| 2024-07-09 | 22.51 | $22.71 | 632802 |
| 2024-07-08 | 22.48 | $22.86 | 141401 |
| 2024-07-05 | 22.40 | $22.95 | 419938 |
| 2024-07-03 | 22.28 | $22.76 | 3.4M |
| 2024-07-02 | 22.19 | $22.49 | 106000 |
| 2024-07-01 | 22.18 | $22.62 | 287700 |
| 2024-06-28 | 22.14 | $22.36 | 334700 |
| 2024-06-27 | 22.17 | $22.36 | 435400 |
| 2024-06-26 | 22.21 | $22.36 | 1.2M |
| 2024-06-25 | 22.28 | $22.51 | 537300 |
| 2024-06-24 | 22.31 | $22.69 | 274831 |
| 2024-06-21 | 22.31 | $22.33 | 380400 |
| 2024-06-20 | 22.42 | $22.66 | 344339 |
| 2024-06-18 | 22.46 | $22.50 | 4.8M |
| 2024-06-17 | 22.57 | $22.34 | 2.6M |
| 2024-06-14 | 22.76 | $21.97 | 3.3M |
| 2024-06-13 | 23.12 | $22.30 | 1.9M |
| 2024-06-12 | 23.45 | $22.87 | 471748 |
| 2024-06-11 | 23.67 | $22.48 | 1.6M |
| 2024-06-10 | 24.07 | $23.72 | 248900 |
| 2024-06-07 | 24.15 | $23.95 | 4.8M |
| 2024-06-06 | 24.19 | $24.12 | 998527 |
| 2024-06-05 | 24.16 | $23.91 | 1.1M |
| 2024-06-04 | 24.20 | $23.89 | 166300 |
| 2024-06-03 | 24.25 | $24.25 | 331540 |
| 2024-05-31 | 24.18 | $24.20 | 642301 |
| 2024-05-30 | 24.12 | $23.92 | 782400 |
| 2024-05-29 | 24.12 | $23.65 | 384205 |
| 2024-05-28 | 24.20 | $23.99 | 492900 |
| 2024-05-24 | 24.18 | $24.01 | 643300 |
| 2024-05-23 | 24.15 | $23.72 | 136400 |
| 2024-05-22 | 24.20 | $23.91 | 468824 |
| 2024-05-21 | 24.18 | $24.11 | 150529 |
| 2024-05-20 | 24.09 | $24.03 | 673037 |
| 2024-05-17 | 24.00 | $24.13 | 1.1M |
| 2024-05-16 | 23.85 | $23.95 | 829800 |
| 2024-05-15 | 23.72 | $23.99 | 181300 |
| 2024-05-14 | 23.53 | $23.78 | 298315 |
| 2024-05-13 | 23.36 | $23.55 | 310113 |
| 2024-05-10 | 23.23 | $23.54 | 215000 |
| 2024-05-09 | 23.06 | $23.36 | 403300 |
| 2024-05-08 | 22.91 | $23.32 | 774200 |
| 2024-05-07 | 22.74 | $23.25 | 1.4M |
| 2024-05-06 | 22.55 | $22.99 | 298734 |
| 2024-05-03 | 22.40 | $22.64 | 164502 |
| 2024-05-02 | 22.32 | $22.59 | 653428 |
| 2024-05-01 | 22.24 | $22.23 | 241134 |
| 2024-04-30 | 22.26 | $22.25 | 592100 |
| 2024-04-29 | 22.28 | $22.49 | 303500 |
| 2024-04-26 | 22.23 | $22.46 | 438447 |
| 2024-04-25 | 22.18 | $22.34 | 360400 |
| 2024-04-24 | 22.15 | $22.42 | 2.4M |
| 2024-04-23 | 22.10 | $22.67 | 588943 |
| 2024-04-22 | 21.95 | $22.27 | 266415 |
| 2024-04-19 | 21.90 | $21.95 | 785507 |
| 2024-04-18 | 21.95 | $21.87 | 317200 |
| 2024-04-17 | 22.03 | $21.81 | 606514 |
| 2024-04-16 | 22.15 | $21.59 | 911700 |
| 2024-04-15 | 22.37 | $21.92 | 418301 |
| 2024-04-12 | 22.53 | $21.89 | 496342 |
| 2024-04-11 | 22.74 | $22.26 | 596825 |
| 2024-04-10 | 22.87 | $22.47 | 321100 |
| 2024-04-09 | 22.95 | $22.68 | 1.2M |
| 2024-04-08 | 22.99 | $22.92 | 262220 |
| 2024-04-05 | 22.95 | $22.76 | 705308 |
| 2024-04-04 | 22.95 | $22.72 | 1.6M |
| 2024-04-03 | 22.95 | $22.88 | 2.7M |
| 2024-04-02 | 22.90 | $22.64 | 410400 |
| 2024-04-01 | 22.90 | $22.68 | 1.1M |
| 2024-03-28 | 22.89 | $22.74 | 210500 |
| 2024-03-27 | 22.85 | $22.78 | 664100 |
| 2024-03-26 | 22.77 | $22.66 | 333200 |
| 2024-03-25 | 22.71 | $22.57 | 193442 |
| 2024-03-22 | 22.66 | $22.52 | 479922 |
| 2024-03-21 | 22.61 | $22.57 | 572700 |
| 2024-03-20 | 22.52 | $22.53 | 408800 |
| 2024-03-19 | 22.41 | $22.29 | 99932 |
| 2024-03-18 | 22.35 | $22.15 | 602009 |
| 2024-03-15 | 22.31 | $22.28 | 228027 |
| 2024-03-14 | 22.21 | $22.05 | 279948 |
| 2024-03-13 | 22.16 | $22.30 | 879644 |
| 2024-03-12 | 22.01 | $22.24 | 603000 |
| 2024-03-11 | 21.84 | $21.95 | 208222 |
| 2024-03-08 | 21.72 | $21.87 | 235300 |
| 2024-03-07 | 21.59 | $21.84 | 363000 |
| 2024-03-06 | 21.44 | $21.60 | 491012 |
| 2024-03-05 | 21.32 | $21.35 | 561829 |
| 2024-03-04 | 21.26 | $21.30 | 228811 |
| 2024-03-01 | 21.19 | $21.31 | 500800 |
| 2024-02-29 | 21.09 | $21.20 | 167448 |
| 2024-02-28 | 21.01 | $21.08 | 105800 |
| 2024-02-27 | 20.95 | $21.09 | 135118 |
| 2024-02-26 | 20.87 | $21.04 | 115108 |
| 2024-02-23 | 20.78 | $21.05 | 224000 |
| 2024-02-22 | 20.67 | $20.99 | 166521 |
| 2024-02-21 | 20.56 | $20.74 | 150400 |
| 2024-02-20 | 20.49 | $20.88 | 272801 |
| 2024-02-16 | 20.37 | $20.64 | 126600 |
| 2024-02-15 | 20.30 | $20.57 | 265600 |
| 2024-02-14 | 20.24 | $20.36 | 324141 |
| 2024-02-13 | 20.24 | $20.12 | 349800 |
| 2024-02-12 | 20.30 | $20.42 | 1.1M |
| 2024-02-09 | 20.30 | $20.30 | 124900 |
| 2024-02-08 | 20.33 | $20.28 | 329800 |
| 2024-02-07 | 20.37 | $20.31 | 173406 |
| 2024-02-06 | 20.42 | $20.40 | 202500 |
| 2024-02-05 | 20.44 | $20.36 | 672100 |
| 2024-02-02 | 20.49 | $20.49 | 517900 |
| 2024-02-01 | 20.51 | $20.57 | 1.9M |
| 2024-01-31 | 20.51 | $20.59 | 335400 |
| 2024-01-30 | 20.50 | $20.76 | 910700 |
| 2024-01-29 | 20.44 | $20.63 | 1.6M |
| 2024-01-26 | 20.40 | $20.68 | 155004 |
| 2024-01-25 | 20.35 | $20.55 | 682014 |
| 2024-01-24 | 20.32 | $20.56 | 258700 |
| 2024-01-23 | 20.29 | $20.38 | 217500 |
| 2024-01-22 | 20.32 | $20.46 | 249323 |
| 2024-01-19 | 20.32 | $20.36 | 284831 |
| 2024-01-18 | 20.36 | $20.25 | 204729 |
| 2024-01-17 | 20.44 | $20.08 | 486300 |
| 2024-01-16 | 20.60 | $20.20 | 450725 |
| 2024-01-12 | 20.76 | $20.61 | 383224 |
| 2024-01-11 | 20.82 | $20.60 | 656400 |
| 2024-01-10 | 20.89 | $20.80 | 235444 |
| 2024-01-09 | 20.92 | $20.76 | 1.1M |
| 2024-01-08 | 20.96 | $21.08 | 642700 |
| 2024-01-05 | 20.91 | $20.84 | 1.0M |
| 2024-01-04 | 20.92 | $20.75 | 1.2M |
| 2024-01-03 | 20.96 | $20.55 | 412437 |
| 2024-01-02 | 21.07 | $20.81 | 251035 |
| 2023-12-29 | 21.11 | $20.96 | 1.1M |
| 2023-12-28 | 21.11 | $20.94 | 476035 |
| 2023-12-27 | 21.12 | $21.13 | 864513 |
| 2023-12-26 | 21.06 | $21.01 | 316100 |
| 2023-12-22 | 21.02 | $20.88 | 289100 |
| 2023-12-21 | 21.01 | $20.77 | 434211 |
| 2023-12-20 | 21.02 | $20.51 | 339436 |
| 2023-12-19 | 21.11 | $21.05 | 560000 |
| 2023-12-18 | 21.05 | $20.82 | 2.9M |
| 2023-12-15 | 21.03 | $20.75 | 461200 |
| 2023-12-14 | 21.03 | $21.03 | 1.1M |
| 2023-12-13 | 20.93 | $20.95 | 823624 |
| 2023-12-12 | 20.83 | $20.73 | 1.2M |
| 2023-12-11 | 20.76 | $20.66 | 269100 |
| 2023-12-08 | 20.70 | $20.62 | 189904 |
| 2023-12-07 | 20.63 | $20.50 | 248745 |
| 2023-12-06 | 20.57 | $20.37 | 592900 |
| 2023-12-05 | 20.53 | $20.28 | 169440 |
| 2023-12-04 | 20.50 | $20.32 | 356900 |
| 2023-12-01 | 20.45 | $20.42 | 373338 |
| 2023-11-30 | 20.34 | $20.20 | 199600 |
| 2023-11-29 | 20.28 | $20.19 | 233900 |
| 2023-11-28 | 20.19 | $20.09 | 179200 |
| 2023-11-27 | 20.11 | $20.03 | 147200 |
| 2023-11-24 | 20.02 | $20.10 | 132029 |
| 2023-11-22 | 19.88 | $19.82 | 357336 |
| 2023-11-21 | 19.80 | $19.83 | 152000 |
| 2023-11-20 | 19.68 | $19.93 | 185000 |
| 2023-11-17 | 19.51 | $19.87 | 179630 |
| 2023-11-16 | 19.30 | $19.52 | 497127 |
| 2023-11-15 | 19.16 | $19.54 | 527341 |
| 2023-11-14 | 18.98 | $19.47 | 275900 |
| 2023-11-13 | 18.78 | $18.99 | 139000 |
| 2023-11-10 | 18.68 | $18.86 | 153605 |
| 2023-11-09 | 18.60 | $18.73 | 381942 |
| 2023-11-08 | 18.55 | $18.78 | 358234 |
| 2023-11-07 | 18.47 | $18.66 | 167200 |
| 2023-11-06 | 18.41 | $18.74 | 455118 |
| 2023-11-03 | 18.31 | $18.81 | 577200 |
| 2023-11-02 | 18.18 | $18.59 | 468100 |
| 2023-11-01 | 18.08 | $18.33 | 585227 |
| 2023-10-31 | 18.05 | $18.18 | 378121 |
| 2023-10-30 | 18.07 | $18.17 | 1.6M |
| 2023-10-27 | 18.09 | $17.89 | 476305 |
| 2023-10-26 | 18.22 | $18.04 | 461333 |
| 2023-10-25 | 18.33 | $18.09 | 329938 |
| 2023-10-24 | 18.45 | $18.23 | 327200 |
| 2023-10-23 | 18.55 | $18.29 | 661932 |
| 2023-10-20 | 18.66 | $18.28 | 3.3M |
| 2023-10-19 | 18.80 | $18.54 | 3.7M |
| 2023-10-18 | 18.89 | $18.72 | 3.5M |
| 2023-10-17 | 18.94 | $19.02 | 597500 |
| 2023-10-16 | 18.91 | $19.02 | 234000 |
| 2023-10-13 | 18.87 | $18.74 | 255600 |
| 2023-10-12 | 18.91 | $19.04 | 277430 |
| 2023-10-11 | 18.87 | $19.27 | 283614 |
| 2023-10-10 | 18.74 | $19.10 | 672206 |
| 2023-10-09 | 18.64 | $18.79 | 392200 |
| 2023-10-06 | 18.63 | $18.94 | 1.1M |
| 2023-10-05 | 18.56 | $18.59 | 359400 |
| 2023-10-04 | 18.59 | $18.43 | 422146 |
| 2023-10-03 | 18.68 | $18.37 | 645713 |
| 2023-10-02 | 18.81 | $18.54 | 1.5M |
| 2023-09-29 | 18.92 | $18.91 | 297800 |
| 2023-09-28 | 18.94 | $18.96 | 5.3M |
| 2023-09-27 | 18.95 | $18.71 | 1.6M |
| 2023-09-26 | 19.04 | $18.84 | 1.7M |
| 2023-09-25 | 19.11 | $18.97 | 677113 |
| 2023-09-22 | 19.16 | $19.07 | 286700 |
| 2023-09-21 | 19.18 | $19.17 | 822536 |
| 2023-09-20 | 19.17 | $19.30 | 556600 |
| 2023-09-19 | 19.13 | $19.30 | 148021 |
| 2023-09-18 | 19.07 | $19.15 | 218800 |
| 2023-09-15 | 19.05 | $19.33 | 788231 |
| 2023-09-14 | 18.97 | $19.36 | 391737 |
| 2023-09-13 | 18.87 | $19.07 | 205300 |
| 2023-09-12 | 18.83 | $19.04 | 165019 |
| 2023-09-11 | 18.80 | $19.00 | 142743 |
| 2023-09-08 | 18.78 | $18.72 | 749000 |
| 2023-09-07 | 18.84 | $18.68 | 326917 |
| 2023-09-06 | 18.94 | $18.79 | 492300 |
| 2023-09-05 | 19.03 | $18.95 | 282910 |
| 2023-09-01 | 19.08 | $19.20 | 925543 |
| 2023-08-31 | 19.07 | $19.23 | 239204 |
| 2023-08-30 | 19.05 | $19.42 | 125900 |
| 2023-08-29 | 18.97 | $19.43 | 209500 |
| 2023-08-28 | 18.87 | $19.15 | 1.8M |
| 2023-08-25 | 18.85 | $18.91 | 448900 |
| 2023-08-24 | 18.89 | $18.83 | 3.7M |
| 2023-08-23 | 18.98 | $19.03 | 195605 |
| 2023-08-22 | 19.03 | $18.90 | 182800 |
| 2023-08-21 | 19.13 | $19.02 | 352301 |
| 2023-08-18 | 19.22 | $18.96 | 758900 |
| 2023-08-17 | 19.35 | $19.00 | 914729 |
| 2023-08-16 | 19.50 | $19.22 | 225000 |
| 2023-08-15 | 19.61 | $19.33 | 282538 |
| 2023-08-14 | 19.72 | $19.64 | 400938 |
| 2023-08-11 | 19.74 | $19.67 | 383529 |
| 2023-08-10 | 19.77 | $19.80 | 502725 |
| 2023-08-09 | 19.76 | $19.59 | 199120 |
| 2023-08-08 | 19.81 | $19.54 | 787400 |
| 2023-08-07 | 19.88 | $19.85 | 169100 |
| 2023-08-04 | 19.88 | $19.59 | 204400 |
| 2023-08-03 | 19.95 | $19.49 | 116732 |
| 2023-08-02 | 20.07 | $19.42 | 749931 |
| 2023-08-01 | 20.23 | $19.86 | 498500 |
| 2023-07-31 | 20.28 | $20.08 | 624639 |
| 2023-07-28 | 20.27 | $20.15 | 1.4M |
| 2023-07-27 | 20.22 | $19.92 | 1.7M |
| 2023-07-26 | 20.24 | $20.19 | 1.7M |
| 2023-07-25 | 20.17 | $20.08 | 1.3M |
| 2023-07-24 | 20.10 | $20.04 | 157916 |
| 2023-07-21 | 20.04 | $20.05 | 182100 |
| 2023-07-20 | 19.94 | $20.03 | 148300 |
| 2023-07-19 | 19.83 | $20.00 | 257200 |
| 2023-07-18 | 19.70 | $19.99 | 227142 |
| 2023-07-17 | 19.54 | $19.83 | 205900 |
| 2023-07-14 | 19.39 | $19.70 | 190971 |
| 2023-07-13 | 19.24 | $19.86 | 3.3M |
| 2023-07-12 | 19.01 | $19.50 | 496710 |
| 2023-07-11 | 18.85 | $19.05 | 426700 |
| 2023-07-10 | 18.79 | $18.80 | 154300 |
| 2023-07-07 | 18.80 | $18.76 | 239634 |
| 2023-07-06 | 18.82 | $18.56 | 337300 |
| 2023-07-05 | 18.92 | $18.85 | 202916 |
| 2023-07-03 | 18.94 | $19.28 | 308006 |
| 2023-06-30 | 18.83 | $19.18 | 465709 |
| 2023-06-29 | 18.74 | $18.91 | 265215 |
| 2023-06-28 | 18.71 | $18.83 | 413314 |
| 2023-06-27 | 18.70 | $18.88 | 366000 |
| 2023-06-26 | 18.67 | $18.59 | 127500 |
| 2023-06-23 | 18.74 | $18.51 | 237400 |
| 2023-06-22 | 18.84 | $18.76 | 340700 |
| 2023-06-21 | 18.90 | $18.98 | 219738 |
| 2023-06-20 | 18.89 | $18.99 | 207800 |
| 2023-06-16 | 18.89 | $19.12 | 327200 |
| 2023-06-15 | 18.84 | $19.15 | 295000 |
| 2023-06-14 | 18.78 | $18.97 | 232000 |
| 2023-06-13 | 18.76 | $18.81 | 697005 |
| 2023-06-12 | 18.79 | $18.71 | 564400 |
| 2023-06-09 | 18.87 | $18.71 | 374500 |
| 2023-06-08 | 18.97 | $18.86 | 242512 |
| 2023-06-07 | 19.04 | $18.66 | 278100 |
| 2023-06-06 | 19.19 | $19.42 | 841919 |
| 2023-06-05 | 19.14 | $19.26 | 1.7M |
| 2023-06-02 | 19.13 | $19.44 | 372147 |
| 2023-06-01 | 19.06 | $19.12 | 1.2M |
| 2023-05-31 | 19.08 | $18.79 | 749518 |
| 2023-05-30 | 19.21 | $19.12 | 1.1M |
| 2023-05-26 | 19.27 | $19.26 | 1.0M |
| 2023-05-25 | 19.30 | $19.07 | 234502 |
| 2023-05-24 | 19.39 | $19.08 | 468246 |
| 2023-05-23 | 19.50 | $19.48 | 159800 |
| 2023-05-22 | 19.51 | $19.67 | 863600 |
| 2023-05-19 | 19.46 | $19.60 | 317730 |
| 2023-05-18 | 19.42 | $19.43 | 974241 |
| 2023-05-17 | 19.43 | $19.40 | 399800 |
| 2023-05-16 | 19.44 | $19.25 | 994900 |
| 2023-05-15 | 19.51 | $19.50 | 545600 |
| 2023-05-12 | 19.52 | $19.30 | 337700 |
| 2023-05-11 | 19.59 | $19.37 | 1.1M |
| 2023-05-10 | 19.65 | $19.47 | 1.0M |
| 2023-05-09 | 19.69 | $19.55 | 852200 |
| 2023-05-08 | 19.71 | $19.66 | 2.7M |
| 2023-05-05 | 19.70 | $19.68 | 1.1M |
| 2023-05-04 | 19.68 | $19.26 | 2.0M |
| 2023-05-03 | 19.78 | $19.41 | 2.2M |
| 2023-05-02 | 19.86 | $19.42 | 395813 |
| 2023-05-01 | 19.94 | $19.76 | 325444 |
| 2023-04-28 | 19.93 | $19.77 | 584300 |
| 2023-04-27 | 19.91 | $19.84 | 796100 |
| 2023-04-26 | 19.86 | $19.56 | 1.5M |
| 2023-04-25 | 19.88 | $19.34 | 1.1M |
| 2023-04-24 | 19.97 | $19.92 | 596700 |
| 2023-04-21 | 19.89 | $19.79 | 662848 |
| 2023-04-20 | 19.82 | $19.76 | 872200 |
| 2023-04-19 | 19.75 | $19.84 | 699200 |
| 2023-04-18 | 19.63 | $19.72 | 550408 |
| 2023-04-17 | 19.51 | $19.47 | 3.1M |
| 2023-04-14 | 19.44 | $19.79 | 1.1M |
| 2023-04-13 | 19.25 | $19.64 | 255100 |
| 2023-04-12 | 19.07 | $19.41 | 936300 |
| 2023-04-11 | 18.91 | $19.25 | 2.0M |
| 2023-04-10 | 18.77 | $19.15 | 317066 |
| 2023-04-06 | 18.63 | $19.19 | 731909 |
| 2023-04-05 | 18.45 | $18.82 | 814833 |
| 2023-04-04 | 18.34 | $18.89 | 1.5M |
| 2023-04-03 | 18.19 | $18.83 | 1.7M |
| 2023-03-31 | 18.04 | $18.70 | 868143 |
| 2023-03-30 | 17.89 | $18.65 | 915134 |
| 2023-03-29 | 17.74 | $18.44 | 912700 |
| 2023-03-28 | 17.63 | $18.04 | 1.0M |
| 2023-03-27 | 17.63 | $18.03 | 1.3M |
| 2023-03-24 | 17.64 | $17.83 | 4.8M |
| 2023-03-23 | 17.73 | $17.90 | 4.0M |
| 2023-03-22 | 17.83 | $18.24 | 1.7M |
| 2023-03-21 | 17.85 | $18.50 | 1.7M |
| 2023-03-20 | 17.80 | $17.76 | 1.9M |
| 2023-03-17 | 17.99 | $17.38 | 2.7M |
| 2023-03-16 | 18.35 | $17.96 | 4.3M |
| 2023-03-15 | 18.62 | $17.68 | 6.0M |
| 2023-03-14 | 19.04 | $18.75 | 1.8M |
| 2023-03-13 | 19.21 | $18.41 | 9.1M |
| 2023-03-10 | 19.54 | $18.98 | 2.3M |
| 2023-03-09 | 19.76 | $19.44 | 2.8M |
| 2023-03-08 | 19.88 | $19.82 | 627100 |
| 2023-03-07 | 19.91 | $19.72 | 591800 |
| 2023-03-06 | 19.98 | $20.21 | 476400 |
| 2023-03-03 | 19.90 | $20.13 | 2.1M |
| 2023-03-02 | 19.83 | $19.83 | 971603 |
| 2023-03-01 | 19.85 | $20.01 | 722100 |
| 2023-02-28 | 19.80 | $19.96 | 4.5M |
| 2023-02-27 | 19.76 | $19.88 | 934200 |
| 2023-02-24 | 19.74 | $19.49 | 515710 |
| 2023-02-23 | 19.83 | $19.71 | 579200 |
| 2023-02-22 | 19.87 | $19.56 | 720900 |
| 2023-02-21 | 19.97 | $19.82 | 521800 |
| 2023-02-17 | 20.00 | $19.96 | 315500 |
| 2023-02-16 | 20.00 | $19.94 | 1.2M |
| 2023-02-15 | 19.99 | $19.88 | 1.1M |
| 2023-02-14 | 20.00 | $20.01 | 378341 |
| 2023-02-13 | 19.96 | $19.89 | 1.1M |
| 2023-02-10 | 19.96 | $19.66 | 723800 |
| 2023-02-09 | 20.01 | $19.88 | 831513 |
| 2023-02-08 | 20.01 | $19.78 | 535616 |
| 2023-02-07 | 20.03 | $19.78 | 446720 |
| 2023-02-06 | 20.05 | $19.54 | 768200 |
| 2023-02-03 | 20.14 | $19.76 | 687324 |
| 2023-02-02 | 20.17 | $20.04 | 3.5M |
| 2023-02-01 | 20.11 | $20.19 | 4.3M |
| 2023-01-31 | 19.99 | $19.86 | 388200 |
| 2023-01-30 | 19.93 | $19.67 | 328700 |
| 2023-01-27 | 19.91 | $19.80 | 721526 |
| 2023-01-26 | 19.83 | $19.88 | 946300 |
| 2023-01-25 | 19.71 | $19.67 | 568900 |
| 2023-01-24 | 19.61 | $19.52 | 431600 |
| 2023-01-23 | 19.54 | $19.46 | 554500 |
| 2023-01-20 | 19.45 | $19.41 | 562971 |
| 2023-01-19 | 19.35 | $19.18 | 1.4M |
| 2023-01-18 | 19.30 | $19.25 | 1.5M |
| 2023-01-17 | 19.20 | $19.29 | 623200 |
| 2023-01-13 | 19.06 | $19.31 | 768600 |
| 2023-01-12 | 18.88 | $19.21 | 987900 |
| 2023-01-11 | 18.67 | $18.91 | 856942 |
| 2023-01-10 | 18.51 | $18.84 | 1.0M |
| 2023-01-09 | 18.34 | $18.72 | 1.4M |
| 2023-01-06 | 18.15 | $18.63 | 632000 |
| 2023-01-05 | 17.95 | $18.23 | 622600 |
| 2023-01-04 | 17.83 | $18.35 | 781942 |
| 2023-01-03 | 17.64 | $17.80 | 304700 |
| 2022-12-30 | 17.57 | $17.53 | 277700 |
| 2022-12-29 | 17.58 | $17.70 | 330300 |
| 2022-12-28 | 17.54 | $17.52 | 497521 |
| 2022-12-27 | 17.54 | $17.61 | 350904 |
| 2022-12-23 | 17.51 | $17.58 | 249502 |
| 2022-12-22 | 17.48 | $17.51 | 728100 |
| 2022-12-21 | 17.47 | $17.60 | 753338 |
| 2022-12-20 | 17.42 | $17.29 | 479900 |
| 2022-12-19 | 17.46 | $17.12 | 296900 |
| 2022-12-16 | 17.55 | $17.13 | 395116 |
| 2022-12-15 | 17.66 | $17.19 | 1.5M |
| 2022-12-14 | 17.77 | $17.61 | 439103 |
| 2022-12-13 | 17.77 | $17.72 | 680649 |
| 2022-12-12 | 17.72 | $17.52 | 426100 |
| 2022-12-09 | 17.72 | $17.48 | 441600 |
| 2022-12-08 | 17.73 | $17.39 | 1.2M |
| 2022-12-07 | 17.76 | $17.35 | 523803 |
| 2022-12-06 | 17.80 | $17.45 | 397900 |
| 2022-12-05 | 17.81 | $17.46 | 388200 |
| 2022-12-02 | 17.80 | $17.62 | 332100 |
| 2022-12-01 | 17.74 | $17.59 | 776014 |
| 2022-11-30 | 17.66 | $17.51 | 774813 |
| 2022-11-29 | 17.58 | $17.32 | 1.0M |
| 2022-11-28 | 17.53 | $17.07 | 532200 |
| 2022-11-25 | 17.54 | $17.44 | 243300 |
| 2022-11-23 | 17.43 | $17.29 | 472400 |
| 2022-11-22 | 17.32 | $17.12 | 456000 |
| 2022-11-21 | 17.23 | $16.93 | 542400 |
| 2022-11-18 | 17.18 | $17.03 | 570930 |
| 2022-11-17 | 17.06 | $16.93 | 1.2M |
| 2022-11-16 | 16.95 | $16.89 | 1.4M |
| 2022-11-15 | 16.80 | $16.82 | 1.8M |
| 2022-11-14 | 16.64 | $16.81 | 800110 |
| 2022-11-11 | 16.44 | $16.95 | 1.5M |
| 2022-11-10 | 16.14 | $16.54 | 976519 |
| 2022-11-09 | 15.89 | $15.77 | 836212 |
| 2022-11-08 | 15.83 | $16.03 | 626100 |
| 2022-11-07 | 15.66 | $15.85 | 576200 |
| 2022-11-04 | 15.51 | $15.79 | 1.1M |
| 2022-11-03 | 15.33 | $15.07 | 605323 |
| 2022-11-02 | 15.35 | $15.08 | 950319 |
| 2022-11-01 | 15.36 | $15.36 | 659100 |
| 2022-10-31 | 15.27 | $15.23 | 797305 |
| 2022-10-28 | 15.21 | $15.40 | 875000 |
| 2022-10-27 | 15.07 | $15.27 | 1.6M |
| 2022-10-26 | 14.95 | $15.30 | 1.3M |
| 2022-10-25 | 14.78 | $15.26 | 634527 |
| 2022-10-24 | 14.59 | $15.00 | 642600 |
| 2022-10-21 | 14.43 | $14.91 | 1.3M |
| 2022-10-20 | 14.27 | $14.57 | 933536 |
| 2022-10-19 | 14.19 | $14.56 | 910000 |
| 2022-10-18 | 14.10 | $14.75 | 1.2M |
| 2022-10-17 | 13.92 | $14.51 | 821500 |
| 2022-10-14 | 13.79 | $14.02 | 2.2M |
| 2022-10-13 | 13.80 | $14.24 | 2.5M |
| 2022-10-12 | 13.74 | $13.63 | 3.5M |
| 2022-10-11 | 13.87 | $13.70 | 1.1M |
| 2022-10-10 | 14.01 | $14.00 | 1.1M |
| 2022-10-07 | 14.10 | $14.08 | 656400 |
| 2022-10-06 | 14.18 | $14.27 | 1.1M |
| 2022-10-05 | 14.23 | $14.68 | 1.2M |
| 2022-10-04 | 14.17 | $14.98 | 917700 |
| 2022-10-03 | 14.01 | $14.19 | 1.5M |
| 2022-09-30 | 14.07 | $13.91 | 729524 |
| 2022-09-29 | 14.23 | $13.89 | 816513 |
| 2022-09-28 | 14.45 | $14.12 | 1.6M |
| 2022-09-27 | 14.65 | $14.00 | 906300 |
| 2022-09-26 | 14.94 | $14.19 | 1.8M |
| 2022-09-23 | 15.24 | $14.50 | 1.6M |
| 2022-09-22 | 15.50 | $15.16 | 733700 |
| 2022-09-21 | 15.61 | $15.26 | 736645 |
| 2022-09-20 | 15.72 | $15.52 | 1.7M |
| 2022-09-19 | 15.77 | $15.85 | 955500 |
| 2022-09-16 | 15.72 | $15.80 | 1.0M |
| 2022-09-15 | 15.67 | $15.91 | 1.4M |
| 2022-09-14 | 15.58 | $15.81 | 571200 |
| 2022-09-13 | 15.51 | $15.74 | 718900 |
| 2022-09-12 | 15.43 | $16.21 | 882413 |
| 2022-09-09 | 15.20 | $15.78 | 1.0M |
| 2022-09-08 | 15.05 | $15.34 | 5.8M |
| 2022-09-07 | 15.02 | $15.20 | 4.6M |
| 2022-09-06 | 15.02 | $15.05 | 1.3M |
| 2022-09-02 | 15.08 | $14.96 | 7.2M |
| 2022-09-01 | 15.19 | $14.97 | 4.8M |
| 2022-08-31 | 15.32 | $15.20 | 1.5M |
| 2022-08-30 | 15.40 | $15.22 | 945500 |
| 2022-08-29 | 15.51 | $15.21 | 2.7M |
| 2022-08-26 | 15.64 | $15.12 | 4.1M |
| 2022-08-25 | 15.83 | $15.57 | 1.2M |
| 2022-08-24 | 15.92 | $15.43 | 1.7M |
| 2022-08-23 | 16.08 | $15.46 | 1.3M |
| 2022-08-22 | 16.26 | $15.45 | 2.3M |
| 2022-08-19 | 16.48 | $15.82 | 1.2M |
| 2022-08-18 | 16.62 | $16.18 | 915005 |
| 2022-08-17 | 16.68 | $16.29 | 1.1M |
| 2022-08-16 | 16.71 | $16.52 | 1.3M |
| 2022-08-15 | 16.66 | $16.48 | 1.1M |
| 2022-08-12 | 16.61 | $16.73 | 2.0M |
| 2022-08-11 | 16.47 | $16.58 | 2.9M |
| 2022-08-10 | 16.33 | $16.55 | 3.0M |
| 2022-08-09 | 16.17 | $16.21 | 2.4M |
| 2022-08-08 | 16.08 | $16.16 | 2.1M |
| 2022-08-05 | 15.98 | $16.08 | 3.0M |
| 2022-08-04 | 15.88 | $16.09 | 1.7M |
| 2022-08-03 | 15.75 | $15.98 | 1.9M |
| 2022-08-02 | 15.63 | $15.64 | 800326 |
| 2022-08-01 | 15.59 | $15.93 | 679655 |
| 2022-07-29 | 15.44 | $15.89 | 1.9M |
| 2022-07-28 | 15.28 | $15.59 | 1.2M |
| 2022-07-27 | 15.18 | $15.52 | 1.4M |
| 2022-07-26 | 15.08 | $15.14 | 3.1M |
| 2022-07-25 | 15.08 | $15.51 | 2.9M |
| 2022-07-22 | 14.97 | $15.22 | 1.0M |
| 2022-07-21 | 14.93 | $15.42 | 2.2M |
| 2022-07-20 | 14.82 | $15.14 | 2.2M |
| 2022-07-19 | 14.78 | $15.49 | 2.3M |
| 2022-07-18 | 14.64 | $14.91 | 2.3M |
| 2022-07-15 | 14.65 | $14.72 | 1.6M |
| 2022-07-14 | 14.74 | $14.53 | 3.2M |
| 2022-07-13 | 14.91 | $15.00 | 1.9M |
| 2022-07-12 | 14.98 | $15.06 | 2.2M |
| 2022-07-11 | 15.05 | $15.06 | 1.7M |
| 2022-07-08 | 15.16 | $15.39 | 1.0M |
| 2022-07-07 | 15.18 | $15.32 | 1.2M |
| 2022-07-06 | 15.25 | $15.01 | 2.4M |
| 2022-07-05 | 15.43 | $15.11 | 3.7M |
| 2022-07-01 | 15.63 | $15.74 | 1.1M |
| 2022-06-30 | 15.69 | $15.87 | 1.8M |
| 2022-06-29 | 15.72 | $15.90 | 2.7M |
| 2022-06-28 | 15.76 | $16.04 | 2.7M |
| 2022-06-27 | 15.76 | $16.15 | 706531 |
| 2022-06-24 | 15.75 | $16.19 | 5.8M |
| 2022-06-23 | 15.73 | $15.75 | 1.6M |
| 2022-06-22 | 15.85 | $16.06 | 715342 |
| 2022-06-21 | 15.91 | $16.16 | 1.1M |
| 2022-06-17 | 15.96 | $15.76 | 6.2M |
| 2022-06-16 | 16.15 | $15.76 | 2.3M |
| 2022-06-15 | 16.40 | $16.17 | 1.4M |
| 2022-06-14 | 16.58 | $15.57 | 2.2M |
| 2022-06-13 | 17.00 | $15.63 | 2.7M |
| 2022-06-10 | 17.49 | $16.08 | 6.0M |
| 2022-06-09 | 17.94 | $16.77 | 1.7M |
| 2022-06-08 | 18.28 | $17.84 | 2.0M |
| 2022-06-07 | 18.35 | $18.23 | 1.3M |
| 2022-06-06 | 18.31 | $18.23 | 815704 |
| 2022-06-03 | 18.25 | $18.00 | 963600 |
| 2022-06-02 | 18.24 | $18.29 | 1.2M |
| 2022-06-01 | 18.14 | $17.98 | 780902 |
| 2022-05-31 | 18.11 | $18.28 | 1.3M |
| 2022-05-27 | 17.97 | $18.44 | 937933 |
| 2022-05-26 | 17.75 | $18.26 | 1.5M |
| 2022-05-25 | 17.53 | $17.99 | 1.7M |
| 2022-05-24 | 17.35 | $18.00 | 2.0M |
| 2022-05-23 | 17.13 | $17.80 | 1.2M |
| 2022-05-20 | 16.93 | $17.29 | 1.0M |
| 2022-05-19 | 16.85 | $17.27 | 1.4M |
| 2022-05-18 | 16.76 | $17.10 | 3.4M |
| 2022-05-17 | 16.72 | $17.51 | 1.0M |
| 2022-05-16 | 16.53 | $17.01 | 926900 |
| 2022-05-13 | 16.48 | $16.96 | 2.0M |
| 2022-05-12 | 16.44 | $16.51 | 1.7M |
| 2022-05-11 | 16.54 | $16.55 | 1.6M |
| 2022-05-10 | 16.66 | $16.57 | 2.3M |
| 2022-05-09 | 16.81 | $16.31 | 5.3M |
| 2022-05-06 | 17.08 | $16.78 | 1.1M |
| 2022-05-05 | 17.27 | $17.07 | 1.5M |
| 2022-05-04 | 17.42 | $17.73 | 1.0M |
| 2022-05-03 | 17.39 | $17.56 | 1.1M |
| 2022-05-02 | 17.43 | $17.27 | 1.8M |
| 2022-04-29 | 17.56 | $17.25 | 1.9M |
| 2022-04-28 | 17.74 | $17.55 | 830336 |
| 2022-04-27 | 17.87 | $17.26 | 1.6M |
| 2022-04-26 | 18.13 | $17.32 | 1.5M |
| 2022-04-25 | 18.42 | $18.01 | 2.3M |
| 2022-04-22 | 18.56 | $18.27 | 1.1M |
| 2022-04-21 | 18.65 | $18.61 | 1.7M |
| 2022-04-20 | 18.65 | $18.77 | 1.6M |
| 2022-04-19 | 18.60 | $18.55 | 3.1M |
| 2022-04-18 | 18.61 | $18.48 | 1.9M |
| 2022-04-14 | 18.65 | $18.53 | 1.1M |
| 2022-04-13 | 18.67 | $18.53 | 1.9M |
| 2022-04-12 | 18.71 | $18.33 | 1.3M |
| 2022-04-11 | 18.81 | $18.53 | 1.5M |
| 2022-04-08 | 18.87 | $18.64 | 1.1M |
| 2022-04-07 | 18.91 | $18.53 | 1.2M |
| 2022-04-06 | 18.99 | $18.46 | 1.2M |
| 2022-04-05 | 19.10 | $18.72 | 1.7M |
| 2022-04-04 | 19.16 | $19.03 | 1.1M |
| 2022-04-01 | 19.13 | $19.14 | 1.8M |
| 2022-03-31 | 19.05 | $18.91 | 1.3M |
| 2022-03-30 | 19.03 | $19.27 | 1.8M |
| 2022-03-29 | 18.89 | $19.45 | 8.0M |
| 2022-03-28 | 18.65 | $18.80 | 869905 |
| 2022-03-25 | 18.57 | $18.81 | 1.0M |
| 2022-03-24 | 18.47 | $18.76 | 1.0M |
| 2022-03-23 | 18.37 | $18.73 | 1.5M |
| 2022-03-22 | 18.25 | $19.19 | 1.1M |
| 2022-03-21 | 17.97 | $18.75 | 2.3M |
| 2022-03-18 | 17.76 | $18.88 | 4.1M |
| 2022-03-17 | 17.49 | $18.83 | 1.9M |
| 2022-03-16 | 17.17 | $18.85 | 3.2M |
| 2022-03-15 | 16.80 | $17.96 | 4.2M |
| 2022-03-14 | 16.64 | $17.81 | 2.1M |
| 2022-03-11 | 16.51 | $17.20 | 4.6M |
| 2022-03-10 | 16.57 | $17.34 | 3.2M |
| 2022-03-09 | 16.62 | $17.66 | 5.5M |
| 2022-03-08 | 16.60 | $16.61 | 8.9M |
| 2022-03-07 | 16.93 | $15.86 | 8.0M |
| 2022-03-04 | 17.59 | $16.55 | 13.2M |
| 2022-03-03 | 18.19 | $17.71 | 4.8M |
| 2022-03-02 | 18.58 | $18.11 | 3.4M |
| 2022-03-01 | 18.94 | $17.68 | 6.2M |
| 2022-02-28 | 19.53 | $18.70 | 5.0M |
| 2022-02-25 | 19.93 | $19.59 | 2.6M |
| 2022-02-24 | 20.14 | $19.13 | 16.4M |
| 2022-02-23 | 20.56 | $19.95 | 4.3M |
| 2022-02-22 | 20.80 | $20.19 | 4.2M |
| 2022-02-18 | 21.03 | $20.59 | 1.2M |
| 2022-02-17 | 21.17 | $20.69 | 2.4M |
| 2022-02-16 | 21.32 | $21.22 | 2.1M |
| 2022-02-15 | 21.33 | $21.23 | 1.2M |
| 2022-02-14 | 21.33 | $20.76 | 3.9M |
| 2022-02-11 | 21.48 | $20.96 | 3.6M |
| 2022-02-10 | 21.60 | $21.61 | 3.3M |
| 2022-02-09 | 21.53 | $21.84 | 7.1M |
| 2022-02-08 | 21.36 | $21.70 | 7.3M |
| 2022-02-07 | 21.20 | $21.36 | 3.4M |
| 2022-02-04 | 21.11 | $21.17 | 1.9M |
| 2022-02-03 | 21.06 | $21.20 | 2.5M |
| 2022-02-02 | 20.99 | $21.30 | 3.8M |
| 2022-02-01 | 20.86 | $21.17 | 4.5M |
| 2022-01-31 | 20.75 | $20.78 | 1.1M |
| 2022-01-28 | 20.73 | $20.53 | 1.0M |
| 2022-01-27 | 20.79 | $20.53 | 2.0M |
| 2022-01-26 | 20.86 | $20.51 | 3.3M |
| 2022-01-25 | 20.94 | $20.39 | 1.4M |
| 2022-01-24 | 21.08 | $20.24 | 2.4M |
| 2022-01-21 | 21.30 | $20.61 | 1.7M |
| 2022-01-20 | 21.44 | $20.82 | 2.4M |
| 2022-01-19 | 21.53 | $21.05 | 1.3M |
| 2022-01-18 | 21.57 | $21.23 | 1.1M |
| 2022-01-14 | 21.55 | $21.56 | 866900 |
| 2022-01-13 | 21.41 | $21.56 | 3.2M |
| 2022-01-12 | 21.22 | $21.47 | 2.9M |
| 2022-01-11 | 21.02 | $21.21 | 677600 |
| 2022-01-10 | 20.86 | $21.02 | 963600 |
| 2022-01-07 | 20.70 | $21.03 | 1.1M |
| 2022-01-06 | 20.51 | $20.77 | 2.7M |
| 2022-01-05 | 20.35 | $20.56 | 3.9M |
| 2022-01-04 | 20.22 | $20.72 | 613400 |
| 2022-01-03 | 20.01 | $20.25 | 378900 |
| 2021-12-31 | 19.89 | $20.05 | 225200 |
| 2021-12-30 | 19.82 | $20.00 | 483519 |
| 2021-12-29 | 19.74 | $20.11 | 373504 |
| 2021-12-28 | 19.62 | $20.04 | 628912 |
| 2021-12-27 | 19.48 | $20.06 | 307401 |
| 2021-12-23 | 19.32 | $19.82 | 489591 |
| 2021-12-22 | 19.20 | $19.62 | 279445 |
| 2021-12-21 | 19.12 | $19.42 | 380300 |
| 2021-12-20 | 19.10 | $19.08 | 1.3M |
| 2021-12-17 | 19.18 | $19.19 | 726600 |
| 2021-12-16 | 19.25 | $19.45 | 907545 |
| 2021-12-15 | 19.25 | $19.33 | 570009 |
| 2021-12-14 | 19.31 | $19.21 | 703433 |
| 2021-12-13 | 19.41 | $19.16 | 1.0M |
| 2021-12-10 | 19.57 | $19.88 | 362900 |
| 2021-12-09 | 19.53 | $19.83 | 2.8M |
| 2021-12-08 | 19.51 | $20.06 | 361800 |
| 2021-12-07 | 19.42 | $20.02 | 848423 |
| 2021-12-06 | 19.32 | $19.74 | 724713 |
| 2021-12-03 | 19.30 | $19.39 | 871500 |
| 2021-12-02 | 19.40 | $19.68 | 2.2M |
| 2021-12-01 | 19.43 | $19.29 | 828100 |
| 2021-11-30 | 19.60 | $19.27 | 1.2M |
| 2021-11-29 | 19.83 | $19.44 | 446800 |
| 2021-11-26 | 20.05 | $19.36 | 2.1M |
| 2021-11-24 | 20.35 | $20.19 | 3.3M |
| 2021-11-23 | 20.47 | $20.27 | 2.1M |
| 2021-11-22 | 20.58 | $20.24 | 1.2M |
| 2021-11-19 | 20.73 | $20.24 | 1.2M |
| 2021-11-18 | 20.91 | $20.74 | 641300 |
| 2021-11-17 | 20.97 | $20.80 | 295843 |
| 2021-11-16 | 21.03 | $20.83 | 241500 |
| 2021-11-15 | 21.09 | $20.92 | 674722 |
| 2021-11-12 | 21.14 | $20.94 | 1.0M |
| 2021-11-11 | 21.18 | $20.93 | 431200 |
| 2021-11-10 | 21.23 | $20.86 | 527100 |
| 2021-11-09 | 21.32 | $21.02 | 1.2M |
| 2021-11-08 | 21.37 | $21.16 | 564900 |
| 2021-11-05 | 21.38 | $21.18 | 498768 |
| 2021-11-04 | 21.38 | $21.03 | 3.8M |
| 2021-11-03 | 21.43 | $21.47 | 604140 |
| 2021-11-02 | 21.33 | $21.24 | 958400 |
| 2021-11-01 | 21.29 | $21.33 | 603619 |
| 2021-10-29 | 21.20 | $21.05 | 338719 |
| 2021-10-28 | 21.18 | $21.13 | 346500 |
| 2021-10-27 | 21.11 | $20.93 | 716437 |
| 2021-10-26 | 21.10 | $21.06 | 1.2M |
| 2021-10-25 | 21.03 | $20.96 | 684346 |
| 2021-10-22 | 20.97 | $20.98 | 666900 |
| 2021-10-21 | 20.89 | $20.87 | 1.2M |
| 2021-10-20 | 20.82 | $20.94 | 2.1M |
| 2021-10-19 | 20.71 | $20.87 | 627825 |
| 2021-10-18 | 20.59 | $20.70 | 660200 |
| 2021-10-15 | 20.49 | $20.76 | 1.3M |
| 2021-10-14 | 20.35 | $20.51 | 910800 |
| 2021-10-13 | 20.26 | $20.34 | 827011 |
| 2021-10-12 | 20.20 | $20.34 | 1.2M |
| 2021-10-11 | 20.12 | $20.32 | 1.2M |
| 2021-10-08 | 20.03 | $20.30 | 792500 |
| 2021-10-07 | 19.92 | $20.20 | 2.0M |
| 2021-10-06 | 19.82 | $20.17 | 2.9M |
| 2021-10-05 | 19.71 | $20.07 | 2.3M |
| 2021-10-04 | 19.61 | $19.69 | 2.0M |
| 2021-10-01 | 19.61 | $19.81 | 1.1M |
| 2021-09-30 | 19.58 | $19.62 | 838642 |
| 2021-09-29 | 19.59 | $19.68 | 509935 |
| 2021-09-28 | 19.60 | $19.62 | 1.4M |
| 2021-09-27 | 19.62 | $20.07 | 1.9M |
| 2021-09-24 | 19.52 | $19.78 | 747324 |
| 2021-09-23 | 19.48 | $19.82 | 675004 |
| 2021-09-22 | 19.43 | $19.43 | 1.6M |
| 2021-09-21 | 19.49 | $19.05 | 1.0M |
| 2021-09-20 | 19.69 | $18.97 | 2.6M |
| 2021-09-17 | 19.96 | $19.80 | 991346 |
| 2021-09-16 | 20.03 | $20.06 | 740939 |
| 2021-09-15 | 20.03 | $20.05 | 945007 |
| 2021-09-14 | 20.03 | $19.91 | 1.2M |
| 2021-09-13 | 20.08 | $20.11 | 675200 |
| 2021-09-10 | 20.08 | $19.84 | 632800 |
| 2021-09-09 | 20.17 | $19.98 | 595300 |
| 2021-09-08 | 20.23 | $20.00 | 440121 |
| 2021-09-07 | 20.29 | $20.21 | 1.0M |
| 2021-09-03 | 20.30 | $20.30 | 466428 |
| 2021-09-02 | 20.28 | $20.30 | 1.0M |
| 2021-09-01 | 20.26 | $20.30 | 1.0M |
| 2021-08-31 | 20.23 | $20.10 | 463700 |
| 2021-08-30 | 20.26 | $20.12 | 301308 |
| 2021-08-27 | 20.28 | $20.29 | 789700 |
| 2021-08-26 | 20.25 | $20.09 | 714426 |
| 2021-08-25 | 20.28 | $20.29 | 396100 |
| 2021-08-24 | 20.24 | $20.16 | 284214 |
| 2021-08-23 | 20.24 | $20.12 | 540605 |
| 2021-08-20 | 20.25 | $19.91 | 356035 |
| 2021-08-19 | 20.32 | $19.80 | 647000 |
| 2021-08-18 | 20.44 | $20.07 | 595000 |
| 2021-08-17 | 20.49 | $20.07 | 939602 |
| 2021-08-16 | 20.56 | $20.44 | 914300 |
| 2021-08-13 | 20.51 | $20.62 | 678300 |
| 2021-08-12 | 20.39 | $20.49 | 490200 |
| 2021-08-11 | 20.29 | $20.51 | 704500 |
| 2021-08-10 | 20.14 | $20.25 | 1.0M |
| 2021-08-09 | 20.05 | $20.21 | 685600 |
| 2021-08-06 | 19.94 | $20.19 | 438044 |
| 2021-08-05 | 19.82 | $20.00 | 1.1M |
| 2021-08-04 | 19.72 | $19.86 | 616900 |
| 2021-08-03 | 19.64 | $19.82 | 937400 |
| 2021-08-02 | 19.56 | $19.65 | 644208 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.10
2026-07-29
Close Price
$40.30
Vol: 773800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.22
Average
53.95
Maximum
77.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 55.10 | $40.30 | 773800 |
| 2026-07-28 | 58.56 | $40.81 | 735742 |
| 2026-07-27 | 59.68 | $40.97 | 1.5M |
| 2026-07-24 | 56.79 | $40.38 | 2.0M |
| 2026-07-23 | 54.09 | $39.87 | 1.3M |
| 2026-07-22 | 60.03 | $40.72 | 2.0M |
| 2026-07-21 | 58.02 | $40.33 | 1.9M |
| 2026-07-20 | 54.51 | $39.70 | 2.3M |
| 2026-07-17 | 57.55 | $40.12 | 772633 |
| 2026-07-16 | 59.51 | $40.38 | 3.1M |
| 2026-07-15 | 60.26 | $40.48 | 2.2M |
| 2026-07-14 | 58.11 | $40.05 | 2.0M |
| 2026-07-13 | 56.44 | $39.73 | 1.4M |
| 2026-07-10 | 59.09 | $40.11 | 627100 |
| 2026-07-09 | 57.60 | $39.81 | 1.4M |
| 2026-07-08 | 56.12 | $39.52 | 1.0M |
| 2026-07-07 | 60.09 | $40.10 | 2.1M |
| 2026-07-06 | 63.01 | $40.50 | 1.4M |
| 2026-07-02 | 60.06 | $39.86 | 1.0M |
| 2026-07-01 | 55.94 | $39.07 | 872229 |
| 2026-06-30 | 55.50 | $38.99 | 1.1M |
| 2026-06-29 | 54.08 | $38.73 | 1.2M |
| 2026-06-26 | 51.47 | $38.27 | 395200 |
| 2026-06-25 | 53.09 | $38.53 | 696544 |
| 2026-06-24 | 51.36 | $38.22 | 4.2M |
| 2026-06-23 | 54.31 | $38.70 | 728300 |
| 2026-06-22 | 56.89 | $39.10 | 791243 |
| 2026-06-18 | 55.01 | $38.73 | 930200 |
| 2026-06-17 | 55.07 | $38.74 | 3.5M |
| 2026-06-16 | 55.49 | $38.81 | 2.6M |
| 2026-06-15 | 52.48 | $38.19 | 3.9M |
| 2026-06-12 | 56.33 | $38.85 | 1.3M |
| 2026-06-11 | 54.10 | $38.39 | 1.0M |
| 2026-06-10 | 46.82 | $37.09 | 519500 |
| 2026-06-09 | 50.38 | $37.70 | 627400 |
| 2026-06-08 | 49.11 | $37.49 | 582100 |
| 2026-06-05 | 48.28 | $37.35 | 616400 |
| 2026-06-04 | 52.30 | $38.04 | 784736 |
| 2026-06-03 | 50.13 | $37.66 | 361007 |
| 2026-06-02 | 55.02 | $38.44 | 1.2M |
| 2026-06-01 | 54.20 | $38.29 | 569600 |
| 2026-05-29 | 55.61 | $38.51 | 863630 |
| 2026-05-28 | 54.75 | $38.34 | 906033 |
| 2026-05-27 | 57.69 | $38.81 | 308100 |
| 2026-05-26 | 58.20 | $38.89 | 497509 |
| 2026-05-22 | 54.76 | $38.16 | 564133 |
| 2026-05-21 | 56.83 | $38.50 | 505700 |
| 2026-05-20 | 56.18 | $38.36 | 984764 |
| 2026-05-19 | 50.88 | $37.30 | 516538 |
| 2026-05-18 | 53.61 | $37.77 | 1.3M |
| 2026-05-15 | 49.68 | $37.05 | 841622 |
| 2026-05-14 | 52.68 | $37.56 | 802223 |
| 2026-05-13 | 52.92 | $37.60 | 3.0M |
| 2026-05-12 | 52.67 | $37.55 | 538800 |
| 2026-05-11 | 54.87 | $37.94 | 414713 |
| 2026-05-08 | 55.49 | $38.05 | 359554 |
| 2026-05-07 | 53.77 | $37.67 | 1.6M |
| 2026-05-06 | 58.32 | $38.48 | 5.3M |
| 2026-05-05 | 51.76 | $37.11 | 298500 |
| 2026-05-04 | 49.56 | $36.71 | 565200 |
| 2026-05-01 | 55.05 | $37.63 | 1.2M |
| 2026-04-30 | 55.56 | $37.71 | 780347 |
| 2026-04-29 | 51.75 | $36.99 | 1.3M |
| 2026-04-28 | 54.98 | $37.51 | 993067 |
| 2026-04-27 | 54.46 | $37.41 | 487640 |
| 2026-04-24 | 54.70 | $37.45 | 578877 |
| 2026-04-23 | 53.23 | $37.15 | 1.1M |
| 2026-04-22 | 57.55 | $37.88 | 2.5M |
| 2026-04-21 | 57.61 | $37.89 | 523000 |
| 2026-04-20 | 62.44 | $38.66 | 957430 |
| 2026-04-17 | 63.82 | $38.87 | 1.7M |
| 2026-04-16 | 60.79 | $38.10 | 909029 |
| 2026-04-15 | 62.80 | $38.41 | 1.2M |
| 2026-04-14 | 62.34 | $38.29 | 2.7M |
| 2026-04-13 | 60.74 | $37.87 | 1.6M |
| 2026-04-10 | 58.66 | $37.35 | 323600 |
| 2026-04-09 | 58.14 | $37.22 | 706500 |
| 2026-04-08 | 57.94 | $37.17 | 1.2M |
| 2026-04-07 | 51.23 | $35.62 | 693921 |
| 2026-04-06 | 50.80 | $35.53 | 726120 |
| 2026-04-02 | 49.57 | $35.27 | 504380 |
| 2026-04-01 | 50.83 | $35.54 | 1.7M |
| 2026-03-31 | 47.62 | $34.85 | 1.6M |
| 2026-03-30 | 39.95 | $33.43 | 868400 |
| 2026-03-27 | 38.93 | $33.26 | 657700 |
| 2026-03-26 | 40.03 | $33.55 | 904563 |
| 2026-03-25 | 43.75 | $34.47 | 1.6M |
| 2026-03-24 | 39.76 | $33.78 | 2.5M |
| 2026-03-23 | 41.25 | $34.15 | 2.1M |
| 2026-03-20 | 34.73 | $33.11 | 1.9M |
| 2026-03-19 | 39.23 | $34.24 | 1.7M |
| 2026-03-18 | 38.96 | $34.20 | 1.1M |
| 2026-03-17 | 41.28 | $34.74 | 1.3M |
| 2026-03-16 | 39.50 | $34.46 | 1.8M |
| 2026-03-13 | 34.18 | $33.67 | 1.4M |
| 2026-03-12 | 36.21 | $34.20 | 1.5M |
| 2026-03-11 | 40.58 | $35.21 | 1.9M |
| 2026-03-10 | 40.71 | $35.24 | 1.6M |
| 2026-03-09 | 40.46 | $35.20 | 1.5M |
| 2026-03-06 | 38.43 | $34.88 | 8.1M |
| 2026-03-05 | 39.42 | $35.13 | 1.2M |
| 2026-03-04 | 42.67 | $35.90 | 1.1M |
| 2026-03-03 | 39.28 | $35.35 | 5.8M |
| 2026-03-02 | 45.50 | $36.69 | 1.8M |
| 2026-02-27 | 51.39 | $37.71 | 1.5M |
| 2026-02-26 | 55.18 | $38.28 | 4.2M |
| 2026-02-25 | 54.80 | $38.21 | 1.1M |
| 2026-02-24 | 50.35 | $37.45 | 976500 |
| 2026-02-23 | 51.95 | $37.70 | 2.0M |
| 2026-02-20 | 53.36 | $37.92 | 1.4M |
| 2026-02-19 | 49.37 | $37.25 | 733400 |
| 2026-02-18 | 51.69 | $37.62 | 742800 |
| 2026-02-17 | 49.94 | $37.33 | 13.3M |
| 2026-02-13 | 45.26 | $36.61 | 1.4M |
| 2026-02-12 | 48.62 | $37.17 | 2.1M |
| 2026-02-11 | 52.09 | $37.70 | 4.0M |
| 2026-02-10 | 55.43 | $38.17 | 5.0M |
| 2026-02-09 | 59.94 | $38.75 | 947413 |
| 2026-02-06 | 56.83 | $38.21 | 1.1M |
| 2026-02-05 | 51.55 | $37.41 | 1.0M |
| 2026-02-04 | 61.04 | $38.48 | 2.6M |
| 2026-02-03 | 62.78 | $38.65 | 3.0M |
| 2026-02-02 | 64.85 | $38.85 | 1.3M |
| 2026-01-30 | 61.00 | $38.22 | 2.3M |
| 2026-01-29 | 63.63 | $38.47 | 1.2M |
| 2026-01-28 | 61.82 | $38.18 | 936341 |
| 2026-01-27 | 67.91 | $38.73 | 867512 |
| 2026-01-26 | 62.26 | $37.85 | 927332 |
| 2026-01-23 | 59.57 | $37.50 | 803603 |
| 2026-01-22 | 60.38 | $37.57 | 716200 |
| 2026-01-21 | 58.20 | $37.29 | 1.0M |
| 2026-01-20 | 55.63 | $36.98 | 1.9M |
| 2026-01-16 | 61.68 | $37.50 | 1.6M |
| 2026-01-15 | 60.01 | $37.29 | 1.3M |
| 2026-01-14 | 60.49 | $37.33 | 1.7M |
| 2026-01-13 | 59.49 | $37.20 | 3.1M |
| 2026-01-12 | 60.95 | $37.33 | 586003 |
| 2026-01-09 | 58.97 | $37.06 | 631243 |
| 2026-01-08 | 60.26 | $37.18 | 970443 |
| 2026-01-07 | 58.23 | $36.90 | 1.7M |
| 2026-01-06 | 65.22 | $37.52 | 1.2M |
| 2026-01-05 | 68.90 | $37.81 | 1.3M |
| 2026-01-02 | 67.20 | $37.53 | 2.1M |
| 2025-12-31 | 64.30 | $37.09 | 404900 |
| 2025-12-30 | 66.72 | $37.28 | 951825 |
| 2025-12-29 | 65.21 | $37.05 | 573307 |
| 2025-12-26 | 69.64 | $37.39 | 672543 |
| 2025-12-24 | 69.12 | $37.30 | 385600 |
| 2025-12-23 | 68.42 | $37.18 | 599600 |
| 2025-12-22 | 67.19 | $36.97 | 959043 |
| 2025-12-19 | 66.06 | $36.78 | 877400 |
| 2025-12-18 | 64.33 | $36.50 | 1.6M |
| 2025-12-17 | 62.18 | $36.17 | 1.0M |
| 2025-12-16 | 61.64 | $36.09 | 1.2M |
| 2025-12-15 | 66.55 | $36.53 | 1.0M |
| 2025-12-12 | 64.01 | $36.12 | 3.0M |
| 2025-12-11 | 67.45 | $36.41 | 1.0M |
| 2025-12-10 | 64.17 | $35.89 | 1.4M |
| 2025-12-09 | 59.57 | $35.27 | 617550 |
| 2025-12-08 | 58.59 | $35.15 | 988705 |
| 2025-12-05 | 58.27 | $35.11 | 590500 |
| 2025-12-04 | 59.25 | $35.20 | 619700 |
| 2025-12-03 | 58.66 | $35.12 | 349800 |
| 2025-12-02 | 59.57 | $35.21 | 497736 |
| 2025-12-01 | 56.87 | $34.83 | 646833 |
| 2025-11-28 | 58.54 | $35.00 | 285744 |
| 2025-11-26 | 56.77 | $34.75 | 841200 |
| 2025-11-25 | 53.13 | $34.27 | 782628 |
| 2025-11-24 | 46.64 | $33.54 | 726302 |
| 2025-11-21 | 46.98 | $33.58 | 1.3M |
| 2025-11-20 | 40.74 | $32.97 | 675516 |
| 2025-11-19 | 44.31 | $33.41 | 497800 |
| 2025-11-18 | 45.08 | $33.50 | 953442 |
| 2025-11-17 | 49.52 | $33.99 | 905500 |
| 2025-11-14 | 56.65 | $34.65 | 474100 |
| 2025-11-13 | 62.77 | $35.12 | 1.1M |
| 2025-11-12 | 66.55 | $35.38 | 1.6M |
| 2025-11-11 | 63.67 | $35.02 | 1.7M |
| 2025-11-10 | 60.83 | $34.70 | 826000 |
| 2025-11-07 | 54.85 | $34.13 | 1.1M |
| 2025-11-06 | 53.79 | $34.04 | 988200 |
| 2025-11-05 | 53.33 | $34.00 | 1.1M |
| 2025-11-04 | 47.88 | $33.56 | 11.9M |
| 2025-11-03 | 51.10 | $33.81 | 545628 |
| 2025-10-31 | 51.63 | $33.85 | 879030 |
| 2025-10-30 | 53.19 | $33.97 | 697600 |
| 2025-10-29 | 54.37 | $34.06 | 799437 |
| 2025-10-28 | 54.15 | $34.04 | 636000 |
| 2025-10-27 | 53.11 | $33.94 | 976700 |
| 2025-10-24 | 48.80 | $33.55 | 774200 |
| 2025-10-23 | 46.77 | $33.38 | 551000 |
| 2025-10-22 | 44.94 | $33.23 | 1.5M |
| 2025-10-21 | 43.09 | $33.08 | 710438 |
| 2025-10-20 | 45.83 | $33.36 | 1.5M |
| 2025-10-17 | 44.26 | $33.23 | 1.1M |
| 2025-10-16 | 48.34 | $33.63 | 1.6M |
| 2025-10-15 | 49.09 | $33.70 | 848916 |
| 2025-10-14 | 51.37 | $33.91 | 1.1M |
| 2025-10-13 | 48.33 | $33.63 | 1.1M |
| 2025-10-10 | 45.69 | $33.40 | 2.6M |
| 2025-10-09 | 49.23 | $33.74 | 831787 |
| 2025-10-08 | 55.88 | $34.29 | 915312 |
| 2025-10-07 | 52.56 | $33.99 | 2.2M |
| 2025-10-06 | 56.76 | $34.30 | 859504 |
| 2025-10-03 | 60.30 | $34.54 | 567851 |
| 2025-10-02 | 57.91 | $34.31 | 853780 |
| 2025-10-01 | 59.84 | $34.44 | 4.1M |
| 2025-09-30 | 58.84 | $34.34 | 1.9M |
| 2025-09-29 | 57.00 | $34.16 | 475000 |
| 2025-09-26 | 56.79 | $34.14 | 524220 |
| 2025-09-25 | 50.30 | $33.56 | 1.2M |
| 2025-09-24 | 53.88 | $33.83 | 796346 |
| 2025-09-23 | 56.42 | $34.01 | 1.1M |
| 2025-09-22 | 56.85 | $34.04 | 1.2M |
| 2025-09-19 | 56.12 | $33.97 | 402728 |
| 2025-09-18 | 56.64 | $34.01 | 443300 |
| 2025-09-17 | 56.25 | $33.97 | 568200 |
| 2025-09-16 | 57.10 | $34.04 | 1.0M |
| 2025-09-15 | 62.04 | $34.43 | 382112 |
| 2025-09-12 | 59.20 | $34.10 | 541244 |
| 2025-09-11 | 59.20 | $34.10 | 1.9M |
| 2025-09-10 | 55.67 | $33.71 | 671754 |
| 2025-09-09 | 54.32 | $33.57 | 610600 |
| 2025-09-08 | 54.13 | $33.55 | 1.3M |
| 2025-09-05 | 51.85 | $33.31 | 1.8M |
| 2025-09-04 | 52.47 | $33.37 | 352908 |
| 2025-09-03 | 48.79 | $32.99 | 911383 |
| 2025-09-02 | 48.59 | $32.97 | 882235 |
| 2025-08-29 | 53.10 | $33.43 | 688280 |
| 2025-08-28 | 54.67 | $33.58 | 1.4M |
| 2025-08-27 | 54.06 | $33.51 | 740111 |
| 2025-08-26 | 58.50 | $33.93 | 425901 |
| 2025-08-25 | 61.46 | $34.19 | 771801 |
| 2025-08-22 | 68.42 | $34.74 | 583440 |
| 2025-08-21 | 65.74 | $34.34 | 875111 |
| 2025-08-20 | 67.37 | $34.46 | 915919 |
| 2025-08-19 | 65.40 | $34.17 | 768730 |
| 2025-08-18 | 65.92 | $34.21 | 1.1M |
| 2025-08-15 | 68.78 | $34.43 | 1.5M |
| 2025-08-14 | 69.04 | $34.45 | 508900 |
| 2025-08-13 | 67.71 | $34.22 | 1.9M |
| 2025-08-12 | 66.22 | $33.97 | 453408 |
| 2025-08-11 | 64.66 | $33.72 | 1.7M |
| 2025-08-08 | 64.60 | $33.71 | 1.1M |
| 2025-08-07 | 63.12 | $33.47 | 2.3M |
| 2025-08-06 | 60.02 | $33.00 | 1.3M |
| 2025-08-05 | 55.90 | $32.45 | 390254 |
| 2025-08-04 | 54.93 | $32.33 | 2.5M |
| 2025-08-01 | 49.62 | $31.72 | 1.0M |
| 2025-07-31 | 53.03 | $32.07 | 551216 |
| 2025-07-30 | 54.14 | $32.18 | 710988 |
| 2025-07-29 | 57.35 | $32.49 | 431821 |
| 2025-07-28 | 55.40 | $32.25 | 523113 |
| 2025-07-25 | 61.52 | $32.80 | 553247 |
| 2025-07-24 | 60.93 | $32.72 | 737146 |
| 2025-07-23 | 64.11 | $32.99 | 934969 |
| 2025-07-22 | 57.64 | $32.16 | 680700 |
| 2025-07-21 | 56.29 | $32.01 | 1.0M |
| 2025-07-18 | 54.35 | $31.80 | 1.5M |
| 2025-07-17 | 54.57 | $31.82 | 1.2M |
| 2025-07-16 | 54.14 | $31.77 | 536800 |
| 2025-07-15 | 50.79 | $31.40 | 674836 |
| 2025-07-14 | 56.27 | $31.92 | 932007 |
| 2025-07-11 | 55.12 | $31.79 | 717700 |
| 2025-07-10 | 60.33 | $32.24 | 515600 |
| 2025-07-09 | 63.76 | $32.51 | 664700 |
| 2025-07-08 | 59.91 | $32.03 | 1.1M |
| 2025-07-07 | 56.72 | $31.68 | 896135 |
| 2025-07-03 | 57.84 | $31.77 | 1.0M |
| 2025-07-02 | 55.90 | $31.56 | 1.2M |
| 2025-07-01 | 55.35 | $31.50 | 1.7M |
| 2025-06-30 | 56.82 | $31.63 | 782900 |
| 2025-06-27 | 56.48 | $31.59 | 906700 |
| 2025-06-26 | 53.63 | $31.26 | 750800 |
| 2025-06-25 | 51.71 | $31.05 | 1.2M |
| 2025-06-24 | 52.90 | $31.17 | 749400 |
| 2025-06-23 | 46.81 | $30.54 | 719431 |
| 2025-06-20 | 45.53 | $30.42 | 899687 |
| 2025-06-18 | 46.77 | $30.56 | 2.6M |
| 2025-06-17 | 45.36 | $30.42 | 1.3M |
| 2025-06-16 | 51.92 | $31.12 | 1.4M |
| 2025-06-13 | 55.63 | $31.46 | 736001 |
| 2025-06-12 | 62.78 | $32.03 | 525504 |
| 2025-06-11 | 60.85 | $31.80 | 1.7M |
| 2025-06-10 | 60.77 | $31.79 | 806815 |
| 2025-06-09 | 66.60 | $32.22 | 585954 |
| 2025-06-06 | 67.32 | $32.27 | 580653 |
| 2025-06-05 | 65.86 | $32.06 | 654929 |
| 2025-06-04 | 64.42 | $31.86 | 601834 |
| 2025-06-03 | 64.42 | $31.86 | 1.2M |
| 2025-06-02 | 68.59 | $32.18 | 586107 |
| 2025-05-30 | 65.97 | $31.78 | 522584 |
| 2025-05-29 | 65.70 | $31.74 | 790713 |
| 2025-05-28 | 64.21 | $31.52 | 4.3M |
| 2025-05-27 | 68.05 | $31.82 | 4.8M |
| 2025-05-23 | 66.59 | $31.59 | 1.2M |
| 2025-05-22 | 68.66 | $31.75 | 900243 |
| 2025-05-21 | 68.31 | $31.69 | 687024 |
| 2025-05-20 | 70.94 | $31.90 | 3.4M |
| 2025-05-19 | 70.16 | $31.75 | 1.7M |
| 2025-05-16 | 67.45 | $31.26 | 938100 |
| 2025-05-15 | 67.16 | $31.21 | 2.4M |
| 2025-05-14 | 66.01 | $31.01 | 1.1M |
| 2025-05-13 | 64.84 | $30.81 | 2.6M |
| 2025-05-12 | 64.43 | $30.74 | 2.9M |
| 2025-05-09 | 64.74 | $30.77 | 660405 |
| 2025-05-08 | 63.19 | $30.49 | 687606 |
| 2025-05-07 | 63.08 | $30.47 | 927487 |
| 2025-05-06 | 63.90 | $30.56 | 943593 |
| 2025-05-05 | 63.85 | $30.55 | 6.6M |
| 2025-05-02 | 62.64 | $30.30 | 1.3M |
| 2025-05-01 | 59.99 | $29.78 | 854900 |
| 2025-04-30 | 60.86 | $29.89 | 1.3M |
| 2025-04-29 | 63.14 | $30.18 | 1.1M |
| 2025-04-28 | 62.07 | $29.95 | 860224 |
| 2025-04-25 | 61.18 | $29.76 | 1.7M |
| 2025-04-24 | 60.39 | $29.59 | 960232 |
| 2025-04-23 | 59.33 | $29.36 | 1.9M |
| 2025-04-22 | 58.51 | $29.18 | 1.7M |
| 2025-04-21 | 54.46 | $28.35 | 1.1M |
| 2025-04-17 | 55.64 | $28.54 | 1.6M |
| 2025-04-16 | 54.25 | $28.26 | 2.2M |
| 2025-04-15 | 54.37 | $28.28 | 2.7M |
| 2025-04-14 | 51.94 | $27.78 | 5.3M |
| 2025-04-11 | 49.96 | $27.39 | 4.6M |
| 2025-04-10 | 46.31 | $26.71 | 8.2M |
| 2025-04-09 | 47.37 | $26.93 | 6.1M |
| 2025-04-08 | 33.04 | $24.77 | 4.3M |
| 2025-04-07 | 33.56 | $24.90 | 5.6M |
| 2025-04-04 | 36.56 | $25.61 | 2.6M |
| 2025-04-03 | 50.70 | $27.94 | 1.6M |
| 2025-04-02 | 59.08 | $28.84 | 862200 |
| 2025-04-01 | 57.44 | $28.62 | 935247 |
| 2025-03-31 | 56.47 | $28.49 | 1.5M |
| 2025-03-28 | 60.09 | $28.85 | 1.5M |
| 2025-03-27 | 63.20 | $29.14 | 627547 |
| 2025-03-26 | 62.50 | $29.03 | 1.2M |
| 2025-03-25 | 67.12 | $29.45 | 1.8M |
| 2025-03-24 | 64.70 | $29.04 | 3.4M |
| 2025-03-21 | 63.45 | $28.84 | 925200 |
| 2025-03-20 | 64.42 | $28.93 | 2.7M |
| 2025-03-19 | 69.72 | $29.40 | 5.2M |
| 2025-03-18 | 70.54 | $29.47 | 5.2M |
| 2025-03-17 | 68.90 | $29.14 | 1.2M |
| 2025-03-14 | 67.22 | $28.82 | 1.5M |
| 2025-03-13 | 62.81 | $28.08 | 3.9M |
| 2025-03-12 | 65.76 | $28.34 | 1.1M |
| 2025-03-11 | 64.35 | $28.11 | 1.9M |
| 2025-03-10 | 64.46 | $28.12 | 1.8M |
| 2025-03-07 | 75.46 | $29.02 | 1.6M |
| 2025-03-06 | 72.98 | $28.51 | 1.5M |
| 2025-03-05 | 77.50 | $28.82 | 3.4M |
| 2025-03-04 | 72.42 | $27.85 | 2.5M |
| 2025-03-03 | 73.56 | $27.92 | 1.5M |
| 2025-02-28 | 70.54 | $27.44 | 705000 |
| 2025-02-27 | 69.71 | $27.32 | 360829 |
| 2025-02-26 | 72.77 | $27.51 | 890300 |
| 2025-02-25 | 71.19 | $27.26 | 1.1M |
| 2025-02-24 | 67.06 | $26.69 | 1.5M |
| 2025-02-21 | 66.66 | $26.64 | 9.2M |
| 2025-02-20 | 67.91 | $26.72 | 299507 |
| 2025-02-19 | 66.72 | $26.56 | 490301 |
| 2025-02-18 | 73.84 | $27.00 | 471100 |
| 2025-02-14 | 70.51 | $26.51 | 357823 |
| 2025-02-13 | 69.77 | $26.41 | 866916 |
| 2025-02-12 | 69.47 | $26.37 | 817718 |
| 2025-02-11 | 67.21 | $26.07 | 463400 |
| 2025-02-10 | 64.90 | $25.79 | 1.1M |
| 2025-02-07 | 63.95 | $25.68 | 604100 |
| 2025-02-06 | 66.75 | $25.86 | 827100 |
| 2025-02-05 | 63.08 | $25.43 | 634449 |
| 2025-02-04 | 60.88 | $25.20 | 441407 |
| 2025-02-03 | 56.97 | $24.83 | 1.1M |
| 2025-01-31 | 64.23 | $25.27 | 1.3M |
| 2025-01-30 | 68.97 | $25.52 | 370000 |
| 2025-01-29 | 67.89 | $25.40 | 325043 |
| 2025-01-28 | 67.44 | $25.35 | 170900 |
| 2025-01-27 | 68.90 | $25.43 | 669411 |
| 2025-01-24 | 67.12 | $25.22 | 543817 |
| 2025-01-23 | 66.95 | $25.20 | 532835 |
| 2025-01-22 | 62.71 | $24.74 | 171200 |
| 2025-01-21 | 64.42 | $24.84 | 1.0M |
| 2025-01-17 | 58.89 | $24.32 | 370700 |
| 2025-01-16 | 57.69 | $24.22 | 414200 |
| 2025-01-15 | 56.36 | $24.11 | 620400 |
| 2025-01-14 | 50.43 | $23.67 | 346116 |
| 2025-01-13 | 45.65 | $23.37 | 579928 |
| 2025-01-10 | 45.93 | $23.39 | 450900 |
| 2025-01-08 | 49.86 | $23.66 | 843000 |
| 2025-01-07 | 49.25 | $23.62 | 458703 |
| 2025-01-06 | 49.10 | $23.61 | 372624 |
| 2025-01-03 | 44.00 | $23.28 | 94200 |
| 2025-01-02 | 39.65 | $23.03 | 151100 |
| 2024-12-31 | 43.08 | $23.30 | 113805 |
| 2024-12-30 | 43.35 | $23.32 | 121000 |
| 2024-12-27 | 43.60 | $23.34 | 487804 |
| 2024-12-26 | 44.34 | $23.40 | 91330 |
| 2024-12-24 | 43.74 | $23.36 | 76144 |
| 2024-12-23 | 40.51 | $23.15 | 751300 |
| 2024-12-20 | 39.57 | $23.09 | 614500 |
| 2024-12-19 | 39.11 | $23.06 | 806506 |
| 2024-12-18 | 38.82 | $23.04 | 2.6M |
| 2024-12-17 | 45.12 | $23.65 | 247114 |
| 2024-12-16 | 54.64 | $24.34 | 171422 |
| 2024-12-13 | 54.51 | $24.33 | 160314 |
| 2024-12-12 | 51.98 | $24.14 | 127300 |
| 2024-12-11 | 55.69 | $24.38 | 375800 |
| 2024-12-10 | 54.27 | $24.27 | 180010 |
| 2024-12-09 | 55.19 | $24.33 | 166130 |
| 2024-12-06 | 57.50 | $24.48 | 195120 |
| 2024-12-05 | 58.74 | $24.56 | 265100 |
| 2024-12-04 | 52.37 | $24.04 | 166803 |
| 2024-12-03 | 50.56 | $23.91 | 411300 |
| 2024-12-02 | 49.86 | $23.86 | 332130 |
| 2024-11-29 | 50.13 | $23.88 | 93940 |
| 2024-11-27 | 45.68 | $23.56 | 480720 |
| 2024-11-26 | 43.12 | $23.39 | 226511 |
| 2024-11-25 | 45.52 | $23.59 | 372000 |
| 2024-11-22 | 43.27 | $23.44 | 2.5M |
| 2024-11-21 | 45.79 | $23.65 | 530240 |
| 2024-11-20 | 45.06 | $23.60 | 447413 |
| 2024-11-19 | 45.64 | $23.65 | 182500 |
| 2024-11-18 | 47.85 | $23.84 | 141000 |
| 2024-11-15 | 45.06 | $23.63 | 184700 |
| 2024-11-14 | 42.11 | $23.42 | 199057 |
| 2024-11-13 | 40.22 | $23.29 | 184971 |
| 2024-11-12 | 41.51 | $23.42 | 1.0M |
| 2024-11-11 | 47.24 | $23.94 | 1.2M |
| 2024-11-08 | 45.45 | $23.81 | 581442 |
| 2024-11-07 | 51.59 | $24.29 | 357232 |
| 2024-11-06 | 49.85 | $24.16 | 459600 |
| 2024-11-05 | 55.72 | $24.56 | 616800 |
| 2024-11-04 | 51.52 | $24.25 | 193009 |
| 2024-11-01 | 50.07 | $24.15 | 125900 |
| 2024-10-31 | 47.84 | $24.00 | 119918 |
| 2024-10-30 | 49.09 | $24.09 | 620634 |
| 2024-10-29 | 50.62 | $24.20 | 1.6M |
| 2024-10-28 | 52.31 | $24.32 | 200521 |
| 2024-10-25 | 47.75 | $23.99 | 201230 |
| 2024-10-24 | 51.28 | $24.24 | 539200 |
| 2024-10-23 | 49.14 | $24.09 | 220300 |
| 2024-10-22 | 52.34 | $24.31 | 141225 |
| 2024-10-21 | 53.40 | $24.38 | 183600 |
| 2024-10-18 | 58.34 | $24.69 | 214700 |
| 2024-10-17 | 55.70 | $24.48 | 136720 |
| 2024-10-16 | 54.66 | $24.40 | 146100 |
| 2024-10-15 | 53.76 | $24.33 | 376400 |
| 2024-10-14 | 55.56 | $24.45 | 156400 |
| 2024-10-11 | 54.72 | $24.38 | 575444 |
| 2024-10-10 | 52.66 | $24.21 | 244137 |
| 2024-10-09 | 52.05 | $24.16 | 103400 |
| 2024-10-08 | 51.45 | $24.11 | 99400 |
| 2024-10-07 | 52.57 | $24.20 | 133035 |
| 2024-10-04 | 53.42 | $24.27 | 144700 |
| 2024-10-03 | 50.00 | $23.96 | 168700 |
| 2024-10-02 | 52.36 | $24.16 | 277817 |
| 2024-10-01 | 53.19 | $24.23 | 344100 |
| 2024-09-30 | 59.64 | $24.73 | 120200 |
| 2024-09-27 | 62.38 | $24.92 | 655900 |
| 2024-09-26 | 63.69 | $25.01 | 218426 |
| 2024-09-25 | 58.53 | $24.45 | 124607 |
| 2024-09-24 | 62.61 | $24.72 | 170046 |
| 2024-09-23 | 60.48 | $24.50 | 157200 |
| 2024-09-20 | 61.53 | $24.57 | 663210 |
| 2024-09-19 | 64.13 | $24.74 | 215900 |
| 2024-09-18 | 59.56 | $24.26 | 365338 |
| 2024-09-17 | 59.56 | $24.26 | 188941 |
| 2024-09-16 | 60.72 | $24.34 | 162200 |
| 2024-09-13 | 58.20 | $24.08 | 1.7M |
| 2024-09-12 | 56.46 | $23.91 | 140400 |
| 2024-09-11 | 54.35 | $23.71 | 238900 |
| 2024-09-10 | 52.59 | $23.55 | 346400 |
| 2024-09-09 | 55.37 | $23.77 | 404800 |
| 2024-09-06 | 51.97 | $23.46 | 352343 |
| 2024-09-05 | 58.22 | $23.92 | 268313 |
| 2024-09-04 | 55.81 | $23.70 | 610700 |
| 2024-09-03 | 55.25 | $23.65 | 761524 |
| 2024-08-30 | 62.78 | $24.15 | 175200 |
| 2024-08-29 | 62.48 | $24.12 | 592133 |
| 2024-08-28 | 62.11 | $24.08 | 134300 |
| 2024-08-27 | 63.78 | $24.19 | 100242 |
| 2024-08-26 | 62.38 | $24.03 | 276600 |
| 2024-08-23 | 63.40 | $24.10 | 1.4M |
| 2024-08-22 | 59.15 | $23.63 | 254644 |
| 2024-08-21 | 59.43 | $23.65 | 167900 |
| 2024-08-20 | 57.43 | $23.44 | 175200 |
| 2024-08-19 | 58.88 | $23.55 | 239300 |
| 2024-08-16 | 56.11 | $23.26 | 202616 |
| 2024-08-15 | 53.56 | $23.01 | 599500 |
| 2024-08-14 | 50.14 | $22.70 | 107934 |
| 2024-08-13 | 48.03 | $22.52 | 378726 |
| 2024-08-12 | 43.89 | $22.19 | 426616 |
| 2024-08-09 | 43.89 | $22.19 | 1.2M |
| 2024-08-08 | 41.87 | $22.03 | 175800 |
| 2024-08-07 | 38.16 | $21.75 | 284200 |
| 2024-08-06 | 35.79 | $21.58 | 593619 |
| 2024-08-05 | 35.24 | $21.54 | 1.3M |
| 2024-08-02 | 39.26 | $22.04 | 4.4M |
| 2024-08-01 | 43.18 | $22.46 | 1.4M |
| 2024-07-31 | 53.93 | $23.34 | 509420 |
| 2024-07-30 | 54.07 | $23.35 | 1.5M |
| 2024-07-29 | 51.20 | $23.12 | 384242 |
| 2024-07-26 | 53.84 | $23.31 | 1.2M |
| 2024-07-25 | 49.83 | $23.00 | 199900 |
| 2024-07-24 | 50.23 | $23.03 | 1.8M |
| 2024-07-23 | 53.51 | $23.27 | 154300 |
| 2024-07-22 | 55.52 | $23.41 | 165200 |
| 2024-07-19 | 51.17 | $23.06 | 275592 |
| 2024-07-18 | 52.14 | $23.13 | 220734 |
| 2024-07-17 | 53.51 | $23.23 | 1.0M |
| 2024-07-16 | 54.46 | $23.30 | 907700 |
| 2024-07-15 | 52.87 | $23.16 | 365834 |
| 2024-07-12 | 54.96 | $23.32 | 466800 |
| 2024-07-11 | 53.20 | $23.16 | 1.2M |
| 2024-07-10 | 50.80 | $22.95 | 361200 |
| 2024-07-09 | 47.90 | $22.71 | 632802 |
| 2024-07-08 | 49.64 | $22.86 | 141401 |
| 2024-07-05 | 50.69 | $22.95 | 419938 |
| 2024-07-03 | 48.51 | $22.76 | 3.4M |
| 2024-07-02 | 45.24 | $22.49 | 106000 |
| 2024-07-01 | 46.59 | $22.62 | 287700 |
| 2024-06-28 | 43.38 | $22.36 | 334700 |
| 2024-06-27 | 43.38 | $22.36 | 435400 |
| 2024-06-26 | 43.38 | $22.36 | 1.2M |
| 2024-06-25 | 44.71 | $22.51 | 537300 |
| 2024-06-24 | 46.33 | $22.69 | 274831 |
| 2024-06-21 | 42.36 | $22.33 | 380400 |
| 2024-06-20 | 45.27 | $22.66 | 344339 |
| 2024-06-18 | 43.48 | $22.50 | 4.8M |
| 2024-06-17 | 41.67 | $22.34 | 2.6M |
| 2024-06-14 | 37.24 | $21.97 | 3.3M |
| 2024-06-13 | 39.80 | $22.30 | 1.9M |
| 2024-06-12 | 44.86 | $22.87 | 471748 |
| 2024-06-11 | 39.89 | $22.48 | 1.6M |
| 2024-06-10 | 54.81 | $23.72 | 248900 |
| 2024-06-07 | 58.67 | $23.95 | 4.8M |
| 2024-06-06 | 61.73 | $24.12 | 998527 |
| 2024-06-05 | 59.24 | $23.91 | 1.1M |
| 2024-06-04 | 59.00 | $23.89 | 166300 |
| 2024-06-03 | 65.66 | $24.25 | 331540 |
| 2024-05-31 | 65.14 | $24.20 | 642301 |
| 2024-05-30 | 62.09 | $23.92 | 782400 |
| 2024-05-29 | 58.79 | $23.65 | 384205 |
| 2024-05-28 | 65.62 | $23.99 | 492900 |
| 2024-05-24 | 66.05 | $24.01 | 643300 |
| 2024-05-23 | 62.69 | $23.72 | 136400 |
| 2024-05-22 | 66.81 | $23.91 | 468824 |
| 2024-05-21 | 71.51 | $24.11 | 150529 |
| 2024-05-20 | 70.72 | $24.03 | 673037 |
| 2024-05-17 | 73.11 | $24.13 | 1.1M |
| 2024-05-16 | 71.46 | $23.95 | 829800 |
| 2024-05-15 | 72.40 | $23.99 | 181300 |
| 2024-05-14 | 70.47 | $23.78 | 298315 |
| 2024-05-13 | 68.16 | $23.55 | 310113 |
| 2024-05-10 | 68.06 | $23.54 | 215000 |
| 2024-05-09 | 66.18 | $23.36 | 403300 |
| 2024-05-08 | 65.76 | $23.32 | 774200 |
| 2024-05-07 | 65.03 | $23.25 | 1.4M |
| 2024-05-06 | 62.18 | $22.99 | 298734 |
| 2024-05-03 | 57.79 | $22.64 | 164502 |
| 2024-05-02 | 57.12 | $22.59 | 653428 |
| 2024-05-01 | 51.85 | $22.23 | 241134 |
| 2024-04-30 | 52.19 | $22.25 | 592100 |
| 2024-04-29 | 56.38 | $22.49 | 303500 |
| 2024-04-26 | 55.96 | $22.46 | 438447 |
| 2024-04-25 | 54.29 | $22.34 | 360400 |
| 2024-04-24 | 55.63 | $22.42 | 2.4M |
| 2024-04-23 | 60.03 | $22.67 | 588943 |
| 2024-04-22 | 54.57 | $22.27 | 266415 |
| 2024-04-19 | 49.30 | $21.95 | 785507 |
| 2024-04-18 | 47.87 | $21.87 | 317200 |
| 2024-04-17 | 46.79 | $21.81 | 606514 |
| 2024-04-16 | 42.69 | $21.59 | 911700 |
| 2024-04-15 | 47.96 | $21.92 | 418301 |
| 2024-04-12 | 47.40 | $21.89 | 496342 |
| 2024-04-11 | 54.26 | $22.26 | 596825 |
| 2024-04-10 | 58.86 | $22.47 | 321100 |
| 2024-04-09 | 64.00 | $22.68 | 1.2M |
| 2024-04-08 | 70.72 | $22.92 | 262220 |
| 2024-04-05 | 68.64 | $22.76 | 705308 |
| 2024-04-04 | 68.10 | $22.72 | 1.6M |
| 2024-04-03 | 72.86 | $22.88 | 2.7M |
| 2024-04-02 | 69.85 | $22.64 | 410400 |
| 2024-04-01 | 71.10 | $22.68 | 1.1M |
| 2024-03-28 | 72.95 | $22.74 | 210500 |
| 2024-03-27 | 74.18 | $22.78 | 664100 |
| 2024-03-26 | 72.88 | $22.66 | 333200 |
| 2024-03-25 | 71.87 | $22.57 | 193442 |
| 2024-03-22 | 71.31 | $22.52 | 479922 |
| 2024-03-21 | 72.69 | $22.57 | 572700 |
| 2024-03-20 | 72.28 | $22.53 | 408800 |
| 2024-03-19 | 69.70 | $22.29 | 99932 |
| 2024-03-18 | 68.06 | $22.15 | 602009 |
| 2024-03-15 | 71.49 | $22.28 | 228027 |
| 2024-03-14 | 68.85 | $22.05 | 279948 |
| 2024-03-13 | 76.12 | $22.30 | 879644 |
| 2024-03-12 | 75.53 | $22.24 | 603000 |
| 2024-03-11 | 72.40 | $21.95 | 208222 |
| 2024-03-08 | 71.45 | $21.87 | 235300 |
| 2024-03-07 | 71.09 | $21.84 | 363000 |
| 2024-03-06 | 68.06 | $21.60 | 491012 |
| 2024-03-05 | 64.36 | $21.35 | 561829 |
| 2024-03-04 | 63.56 | $21.30 | 228811 |
| 2024-03-01 | 63.83 | $21.31 | 500800 |
| 2024-02-29 | 62.13 | $21.20 | 167448 |
| 2024-02-28 | 60.19 | $21.08 | 105800 |
| 2024-02-27 | 60.44 | $21.09 | 135118 |
| 2024-02-26 | 59.66 | $21.04 | 115108 |
| 2024-02-23 | 59.88 | $21.05 | 224000 |
| 2024-02-22 | 59.00 | $20.99 | 166521 |
| 2024-02-21 | 55.12 | $20.74 | 150400 |
| 2024-02-20 | 58.05 | $20.88 | 272801 |
| 2024-02-16 | 54.07 | $20.64 | 126600 |
| 2024-02-15 | 52.83 | $20.57 | 265600 |
| 2024-02-14 | 48.91 | $20.36 | 324141 |
| 2024-02-13 | 43.83 | $20.12 | 349800 |
| 2024-02-12 | 49.69 | $20.42 | 1.1M |
| 2024-02-09 | 47.00 | $20.30 | 124900 |
| 2024-02-08 | 46.55 | $20.28 | 329800 |
| 2024-02-07 | 47.12 | $20.31 | 173406 |
| 2024-02-06 | 48.84 | $20.40 | 202500 |
| 2024-02-05 | 48.04 | $20.36 | 672100 |
| 2024-02-02 | 50.47 | $20.49 | 517900 |
| 2024-02-01 | 52.01 | $20.57 | 1.9M |
| 2024-01-31 | 52.39 | $20.59 | 335400 |
| 2024-01-30 | 55.68 | $20.76 | 910700 |
| 2024-01-29 | 53.56 | $20.63 | 1.6M |
| 2024-01-26 | 54.51 | $20.68 | 155004 |
| 2024-01-25 | 52.43 | $20.55 | 682014 |
| 2024-01-24 | 52.60 | $20.56 | 258700 |
| 2024-01-23 | 49.72 | $20.38 | 217500 |
| 2024-01-22 | 51.03 | $20.46 | 249323 |
| 2024-01-19 | 49.44 | $20.36 | 284831 |
| 2024-01-18 | 47.67 | $20.25 | 204729 |
| 2024-01-17 | 44.83 | $20.08 | 486300 |
| 2024-01-16 | 46.53 | $20.20 | 450725 |
| 2024-01-12 | 53.02 | $20.61 | 383224 |
| 2024-01-11 | 52.87 | $20.60 | 656400 |
| 2024-01-10 | 56.34 | $20.80 | 235444 |
| 2024-01-09 | 55.79 | $20.76 | 1.1M |
| 2024-01-08 | 61.72 | $21.08 | 642700 |
| 2024-01-05 | 58.58 | $20.84 | 1.0M |
| 2024-01-04 | 57.34 | $20.75 | 1.2M |
| 2024-01-03 | 54.45 | $20.55 | 412437 |
| 2024-01-02 | 59.42 | $20.81 | 251035 |
| 2023-12-29 | 62.55 | $20.96 | 1.1M |
| 2023-12-28 | 62.30 | $20.94 | 476035 |
| 2023-12-27 | 66.32 | $21.13 | 864513 |
| 2023-12-26 | 64.96 | $21.01 | 316100 |
| 2023-12-22 | 63.44 | $20.88 | 289100 |
| 2023-12-21 | 62.13 | $20.77 | 434211 |
| 2023-12-20 | 58.79 | $20.51 | 339436 |
| 2023-12-19 | 71.15 | $21.05 | 560000 |
| 2023-12-18 | 68.47 | $20.82 | 2.9M |
| 2023-12-15 | 67.60 | $20.75 | 461200 |
| 2023-12-14 | 75.52 | $21.03 | 1.1M |
| 2023-12-13 | 74.72 | $20.95 | 823624 |
| 2023-12-12 | 72.35 | $20.73 | 1.2M |
| 2023-12-11 | 71.54 | $20.66 | 269100 |
| 2023-12-08 | 71.08 | $20.62 | 189904 |
| 2023-12-07 | 69.69 | $20.50 | 248745 |
| 2023-12-06 | 68.10 | $20.37 | 592900 |
| 2023-12-05 | 66.97 | $20.28 | 169440 |
| 2023-12-04 | 67.99 | $20.32 | 356900 |
| 2023-12-01 | 70.54 | $20.42 | 373338 |
| 2023-11-30 | 68.04 | $20.20 | 199600 |
| 2023-11-29 | 67.92 | $20.19 | 233900 |
| 2023-11-28 | 66.75 | $20.09 | 179200 |
| 2023-11-27 | 66.05 | $20.03 | 147200 |
| 2023-11-24 | 67.63 | $20.10 | 132029 |
| 2023-11-22 | 64.39 | $19.82 | 357336 |
| 2023-11-21 | 64.61 | $19.83 | 152000 |
| 2023-11-20 | 66.78 | $19.93 | 185000 |
| 2023-11-17 | 66.13 | $19.87 | 179630 |
| 2023-11-16 | 62.03 | $19.52 | 497127 |
| 2023-11-15 | 62.44 | $19.54 | 527341 |
| 2023-11-14 | 61.60 | $19.47 | 275900 |
| 2023-11-13 | 55.01 | $18.99 | 139000 |
| 2023-11-10 | 52.94 | $18.86 | 153605 |
| 2023-11-09 | 50.78 | $18.73 | 381942 |
| 2023-11-08 | 51.64 | $18.78 | 358234 |
| 2023-11-07 | 49.69 | $18.66 | 167200 |
| 2023-11-06 | 50.99 | $18.74 | 455118 |
| 2023-11-03 | 52.13 | $18.81 | 577200 |
| 2023-11-02 | 48.71 | $18.59 | 468100 |
| 2023-11-01 | 44.24 | $18.33 | 585227 |
| 2023-10-31 | 41.44 | $18.18 | 378121 |
| 2023-10-30 | 41.26 | $18.17 | 1.6M |
| 2023-10-27 | 35.81 | $17.89 | 476305 |
| 2023-10-26 | 37.59 | $18.04 | 461333 |
| 2023-10-25 | 38.18 | $18.09 | 329938 |
| 2023-10-24 | 39.87 | $18.23 | 327200 |
| 2023-10-23 | 40.60 | $18.29 | 661932 |
| 2023-10-20 | 40.43 | $18.28 | 3.3M |
| 2023-10-19 | 43.57 | $18.54 | 3.7M |
| 2023-10-18 | 45.91 | $18.72 | 3.5M |
| 2023-10-17 | 50.17 | $19.02 | 597500 |
| 2023-10-16 | 50.17 | $19.02 | 234000 |
| 2023-10-13 | 45.94 | $18.74 | 255600 |
| 2023-10-12 | 50.29 | $19.04 | 277430 |
| 2023-10-11 | 54.01 | $19.27 | 283614 |
| 2023-10-10 | 51.49 | $19.10 | 672206 |
| 2023-10-09 | 46.40 | $18.79 | 392200 |
| 2023-10-06 | 48.75 | $18.94 | 1.1M |
| 2023-10-05 | 42.26 | $18.59 | 359400 |
| 2023-10-04 | 38.90 | $18.43 | 422146 |
| 2023-10-03 | 37.61 | $18.37 | 645713 |
| 2023-10-02 | 39.88 | $18.54 | 1.5M |
| 2023-09-29 | 45.57 | $18.91 | 297800 |
| 2023-09-28 | 46.42 | $18.96 | 5.3M |
| 2023-09-27 | 41.21 | $18.71 | 1.6M |
| 2023-09-26 | 43.29 | $18.84 | 1.7M |
| 2023-09-25 | 45.47 | $18.97 | 677113 |
| 2023-09-22 | 47.21 | $19.07 | 286700 |
| 2023-09-21 | 48.99 | $19.17 | 822536 |
| 2023-09-20 | 51.38 | $19.30 | 556600 |
| 2023-09-19 | 51.38 | $19.30 | 148021 |
| 2023-09-18 | 48.78 | $19.15 | 218800 |
| 2023-09-15 | 51.95 | $19.33 | 788231 |
| 2023-09-14 | 52.49 | $19.36 | 391737 |
| 2023-09-13 | 47.47 | $19.07 | 205300 |
| 2023-09-12 | 46.92 | $19.04 | 165019 |
| 2023-09-11 | 46.20 | $19.00 | 142743 |
| 2023-09-08 | 40.91 | $18.72 | 749000 |
| 2023-09-07 | 40.12 | $18.68 | 326917 |
| 2023-09-06 | 41.59 | $18.79 | 492300 |
| 2023-09-05 | 43.80 | $18.95 | 282910 |
| 2023-09-01 | 47.57 | $19.20 | 925543 |
| 2023-08-31 | 48.04 | $19.23 | 239204 |
| 2023-08-30 | 51.08 | $19.42 | 125900 |
| 2023-08-29 | 51.24 | $19.43 | 209500 |
| 2023-08-28 | 46.74 | $19.15 | 1.8M |
| 2023-08-25 | 42.42 | $18.91 | 448900 |
| 2023-08-24 | 40.90 | $18.83 | 3.7M |
| 2023-08-23 | 43.63 | $19.03 | 195605 |
| 2023-08-22 | 41.20 | $18.90 | 182800 |
| 2023-08-21 | 42.82 | $19.02 | 352301 |
| 2023-08-18 | 41.74 | $18.96 | 758900 |
| 2023-08-17 | 42.24 | $19.00 | 914729 |
| 2023-08-16 | 45.11 | $19.22 | 225000 |
| 2023-08-15 | 46.62 | $19.33 | 282538 |
| 2023-08-14 | 51.19 | $19.64 | 400938 |
| 2023-08-11 | 51.66 | $19.67 | 383529 |
| 2023-08-10 | 53.67 | $19.80 | 502725 |
| 2023-08-09 | 50.73 | $19.59 | 199120 |
| 2023-08-08 | 50.01 | $19.54 | 787400 |
| 2023-08-07 | 54.70 | $19.85 | 169100 |
| 2023-08-04 | 51.04 | $19.59 | 204400 |
| 2023-08-03 | 49.55 | $19.49 | 116732 |
| 2023-08-02 | 48.51 | $19.42 | 749931 |
| 2023-08-01 | 55.34 | $19.86 | 498500 |
| 2023-07-31 | 59.30 | $20.08 | 624639 |
| 2023-07-28 | 60.62 | $20.15 | 1.4M |
| 2023-07-27 | 57.69 | $19.92 | 1.7M |
| 2023-07-26 | 62.90 | $20.19 | 1.7M |
| 2023-07-25 | 61.56 | $20.08 | 1.3M |
| 2023-07-24 | 61.07 | $20.04 | 157916 |
| 2023-07-21 | 61.26 | $20.05 | 182100 |
| 2023-07-20 | 61.03 | $20.03 | 148300 |
| 2023-07-19 | 60.71 | $20.00 | 257200 |
| 2023-07-18 | 60.61 | $19.99 | 227142 |
| 2023-07-17 | 58.96 | $19.83 | 205900 |
| 2023-07-14 | 57.60 | $19.70 | 190971 |
| 2023-07-13 | 59.93 | $19.86 | 3.3M |
| 2023-07-12 | 56.14 | $19.50 | 496710 |
| 2023-07-11 | 50.59 | $19.05 | 426700 |
| 2023-07-10 | 47.06 | $18.80 | 154300 |
| 2023-07-07 | 46.48 | $18.76 | 239634 |
| 2023-07-06 | 43.53 | $18.56 | 337300 |
| 2023-07-05 | 47.10 | $18.85 | 202916 |
| 2023-07-03 | 53.26 | $19.28 | 308006 |
| 2023-06-30 | 51.87 | $19.18 | 465709 |
| 2023-06-29 | 47.90 | $18.91 | 265215 |
| 2023-06-28 | 46.66 | $18.83 | 413314 |
| 2023-06-27 | 47.33 | $18.88 | 366000 |
| 2023-06-26 | 42.81 | $18.59 | 127500 |
| 2023-06-23 | 41.49 | $18.51 | 237400 |
| 2023-06-22 | 44.53 | $18.76 | 340700 |
| 2023-06-21 | 47.44 | $18.98 | 219738 |
| 2023-06-20 | 47.57 | $18.99 | 207800 |
| 2023-06-16 | 49.29 | $19.12 | 327200 |
| 2023-06-15 | 49.69 | $19.15 | 295000 |
| 2023-06-14 | 47.29 | $18.97 | 232000 |
| 2023-06-13 | 45.07 | $18.81 | 697005 |
| 2023-06-12 | 43.67 | $18.71 | 564400 |
| 2023-06-09 | 43.67 | $18.71 | 374500 |
| 2023-06-08 | 45.23 | $18.86 | 242512 |
| 2023-06-07 | 42.63 | $18.66 | 278100 |
| 2023-06-06 | 51.47 | $19.42 | 841919 |
| 2023-06-05 | 49.37 | $19.26 | 1.7M |
| 2023-06-02 | 51.76 | $19.44 | 372147 |
| 2023-06-01 | 47.46 | $19.12 | 1.2M |
| 2023-05-31 | 42.43 | $18.79 | 749518 |
| 2023-05-30 | 46.67 | $19.12 | 1.1M |
| 2023-05-26 | 48.64 | $19.26 | 1.0M |
| 2023-05-25 | 45.69 | $19.07 | 234502 |
| 2023-05-24 | 45.82 | $19.08 | 468246 |
| 2023-05-23 | 51.44 | $19.48 | 159800 |
| 2023-05-22 | 54.45 | $19.67 | 863600 |
| 2023-05-19 | 53.50 | $19.60 | 317730 |
| 2023-05-18 | 51.14 | $19.43 | 974241 |
| 2023-05-17 | 50.72 | $19.40 | 399800 |
| 2023-05-16 | 48.63 | $19.25 | 994900 |
| 2023-05-15 | 52.14 | $19.50 | 545600 |
| 2023-05-12 | 49.36 | $19.30 | 337700 |
| 2023-05-11 | 50.33 | $19.37 | 1.1M |
| 2023-05-10 | 51.71 | $19.47 | 1.0M |
| 2023-05-09 | 52.81 | $19.55 | 852200 |
| 2023-05-08 | 54.32 | $19.66 | 2.7M |
| 2023-05-05 | 54.59 | $19.68 | 1.1M |
| 2023-05-04 | 49.60 | $19.26 | 2.0M |
| 2023-05-03 | 51.52 | $19.41 | 2.2M |
| 2023-05-02 | 51.65 | $19.42 | 395813 |
| 2023-05-01 | 56.10 | $19.76 | 325444 |
| 2023-04-28 | 56.24 | $19.77 | 584300 |
| 2023-04-27 | 57.15 | $19.84 | 796100 |
| 2023-04-26 | 54.32 | $19.56 | 1.5M |
| 2023-04-25 | 51.95 | $19.34 | 1.1M |
| 2023-04-24 | 59.71 | $19.92 | 596700 |
| 2023-04-21 | 58.39 | $19.79 | 662848 |
| 2023-04-20 | 58.09 | $19.76 | 872200 |
| 2023-04-19 | 59.18 | $19.84 | 699200 |
| 2023-04-18 | 58.06 | $19.72 | 550408 |
| 2023-04-17 | 55.65 | $19.47 | 3.1M |
| 2023-04-14 | 59.82 | $19.79 | 1.1M |
| 2023-04-13 | 58.44 | $19.64 | 255100 |
| 2023-04-12 | 56.23 | $19.41 | 936300 |
| 2023-04-11 | 54.64 | $19.25 | 2.0M |
| 2023-04-10 | 53.64 | $19.15 | 317066 |
| 2023-04-06 | 54.10 | $19.19 | 731909 |
| 2023-04-05 | 50.42 | $18.82 | 814833 |
| 2023-04-04 | 51.15 | $18.89 | 1.5M |
| 2023-04-03 | 50.57 | $18.83 | 1.7M |
| 2023-03-31 | 49.31 | $18.70 | 868143 |
| 2023-03-30 | 48.84 | $18.65 | 915134 |
| 2023-03-29 | 46.85 | $18.44 | 912700 |
| 2023-03-28 | 42.83 | $18.04 | 1.0M |
| 2023-03-27 | 42.72 | $18.03 | 1.3M |
| 2023-03-24 | 40.70 | $17.83 | 4.8M |
| 2023-03-23 | 41.18 | $17.90 | 4.0M |
| 2023-03-22 | 43.58 | $18.24 | 1.7M |
| 2023-03-21 | 45.50 | $18.50 | 1.7M |
| 2023-03-20 | 38.12 | $17.76 | 1.9M |
| 2023-03-17 | 33.74 | $17.38 | 2.7M |
| 2023-03-16 | 37.60 | $17.96 | 4.3M |
| 2023-03-15 | 34.15 | $17.68 | 6.0M |
| 2023-03-14 | 42.73 | $18.75 | 1.8M |
| 2023-03-13 | 38.03 | $18.41 | 9.1M |
| 2023-03-10 | 43.74 | $18.98 | 2.3M |
| 2023-03-09 | 49.44 | $19.44 | 2.8M |
| 2023-03-08 | 55.07 | $19.82 | 627100 |
| 2023-03-07 | 53.76 | $19.72 | 591800 |
| 2023-03-06 | 62.25 | $20.21 | 476400 |
| 2023-03-03 | 61.30 | $20.13 | 2.1M |
| 2023-03-02 | 57.50 | $19.83 | 971603 |
| 2023-03-01 | 60.91 | $20.01 | 722100 |
| 2023-02-28 | 60.29 | $19.96 | 4.5M |
| 2023-02-27 | 59.30 | $19.88 | 934200 |
| 2023-02-24 | 54.03 | $19.49 | 515710 |
| 2023-02-23 | 58.06 | $19.71 | 579200 |
| 2023-02-22 | 55.93 | $19.56 | 720900 |
| 2023-02-21 | 61.04 | $19.82 | 521800 |
| 2023-02-17 | 64.03 | $19.96 | 315500 |
| 2023-02-16 | 63.79 | $19.94 | 1.2M |
| 2023-02-15 | 63.08 | $19.88 | 1.1M |
| 2023-02-14 | 65.72 | $20.01 | 378341 |
| 2023-02-13 | 64.41 | $19.89 | 1.1M |
| 2023-02-10 | 61.77 | $19.66 | 723800 |
| 2023-02-09 | 66.24 | $19.88 | 831513 |
| 2023-02-08 | 65.15 | $19.78 | 535616 |
| 2023-02-07 | 65.15 | $19.78 | 446720 |
| 2023-02-06 | 62.54 | $19.54 | 768200 |
| 2023-02-03 | 66.91 | $19.76 | 687324 |
| 2023-02-02 | 73.10 | $20.04 | 3.5M |
| 2023-02-01 | 76.71 | $20.19 | 4.3M |
| 2023-01-31 | 74.03 | $19.86 | 388200 |
| 2023-01-30 | 72.29 | $19.67 | 328700 |
| 2023-01-27 | 75.59 | $19.80 | 721526 |
| 2023-01-26 | 77.66 | $19.88 | 946300 |
| 2023-01-25 | 76.02 | $19.67 | 568900 |
| 2023-01-24 | 74.76 | $19.52 | 431600 |
| 2023-01-23 | 74.25 | $19.46 | 554500 |
| 2023-01-20 | 73.83 | $19.41 | 562971 |
| 2023-01-19 | 71.81 | $19.18 | 1.4M |
| 2023-01-18 | 73.45 | $19.25 | 1.5M |
| 2023-01-17 | 74.37 | $19.29 | 623200 |
| 2023-01-13 | 74.81 | $19.31 | 768600 |
| 2023-01-12 | 74.07 | $19.21 | 987900 |
| 2023-01-11 | 71.72 | $18.91 | 856942 |
| 2023-01-10 | 71.14 | $18.84 | 1.0M |
| 2023-01-09 | 70.14 | $18.72 | 1.4M |
| 2023-01-06 | 69.38 | $18.63 | 632000 |
| 2023-01-05 | 65.72 | $18.23 | 622600 |
| 2023-01-04 | 68.04 | $18.35 | 781942 |
| 2023-01-03 | 62.23 | $17.80 | 304700 |
| 2022-12-30 | 58.74 | $17.53 | 277700 |
| 2022-12-29 | 62.18 | $17.70 | 330300 |
| 2022-12-28 | 59.81 | $17.52 | 497521 |
| 2022-12-27 | 61.65 | $17.61 | 350904 |
| 2022-12-23 | 61.27 | $17.58 | 249502 |
| 2022-12-22 | 60.41 | $17.51 | 728100 |
| 2022-12-21 | 62.09 | $17.60 | 753338 |
| 2022-12-20 | 58.29 | $17.29 | 479900 |
| 2022-12-19 | 55.98 | $17.12 | 296900 |
| 2022-12-16 | 56.16 | $17.13 | 395116 |
| 2022-12-15 | 57.17 | $17.19 | 1.5M |
| 2022-12-14 | 64.92 | $17.61 | 439103 |
| 2022-12-13 | 67.19 | $17.72 | 680649 |
| 2022-12-12 | 65.08 | $17.52 | 426100 |
| 2022-12-09 | 64.65 | $17.48 | 441600 |
| 2022-12-08 | 63.69 | $17.39 | 1.2M |
| 2022-12-07 | 63.27 | $17.35 | 523803 |
| 2022-12-06 | 65.06 | $17.45 | 397900 |
| 2022-12-05 | 65.23 | $17.46 | 388200 |
| 2022-12-02 | 68.02 | $17.62 | 332100 |
| 2022-12-01 | 67.77 | $17.59 | 776014 |
| 2022-11-30 | 67.14 | $17.51 | 774813 |
| 2022-11-29 | 65.60 | $17.32 | 1.0M |
| 2022-11-28 | 63.46 | $17.07 | 532200 |
| 2022-11-25 | 69.53 | $17.44 | 243300 |
| 2022-11-23 | 68.37 | $17.29 | 472400 |
| 2022-11-22 | 67.01 | $17.12 | 456000 |
| 2022-11-21 | 65.43 | $16.93 | 542400 |
| 2022-11-18 | 67.03 | $17.03 | 570930 |
| 2022-11-17 | 66.25 | $16.93 | 1.2M |
| 2022-11-16 | 65.94 | $16.89 | 1.4M |
| 2022-11-15 | 65.42 | $16.82 | 1.8M |
| 2022-11-14 | 65.34 | $16.81 | 800110 |
| 2022-11-11 | 67.22 | $16.95 | 1.5M |
| 2022-11-10 | 64.38 | $16.54 | 976519 |
| 2022-11-09 | 57.86 | $15.77 | 836212 |
| 2022-11-08 | 61.47 | $16.03 | 626100 |
| 2022-11-07 | 59.82 | $15.85 | 576200 |
| 2022-11-04 | 59.27 | $15.79 | 1.1M |
| 2022-11-03 | 51.72 | $15.07 | 605323 |
| 2022-11-02 | 51.85 | $15.08 | 950319 |
| 2022-11-01 | 55.47 | $15.36 | 659100 |
| 2022-10-31 | 54.05 | $15.23 | 797305 |
| 2022-10-28 | 56.27 | $15.40 | 875000 |
| 2022-10-27 | 54.93 | $15.27 | 1.6M |
| 2022-10-26 | 55.30 | $15.30 | 1.3M |
| 2022-10-25 | 54.91 | $15.26 | 634527 |
| 2022-10-24 | 52.36 | $15.00 | 642600 |
| 2022-10-21 | 51.46 | $14.91 | 1.3M |
| 2022-10-20 | 47.92 | $14.57 | 933536 |
| 2022-10-19 | 47.81 | $14.56 | 910000 |
| 2022-10-18 | 49.64 | $14.75 | 1.2M |
| 2022-10-17 | 47.22 | $14.51 | 821500 |
| 2022-10-14 | 41.78 | $14.02 | 2.2M |
| 2022-10-13 | 43.70 | $14.24 | 2.5M |
| 2022-10-12 | 35.94 | $13.63 | 3.5M |
| 2022-10-11 | 36.49 | $13.70 | 1.1M |
| 2022-10-10 | 38.91 | $14.00 | 1.1M |
| 2022-10-07 | 39.57 | $14.08 | 656400 |
| 2022-10-06 | 41.15 | $14.27 | 1.1M |
| 2022-10-05 | 44.83 | $14.68 | 1.2M |
| 2022-10-04 | 47.80 | $14.98 | 917700 |
| 2022-10-03 | 37.43 | $14.19 | 1.5M |
| 2022-09-30 | 32.95 | $13.91 | 729524 |
| 2022-09-29 | 32.62 | $13.89 | 816513 |
| 2022-09-28 | 34.46 | $14.12 | 1.6M |
| 2022-09-27 | 32.57 | $14.00 | 906300 |
| 2022-09-26 | 34.05 | $14.19 | 1.8M |
| 2022-09-23 | 36.61 | $14.50 | 1.6M |
| 2022-09-22 | 43.20 | $15.16 | 733700 |
| 2022-09-21 | 44.35 | $15.26 | 736645 |
| 2022-09-20 | 47.46 | $15.52 | 1.7M |
| 2022-09-19 | 51.86 | $15.85 | 955500 |
| 2022-09-16 | 51.21 | $15.80 | 1.0M |
| 2022-09-15 | 52.69 | $15.91 | 1.4M |
| 2022-09-14 | 51.48 | $15.81 | 571200 |
| 2022-09-13 | 50.63 | $15.74 | 718900 |
| 2022-09-12 | 56.96 | $16.21 | 882413 |
| 2022-09-09 | 51.71 | $15.78 | 1.0M |
| 2022-09-08 | 45.23 | $15.34 | 5.8M |
| 2022-09-07 | 42.91 | $15.20 | 4.6M |
| 2022-09-06 | 40.34 | $15.05 | 1.3M |
| 2022-09-02 | 38.77 | $14.96 | 7.2M |
| 2022-09-01 | 38.88 | $14.97 | 4.8M |
| 2022-08-31 | 41.40 | $15.20 | 1.5M |
| 2022-08-30 | 41.63 | $15.22 | 945500 |
| 2022-08-29 | 41.48 | $15.21 | 2.7M |
| 2022-08-26 | 40.16 | $15.12 | 4.1M |
| 2022-08-25 | 44.95 | $15.57 | 1.2M |
| 2022-08-24 | 42.94 | $15.43 | 1.7M |
| 2022-08-23 | 43.26 | $15.46 | 1.3M |
| 2022-08-22 | 43.13 | $15.45 | 2.3M |
| 2022-08-19 | 47.06 | $15.82 | 1.2M |
| 2022-08-18 | 51.39 | $16.18 | 915005 |
| 2022-08-17 | 52.80 | $16.29 | 1.1M |
| 2022-08-16 | 55.84 | $16.52 | 1.3M |
| 2022-08-15 | 55.42 | $16.48 | 1.1M |
| 2022-08-12 | 58.77 | $16.73 | 2.0M |
| 2022-08-11 | 57.30 | $16.58 | 2.9M |
| 2022-08-10 | 57.01 | $16.55 | 3.0M |
| 2022-08-09 | 53.59 | $16.21 | 2.4M |
| 2022-08-08 | 53.07 | $16.16 | 2.1M |
| 2022-08-05 | 52.25 | $16.08 | 3.0M |
| 2022-08-04 | 52.36 | $16.09 | 1.7M |
| 2022-08-03 | 51.31 | $15.98 | 1.9M |
| 2022-08-02 | 47.94 | $15.64 | 800326 |
| 2022-08-01 | 50.79 | $15.93 | 679655 |
| 2022-07-29 | 50.40 | $15.89 | 1.9M |
| 2022-07-28 | 47.46 | $15.59 | 1.2M |
| 2022-07-27 | 46.76 | $15.52 | 1.4M |
| 2022-07-26 | 42.83 | $15.14 | 3.1M |
| 2022-07-25 | 45.97 | $15.51 | 2.9M |
| 2022-07-22 | 42.86 | $15.22 | 1.0M |
| 2022-07-21 | 44.54 | $15.42 | 2.2M |
| 2022-07-20 | 41.48 | $15.14 | 2.2M |
| 2022-07-19 | 44.39 | $15.49 | 2.3M |
| 2022-07-18 | 37.50 | $14.91 | 2.3M |
| 2022-07-15 | 34.99 | $14.72 | 1.6M |
| 2022-07-14 | 32.42 | $14.53 | 3.2M |
| 2022-07-13 | 35.75 | $15.00 | 1.9M |
| 2022-07-12 | 36.20 | $15.06 | 2.2M |
| 2022-07-11 | 36.20 | $15.06 | 1.7M |
| 2022-07-08 | 38.61 | $15.39 | 1.0M |
| 2022-07-07 | 37.77 | $15.32 | 1.2M |
| 2022-07-06 | 33.99 | $15.01 | 2.4M |
| 2022-07-05 | 34.64 | $15.11 | 3.7M |
| 2022-07-01 | 39.08 | $15.74 | 1.1M |
| 2022-06-30 | 40.08 | $15.87 | 1.8M |
| 2022-06-29 | 40.31 | $15.90 | 2.7M |
| 2022-06-28 | 41.35 | $16.04 | 2.7M |
| 2022-06-27 | 42.17 | $16.15 | 706531 |
| 2022-06-24 | 42.45 | $16.19 | 5.8M |
| 2022-06-23 | 38.02 | $15.75 | 1.6M |
| 2022-06-22 | 40.09 | $16.06 | 715342 |
| 2022-06-21 | 40.77 | $16.16 | 1.1M |
| 2022-06-17 | 36.70 | $15.76 | 6.2M |
| 2022-06-16 | 36.70 | $15.76 | 2.3M |
| 2022-06-15 | 39.19 | $16.17 | 1.4M |
| 2022-06-14 | 32.85 | $15.57 | 2.2M |
| 2022-06-13 | 33.18 | $15.63 | 2.7M |
| 2022-06-10 | 35.72 | $16.08 | 6.0M |
| 2022-06-09 | 40.22 | $16.77 | 1.7M |
| 2022-06-08 | 49.38 | $17.84 | 2.0M |
| 2022-06-07 | 53.61 | $18.23 | 1.3M |
| 2022-06-06 | 53.61 | $18.23 | 815704 |
| 2022-06-03 | 51.39 | $18.00 | 963600 |
| 2022-06-02 | 54.51 | $18.29 | 1.2M |
| 2022-06-01 | 51.53 | $17.98 | 780902 |
| 2022-05-31 | 54.84 | $18.28 | 1.3M |
| 2022-05-27 | 56.68 | $18.44 | 937933 |
| 2022-05-26 | 55.06 | $18.26 | 1.5M |
| 2022-05-25 | 52.54 | $17.99 | 1.7M |
| 2022-05-24 | 52.65 | $18.00 | 2.0M |
| 2022-05-23 | 50.80 | $17.80 | 1.2M |
| 2022-05-20 | 45.65 | $17.29 | 1.0M |
| 2022-05-19 | 45.44 | $17.27 | 1.4M |
| 2022-05-18 | 43.66 | $17.10 | 3.4M |
| 2022-05-17 | 47.19 | $17.51 | 1.0M |
| 2022-05-16 | 41.74 | $17.01 | 926900 |
| 2022-05-13 | 41.16 | $16.96 | 2.0M |
| 2022-05-12 | 35.73 | $16.51 | 1.7M |
| 2022-05-11 | 36.01 | $16.55 | 1.6M |
| 2022-05-10 | 36.14 | $16.57 | 2.3M |
| 2022-05-09 | 33.04 | $16.31 | 5.3M |
| 2022-05-06 | 36.05 | $16.78 | 1.1M |
| 2022-05-05 | 38.08 | $17.07 | 1.5M |
| 2022-05-04 | 43.36 | $17.73 | 1.0M |
| 2022-05-03 | 41.37 | $17.56 | 1.1M |
| 2022-05-02 | 37.83 | $17.27 | 1.8M |
| 2022-04-29 | 37.58 | $17.25 | 1.9M |
| 2022-04-28 | 39.84 | $17.55 | 830336 |
| 2022-04-27 | 36.33 | $17.26 | 1.6M |
| 2022-04-26 | 36.75 | $17.32 | 1.5M |
| 2022-04-25 | 42.08 | $18.01 | 2.3M |
| 2022-04-22 | 44.39 | $18.27 | 1.1M |
| 2022-04-21 | 47.63 | $18.61 | 1.7M |
| 2022-04-20 | 49.23 | $18.77 | 1.6M |
| 2022-04-19 | 46.89 | $18.55 | 3.1M |
| 2022-04-18 | 46.14 | $18.48 | 1.9M |
| 2022-04-14 | 46.59 | $18.53 | 1.1M |
| 2022-04-13 | 46.59 | $18.53 | 1.9M |
| 2022-04-12 | 44.65 | $18.33 | 1.3M |
| 2022-04-11 | 46.24 | $18.53 | 1.5M |
| 2022-04-08 | 47.12 | $18.64 | 1.1M |
| 2022-04-07 | 46.15 | $18.53 | 1.2M |
| 2022-04-06 | 45.55 | $18.46 | 1.2M |
| 2022-04-05 | 47.42 | $18.72 | 1.7M |
| 2022-04-04 | 49.75 | $19.03 | 1.1M |
| 2022-04-01 | 50.58 | $19.14 | 1.8M |
| 2022-03-31 | 48.88 | $18.91 | 1.3M |
| 2022-03-30 | 51.52 | $19.27 | 1.8M |
| 2022-03-29 | 52.88 | $19.45 | 8.0M |
| 2022-03-28 | 48.19 | $18.80 | 869905 |
| 2022-03-25 | 48.26 | $18.81 | 1.0M |
| 2022-03-24 | 47.90 | $18.76 | 1.0M |
| 2022-03-23 | 47.70 | $18.73 | 1.5M |
| 2022-03-22 | 50.63 | $19.19 | 1.1M |
| 2022-03-21 | 47.71 | $18.75 | 2.3M |
| 2022-03-18 | 48.51 | $18.88 | 4.1M |
| 2022-03-17 | 48.19 | $18.83 | 1.9M |
| 2022-03-16 | 48.31 | $18.85 | 3.2M |
| 2022-03-15 | 42.56 | $17.96 | 4.2M |
| 2022-03-14 | 41.51 | $17.81 | 2.1M |
| 2022-03-11 | 37.11 | $17.20 | 4.6M |
| 2022-03-10 | 37.73 | $17.34 | 3.2M |
| 2022-03-09 | 39.15 | $17.66 | 5.5M |
| 2022-03-08 | 31.06 | $16.61 | 8.9M |
| 2022-03-07 | 24.22 | $15.86 | 8.0M |
| 2022-03-04 | 26.52 | $16.55 | 13.2M |
| 2022-03-03 | 31.26 | $17.71 | 4.8M |
| 2022-03-02 | 33.20 | $18.11 | 3.4M |
| 2022-03-01 | 28.67 | $17.68 | 6.2M |
| 2022-02-28 | 33.84 | $18.70 | 5.0M |
| 2022-02-25 | 39.78 | $19.59 | 2.6M |
| 2022-02-24 | 34.10 | $19.13 | 16.4M |
| 2022-02-23 | 40.58 | $19.95 | 4.3M |
| 2022-02-22 | 42.85 | $20.19 | 4.2M |
| 2022-02-18 | 47.00 | $20.59 | 1.2M |
| 2022-02-17 | 48.11 | $20.69 | 2.4M |
| 2022-02-16 | 54.59 | $21.22 | 2.1M |
| 2022-02-15 | 54.73 | $21.23 | 1.2M |
| 2022-02-14 | 49.24 | $20.76 | 3.9M |
| 2022-02-11 | 51.78 | $20.96 | 3.6M |
| 2022-02-10 | 61.57 | $21.61 | 3.3M |
| 2022-02-09 | 65.74 | $21.84 | 7.1M |
| 2022-02-08 | 64.35 | $21.70 | 7.3M |
| 2022-02-07 | 60.64 | $21.36 | 3.4M |
| 2022-02-04 | 58.33 | $21.17 | 1.9M |
| 2022-02-03 | 58.85 | $21.20 | 2.5M |
| 2022-02-02 | 60.55 | $21.30 | 3.8M |
| 2022-02-01 | 59.09 | $21.17 | 4.5M |
| 2022-01-31 | 54.28 | $20.78 | 1.1M |
| 2022-01-28 | 50.75 | $20.53 | 1.0M |
| 2022-01-27 | 50.75 | $20.53 | 2.0M |
| 2022-01-26 | 50.48 | $20.51 | 3.3M |
| 2022-01-25 | 48.84 | $20.39 | 1.4M |
| 2022-01-24 | 46.76 | $20.24 | 2.4M |
| 2022-01-21 | 51.70 | $20.61 | 1.7M |
| 2022-01-20 | 54.82 | $20.82 | 2.4M |
| 2022-01-19 | 58.49 | $21.05 | 1.3M |
| 2022-01-18 | 61.56 | $21.23 | 1.1M |
| 2022-01-14 | 67.74 | $21.56 | 866900 |
| 2022-01-13 | 67.74 | $21.56 | 3.2M |
| 2022-01-12 | 66.92 | $21.47 | 2.9M |
| 2022-01-11 | 64.45 | $21.21 | 677600 |
| 2022-01-10 | 62.50 | $21.02 | 963600 |
| 2022-01-07 | 62.67 | $21.03 | 1.1M |
| 2022-01-06 | 59.96 | $20.77 | 2.7M |
| 2022-01-05 | 57.59 | $20.56 | 3.9M |
| 2022-01-04 | 60.16 | $20.72 | 613400 |
| 2022-01-03 | 54.48 | $20.25 | 378900 |
| 2021-12-31 | 51.70 | $20.05 | 225200 |
| 2021-12-30 | 50.99 | $20.00 | 483519 |
| 2021-12-29 | 52.61 | $20.11 | 373504 |
| 2021-12-28 | 51.68 | $20.04 | 628912 |
| 2021-12-27 | 51.96 | $20.06 | 307401 |
| 2021-12-23 | 48.84 | $19.82 | 489591 |
| 2021-12-22 | 46.06 | $19.62 | 279445 |
| 2021-12-21 | 43.14 | $19.42 | 380300 |
| 2021-12-20 | 37.67 | $19.08 | 1.3M |
| 2021-12-17 | 38.82 | $19.19 | 726600 |
| 2021-12-16 | 41.67 | $19.45 | 907545 |
| 2021-12-15 | 39.73 | $19.33 | 570009 |
| 2021-12-14 | 37.77 | $19.21 | 703433 |
| 2021-12-13 | 36.95 | $19.16 | 1.0M |
| 2021-12-10 | 44.99 | $19.88 | 362900 |
| 2021-12-09 | 44.19 | $19.83 | 2.8M |
| 2021-12-08 | 47.20 | $20.06 | 361800 |
| 2021-12-07 | 46.60 | $20.02 | 848423 |
| 2021-12-06 | 42.23 | $19.74 | 724713 |
| 2021-12-03 | 36.03 | $19.39 | 871500 |
| 2021-12-02 | 39.35 | $19.68 | 2.2M |
| 2021-12-01 | 31.24 | $19.29 | 828100 |
| 2021-11-30 | 30.78 | $19.27 | 1.2M |
| 2021-11-29 | 32.51 | $19.44 | 446800 |
| 2021-11-26 | 30.77 | $19.36 | 2.1M |
| 2021-11-24 | 41.20 | $20.19 | 3.3M |
| 2021-11-23 | 42.52 | $20.27 | 2.1M |
| 2021-11-22 | 41.85 | $20.24 | 1.2M |
| 2021-11-19 | 41.85 | $20.24 | 1.2M |
| 2021-11-18 | 50.64 | $20.74 | 641300 |
| 2021-11-17 | 51.88 | $20.80 | 295843 |
| 2021-11-16 | 52.49 | $20.83 | 241500 |
| 2021-11-15 | 54.32 | $20.92 | 674722 |
| 2021-11-12 | 54.72 | $20.94 | 1.0M |
| 2021-11-11 | 54.56 | $20.93 | 431200 |
| 2021-11-10 | 53.47 | $20.86 | 527100 |
| 2021-11-09 | 56.41 | $21.02 | 1.2M |
| 2021-11-08 | 59.11 | $21.16 | 564900 |
| 2021-11-05 | 59.49 | $21.18 | 498768 |
| 2021-11-04 | 57.51 | $21.03 | 3.8M |
| 2021-11-03 | 66.58 | $21.47 | 604140 |
| 2021-11-02 | 63.74 | $21.24 | 958400 |
| 2021-11-01 | 65.82 | $21.33 | 603619 |
| 2021-10-29 | 62.17 | $21.05 | 338719 |
| 2021-10-28 | 64.03 | $21.13 | 346500 |
| 2021-10-27 | 61.29 | $20.93 | 716437 |
| 2021-10-26 | 64.31 | $21.06 | 1.2M |
| 2021-10-25 | 62.98 | $20.96 | 684346 |
| 2021-10-22 | 63.43 | $20.98 | 666900 |
| 2021-10-21 | 62.01 | $20.87 | 1.2M |
| 2021-10-20 | 63.50 | $20.94 | 2.1M |
| 2021-10-19 | 62.64 | $20.87 | 627825 |
| 2021-10-18 | 60.51 | $20.70 | 660200 |
| 2021-10-15 | 61.69 | $20.76 | 1.3M |
| 2021-10-14 | 58.49 | $20.51 | 910800 |
| 2021-10-13 | 56.12 | $20.34 | 827011 |
| 2021-10-12 | 56.12 | $20.34 | 1.2M |
| 2021-10-11 | 55.85 | $20.32 | 1.2M |
| 2021-10-08 | 55.59 | $20.30 | 792500 |
| 2021-10-07 | 54.33 | $20.20 | 2.0M |
| 2021-10-06 | 53.95 | $20.17 | 2.9M |
| 2021-10-05 | 52.73 | $20.07 | 2.3M |
| 2021-10-04 | 47.71 | $19.69 | 2.0M |
| 2021-10-01 | 49.28 | $19.81 | 1.1M |
| 2021-09-30 | 46.63 | $19.62 | 838642 |
| 2021-09-29 | 47.37 | $19.68 | 509935 |
| 2021-09-28 | 46.57 | $19.62 | 1.4M |
| 2021-09-27 | 52.27 | $20.07 | 1.9M |
| 2021-09-24 | 48.40 | $19.78 | 747324 |
| 2021-09-23 | 48.92 | $19.82 | 675004 |
| 2021-09-22 | 43.28 | $19.43 | 1.6M |
| 2021-09-21 | 36.82 | $19.05 | 1.0M |
| 2021-09-20 | 35.35 | $18.97 | 2.6M |
| 2021-09-17 | 45.89 | $19.80 | 991346 |
| 2021-09-16 | 50.36 | $20.06 | 740939 |
| 2021-09-15 | 50.18 | $20.05 | 945007 |
| 2021-09-14 | 47.70 | $19.91 | 1.2M |
| 2021-09-13 | 51.16 | $20.11 | 675200 |
| 2021-09-10 | 46.15 | $19.84 | 632800 |
| 2021-09-09 | 48.61 | $19.98 | 595300 |
| 2021-09-08 | 48.96 | $20.00 | 440121 |
| 2021-09-07 | 52.79 | $20.21 | 1.0M |
| 2021-09-03 | 54.53 | $20.30 | 466428 |
| 2021-09-02 | 54.53 | $20.30 | 1.0M |
| 2021-09-01 | 54.53 | $20.30 | 1.0M |
| 2021-08-31 | 51.49 | $20.10 | 463700 |
| 2021-08-30 | 51.82 | $20.12 | 301308 |
| 2021-08-27 | 54.64 | $20.29 | 789700 |
| 2021-08-26 | 51.70 | $20.09 | 714426 |
| 2021-08-25 | 55.10 | $20.29 | 396100 |
| 2021-08-24 | 53.20 | $20.16 | 284214 |
| 2021-08-23 | 52.61 | $20.12 | 540605 |
| 2021-08-20 | 49.46 | $19.91 | 356035 |
| 2021-08-19 | 47.73 | $19.80 | 647000 |
| 2021-08-18 | 51.87 | $20.07 | 595000 |
| 2021-08-17 | 51.87 | $20.07 | 939602 |
| 2021-08-16 | 58.11 | $20.44 | 914300 |
| 2021-08-13 | 61.52 | $20.62 | 678300 |
| 2021-08-12 | 59.91 | $20.49 | 490200 |
| 2021-08-11 | 60.28 | $20.51 | 704500 |
| 2021-08-10 | 56.99 | $20.25 | 1.0M |
| 2021-08-09 | 56.47 | $20.21 | 685600 |
| 2021-08-06 | 56.21 | $20.19 | 438044 |
| 2021-08-05 | 53.77 | $20.00 | 1.1M |
| 2021-08-04 | 51.90 | $19.86 | 616900 |
| 2021-08-03 | 51.36 | $19.82 | 937400 |
| 2021-08-02 | 49.07 | $19.65 | 644208 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.84
2026-07-29
Close Price
$40.30
Vol: 773800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.48
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-29 | -31.84 | $40.30 | 773800 |
| 2026-07-28 | -11.02 | $40.81 | 735742 |
| 2026-07-27 | -4.09 | $40.97 | 1.5M |
| 2026-07-24 | -22.46 | $40.38 | 2.0M |
| 2026-07-23 | -40.94 | $39.87 | 1.3M |
| 2026-07-22 | -9.62 | $40.72 | 2.0M |
| 2026-07-21 | -9.68 | $40.33 | 1.9M |
| 2026-07-20 | -35.08 | $39.70 | 2.3M |
| 2026-07-17 | -18.15 | $40.12 | 772633 |
| 2026-07-16 | -7.66 | $40.38 | 3.1M |
| 2026-07-15 | -3.63 | $40.48 | 2.2M |
| 2026-07-14 | -19.34 | $40.05 | 2.0M |
| 2026-07-13 | -32.51 | $39.73 | 1.4M |
| 2026-07-10 | -12.65 | $40.11 | 627100 |
| 2026-07-09 | -20.58 | $39.81 | 1.4M |
| 2026-07-08 | -28.99 | $39.52 | 1.0M |
| 2026-07-07 | -12.17 | $40.10 | 2.1M |
| 2026-07-06 | 0.00 | $40.50 | 1.4M |
| 2026-07-02 | -6.06 | $39.86 | 1.0M |
| 2026-07-01 | -12.28 | $39.07 | 872229 |
| 2026-06-30 | -15.79 | $38.99 | 1.1M |
| 2026-06-29 | -27.19 | $38.73 | 1.2M |
| 2026-06-26 | -47.37 | $38.27 | 395200 |
| 2026-06-25 | -35.96 | $38.53 | 696544 |
| 2026-06-24 | -49.56 | $38.22 | 4.2M |
| 2026-06-23 | -28.51 | $38.70 | 728300 |
| 2026-06-22 | -10.96 | $39.10 | 791243 |
| 2026-06-18 | -27.19 | $38.73 | 930200 |
| 2026-06-17 | -26.75 | $38.74 | 3.5M |
| 2026-06-16 | -15.12 | $38.81 | 2.6M |
| 2026-06-15 | -45.37 | $38.19 | 3.9M |
| 2026-06-12 | -12.68 | $38.85 | 1.3M |
| 2026-06-11 | -34.27 | $38.39 | 1.0M |
| 2026-06-10 | -95.31 | $37.09 | 519500 |
| 2026-06-09 | -66.67 | $37.70 | 627400 |
| 2026-06-08 | -76.53 | $37.49 | 582100 |
| 2026-06-05 | -83.10 | $37.35 | 616400 |
| 2026-06-04 | -50.70 | $38.04 | 784736 |
| 2026-06-03 | -68.54 | $37.66 | 361007 |
| 2026-06-02 | -28.81 | $38.44 | 1.2M |
| 2026-06-01 | -32.94 | $38.29 | 569600 |
| 2026-05-29 | -24.21 | $38.51 | 863630 |
| 2026-05-28 | -30.95 | $38.34 | 906033 |
| 2026-05-27 | -12.30 | $38.81 | 308100 |
| 2026-05-26 | -9.13 | $38.89 | 497509 |
| 2026-05-22 | -24.27 | $38.16 | 564133 |
| 2026-05-21 | -7.77 | $38.50 | 505700 |
| 2026-05-20 | -14.56 | $38.36 | 984764 |
| 2026-05-19 | -66.02 | $37.30 | 516538 |
| 2026-05-18 | -45.58 | $37.77 | 1.3M |
| 2026-05-15 | -79.07 | $37.05 | 841622 |
| 2026-05-14 | -63.50 | $37.56 | 802223 |
| 2026-05-13 | -61.98 | $37.60 | 3.0M |
| 2026-05-12 | -63.88 | $37.55 | 538800 |
| 2026-05-11 | -49.05 | $37.94 | 414713 |
| 2026-05-08 | -44.87 | $38.05 | 359554 |
| 2026-05-07 | -59.32 | $37.67 | 1.6M |
| 2026-05-06 | -28.52 | $38.48 | 5.3M |
| 2026-05-05 | -80.61 | $37.11 | 298500 |
| 2026-05-04 | -58.20 | $36.71 | 565200 |
| 2026-05-01 | -36.95 | $37.63 | 1.2M |
| 2026-04-30 | -32.07 | $37.71 | 780347 |
| 2026-04-29 | -47.26 | $36.99 | 1.3M |
| 2026-04-28 | -32.82 | $37.51 | 993067 |
| 2026-04-27 | -30.54 | $37.41 | 487640 |
| 2026-04-24 | -29.37 | $37.45 | 578877 |
| 2026-04-23 | -34.32 | $37.15 | 1.1M |
| 2026-04-22 | -22.28 | $37.88 | 2.5M |
| 2026-04-21 | -22.11 | $37.89 | 523000 |
| 2026-04-20 | -9.41 | $38.66 | 957430 |
| 2026-04-17 | -5.70 | $38.87 | 1.7M |
| 2026-04-16 | -6.82 | $38.10 | 909029 |
| 2026-04-15 | -0.36 | $38.41 | 1.2M |
| 2026-04-14 | -1.10 | $38.29 | 2.7M |
| 2026-04-13 | -0.80 | $37.87 | 1.6M |
| 2026-04-10 | -6.13 | $37.35 | 323600 |
| 2026-04-09 | -7.91 | $37.22 | 706500 |
| 2026-04-08 | -8.97 | $37.17 | 1.2M |
| 2026-04-07 | -10.26 | $35.62 | 693921 |
| 2026-04-06 | -13.25 | $35.53 | 726120 |
| 2026-04-02 | -21.85 | $35.27 | 504380 |
| 2026-04-01 | -12.91 | $35.54 | 1.7M |
| 2026-03-31 | -36.81 | $34.85 | 1.6M |
| 2026-03-30 | -83.06 | $33.43 | 868400 |
| 2026-03-27 | -91.32 | $33.26 | 657700 |
| 2026-03-26 | -87.99 | $33.55 | 904563 |
| 2026-03-25 | -71.27 | $34.47 | 1.6M |
| 2026-03-24 | -83.98 | $33.78 | 2.5M |
| 2026-03-23 | -77.16 | $34.15 | 2.1M |
| 2026-03-20 | -96.32 | $33.11 | 1.9M |
| 2026-03-19 | -82.00 | $34.24 | 1.7M |
| 2026-03-18 | -87.90 | $34.20 | 1.1M |
| 2026-03-17 | -76.43 | $34.74 | 1.3M |
| 2026-03-16 | -82.38 | $34.46 | 1.8M |
| 2026-03-13 | -99.15 | $33.67 | 1.4M |
| 2026-03-12 | -92.41 | $34.20 | 1.5M |
| 2026-03-11 | -69.87 | $35.21 | 1.9M |
| 2026-03-10 | -70.76 | $35.24 | 1.6M |
| 2026-03-09 | -72.87 | $35.20 | 1.5M |
| 2026-03-06 | -83.40 | $34.88 | 8.1M |
| 2026-03-05 | -83.03 | $35.13 | 1.2M |
| 2026-03-04 | -67.03 | $35.90 | 1.1M |
| 2026-03-03 | -78.96 | $35.35 | 5.8M |
| 2026-03-02 | -84.87 | $36.69 | 1.8M |
| 2026-02-27 | -47.23 | $37.71 | 1.5M |
| 2026-02-26 | -26.20 | $38.28 | 4.2M |
| 2026-02-25 | -28.78 | $38.21 | 1.1M |
| 2026-02-24 | -56.83 | $37.45 | 976500 |
| 2026-02-23 | -47.60 | $37.70 | 2.0M |
| 2026-02-20 | -39.48 | $37.92 | 1.4M |
| 2026-02-19 | -64.21 | $37.25 | 733400 |
| 2026-02-18 | -50.55 | $37.62 | 742800 |
| 2026-02-17 | -61.25 | $37.33 | 13.3M |
| 2026-02-13 | -87.82 | $36.61 | 1.4M |
| 2026-02-12 | -81.61 | $37.17 | 2.1M |
| 2026-02-11 | -57.85 | $37.70 | 4.0M |
| 2026-02-10 | -36.77 | $38.17 | 5.0M |
| 2026-02-09 | -10.76 | $38.75 | 947413 |
| 2026-02-06 | -34.98 | $38.21 | 1.1M |
| 2026-02-05 | -70.85 | $37.41 | 1.0M |
| 2026-02-04 | -22.87 | $38.48 | 2.6M |
| 2026-02-03 | -11.68 | $38.65 | 3.0M |
| 2026-02-02 | -1.42 | $38.85 | 1.3M |
| 2026-01-30 | -29.13 | $38.22 | 2.3M |
| 2026-01-29 | -16.99 | $38.47 | 1.2M |
| 2026-01-28 | -31.07 | $38.18 | 936341 |
| 2026-01-27 | -4.37 | $38.73 | 867512 |
| 2026-01-26 | -10.66 | $37.85 | 927332 |
| 2026-01-23 | -35.09 | $37.50 | 803603 |
| 2026-01-22 | -28.95 | $37.57 | 716200 |
| 2026-01-21 | -53.51 | $37.29 | 1.0M |
| 2026-01-20 | -80.70 | $36.98 | 1.9M |
| 2026-01-16 | -26.14 | $37.50 | 1.6M |
| 2026-01-15 | -35.26 | $37.29 | 1.3M |
| 2026-01-14 | -29.53 | $37.33 | 1.7M |
| 2026-01-13 | -36.27 | $37.20 | 3.1M |
| 2026-01-12 | -29.08 | $37.33 | 586003 |
| 2026-01-09 | -42.86 | $37.06 | 631243 |
| 2026-01-08 | -28.35 | $37.18 | 970443 |
| 2026-01-07 | -37.59 | $36.90 | 1.7M |
| 2026-01-06 | -13.48 | $37.52 | 1.2M |
| 2026-01-05 | -1.07 | $37.81 | 1.3M |
| 2026-01-02 | -1.19 | $37.53 | 2.1M |
| 2025-12-31 | -13.94 | $37.09 | 404900 |
| 2025-12-30 | -6.37 | $37.28 | 951825 |
| 2025-12-29 | -14.39 | $37.05 | 573307 |
| 2025-12-26 | -1.52 | $37.39 | 672543 |
| 2025-12-24 | -1.39 | $37.30 | 385600 |
| 2025-12-23 | -1.82 | $37.18 | 599600 |
| 2025-12-22 | -1.10 | $36.97 | 959043 |
| 2025-12-19 | -3.74 | $36.78 | 877400 |
| 2025-12-18 | -4.32 | $36.50 | 1.6M |
| 2025-12-17 | -11.57 | $36.17 | 1.0M |
| 2025-12-16 | -13.77 | $36.09 | 1.2M |
| 2025-12-15 | -1.65 | $36.53 | 1.0M |
| 2025-12-12 | -10.48 | $36.12 | 3.0M |
| 2025-12-11 | -1.43 | $36.41 | 1.0M |
| 2025-12-10 | -1.68 | $35.89 | 1.4M |
| 2025-12-09 | -9.41 | $35.27 | 617550 |
| 2025-12-08 | -13.10 | $35.15 | 988705 |
| 2025-12-05 | -14.68 | $35.11 | 590500 |
| 2025-12-04 | -11.11 | $35.20 | 619700 |
| 2025-12-03 | -14.29 | $35.12 | 349800 |
| 2025-12-02 | -10.71 | $35.21 | 497736 |
| 2025-12-01 | -25.79 | $34.83 | 646833 |
| 2025-11-28 | -19.05 | $35.00 | 285744 |
| 2025-11-26 | -28.97 | $34.75 | 841200 |
| 2025-11-25 | -48.02 | $34.27 | 782628 |
| 2025-11-24 | -76.98 | $33.54 | 726302 |
| 2025-11-21 | -75.40 | $33.58 | 1.3M |
| 2025-11-20 | -99.60 | $32.97 | 675516 |
| 2025-11-19 | -93.67 | $33.41 | 497800 |
| 2025-11-18 | -82.85 | $33.50 | 953442 |
| 2025-11-17 | -62.08 | $33.99 | 905500 |
| 2025-11-14 | -34.58 | $34.65 | 474100 |
| 2025-11-13 | -14.40 | $35.12 | 1.1M |
| 2025-11-12 | -1.64 | $35.38 | 1.6M |
| 2025-11-11 | -3.77 | $35.02 | 1.7M |
| 2025-11-10 | -2.82 | $34.70 | 826000 |
| 2025-11-07 | -12.21 | $34.13 | 1.1M |
| 2025-11-06 | -19.08 | $34.04 | 988200 |
| 2025-11-05 | -22.14 | $34.00 | 1.1M |
| 2025-11-04 | -61.33 | $33.56 | 11.9M |
| 2025-11-03 | -44.67 | $33.81 | 545628 |
| 2025-10-31 | -43.51 | $33.85 | 879030 |
| 2025-10-30 | -36.94 | $33.97 | 697600 |
| 2025-10-29 | -31.21 | $34.06 | 799437 |
| 2025-10-28 | -32.48 | $34.04 | 636000 |
| 2025-10-27 | -38.85 | $33.94 | 976700 |
| 2025-10-24 | -63.69 | $33.55 | 774200 |
| 2025-10-23 | -74.52 | $33.38 | 551000 |
| 2025-10-22 | -84.08 | $33.23 | 1.5M |
| 2025-10-21 | -93.63 | $33.08 | 710438 |
| 2025-10-20 | -75.80 | $33.36 | 1.5M |
| 2025-10-17 | -84.08 | $33.23 | 1.1M |
| 2025-10-16 | -78.63 | $33.63 | 1.6M |
| 2025-10-15 | -72.65 | $33.70 | 848916 |
| 2025-10-14 | -54.70 | $33.91 | 1.1M |
| 2025-10-13 | -78.63 | $33.63 | 1.1M |
| 2025-10-10 | -98.29 | $33.40 | 2.6M |
| 2025-10-09 | -71.05 | $33.74 | 831787 |
| 2025-10-08 | -22.81 | $34.29 | 915312 |
| 2025-10-07 | -49.12 | $33.99 | 2.2M |
| 2025-10-06 | -21.93 | $34.30 | 859504 |
| 2025-10-03 | -0.81 | $34.54 | 567851 |
| 2025-10-02 | -16.91 | $34.31 | 853780 |
| 2025-10-01 | -7.09 | $34.44 | 4.1M |
| 2025-09-30 | -8.72 | $34.34 | 1.9M |
| 2025-09-29 | -18.54 | $34.16 | 475000 |
| 2025-09-26 | -19.66 | $34.14 | 524220 |
| 2025-09-25 | -52.25 | $33.56 | 1.2M |
| 2025-09-24 | -37.08 | $33.83 | 796346 |
| 2025-09-23 | -26.97 | $34.01 | 1.1M |
| 2025-09-22 | -33.83 | $34.04 | 1.2M |
| 2025-09-19 | -40.85 | $33.97 | 402728 |
| 2025-09-18 | -38.97 | $34.01 | 443300 |
| 2025-09-17 | -40.85 | $33.97 | 568200 |
| 2025-09-16 | -37.56 | $34.04 | 1.0M |
| 2025-09-15 | -19.25 | $34.43 | 382112 |
| 2025-09-12 | -34.74 | $34.10 | 541244 |
| 2025-09-11 | -34.74 | $34.10 | 1.9M |
| 2025-09-10 | -53.05 | $33.71 | 671754 |
| 2025-09-09 | -59.62 | $33.57 | 610600 |
| 2025-09-08 | -60.56 | $33.55 | 1.3M |
| 2025-09-05 | -71.83 | $33.31 | 1.8M |
| 2025-09-04 | -69.01 | $33.37 | 352908 |
| 2025-09-03 | -86.85 | $32.99 | 911383 |
| 2025-09-02 | -71.92 | $32.97 | 882235 |
| 2025-08-29 | -53.41 | $33.43 | 688280 |
| 2025-08-28 | -37.17 | $33.58 | 1.4M |
| 2025-08-27 | -39.23 | $33.51 | 740111 |
| 2025-08-26 | -26.84 | $33.93 | 425901 |
| 2025-08-25 | -19.17 | $34.19 | 771801 |
| 2025-08-22 | -2.95 | $34.74 | 583440 |
| 2025-08-21 | -7.67 | $34.34 | 875111 |
| 2025-08-20 | -3.83 | $34.46 | 915919 |
| 2025-08-19 | -13.10 | $34.17 | 768730 |
| 2025-08-18 | -11.82 | $34.21 | 1.1M |
| 2025-08-15 | -4.79 | $34.43 | 1.5M |
| 2025-08-14 | -0.99 | $34.45 | 508900 |
| 2025-08-13 | -1.42 | $34.22 | 1.9M |
| 2025-08-12 | -0.78 | $33.97 | 453408 |
| 2025-08-11 | -1.28 | $33.72 | 1.7M |
| 2025-08-08 | -1.28 | $33.71 | 1.1M |
| 2025-08-07 | -5.05 | $33.47 | 2.3M |
| 2025-08-06 | -3.03 | $33.00 | 1.3M |
| 2025-08-05 | -33.96 | $32.45 | 390254 |
| 2025-08-04 | -41.51 | $32.33 | 2.5M |
| 2025-08-01 | -79.87 | $31.72 | 1.0M |
| 2025-07-31 | -57.86 | $32.07 | 551216 |
| 2025-07-30 | -46.29 | $32.18 | 710988 |
| 2025-07-29 | -28.57 | $32.49 | 431821 |
| 2025-07-28 | -42.29 | $32.25 | 523113 |
| 2025-07-25 | -10.86 | $32.80 | 553247 |
| 2025-07-24 | -14.67 | $32.72 | 737146 |
| 2025-07-23 | 0.00 | $32.99 | 934969 |
| 2025-07-22 | -23.70 | $32.16 | 680700 |
| 2025-07-21 | -22.22 | $32.01 | 1.0M |
| 2025-07-18 | -30.56 | $31.80 | 1.5M |
| 2025-07-17 | -29.76 | $31.82 | 1.2M |
| 2025-07-16 | -31.75 | $31.77 | 536800 |
| 2025-07-15 | -46.43 | $31.40 | 674836 |
| 2025-07-14 | -25.79 | $31.92 | 932007 |
| 2025-07-11 | -30.95 | $31.79 | 717700 |
| 2025-07-10 | -13.10 | $32.24 | 515600 |
| 2025-07-09 | -2.38 | $32.51 | 664700 |
| 2025-07-08 | -13.16 | $32.03 | 1.1M |
| 2025-07-07 | -29.13 | $31.68 | 896135 |
| 2025-07-03 | -25.22 | $31.77 | 1.0M |
| 2025-07-02 | -34.35 | $31.56 | 1.2M |
| 2025-07-01 | -36.96 | $31.50 | 1.7M |
| 2025-06-30 | -31.30 | $31.63 | 782900 |
| 2025-06-27 | -33.04 | $31.59 | 906700 |
| 2025-06-26 | -47.39 | $31.26 | 750800 |
| 2025-06-25 | -56.52 | $31.05 | 1.2M |
| 2025-06-24 | -51.30 | $31.17 | 749400 |
| 2025-06-23 | -78.70 | $30.54 | 719431 |
| 2025-06-20 | -98.97 | $30.42 | 899687 |
| 2025-06-18 | -91.79 | $30.56 | 2.6M |
| 2025-06-17 | -98.97 | $30.42 | 1.3M |
| 2025-06-16 | -98.40 | $31.12 | 1.4M |
| 2025-06-13 | -68.46 | $31.46 | 736001 |
| 2025-06-12 | -24.62 | $32.03 | 525504 |
| 2025-06-11 | -40.15 | $31.80 | 1.7M |
| 2025-06-10 | -33.33 | $31.79 | 806815 |
| 2025-06-09 | -6.95 | $32.22 | 585954 |
| 2025-06-06 | -4.28 | $32.27 | 580653 |
| 2025-06-05 | -8.14 | $32.06 | 654929 |
| 2025-06-04 | -18.99 | $31.86 | 601834 |
| 2025-06-03 | -18.99 | $31.86 | 1.2M |
| 2025-06-02 | -1.08 | $32.18 | 586107 |
| 2025-05-30 | -17.55 | $31.78 | 522584 |
| 2025-05-29 | -15.55 | $31.74 | 790713 |
| 2025-05-28 | -22.78 | $31.52 | 4.3M |
| 2025-05-27 | -11.20 | $31.82 | 4.8M |
| 2025-05-23 | -20.08 | $31.59 | 1.2M |
| 2025-05-22 | -13.90 | $31.75 | 900243 |
| 2025-05-21 | -15.16 | $31.69 | 687024 |
| 2025-05-20 | 0.00 | $31.90 | 3.4M |
| 2025-05-19 | -0.35 | $31.75 | 1.7M |
| 2025-05-16 | -0.96 | $31.26 | 938100 |
| 2025-05-15 | -0.65 | $31.21 | 2.4M |
| 2025-05-14 | -3.39 | $31.01 | 1.1M |
| 2025-05-13 | -2.55 | $30.81 | 2.6M |
| 2025-05-12 | -3.04 | $30.74 | 2.9M |
| 2025-05-09 | -1.70 | $30.77 | 660405 |
| 2025-05-08 | -5.50 | $30.49 | 687606 |
| 2025-05-07 | -2.90 | $30.47 | 927487 |
| 2025-05-06 | -1.31 | $30.56 | 943593 |
| 2025-05-05 | -1.45 | $30.55 | 6.6M |
| 2025-05-02 | -2.34 | $30.30 | 1.3M |
| 2025-05-01 | -7.63 | $29.78 | 854900 |
| 2025-04-30 | -5.72 | $29.89 | 1.3M |
| 2025-04-29 | -0.69 | $30.18 | 1.1M |
| 2025-04-28 | -0.90 | $29.95 | 860224 |
| 2025-04-25 | -0.56 | $29.76 | 1.7M |
| 2025-04-24 | -1.34 | $29.59 | 960232 |
| 2025-04-23 | -5.76 | $29.36 | 1.9M |
| 2025-04-22 | -6.34 | $29.18 | 1.7M |
| 2025-04-21 | -22.77 | $28.35 | 1.1M |
| 2025-04-17 | -19.01 | $28.54 | 1.6M |
| 2025-04-16 | -24.55 | $28.26 | 2.2M |
| 2025-04-15 | -24.75 | $28.28 | 2.7M |
| 2025-04-14 | -34.71 | $27.78 | 5.3M |
| 2025-04-11 | -42.35 | $27.39 | 4.6M |
| 2025-04-10 | -55.69 | $26.71 | 8.2M |
| 2025-04-09 | -51.37 | $26.93 | 6.1M |
| 2025-04-08 | -93.73 | $24.77 | 4.3M |
| 2025-04-07 | -91.18 | $24.90 | 5.6M |
| 2025-04-04 | -98.50 | $25.61 | 2.6M |
| 2025-04-03 | -88.95 | $27.94 | 1.6M |
| 2025-04-02 | -39.23 | $28.84 | 862200 |
| 2025-04-01 | -51.38 | $28.62 | 935247 |
| 2025-03-31 | -44.73 | $28.49 | 1.5M |
| 2025-03-28 | -29.54 | $28.85 | 1.5M |
| 2025-03-27 | -17.23 | $29.14 | 627547 |
| 2025-03-26 | -21.85 | $29.03 | 1.2M |
| 2025-03-25 | -4.20 | $29.45 | 1.8M |
| 2025-03-24 | -20.40 | $29.04 | 3.4M |
| 2025-03-21 | -23.83 | $28.84 | 925200 |
| 2025-03-20 | -20.81 | $28.93 | 2.7M |
| 2025-03-19 | -5.03 | $29.40 | 5.2M |
| 2025-03-18 | -2.60 | $29.47 | 5.2M |
| 2025-03-17 | -0.74 | $29.14 | 1.2M |
| 2025-03-14 | -9.16 | $28.82 | 1.5M |
| 2025-03-13 | -33.79 | $28.08 | 3.9M |
| 2025-03-12 | -24.32 | $28.34 | 1.1M |
| 2025-03-11 | -29.14 | $28.11 | 1.9M |
| 2025-03-10 | -27.89 | $28.12 | 1.8M |
| 2025-03-07 | -1.16 | $29.02 | 1.6M |
| 2025-03-06 | -11.05 | $28.51 | 1.5M |
| 2025-03-05 | -1.38 | $28.82 | 3.4M |
| 2025-03-04 | -12.23 | $27.85 | 2.5M |
| 2025-03-03 | -8.97 | $27.92 | 1.5M |
| 2025-02-28 | -9.46 | $27.44 | 705000 |
| 2025-02-27 | -13.25 | $27.32 | 360829 |
| 2025-02-26 | -7.26 | $27.51 | 890300 |
| 2025-02-25 | -3.58 | $27.26 | 1.1M |
| 2025-02-24 | -14.52 | $26.69 | 1.5M |
| 2025-02-21 | -16.53 | $26.64 | 9.2M |
| 2025-02-20 | -13.31 | $26.72 | 299507 |
| 2025-02-19 | -19.76 | $26.56 | 490301 |
| 2025-02-18 | -2.02 | $27.00 | 471100 |
| 2025-02-14 | -4.72 | $26.51 | 357823 |
| 2025-02-13 | -1.69 | $26.41 | 866916 |
| 2025-02-12 | -2.02 | $26.37 | 817718 |
| 2025-02-11 | -1.88 | $26.07 | 463400 |
| 2025-02-10 | -4.24 | $25.79 | 1.1M |
| 2025-02-07 | -8.13 | $25.68 | 604100 |
| 2025-02-06 | 0.00 | $25.86 | 827100 |
| 2025-02-05 | -8.91 | $25.43 | 634449 |
| 2025-02-04 | -17.83 | $25.20 | 441407 |
| 2025-02-03 | -32.17 | $24.83 | 1.1M |
| 2025-01-31 | -14.55 | $25.27 | 1.3M |
| 2025-01-30 | -5.22 | $25.52 | 370000 |
| 2025-01-29 | -3.97 | $25.40 | 325043 |
| 2025-01-28 | -3.27 | $25.35 | 170900 |
| 2025-01-27 | 0.00 | $25.43 | 669411 |
| 2025-01-24 | -3.03 | $25.22 | 543817 |
| 2025-01-23 | 0.00 | $25.20 | 532835 |
| 2025-01-22 | -6.19 | $24.74 | 171200 |
| 2025-01-21 | 0.00 | $24.84 | 1.0M |
| 2025-01-17 | -9.88 | $24.32 | 370700 |
| 2025-01-16 | -1.36 | $24.22 | 414200 |
| 2025-01-15 | -18.79 | $24.11 | 620400 |
| 2025-01-14 | -46.11 | $23.67 | 346116 |
| 2025-01-13 | -64.07 | $23.37 | 579928 |
| 2025-01-10 | -62.87 | $23.39 | 450900 |
| 2025-01-08 | -46.71 | $23.66 | 843000 |
| 2025-01-07 | -54.55 | $23.62 | 458703 |
| 2025-01-06 | -56.48 | $23.61 | 372624 |
| 2025-01-03 | -73.58 | $23.28 | 94200 |
| 2025-01-02 | -86.53 | $23.03 | 151100 |
| 2024-12-31 | -72.54 | $23.30 | 113805 |
| 2024-12-30 | -71.50 | $23.32 | 121000 |
| 2024-12-27 | -70.47 | $23.34 | 487804 |
| 2024-12-26 | -67.36 | $23.40 | 91330 |
| 2024-12-24 | -69.43 | $23.36 | 76144 |
| 2024-12-23 | -80.31 | $23.15 | 751300 |
| 2024-12-20 | -83.42 | $23.09 | 614500 |
| 2024-12-19 | -98.20 | $23.06 | 806506 |
| 2024-12-18 | -100.00 | $23.04 | 2.6M |
| 2024-12-17 | -75.00 | $23.65 | 247114 |
| 2024-12-16 | -25.71 | $24.34 | 171422 |
| 2024-12-13 | -26.43 | $24.33 | 160314 |
| 2024-12-12 | -40.00 | $24.14 | 127300 |
| 2024-12-11 | -20.78 | $24.38 | 375800 |
| 2024-12-10 | -27.92 | $24.27 | 180010 |
| 2024-12-09 | -24.03 | $24.33 | 166130 |
| 2024-12-06 | -14.29 | $24.48 | 195120 |
| 2024-12-05 | -4.76 | $24.56 | 265100 |
| 2024-12-04 | -28.46 | $24.04 | 166803 |
| 2024-12-03 | -47.92 | $23.91 | 411300 |
| 2024-12-02 | -51.39 | $23.86 | 332130 |
| 2024-11-29 | -50.00 | $23.88 | 93940 |
| 2024-11-27 | -72.22 | $23.56 | 480720 |
| 2024-11-26 | -84.03 | $23.39 | 226511 |
| 2024-11-25 | -70.14 | $23.59 | 372000 |
| 2024-11-22 | -80.56 | $23.44 | 2.5M |
| 2024-11-21 | -65.97 | $23.65 | 530240 |
| 2024-11-20 | -69.44 | $23.60 | 447413 |
| 2024-11-19 | -65.97 | $23.65 | 182500 |
| 2024-11-18 | -52.78 | $23.84 | 141000 |
| 2024-11-15 | -67.36 | $23.63 | 184700 |
| 2024-11-14 | -83.44 | $23.42 | 199057 |
| 2024-11-13 | -91.72 | $23.29 | 184971 |
| 2024-11-12 | -90.34 | $23.42 | 1.0M |
| 2024-11-11 | -75.24 | $23.94 | 1.2M |
| 2024-11-08 | -87.62 | $23.81 | 581442 |
| 2024-11-07 | -48.35 | $24.29 | 357232 |
| 2024-11-06 | -62.64 | $24.16 | 459600 |
| 2024-11-05 | -18.68 | $24.56 | 616800 |
| 2024-11-04 | -52.75 | $24.25 | 193009 |
| 2024-11-01 | -63.74 | $24.15 | 125900 |
| 2024-10-31 | -80.22 | $24.00 | 119918 |
| 2024-10-30 | -75.29 | $24.09 | 620634 |
| 2024-10-29 | -62.35 | $24.20 | 1.6M |
| 2024-10-28 | -48.24 | $24.32 | 200521 |
| 2024-10-25 | -88.54 | $23.99 | 201230 |
| 2024-10-24 | -70.25 | $24.24 | 539200 |
| 2024-10-23 | -82.64 | $24.09 | 220300 |
| 2024-10-22 | -64.46 | $24.31 | 141225 |
| 2024-10-21 | -58.68 | $24.38 | 183600 |
| 2024-10-18 | -33.06 | $24.69 | 214700 |
| 2024-10-17 | -50.41 | $24.48 | 136720 |
| 2024-10-16 | -57.02 | $24.40 | 146100 |
| 2024-10-15 | -62.81 | $24.33 | 376400 |
| 2024-10-14 | -52.89 | $24.45 | 156400 |
| 2024-10-11 | -58.68 | $24.38 | 575444 |
| 2024-10-10 | -72.73 | $24.21 | 244137 |
| 2024-10-09 | -62.00 | $24.16 | 103400 |
| 2024-10-08 | -54.75 | $24.11 | 99400 |
| 2024-10-07 | -49.72 | $24.20 | 133035 |
| 2024-10-04 | -45.81 | $24.27 | 144700 |
| 2024-10-03 | -63.13 | $23.96 | 168700 |
| 2024-10-02 | -51.96 | $24.16 | 277817 |
| 2024-10-01 | -48.04 | $24.23 | 344100 |
| 2024-09-30 | -20.11 | $24.73 | 120200 |
| 2024-09-27 | -9.50 | $24.92 | 655900 |
| 2024-09-26 | -3.93 | $25.01 | 218426 |
| 2024-09-25 | -21.77 | $24.45 | 124607 |
| 2024-09-24 | -3.40 | $24.72 | 170046 |
| 2024-09-23 | -18.37 | $24.50 | 157200 |
| 2024-09-20 | -13.61 | $24.57 | 663210 |
| 2024-09-19 | -2.04 | $24.74 | 215900 |
| 2024-09-18 | -26.72 | $24.26 | 365338 |
| 2024-09-17 | -13.51 | $24.26 | 188941 |
| 2024-09-16 | -0.95 | $24.34 | 162200 |
| 2024-09-13 | -13.04 | $24.08 | 1.7M |
| 2024-09-12 | -24.06 | $23.91 | 140400 |
| 2024-09-11 | -33.33 | $23.71 | 238900 |
| 2024-09-10 | -34.52 | $23.55 | 346400 |
| 2024-09-09 | -22.01 | $23.77 | 404800 |
| 2024-09-06 | -34.53 | $23.46 | 352343 |
| 2024-09-05 | -13.08 | $23.92 | 268313 |
| 2024-09-04 | -21.20 | $23.70 | 610700 |
| 2024-09-03 | -20.00 | $23.65 | 761524 |
| 2024-08-30 | -2.51 | $24.15 | 175200 |
| 2024-08-29 | -3.45 | $24.12 | 592133 |
| 2024-08-28 | -4.70 | $24.08 | 134300 |
| 2024-08-27 | -1.25 | $24.19 | 100242 |
| 2024-08-26 | -2.61 | $24.03 | 276600 |
| 2024-08-23 | -0.33 | $24.10 | 1.4M |
| 2024-08-22 | -4.43 | $23.63 | 254644 |
| 2024-08-21 | -1.51 | $23.65 | 167900 |
| 2024-08-20 | -6.25 | $23.44 | 175200 |
| 2024-08-19 | -1.95 | $23.55 | 239300 |
| 2024-08-16 | -9.76 | $23.26 | 202616 |
| 2024-08-15 | -19.92 | $23.01 | 599500 |
| 2024-08-14 | -32.52 | $22.70 | 107934 |
| 2024-08-13 | -39.84 | $22.52 | 378726 |
| 2024-08-12 | -53.25 | $22.19 | 426616 |
| 2024-08-09 | -53.25 | $22.19 | 1.2M |
| 2024-08-08 | -59.76 | $22.03 | 175800 |
| 2024-08-07 | -71.14 | $21.75 | 284200 |
| 2024-08-06 | -78.05 | $21.58 | 593619 |
| 2024-08-05 | -79.67 | $21.54 | 1.3M |
| 2024-08-02 | -92.41 | $22.04 | 4.4M |
| 2024-08-01 | -90.43 | $22.46 | 1.4M |
| 2024-07-31 | -18.18 | $23.34 | 509420 |
| 2024-07-30 | -9.73 | $23.35 | 1.5M |
| 2024-07-29 | -30.09 | $23.12 | 384242 |
| 2024-07-26 | -12.50 | $23.31 | 1.2M |
| 2024-07-25 | -38.33 | $23.00 | 199900 |
| 2024-07-24 | -34.68 | $23.03 | 1.8M |
| 2024-07-23 | -15.32 | $23.27 | 154300 |
| 2024-07-22 | -4.03 | $23.41 | 165200 |
| 2024-07-19 | -31.75 | $23.06 | 275592 |
| 2024-07-18 | -26.19 | $23.13 | 220734 |
| 2024-07-17 | -11.97 | $23.23 | 1.0M |
| 2024-07-16 | -5.43 | $23.30 | 907700 |
| 2024-07-15 | -12.88 | $23.16 | 365834 |
| 2024-07-12 | -3.07 | $23.32 | 466800 |
| 2024-07-11 | -2.07 | $23.16 | 1.2M |
| 2024-07-10 | -9.02 | $22.95 | 361200 |
| 2024-07-09 | -51.50 | $22.71 | 632802 |
| 2024-07-08 | -51.72 | $22.86 | 141401 |
| 2024-07-05 | -49.58 | $22.95 | 419938 |
| 2024-07-03 | -57.50 | $22.76 | 3.4M |
| 2024-07-02 | -68.75 | $22.49 | 106000 |
| 2024-07-01 | -65.08 | $22.62 | 287700 |
| 2024-06-28 | -75.40 | $22.36 | 334700 |
| 2024-06-27 | -75.40 | $22.36 | 435400 |
| 2024-06-26 | -75.40 | $22.36 | 1.2M |
| 2024-06-25 | -69.44 | $22.51 | 537300 |
| 2024-06-24 | -62.30 | $22.69 | 274831 |
| 2024-06-21 | -76.59 | $22.33 | 380400 |
| 2024-06-20 | -63.49 | $22.66 | 344339 |
| 2024-06-18 | -69.84 | $22.50 | 4.8M |
| 2024-06-17 | -76.19 | $22.34 | 2.6M |
| 2024-06-14 | -90.87 | $21.97 | 3.3M |
| 2024-06-13 | -94.69 | $22.30 | 1.9M |
| 2024-06-12 | -73.16 | $22.87 | 471748 |
| 2024-06-11 | -93.68 | $22.48 | 1.6M |
| 2024-06-10 | -72.00 | $23.72 | 248900 |
| 2024-06-07 | -40.26 | $23.95 | 4.8M |
| 2024-06-06 | -13.59 | $24.12 | 998527 |
| 2024-06-05 | -32.71 | $23.91 | 1.1M |
| 2024-06-04 | -33.95 | $23.89 | 166300 |
| 2024-06-03 | -0.68 | $24.25 | 331540 |
| 2024-05-31 | 0.00 | $24.20 | 642301 |
| 2024-05-30 | -13.29 | $23.92 | 782400 |
| 2024-05-29 | -25.00 | $23.65 | 384205 |
| 2024-05-28 | -8.00 | $23.99 | 492900 |
| 2024-05-24 | -7.00 | $24.01 | 643300 |
| 2024-05-23 | -21.50 | $23.72 | 136400 |
| 2024-05-22 | -11.76 | $23.91 | 468824 |
| 2024-05-21 | -1.96 | $24.11 | 150529 |
| 2024-05-20 | -5.88 | $24.03 | 673037 |
| 2024-05-17 | -0.98 | $24.13 | 1.1M |
| 2024-05-16 | -4.17 | $23.95 | 829800 |
| 2024-05-15 | 0.00 | $23.99 | 181300 |
| 2024-05-14 | -0.48 | $23.78 | 298315 |
| 2024-05-13 | -2.87 | $23.55 | 310113 |
| 2024-05-10 | -2.42 | $23.54 | 215000 |
| 2024-05-09 | -1.08 | $23.36 | 403300 |
| 2024-05-08 | -2.17 | $23.32 | 774200 |
| 2024-05-07 | -5.98 | $23.25 | 1.4M |
| 2024-05-06 | 0.00 | $22.99 | 298734 |
| 2024-05-03 | -21.13 | $22.64 | 164502 |
| 2024-05-02 | -24.65 | $22.59 | 653428 |
| 2024-05-01 | -55.63 | $22.23 | 241134 |
| 2024-04-30 | -54.38 | $22.25 | 592100 |
| 2024-04-29 | -39.38 | $22.49 | 303500 |
| 2024-04-26 | -41.25 | $22.46 | 438447 |
| 2024-04-25 | -48.75 | $22.34 | 360400 |
| 2024-04-24 | -43.75 | $22.42 | 2.4M |
| 2024-04-23 | -28.13 | $22.67 | 588943 |
| 2024-04-22 | -53.13 | $22.27 | 266415 |
| 2024-04-19 | -73.13 | $21.95 | 785507 |
| 2024-04-18 | -78.13 | $21.87 | 317200 |
| 2024-04-17 | -81.88 | $21.81 | 606514 |
| 2024-04-16 | -95.63 | $21.59 | 911700 |
| 2024-04-15 | -96.00 | $21.92 | 418301 |
| 2024-04-12 | -98.40 | $21.89 | 496342 |
| 2024-04-11 | -75.44 | $22.26 | 596825 |
| 2024-04-10 | -57.02 | $22.47 | 321100 |
| 2024-04-09 | -38.60 | $22.68 | 1.2M |
| 2024-04-08 | -15.04 | $22.92 | 262220 |
| 2024-04-05 | -27.07 | $22.76 | 705308 |
| 2024-04-04 | -28.57 | $22.72 | 1.6M |
| 2024-04-03 | -2.17 | $22.88 | 2.7M |
| 2024-04-02 | -11.04 | $22.64 | 410400 |
| 2024-04-01 | -8.44 | $22.68 | 1.1M |
| 2024-03-28 | -3.01 | $22.74 | 210500 |
| 2024-03-27 | -0.59 | $22.78 | 664100 |
| 2024-03-26 | -7.51 | $22.66 | 333200 |
| 2024-03-25 | -5.49 | $22.57 | 193442 |
| 2024-03-22 | -5.63 | $22.52 | 479922 |
| 2024-03-21 | -2.48 | $22.57 | 572700 |
| 2024-03-20 | -1.82 | $22.53 | 408800 |
| 2024-03-19 | -4.73 | $22.29 | 99932 |
| 2024-03-18 | -13.02 | $22.15 | 602009 |
| 2024-03-15 | -5.03 | $22.28 | 228027 |
| 2024-03-14 | -16.00 | $22.05 | 279948 |
| 2024-03-13 | -3.23 | $22.30 | 879644 |
| 2024-03-12 | -0.45 | $22.24 | 603000 |
| 2024-03-11 | -3.52 | $21.95 | 208222 |
| 2024-03-08 | -7.54 | $21.87 | 235300 |
| 2024-03-07 | -1.63 | $21.84 | 363000 |
| 2024-03-06 | -1.88 | $21.60 | 491012 |
| 2024-03-05 | -6.38 | $21.35 | 561829 |
| 2024-03-04 | -4.51 | $21.30 | 228811 |
| 2024-03-01 | -0.78 | $21.31 | 500800 |
| 2024-02-29 | -7.87 | $21.20 | 167448 |
| 2024-02-28 | -6.25 | $21.08 | 105800 |
| 2024-02-27 | -1.85 | $21.09 | 135118 |
| 2024-02-26 | -6.48 | $21.04 | 115108 |
| 2024-02-23 | -3.77 | $21.05 | 224000 |
| 2024-02-22 | -2.04 | $20.99 | 166521 |
| 2024-02-21 | -21.11 | $20.74 | 150400 |
| 2024-02-20 | -5.56 | $20.88 | 272801 |
| 2024-02-16 | -32.22 | $20.64 | 126600 |
| 2024-02-15 | -40.00 | $20.57 | 265600 |
| 2024-02-14 | -63.33 | $20.36 | 324141 |
| 2024-02-13 | -77.88 | $20.12 | 349800 |
| 2024-02-12 | -49.04 | $20.42 | 1.1M |
| 2024-02-09 | -60.58 | $20.30 | 124900 |
| 2024-02-08 | -62.50 | $20.28 | 329800 |
| 2024-02-07 | -59.62 | $20.31 | 173406 |
| 2024-02-06 | -50.96 | $20.40 | 202500 |
| 2024-02-05 | -60.50 | $20.36 | 672100 |
| 2024-02-02 | -49.58 | $20.49 | 517900 |
| 2024-02-01 | -42.86 | $20.57 | 1.9M |
| 2024-01-31 | -41.18 | $20.59 | 335400 |
| 2024-01-30 | -26.89 | $20.76 | 910700 |
| 2024-01-29 | -37.82 | $20.63 | 1.6M |
| 2024-01-26 | -33.61 | $20.68 | 155004 |
| 2024-01-25 | -46.77 | $20.55 | 682014 |
| 2024-01-24 | -45.97 | $20.56 | 258700 |
| 2024-01-23 | -60.48 | $20.38 | 217500 |
| 2024-01-22 | -54.03 | $20.46 | 249323 |
| 2024-01-19 | -62.10 | $20.36 | 284831 |
| 2024-01-18 | -70.97 | $20.25 | 204729 |
| 2024-01-17 | -84.68 | $20.08 | 486300 |
| 2024-01-16 | -96.88 | $20.20 | 450725 |
| 2024-01-12 | -74.29 | $20.61 | 383224 |
| 2024-01-11 | -75.71 | $20.60 | 656400 |
| 2024-01-10 | -49.25 | $20.80 | 235444 |
| 2024-01-09 | -55.22 | $20.76 | 1.1M |
| 2024-01-08 | -7.46 | $21.08 | 642700 |
| 2024-01-05 | -37.66 | $20.84 | 1.0M |
| 2024-01-04 | -49.35 | $20.75 | 1.2M |
| 2024-01-03 | -66.67 | $20.55 | 412437 |
| 2024-01-02 | -36.36 | $20.81 | 251035 |
| 2023-12-29 | -17.89 | $20.96 | 1.1M |
| 2023-12-28 | -19.00 | $20.94 | 476035 |
| 2023-12-27 | 0.00 | $21.13 | 864513 |
| 2023-12-26 | -8.26 | $21.01 | 316100 |
| 2023-12-22 | -19.13 | $20.88 | 289100 |
| 2023-12-21 | -28.70 | $20.77 | 434211 |
| 2023-12-20 | -42.14 | $20.51 | 339436 |
| 2023-12-19 | -3.57 | $21.05 | 560000 |
| 2023-12-18 | -20.00 | $20.82 | 2.9M |
| 2023-12-15 | -25.00 | $20.75 | 461200 |
| 2023-12-14 | -4.27 | $21.03 | 1.1M |
| 2023-12-13 | -1.32 | $20.95 | 823624 |
| 2023-12-12 | -0.66 | $20.73 | 1.2M |
| 2023-12-11 | -1.08 | $20.66 | 269100 |
| 2023-12-08 | -1.00 | $20.62 | 189904 |
| 2023-12-07 | -5.58 | $20.50 | 248745 |
| 2023-12-06 | -12.18 | $20.37 | 592900 |
| 2023-12-05 | -8.24 | $20.28 | 169440 |
| 2023-12-04 | -6.04 | $20.32 | 356900 |
| 2023-12-01 | -0.55 | $20.42 | 373338 |
| 2023-11-30 | -2.82 | $20.20 | 199600 |
| 2023-11-29 | -2.84 | $20.19 | 233900 |
| 2023-11-28 | -2.42 | $20.09 | 179200 |
| 2023-11-27 | -3.41 | $20.03 | 147200 |
| 2023-11-24 | 0.00 | $20.10 | 132029 |
| 2023-11-22 | -7.08 | $19.82 | 357336 |
| 2023-11-21 | -6.60 | $19.83 | 152000 |
| 2023-11-20 | -1.89 | $19.93 | 185000 |
| 2023-11-17 | -0.49 | $19.87 | 179630 |
| 2023-11-16 | -4.57 | $19.52 | 497127 |
| 2023-11-15 | -3.43 | $19.54 | 527341 |
| 2023-11-14 | -1.82 | $19.47 | 275900 |
| 2023-11-13 | -8.80 | $18.99 | 139000 |
| 2023-11-10 | -19.20 | $18.86 | 153605 |
| 2023-11-09 | -29.60 | $18.73 | 381942 |
| 2023-11-08 | -30.08 | $18.78 | 358234 |
| 2023-11-07 | -45.27 | $18.66 | 167200 |
| 2023-11-06 | -39.86 | $18.74 | 455118 |
| 2023-11-03 | -35.14 | $18.81 | 577200 |
| 2023-11-02 | -50.00 | $18.59 | 468100 |
| 2023-11-01 | -67.57 | $18.33 | 585227 |
| 2023-10-31 | -77.70 | $18.18 | 378121 |
| 2023-10-30 | -78.38 | $18.17 | 1.6M |
| 2023-10-27 | -97.30 | $17.89 | 476305 |
| 2023-10-26 | -94.85 | $18.04 | 461333 |
| 2023-10-25 | -96.88 | $18.09 | 329938 |
| 2023-10-24 | -91.67 | $18.23 | 327200 |
| 2023-10-23 | -89.66 | $18.29 | 661932 |
| 2023-10-20 | -97.22 | $18.28 | 3.3M |
| 2023-10-19 | -74.53 | $18.54 | 3.7M |
| 2023-10-18 | -58.33 | $18.72 | 3.5M |
| 2023-10-17 | -43.18 | $19.02 | 597500 |
| 2023-10-16 | -43.18 | $19.02 | 234000 |
| 2023-10-13 | -64.39 | $18.74 | 255600 |
| 2023-10-12 | -41.67 | $19.04 | 277430 |
| 2023-10-11 | -24.24 | $19.27 | 283614 |
| 2023-10-10 | -37.12 | $19.10 | 672206 |
| 2023-10-09 | -60.61 | $18.79 | 392200 |
| 2023-10-06 | -49.24 | $18.94 | 1.1M |
| 2023-10-05 | -75.76 | $18.59 | 359400 |
| 2023-10-04 | -87.88 | $18.43 | 422146 |
| 2023-10-03 | -94.57 | $18.37 | 645713 |
| 2023-10-02 | -95.45 | $18.54 | 1.5M |
| 2023-09-29 | -65.38 | $18.91 | 297800 |
| 2023-09-28 | -60.58 | $18.96 | 5.3M |
| 2023-09-27 | -84.62 | $18.71 | 1.6M |
| 2023-09-26 | -77.32 | $18.84 | 1.7M |
| 2023-09-25 | -63.92 | $18.97 | 677113 |
| 2023-09-22 | -53.61 | $19.07 | 286700 |
| 2023-09-21 | -43.30 | $19.17 | 822536 |
| 2023-09-20 | -29.90 | $19.30 | 556600 |
| 2023-09-19 | -26.88 | $19.30 | 148021 |
| 2023-09-18 | -43.01 | $19.15 | 218800 |
| 2023-09-15 | -23.66 | $19.33 | 788231 |
| 2023-09-14 | -20.43 | $19.36 | 391737 |
| 2023-09-13 | -51.61 | $19.07 | 205300 |
| 2023-09-12 | -54.84 | $19.04 | 165019 |
| 2023-09-11 | -64.49 | $19.00 | 142743 |
| 2023-09-08 | -90.99 | $18.72 | 749000 |
| 2023-09-07 | -97.12 | $18.68 | 326917 |
| 2023-09-06 | -95.38 | $18.79 | 492300 |
| 2023-09-05 | -85.04 | $18.95 | 282910 |
| 2023-09-01 | -65.35 | $19.20 | 925543 |
| 2023-08-31 | -62.99 | $19.23 | 239204 |
| 2023-08-30 | -48.03 | $19.42 | 125900 |
| 2023-08-29 | -47.24 | $19.43 | 209500 |
| 2023-08-28 | -69.29 | $19.15 | 1.8M |
| 2023-08-25 | -89.80 | $18.91 | 448900 |
| 2023-08-24 | -95.33 | $18.83 | 3.7M |
| 2023-08-23 | -82.00 | $19.03 | 195605 |
| 2023-08-22 | -90.67 | $18.90 | 182800 |
| 2023-08-21 | -82.67 | $19.02 | 352301 |
| 2023-08-18 | -86.67 | $18.96 | 758900 |
| 2023-08-17 | -100.00 | $19.00 | 914729 |
| 2023-08-16 | -100.00 | $19.22 | 225000 |
| 2023-08-15 | -93.94 | $19.33 | 282538 |
| 2023-08-14 | -62.63 | $19.64 | 400938 |
| 2023-08-11 | -59.60 | $19.67 | 383529 |
| 2023-08-10 | -46.46 | $19.80 | 502725 |
| 2023-08-09 | -67.68 | $19.59 | 199120 |
| 2023-08-08 | -72.73 | $19.54 | 787400 |
| 2023-08-07 | -30.15 | $19.85 | 169100 |
| 2023-08-04 | -44.08 | $19.59 | 204400 |
| 2023-08-03 | -45.56 | $19.49 | 116732 |
| 2023-08-02 | -45.16 | $19.42 | 749931 |
| 2023-08-01 | -21.51 | $19.86 | 498500 |
| 2023-07-31 | -9.68 | $20.08 | 624639 |
| 2023-07-28 | -5.91 | $20.15 | 1.4M |
| 2023-07-27 | -16.48 | $19.92 | 1.7M |
| 2023-07-26 | -1.65 | $20.19 | 1.7M |
| 2023-07-25 | -4.00 | $20.08 | 1.3M |
| 2023-07-24 | -5.75 | $20.04 | 157916 |
| 2023-07-21 | -5.17 | $20.05 | 182100 |
| 2023-07-20 | -6.32 | $20.03 | 148300 |
| 2023-07-19 | -1.23 | $20.00 | 257200 |
| 2023-07-18 | -0.63 | $19.99 | 227142 |
| 2023-07-17 | -4.03 | $19.83 | 205900 |
| 2023-07-14 | -12.75 | $19.70 | 190971 |
| 2023-07-13 | -0.68 | $19.86 | 3.3M |
| 2023-07-12 | -1.79 | $19.50 | 496710 |
| 2023-07-11 | -28.57 | $19.05 | 426700 |
| 2023-07-10 | -56.04 | $18.80 | 154300 |
| 2023-07-07 | -60.44 | $18.76 | 239634 |
| 2023-07-06 | -82.42 | $18.56 | 337300 |
| 2023-07-05 | -58.00 | $18.85 | 202916 |
| 2023-07-03 | -15.00 | $19.28 | 308006 |
| 2023-06-30 | -28.57 | $19.18 | 465709 |
| 2023-06-29 | -54.29 | $18.91 | 265215 |
| 2023-06-28 | -61.90 | $18.83 | 413314 |
| 2023-06-27 | -57.14 | $18.88 | 366000 |
| 2023-06-26 | -84.76 | $18.59 | 127500 |
| 2023-06-23 | -92.38 | $18.51 | 237400 |
| 2023-06-22 | -82.76 | $18.76 | 340700 |
| 2023-06-21 | -65.09 | $18.98 | 219738 |
| 2023-06-20 | -64.81 | $18.99 | 207800 |
| 2023-06-16 | -52.78 | $19.12 | 327200 |
| 2023-06-15 | -50.00 | $19.15 | 295000 |
| 2023-06-14 | -66.67 | $18.97 | 232000 |
| 2023-06-13 | -81.48 | $18.81 | 697005 |
| 2023-06-12 | -90.74 | $18.71 | 564400 |
| 2023-06-09 | -90.74 | $18.71 | 374500 |
| 2023-06-08 | -76.85 | $18.86 | 242512 |
| 2023-06-07 | -95.37 | $18.66 | 278100 |
| 2023-06-06 | -26.21 | $19.42 | 841919 |
| 2023-06-05 | -46.43 | $19.26 | 1.7M |
| 2023-06-02 | -30.36 | $19.44 | 372147 |
| 2023-06-01 | -58.93 | $19.12 | 1.2M |
| 2023-05-31 | -88.39 | $18.79 | 749518 |
| 2023-05-30 | -84.62 | $19.12 | 1.1M |
| 2023-05-26 | -69.41 | $19.26 | 1.0M |
| 2023-05-25 | -91.76 | $19.07 | 234502 |
| 2023-05-24 | -96.30 | $19.08 | 468246 |
| 2023-05-23 | -48.10 | $19.48 | 159800 |
| 2023-05-22 | -24.05 | $19.67 | 863600 |
| 2023-05-19 | -39.77 | $19.60 | 317730 |
| 2023-05-18 | -59.09 | $19.43 | 974241 |
| 2023-05-17 | -62.50 | $19.40 | 399800 |
| 2023-05-16 | -79.55 | $19.25 | 994900 |
| 2023-05-15 | -51.14 | $19.50 | 545600 |
| 2023-05-12 | -73.86 | $19.30 | 337700 |
| 2023-05-11 | -65.91 | $19.37 | 1.1M |
| 2023-05-10 | -54.55 | $19.47 | 1.0M |
| 2023-05-09 | -45.45 | $19.55 | 852200 |
| 2023-05-08 | -32.95 | $19.66 | 2.7M |
| 2023-05-05 | -25.47 | $19.68 | 1.1M |
| 2023-05-04 | -65.09 | $19.26 | 2.0M |
| 2023-05-03 | -43.20 | $19.41 | 2.2M |
| 2023-05-02 | -42.40 | $19.42 | 395813 |
| 2023-05-01 | -15.20 | $19.76 | 325444 |
| 2023-04-28 | -13.85 | $19.77 | 584300 |
| 2023-04-27 | -8.27 | $19.84 | 796100 |
| 2023-04-26 | -23.93 | $19.56 | 1.5M |
| 2023-04-25 | -29.19 | $19.34 | 1.1M |
| 2023-04-24 | -1.44 | $19.92 | 596700 |
| 2023-04-21 | -3.70 | $19.79 | 662848 |
| 2023-04-20 | -4.94 | $19.76 | 872200 |
| 2023-04-19 | -1.65 | $19.84 | 699200 |
| 2023-04-18 | -6.58 | $19.72 | 550408 |
| 2023-04-17 | -16.87 | $19.47 | 3.1M |
| 2023-04-14 | -3.38 | $19.79 | 1.1M |
| 2023-04-13 | 0.00 | $19.64 | 255100 |
| 2023-04-12 | -9.09 | $19.41 | 936300 |
| 2023-04-11 | -1.38 | $19.25 | 2.0M |
| 2023-04-10 | -3.32 | $19.15 | 317066 |
| 2023-04-06 | -6.31 | $19.19 | 731909 |
| 2023-04-05 | -36.90 | $18.82 | 814833 |
| 2023-04-04 | -37.10 | $18.89 | 1.5M |
| 2023-04-03 | -42.67 | $18.83 | 1.7M |
| 2023-03-31 | -49.68 | $18.70 | 868143 |
| 2023-03-30 | -51.27 | $18.65 | 915134 |
| 2023-03-29 | -57.91 | $18.44 | 912700 |
| 2023-03-28 | -70.57 | $18.04 | 1.0M |
| 2023-03-27 | -70.89 | $18.03 | 1.3M |
| 2023-03-24 | -77.22 | $17.83 | 4.8M |
| 2023-03-23 | -75.00 | $17.90 | 4.0M |
| 2023-03-22 | -64.24 | $18.24 | 1.7M |
| 2023-03-21 | -56.01 | $18.50 | 1.7M |
| 2023-03-20 | -79.43 | $17.76 | 1.9M |
| 2023-03-17 | -91.46 | $17.38 | 2.7M |
| 2023-03-16 | -73.10 | $17.96 | 4.3M |
| 2023-03-15 | -81.96 | $17.68 | 6.0M |
| 2023-03-14 | -74.15 | $18.75 | 1.8M |
| 2023-03-13 | -90.73 | $18.41 | 9.1M |
| 2023-03-10 | -94.85 | $18.98 | 2.3M |
| 2023-03-09 | -97.65 | $19.44 | 2.8M |
| 2023-03-08 | -52.94 | $19.82 | 627100 |
| 2023-03-07 | -64.71 | $19.72 | 591800 |
| 2023-03-06 | -7.06 | $20.21 | 476400 |
| 2023-03-03 | -4.05 | $20.13 | 2.1M |
| 2023-03-02 | -44.59 | $19.83 | 971603 |
| 2023-03-01 | -30.59 | $20.01 | 722100 |
| 2023-02-28 | -36.47 | $19.96 | 4.5M |
| 2023-02-27 | -45.88 | $19.88 | 934200 |
| 2023-02-24 | -91.76 | $19.49 | 515710 |
| 2023-02-23 | -69.14 | $19.71 | 579200 |
| 2023-02-22 | -84.52 | $19.56 | 720900 |
| 2023-02-21 | -52.33 | $19.82 | 521800 |
| 2023-02-17 | -32.63 | $19.96 | 315500 |
| 2023-02-16 | -31.13 | $19.94 | 1.2M |
| 2023-02-15 | -32.50 | $19.88 | 1.1M |
| 2023-02-14 | -21.67 | $20.01 | 378341 |
| 2023-02-13 | -31.67 | $19.89 | 1.1M |
| 2023-02-10 | -50.83 | $19.66 | 723800 |
| 2023-02-09 | -30.23 | $19.88 | 831513 |
| 2023-02-08 | -33.56 | $19.78 | 535616 |
| 2023-02-07 | -31.82 | $19.78 | 446720 |
| 2023-02-06 | -47.10 | $19.54 | 768200 |
| 2023-02-03 | -24.64 | $19.76 | 687324 |
| 2023-02-02 | -10.85 | $20.04 | 3.5M |
| 2023-02-01 | -3.77 | $20.19 | 4.3M |
| 2023-01-31 | -0.93 | $19.86 | 388200 |
| 2023-01-30 | -8.90 | $19.67 | 328700 |
| 2023-01-27 | -3.39 | $19.80 | 721526 |
| 2023-01-26 | 0.00 | $19.88 | 946300 |
| 2023-01-25 | -1.00 | $19.67 | 568900 |
| 2023-01-24 | -2.09 | $19.52 | 431600 |
| 2023-01-23 | -3.17 | $19.46 | 554500 |
| 2023-01-20 | -4.93 | $19.41 | 562971 |
| 2023-01-19 | -13.03 | $19.18 | 1.4M |
| 2023-01-18 | -10.56 | $19.25 | 1.5M |
| 2023-01-17 | -3.01 | $19.29 | 623200 |
| 2023-01-13 | 0.00 | $19.31 | 768600 |
| 2023-01-12 | -2.34 | $19.21 | 987900 |
| 2023-01-11 | 0.00 | $18.91 | 856942 |
| 2023-01-10 | -2.29 | $18.84 | 1.0M |
| 2023-01-09 | -7.80 | $18.72 | 1.4M |
| 2023-01-06 | -1.54 | $18.63 | 632000 |
| 2023-01-05 | -9.52 | $18.23 | 622600 |
| 2023-01-04 | -2.38 | $18.35 | 781942 |
| 2023-01-03 | -11.38 | $17.80 | 304700 |
| 2022-12-30 | -33.33 | $17.53 | 277700 |
| 2022-12-29 | -19.51 | $17.70 | 330300 |
| 2022-12-28 | -34.15 | $17.52 | 497521 |
| 2022-12-27 | -26.83 | $17.61 | 350904 |
| 2022-12-23 | -40.45 | $17.58 | 249502 |
| 2022-12-22 | -48.31 | $17.51 | 728100 |
| 2022-12-21 | -38.20 | $17.60 | 753338 |
| 2022-12-20 | -69.15 | $17.29 | 479900 |
| 2022-12-19 | -74.55 | $17.12 | 296900 |
| 2022-12-16 | -73.64 | $17.13 | 395116 |
| 2022-12-15 | -60.48 | $17.19 | 1.5M |
| 2022-12-14 | -26.61 | $17.61 | 439103 |
| 2022-12-13 | -16.92 | $17.72 | 680649 |
| 2022-12-12 | -17.76 | $17.52 | 426100 |
| 2022-12-09 | -21.50 | $17.48 | 441600 |
| 2022-12-08 | -21.33 | $17.39 | 1.2M |
| 2022-12-07 | -18.37 | $17.35 | 523803 |
| 2022-12-06 | -13.27 | $17.45 | 397900 |
| 2022-12-05 | -12.76 | $17.46 | 388200 |
| 2022-12-02 | -3.62 | $17.62 | 332100 |
| 2022-12-01 | -3.99 | $17.59 | 776014 |
| 2022-11-30 | -2.65 | $17.51 | 774813 |
| 2022-11-29 | -5.18 | $17.32 | 1.0M |
| 2022-11-28 | -15.14 | $17.07 | 532200 |
| 2022-11-25 | -0.40 | $17.44 | 243300 |
| 2022-11-23 | -1.67 | $17.29 | 472400 |
| 2022-11-22 | -0.46 | $17.12 | 456000 |
| 2022-11-21 | -9.13 | $16.93 | 542400 |
| 2022-11-18 | -4.46 | $17.03 | 570930 |
| 2022-11-17 | -7.30 | $16.93 | 1.2M |
| 2022-11-16 | -8.76 | $16.89 | 1.4M |
| 2022-11-15 | -11.31 | $16.82 | 1.8M |
| 2022-11-14 | -7.63 | $16.81 | 800110 |
| 2022-11-11 | -2.29 | $16.95 | 1.5M |
| 2022-11-10 | -0.39 | $16.54 | 976519 |
| 2022-11-09 | -13.10 | $15.77 | 836212 |
| 2022-11-08 | -2.73 | $16.03 | 626100 |
| 2022-11-07 | -3.35 | $15.85 | 576200 |
| 2022-11-04 | -0.88 | $15.79 | 1.1M |
| 2022-11-03 | -23.88 | $15.07 | 605323 |
| 2022-11-02 | -23.38 | $15.08 | 950319 |
| 2022-11-01 | -9.45 | $15.36 | 659100 |
| 2022-10-31 | -12.89 | $15.23 | 797305 |
| 2022-10-28 | -4.12 | $15.40 | 875000 |
| 2022-10-27 | -10.82 | $15.27 | 1.6M |
| 2022-10-26 | -6.38 | $15.30 | 1.3M |
| 2022-10-25 | -1.15 | $15.26 | 634527 |
| 2022-10-24 | -4.58 | $15.00 | 642600 |
| 2022-10-21 | -6.80 | $14.91 | 1.3M |
| 2022-10-20 | -29.93 | $14.57 | 933536 |
| 2022-10-19 | -44.86 | $14.56 | 910000 |
| 2022-10-18 | -40.69 | $14.75 | 1.2M |
| 2022-10-17 | -53.81 | $14.51 | 821500 |
| 2022-10-14 | -79.31 | $14.02 | 2.2M |
| 2022-10-13 | -69.83 | $14.24 | 2.5M |
| 2022-10-12 | -96.41 | $13.63 | 3.5M |
| 2022-10-11 | -97.11 | $13.70 | 1.1M |
| 2022-10-10 | -84.96 | $14.00 | 1.1M |
| 2022-10-07 | -83.15 | $14.08 | 656400 |
| 2022-10-06 | -76.03 | $14.27 | 1.1M |
| 2022-10-05 | -60.67 | $14.68 | 1.2M |
| 2022-10-04 | -49.44 | $14.98 | 917700 |
| 2022-10-03 | -79.03 | $14.19 | 1.5M |
| 2022-09-30 | -89.51 | $13.91 | 729524 |
| 2022-09-29 | -90.26 | $13.89 | 816513 |
| 2022-09-28 | -82.89 | $14.12 | 1.6M |
| 2022-09-27 | -95.04 | $14.00 | 906300 |
| 2022-09-26 | -94.62 | $14.19 | 1.8M |
| 2022-09-23 | -93.75 | $14.50 | 1.6M |
| 2022-09-22 | -74.03 | $15.16 | 733700 |
| 2022-09-21 | -67.53 | $15.26 | 736645 |
| 2022-09-20 | -50.65 | $15.52 | 1.7M |
| 2022-09-19 | -29.22 | $15.85 | 955500 |
| 2022-09-16 | -32.47 | $15.80 | 1.0M |
| 2022-09-15 | -25.32 | $15.91 | 1.4M |
| 2022-09-14 | -35.58 | $15.81 | 571200 |
| 2022-09-13 | -45.86 | $15.74 | 718900 |
| 2022-09-12 | -19.89 | $16.21 | 882413 |
| 2022-09-09 | -48.22 | $15.78 | 1.0M |
| 2022-09-08 | -70.56 | $15.34 | 5.8M |
| 2022-09-07 | -77.67 | $15.20 | 4.6M |
| 2022-09-06 | -85.28 | $15.05 | 1.3M |
| 2022-09-02 | -89.85 | $14.96 | 7.2M |
| 2022-09-01 | -89.34 | $14.97 | 4.8M |
| 2022-08-31 | -95.03 | $15.20 | 1.5M |
| 2022-08-30 | -93.79 | $15.22 | 945500 |
| 2022-08-29 | -94.41 | $15.21 | 2.7M |
| 2022-08-26 | -100.00 | $15.12 | 4.1M |
| 2022-08-25 | -81.69 | $15.57 | 1.2M |
| 2022-08-24 | -91.55 | $15.43 | 1.7M |
| 2022-08-23 | -86.39 | $15.46 | 1.3M |
| 2022-08-22 | -80.00 | $15.45 | 2.3M |
| 2022-08-19 | -56.88 | $15.82 | 1.2M |
| 2022-08-18 | -34.38 | $16.18 | 915005 |
| 2022-08-17 | -27.50 | $16.29 | 1.1M |
| 2022-08-16 | -12.35 | $16.52 | 1.3M |
| 2022-08-15 | -14.71 | $16.48 | 1.1M |
| 2022-08-12 | 0.00 | $16.73 | 2.0M |
| 2022-08-11 | -6.25 | $16.58 | 2.9M |
| 2022-08-10 | -3.52 | $16.55 | 3.0M |
| 2022-08-09 | -5.13 | $16.21 | 2.4M |
| 2022-08-08 | -6.74 | $16.16 | 2.1M |
| 2022-08-05 | -1.71 | $16.08 | 3.0M |
| 2022-08-04 | -1.14 | $16.09 | 1.7M |
| 2022-08-03 | -4.14 | $15.98 | 1.9M |
| 2022-08-02 | -24.26 | $15.64 | 800326 |
| 2022-08-01 | -7.10 | $15.93 | 679655 |
| 2022-07-29 | 0.00 | $15.89 | 1.9M |
| 2022-07-28 | -18.54 | $15.59 | 1.2M |
| 2022-07-27 | -31.36 | $15.52 | 1.4M |
| 2022-07-26 | -60.80 | $15.14 | 3.1M |
| 2022-07-25 | -42.21 | $15.51 | 2.9M |
| 2022-07-22 | -56.78 | $15.22 | 1.0M |
| 2022-07-21 | -46.73 | $15.42 | 2.2M |
| 2022-07-20 | -60.80 | $15.14 | 2.2M |
| 2022-07-19 | -43.22 | $15.49 | 2.3M |
| 2022-07-18 | -72.36 | $14.91 | 2.3M |
| 2022-07-15 | -81.91 | $14.72 | 1.6M |
| 2022-07-14 | -91.46 | $14.53 | 3.2M |
| 2022-07-13 | -87.10 | $15.00 | 1.9M |
| 2022-07-12 | -85.43 | $15.06 | 2.2M |
| 2022-07-11 | -85.43 | $15.06 | 1.7M |
| 2022-07-08 | -75.66 | $15.39 | 1.0M |
| 2022-07-07 | -84.81 | $15.32 | 1.2M |
| 2022-07-06 | -94.99 | $15.01 | 2.4M |
| 2022-07-05 | -92.44 | $15.11 | 3.7M |
| 2022-07-01 | -89.00 | $15.74 | 1.1M |
| 2022-06-30 | -84.67 | $15.87 | 1.8M |
| 2022-06-29 | -85.08 | $15.90 | 2.7M |
| 2022-06-28 | -80.34 | $16.04 | 2.7M |
| 2022-06-27 | -76.92 | $16.15 | 706531 |
| 2022-06-24 | -75.59 | $16.19 | 5.8M |
| 2022-06-23 | -90.30 | $15.75 | 1.6M |
| 2022-06-22 | -79.93 | $16.06 | 715342 |
| 2022-06-21 | -76.59 | $16.16 | 1.1M |
| 2022-06-17 | -89.97 | $15.76 | 6.2M |
| 2022-06-16 | -89.97 | $15.76 | 2.3M |
| 2022-06-15 | -76.25 | $16.17 | 1.4M |
| 2022-06-14 | -96.32 | $15.57 | 2.2M |
| 2022-06-13 | -97.24 | $15.63 | 2.7M |
| 2022-06-10 | -99.16 | $16.08 | 6.0M |
| 2022-06-09 | -80.00 | $16.77 | 1.7M |
| 2022-06-08 | -29.05 | $17.84 | 2.0M |
| 2022-06-07 | -10.48 | $18.23 | 1.3M |
| 2022-06-06 | -10.23 | $18.23 | 815704 |
| 2022-06-03 | -20.93 | $18.00 | 963600 |
| 2022-06-02 | -7.44 | $18.29 | 1.2M |
| 2022-06-01 | -21.86 | $17.98 | 780902 |
| 2022-05-31 | -7.91 | $18.28 | 1.3M |
| 2022-05-27 | -0.47 | $18.44 | 937933 |
| 2022-05-26 | -1.51 | $18.26 | 1.5M |
| 2022-05-25 | -6.11 | $17.99 | 1.7M |
| 2022-05-24 | -2.86 | $18.00 | 2.0M |
| 2022-05-23 | -3.23 | $17.80 | 1.2M |
| 2022-05-20 | -43.10 | $17.29 | 1.0M |
| 2022-05-19 | -57.64 | $17.27 | 1.4M |
| 2022-05-18 | -71.12 | $17.10 | 3.4M |
| 2022-05-17 | -56.32 | $17.51 | 1.0M |
| 2022-05-16 | -74.37 | $17.01 | 926900 |
| 2022-05-13 | -76.17 | $16.96 | 2.0M |
| 2022-05-12 | -92.42 | $16.51 | 1.7M |
| 2022-05-11 | -90.97 | $16.55 | 1.6M |
| 2022-05-10 | -90.25 | $16.57 | 2.3M |
| 2022-05-09 | -99.64 | $16.31 | 5.3M |
| 2022-05-06 | -96.62 | $16.78 | 1.1M |
| 2022-05-05 | -92.17 | $17.07 | 1.5M |
| 2022-05-04 | -65.05 | $17.73 | 1.0M |
| 2022-05-03 | -73.30 | $17.56 | 1.1M |
| 2022-05-02 | -87.38 | $17.27 | 1.8M |
| 2022-04-29 | -95.59 | $17.25 | 1.9M |
| 2022-04-28 | -80.88 | $17.55 | 830336 |
| 2022-04-27 | -95.93 | $17.26 | 1.6M |
| 2022-04-26 | -99.54 | $17.32 | 1.5M |
| 2022-04-25 | -81.87 | $18.01 | 2.3M |
| 2022-04-22 | -100.00 | $18.27 | 1.1M |
| 2022-04-21 | -72.36 | $18.61 | 1.7M |
| 2022-04-20 | -59.35 | $18.77 | 1.6M |
| 2022-04-19 | -77.24 | $18.55 | 3.1M |
| 2022-04-18 | -82.93 | $18.48 | 1.9M |
| 2022-04-14 | -78.86 | $18.53 | 1.1M |
| 2022-04-13 | -78.86 | $18.53 | 1.9M |
| 2022-04-12 | -96.69 | $18.33 | 1.3M |
| 2022-04-11 | -54.80 | $18.53 | 1.5M |
| 2022-04-08 | -48.59 | $18.64 | 1.1M |
| 2022-04-07 | -42.17 | $18.53 | 1.2M |
| 2022-04-06 | -45.22 | $18.46 | 1.2M |
| 2022-04-05 | -33.91 | $18.72 | 1.7M |
| 2022-04-04 | -14.64 | $19.03 | 1.1M |
| 2022-04-01 | -9.57 | $19.14 | 1.8M |
| 2022-03-31 | -15.69 | $18.91 | 1.3M |
| 2022-03-30 | -6.12 | $19.27 | 1.8M |
| 2022-03-29 | -1.33 | $19.45 | 8.0M |
| 2022-03-28 | -13.56 | $18.80 | 869905 |
| 2022-03-25 | -13.28 | $18.81 | 1.0M |
| 2022-03-24 | -22.37 | $18.76 | 1.0M |
| 2022-03-23 | -23.14 | $18.73 | 1.5M |
| 2022-03-22 | -26.75 | $19.19 | 1.1M |
| 2022-03-21 | -36.09 | $18.75 | 2.3M |
| 2022-03-18 | -38.19 | $18.88 | 4.1M |
| 2022-03-17 | -40.80 | $18.83 | 1.9M |
| 2022-03-16 | -43.56 | $18.85 | 3.2M |
| 2022-03-15 | -59.71 | $17.96 | 4.2M |
| 2022-03-14 | -62.43 | $17.81 | 2.1M |
| 2022-03-11 | -75.34 | $17.20 | 4.6M |
| 2022-03-10 | -74.07 | $17.34 | 3.2M |
| 2022-03-09 | -68.88 | $17.66 | 5.5M |
| 2022-03-08 | -85.90 | $16.61 | 8.9M |
| 2022-03-07 | -98.06 | $15.86 | 8.0M |
| 2022-03-04 | -97.28 | $16.55 | 13.2M |
| 2022-03-03 | -97.67 | $17.71 | 4.8M |
| 2022-03-02 | -88.37 | $18.11 | 3.4M |
| 2022-03-01 | -98.37 | $17.68 | 6.2M |
| 2022-02-28 | -94.13 | $18.70 | 5.0M |
| 2022-02-25 | -68.04 | $19.59 | 2.6M |
| 2022-02-24 | -81.52 | $19.13 | 16.4M |
| 2022-02-23 | -98.99 | $19.95 | 4.3M |
| 2022-02-22 | -89.58 | $20.19 | 4.2M |
| 2022-02-18 | -58.93 | $20.59 | 1.2M |
| 2022-02-17 | -54.46 | $20.69 | 2.4M |
| 2022-02-16 | -30.80 | $21.22 | 2.1M |
| 2022-02-15 | -30.36 | $21.23 | 1.2M |
| 2022-02-14 | -51.34 | $20.76 | 3.9M |
| 2022-02-11 | -43.17 | $20.96 | 3.6M |
| 2022-02-10 | -14.54 | $21.61 | 3.3M |
| 2022-02-09 | -4.41 | $21.84 | 7.1M |
| 2022-02-08 | -10.57 | $21.70 | 7.3M |
| 2022-02-07 | -25.55 | $21.36 | 3.4M |
| 2022-02-04 | -33.92 | $21.17 | 1.9M |
| 2022-02-03 | -32.60 | $21.20 | 2.5M |
| 2022-02-02 | -28.19 | $21.30 | 3.8M |
| 2022-02-01 | -33.92 | $21.17 | 4.5M |
| 2022-01-31 | -51.10 | $20.78 | 1.1M |
| 2022-01-28 | -62.11 | $20.53 | 1.0M |
| 2022-01-27 | -58.02 | $20.53 | 2.0M |
| 2022-01-26 | -58.85 | $20.51 | 3.3M |
| 2022-01-25 | -63.79 | $20.39 | 1.4M |
| 2022-01-24 | -69.96 | $20.24 | 2.4M |
| 2022-01-21 | -54.73 | $20.61 | 1.7M |
| 2022-01-20 | -43.41 | $20.82 | 2.4M |
| 2022-01-19 | -32.96 | $21.05 | 1.3M |
| 2022-01-18 | -23.91 | $21.23 | 1.1M |
| 2022-01-14 | -12.79 | $21.56 | 866900 |
| 2022-01-13 | -6.16 | $21.56 | 3.2M |
| 2022-01-12 | -0.40 | $21.47 | 2.9M |
| 2022-01-11 | -0.44 | $21.21 | 677600 |
| 2022-01-10 | -2.38 | $21.02 | 963600 |
| 2022-01-07 | -1.90 | $21.03 | 1.1M |
| 2022-01-06 | -2.17 | $20.77 | 2.7M |
| 2022-01-05 | -12.64 | $20.56 | 3.9M |
| 2022-01-04 | 0.00 | $20.72 | 613400 |
| 2022-01-03 | -3.03 | $20.25 | 378900 |
| 2021-12-31 | -7.69 | $20.05 | 225200 |
| 2021-12-30 | -11.97 | $20.00 | 483519 |
| 2021-12-29 | -2.56 | $20.11 | 373504 |
| 2021-12-28 | -8.55 | $20.04 | 628912 |
| 2021-12-27 | -5.22 | $20.06 | 307401 |
| 2021-12-23 | -26.09 | $19.82 | 489591 |
| 2021-12-22 | -46.72 | $19.62 | 279445 |
| 2021-12-21 | -66.91 | $19.42 | 380300 |
| 2021-12-20 | -92.25 | $19.08 | 1.3M |
| 2021-12-17 | -87.59 | $19.19 | 726600 |
| 2021-12-16 | -75.29 | $19.45 | 907545 |
| 2021-12-15 | -83.15 | $19.33 | 570009 |
| 2021-12-14 | -95.45 | $19.21 | 703433 |
| 2021-12-13 | -98.94 | $19.16 | 1.0M |
| 2021-12-10 | -62.50 | $19.88 | 362900 |
| 2021-12-09 | -65.22 | $19.83 | 2.8M |
| 2021-12-08 | -54.45 | $20.06 | 361800 |
| 2021-12-07 | -57.87 | $20.02 | 848423 |
| 2021-12-06 | -73.30 | $19.74 | 724713 |
| 2021-12-03 | -90.29 | $19.39 | 871500 |
| 2021-12-02 | -76.56 | $19.68 | 2.2M |
| 2021-12-01 | -95.67 | $19.29 | 828100 |
| 2021-11-30 | -96.54 | $19.27 | 1.2M |
| 2021-11-29 | -89.96 | $19.44 | 446800 |
| 2021-11-26 | -93.45 | $19.36 | 2.1M |
| 2021-11-24 | -94.24 | $20.19 | 3.3M |
| 2021-11-23 | -93.18 | $20.27 | 2.1M |
| 2021-11-22 | -95.45 | $20.24 | 1.2M |
| 2021-11-19 | -95.45 | $20.24 | 1.2M |
| 2021-11-18 | -87.36 | $20.74 | 641300 |
| 2021-11-17 | -95.89 | $20.80 | 295843 |
| 2021-11-16 | -90.54 | $20.83 | 241500 |
| 2021-11-15 | -78.38 | $20.92 | 674722 |
| 2021-11-12 | -64.37 | $20.94 | 1.0M |
| 2021-11-11 | -65.52 | $20.93 | 431200 |
| 2021-11-10 | -60.95 | $20.86 | 527100 |
| 2021-11-09 | -34.53 | $21.02 | 1.2M |
| 2021-11-08 | -24.46 | $21.16 | 564900 |
| 2021-11-05 | -23.02 | $21.18 | 498768 |
| 2021-11-04 | -33.81 | $21.03 | 3.8M |
| 2021-11-03 | -2.16 | $21.47 | 604140 |
| 2021-11-02 | -6.54 | $21.24 | 958400 |
| 2021-11-01 | -0.64 | $21.33 | 603619 |
| 2021-10-29 | -6.54 | $21.05 | 338719 |
| 2021-10-28 | -1.25 | $21.13 | 346500 |
| 2021-10-27 | -13.75 | $20.93 | 716437 |
| 2021-10-26 | -5.63 | $21.06 | 1.2M |
| 2021-10-25 | -4.08 | $20.96 | 684346 |
| 2021-10-22 | -2.72 | $20.98 | 666900 |
| 2021-10-21 | -5.71 | $20.87 | 1.2M |
| 2021-10-20 | -0.71 | $20.94 | 2.1M |
| 2021-10-19 | -1.36 | $20.87 | 627825 |
| 2021-10-18 | -6.21 | $20.70 | 660200 |
| 2021-10-15 | -2.46 | $20.76 | 1.3M |
| 2021-10-14 | -2.26 | $20.51 | 910800 |
| 2021-10-13 | -6.59 | $20.34 | 827011 |
| 2021-10-12 | -6.59 | $20.34 | 1.2M |
| 2021-10-11 | -7.78 | $20.32 | 1.2M |
| 2021-10-08 | -4.40 | $20.30 | 792500 |
| 2021-10-07 | -10.69 | $20.20 | 2.0M |
| 2021-10-06 | -0.71 | $20.17 | 2.9M |
| 2021-10-05 | -7.86 | $20.07 | 2.3M |
| 2021-10-04 | -41.67 | $19.69 | 2.0M |
| 2021-10-01 | -33.97 | $19.81 | 1.1M |
| 2021-09-30 | -48.15 | $19.62 | 838642 |
| 2021-09-29 | -44.44 | $19.68 | 509935 |
| 2021-09-28 | -48.15 | $19.62 | 1.4M |
| 2021-09-27 | -20.37 | $20.07 | 1.9M |
| 2021-09-24 | -38.27 | $19.78 | 747324 |
| 2021-09-23 | -35.80 | $19.82 | 675004 |
| 2021-09-22 | -59.88 | $19.43 | 1.6M |
| 2021-09-21 | -83.33 | $19.05 | 1.0M |
| 2021-09-20 | -88.27 | $18.97 | 2.6M |
| 2021-09-17 | -84.51 | $19.80 | 991346 |
| 2021-09-16 | -47.89 | $20.06 | 740939 |
| 2021-09-15 | -49.30 | $20.05 | 945007 |
| 2021-09-14 | -69.01 | $19.91 | 1.2M |
| 2021-09-13 | -48.15 | $20.11 | 675200 |
| 2021-09-10 | -83.87 | $19.84 | 632800 |
| 2021-09-09 | -68.82 | $19.98 | 595300 |
| 2021-09-08 | -66.67 | $20.00 | 440121 |
| 2021-09-07 | -44.09 | $20.21 | 1.0M |
| 2021-09-03 | -34.41 | $20.30 | 466428 |
| 2021-09-02 | -34.41 | $20.30 | 1.0M |
| 2021-09-01 | -34.41 | $20.30 | 1.0M |
| 2021-08-31 | -55.91 | $20.10 | 463700 |
| 2021-08-30 | -48.54 | $20.12 | 301308 |
| 2021-08-27 | -31.43 | $20.29 | 789700 |
| 2021-08-26 | -50.48 | $20.09 | 714426 |
| 2021-08-25 | -31.43 | $20.29 | 396100 |
| 2021-08-24 | -39.32 | $20.16 | 284214 |
| 2021-08-23 | -40.32 | $20.12 | 540605 |
| 2021-08-20 | -57.26 | $19.91 | 356035 |
| 2021-08-19 | -63.57 | $19.80 | 647000 |
| 2021-08-18 | -38.19 | $20.07 | 595000 |
| 2021-08-17 | -34.16 | $20.07 | 939602 |
| 2021-08-16 | -7.83 | $20.44 | 914300 |
| 2021-08-13 | 0.00 | $20.62 | 678300 |
| 2021-08-12 | -1.36 | $20.49 | 490200 |
| 2021-08-11 | 0.00 | $20.51 | 704500 |
| 2021-08-10 | -2.03 | $20.25 | 1.0M |
| 2021-08-09 | -1.56 | $20.21 | 685600 |
| 2021-08-06 | -1.58 | $20.19 | 438044 |
| 2021-08-05 | -2.33 | $20.00 | 1.1M |
| 2021-08-04 | -4.35 | $19.86 | 616900 |
| 2021-08-03 | -6.83 | $19.82 | 937400 |
| 2021-08-02 | -17.39 | $19.65 | 644208 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.41
2026-07-29
Close Price
$40.30
Vol: 773800Average Directional Index - Detailed Analysis
Minimum
7.19
Average
19.43
Maximum
58.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 11.41 | $40.30 | 773800 |
| 2026-07-28 | 11.50 | $40.81 | 735742 |
| 2026-07-27 | 11.36 | $40.97 | 1.5M |
| 2026-07-24 | 10.94 | $40.38 | 2.0M |
| 2026-07-23 | 10.83 | $39.87 | 1.3M |
| 2026-07-22 | 11.06 | $40.72 | 2.0M |
| 2026-07-21 | 10.56 | $40.33 | 1.9M |
| 2026-07-20 | 10.47 | $39.70 | 2.3M |
| 2026-07-17 | 10.56 | $40.12 | 772633 |
| 2026-07-16 | 10.64 | $40.38 | 3.1M |
| 2026-07-15 | 10.31 | $40.48 | 2.2M |
| 2026-07-14 | 9.97 | $40.05 | 2.0M |
| 2026-07-13 | 9.66 | $39.73 | 1.4M |
| 2026-07-10 | 9.56 | $40.11 | 627100 |
| 2026-07-09 | 9.30 | $39.81 | 1.4M |
| 2026-07-08 | 9.17 | $39.52 | 1.0M |
| 2026-07-07 | 9.25 | $40.10 | 2.1M |
| 2026-07-06 | 8.58 | $40.50 | 1.4M |
| 2026-07-02 | 7.79 | $39.86 | 1.0M |
| 2026-07-01 | 7.22 | $39.07 | 872229 |
| 2026-06-30 | 7.19 | $38.99 | 1.1M |
| 2026-06-29 | 7.27 | $38.73 | 1.2M |
| 2026-06-26 | 7.57 | $38.27 | 395200 |
| 2026-06-25 | 7.92 | $38.53 | 696544 |
| 2026-06-24 | 8.25 | $38.22 | 4.2M |
| 2026-06-23 | 8.55 | $38.70 | 728300 |
| 2026-06-22 | 8.73 | $39.10 | 791243 |
| 2026-06-18 | 8.57 | $38.73 | 930200 |
| 2026-06-17 | 8.61 | $38.74 | 3.5M |
| 2026-06-16 | 8.65 | $38.81 | 2.6M |
| 2026-06-15 | 8.94 | $38.19 | 3.9M |
| 2026-06-12 | 9.27 | $38.85 | 1.3M |
| 2026-06-11 | 9.72 | $38.39 | 1.0M |
| 2026-06-10 | 9.94 | $37.09 | 519500 |
| 2026-06-09 | 9.49 | $37.70 | 627400 |
| 2026-06-08 | 9.03 | $37.49 | 582100 |
| 2026-06-05 | 8.73 | $37.35 | 616400 |
| 2026-06-04 | 8.42 | $38.04 | 784736 |
| 2026-06-03 | 8.48 | $37.66 | 361007 |
| 2026-06-02 | 8.53 | $38.44 | 1.2M |
| 2026-06-01 | 8.96 | $38.29 | 569600 |
| 2026-05-29 | 9.37 | $38.51 | 863630 |
| 2026-05-28 | 9.51 | $38.34 | 906033 |
| 2026-05-27 | 9.88 | $38.81 | 308100 |
| 2026-05-26 | 9.86 | $38.89 | 497509 |
| 2026-05-22 | 9.83 | $38.16 | 564133 |
| 2026-05-21 | 10.18 | $38.50 | 505700 |
| 2026-05-20 | 10.55 | $38.36 | 984764 |
| 2026-05-19 | 11.03 | $37.30 | 516538 |
| 2026-05-18 | 11.16 | $37.77 | 1.3M |
| 2026-05-15 | 11.36 | $37.05 | 841622 |
| 2026-05-14 | 11.20 | $37.56 | 802223 |
| 2026-05-13 | 11.34 | $37.60 | 3.0M |
| 2026-05-12 | 11.38 | $37.55 | 538800 |
| 2026-05-11 | 11.35 | $37.94 | 414713 |
| 2026-05-08 | 11.71 | $38.05 | 359554 |
| 2026-05-07 | 12.08 | $37.67 | 1.6M |
| 2026-05-06 | 12.48 | $38.48 | 5.3M |
| 2026-05-05 | 13.03 | $37.11 | 298500 |
| 2026-05-04 | 12.94 | $36.71 | 565200 |
| 2026-05-01 | 12.84 | $37.63 | 1.2M |
| 2026-04-30 | 13.31 | $37.71 | 780347 |
| 2026-04-29 | 13.70 | $36.99 | 1.3M |
| 2026-04-28 | 13.85 | $37.51 | 993067 |
| 2026-04-27 | 14.26 | $37.41 | 487640 |
| 2026-04-24 | 14.69 | $37.45 | 578877 |
| 2026-04-23 | 15.14 | $37.15 | 1.1M |
| 2026-04-22 | 15.61 | $37.88 | 2.5M |
| 2026-04-21 | 16.20 | $37.89 | 523000 |
| 2026-04-20 | 16.75 | $38.66 | 957430 |
| 2026-04-17 | 17.05 | $38.87 | 1.7M |
| 2026-04-16 | 17.09 | $38.10 | 909029 |
| 2026-04-15 | 17.48 | $38.41 | 1.2M |
| 2026-04-14 | 17.73 | $38.29 | 2.7M |
| 2026-04-13 | 18.03 | $37.87 | 1.6M |
| 2026-04-10 | 18.54 | $37.35 | 323600 |
| 2026-04-09 | 19.20 | $37.22 | 706500 |
| 2026-04-08 | 20.00 | $37.17 | 1.2M |
| 2026-04-07 | 20.77 | $35.62 | 693921 |
| 2026-04-06 | 21.18 | $35.53 | 726120 |
| 2026-04-02 | 21.75 | $35.27 | 504380 |
| 2026-04-01 | 22.20 | $35.54 | 1.7M |
| 2026-03-31 | 23.02 | $34.85 | 1.6M |
| 2026-03-30 | 23.36 | $33.43 | 868400 |
| 2026-03-27 | 22.97 | $33.26 | 657700 |
| 2026-03-26 | 22.56 | $33.55 | 904563 |
| 2026-03-25 | 22.26 | $34.47 | 1.6M |
| 2026-03-24 | 22.18 | $33.78 | 2.5M |
| 2026-03-23 | 21.65 | $34.15 | 2.1M |
| 2026-03-20 | 21.25 | $33.11 | 1.9M |
| 2026-03-19 | 20.46 | $34.24 | 1.7M |
| 2026-03-18 | 19.78 | $34.20 | 1.1M |
| 2026-03-17 | 19.39 | $34.74 | 1.3M |
| 2026-03-16 | 19.16 | $34.46 | 1.8M |
| 2026-03-13 | 18.61 | $33.67 | 1.4M |
| 2026-03-12 | 17.96 | $34.20 | 1.5M |
| 2026-03-11 | 17.40 | $35.21 | 1.9M |
| 2026-03-10 | 17.20 | $35.24 | 1.6M |
| 2026-03-09 | 17.09 | $35.20 | 1.5M |
| 2026-03-06 | 16.58 | $34.88 | 8.1M |
| 2026-03-05 | 15.81 | $35.13 | 1.2M |
| 2026-03-04 | 15.26 | $35.90 | 1.1M |
| 2026-03-03 | 15.00 | $35.35 | 5.8M |
| 2026-03-02 | 14.45 | $36.69 | 1.8M |
| 2026-02-27 | 14.87 | $37.71 | 1.5M |
| 2026-02-26 | 15.11 | $38.28 | 4.2M |
| 2026-02-25 | 15.06 | $38.21 | 1.1M |
| 2026-02-24 | 15.04 | $37.45 | 976500 |
| 2026-02-23 | 15.51 | $37.70 | 2.0M |
| 2026-02-20 | 15.73 | $37.92 | 1.4M |
| 2026-02-19 | 16.20 | $37.25 | 733400 |
| 2026-02-18 | 16.93 | $37.62 | 742800 |
| 2026-02-17 | 17.56 | $37.33 | 13.3M |
| 2026-02-13 | 18.39 | $36.61 | 1.4M |
| 2026-02-12 | 18.69 | $37.17 | 2.1M |
| 2026-02-11 | 19.59 | $37.70 | 4.0M |
| 2026-02-10 | 20.16 | $38.17 | 5.0M |
| 2026-02-09 | 20.20 | $38.75 | 947413 |
| 2026-02-06 | 20.22 | $38.21 | 1.1M |
| 2026-02-05 | 20.70 | $37.41 | 1.0M |
| 2026-02-04 | 21.43 | $38.48 | 2.6M |
| 2026-02-03 | 21.09 | $38.65 | 3.0M |
| 2026-02-02 | 20.80 | $38.85 | 1.3M |
| 2026-01-30 | 20.34 | $38.22 | 2.3M |
| 2026-01-29 | 20.09 | $38.47 | 1.2M |
| 2026-01-28 | 19.83 | $38.18 | 936341 |
| 2026-01-27 | 19.83 | $38.73 | 867512 |
| 2026-01-26 | 19.27 | $37.85 | 927332 |
| 2026-01-23 | 19.39 | $37.50 | 803603 |
| 2026-01-22 | 20.01 | $37.57 | 716200 |
| 2026-01-21 | 20.23 | $37.29 | 1.0M |
| 2026-01-20 | 20.85 | $36.98 | 1.9M |
| 2026-01-16 | 21.25 | $37.50 | 1.6M |
| 2026-01-15 | 21.14 | $37.29 | 1.3M |
| 2026-01-14 | 20.97 | $37.33 | 1.7M |
| 2026-01-13 | 20.93 | $37.20 | 3.1M |
| 2026-01-12 | 20.89 | $37.33 | 586003 |
| 2026-01-09 | 20.91 | $37.06 | 631243 |
| 2026-01-08 | 21.19 | $37.18 | 970443 |
| 2026-01-07 | 21.42 | $36.90 | 1.7M |
| 2026-01-06 | 21.74 | $37.52 | 1.2M |
| 2026-01-05 | 21.13 | $37.81 | 1.3M |
| 2026-01-02 | 20.54 | $37.53 | 2.1M |
| 2025-12-31 | 20.14 | $37.09 | 404900 |
| 2025-12-30 | 20.00 | $37.28 | 951825 |
| 2025-12-29 | 19.53 | $37.05 | 573307 |
| 2025-12-26 | 19.18 | $37.39 | 672543 |
| 2025-12-24 | 18.29 | $37.30 | 385600 |
| 2025-12-23 | 17.42 | $37.18 | 599600 |
| 2025-12-22 | 16.59 | $36.97 | 959043 |
| 2025-12-19 | 15.89 | $36.78 | 877400 |
| 2025-12-18 | 15.23 | $36.50 | 1.6M |
| 2025-12-17 | 14.74 | $36.17 | 1.0M |
| 2025-12-16 | 14.45 | $36.09 | 1.2M |
| 2025-12-15 | 14.28 | $36.53 | 1.0M |
| 2025-12-12 | 13.49 | $36.12 | 3.0M |
| 2025-12-11 | 12.75 | $36.41 | 1.0M |
| 2025-12-10 | 11.78 | $35.89 | 1.4M |
| 2025-12-09 | 11.18 | $35.27 | 617550 |
| 2025-12-08 | 10.96 | $35.15 | 988705 |
| 2025-12-05 | 11.05 | $35.11 | 590500 |
| 2025-12-04 | 11.13 | $35.20 | 619700 |
| 2025-12-03 | 11.12 | $35.12 | 349800 |
| 2025-12-02 | 11.20 | $35.21 | 497736 |
| 2025-12-01 | 11.23 | $34.83 | 646833 |
| 2025-11-28 | 11.51 | $35.00 | 285744 |
| 2025-11-26 | 11.73 | $34.75 | 841200 |
| 2025-11-25 | 12.14 | $34.27 | 782628 |
| 2025-11-24 | 12.43 | $33.54 | 726302 |
| 2025-11-21 | 11.95 | $33.58 | 1.3M |
| 2025-11-20 | 11.42 | $32.97 | 675516 |
| 2025-11-19 | 10.86 | $33.41 | 497800 |
| 2025-11-18 | 10.53 | $33.50 | 953442 |
| 2025-11-17 | 10.22 | $33.99 | 905500 |
| 2025-11-14 | 10.39 | $34.65 | 474100 |
| 2025-11-13 | 10.61 | $35.12 | 1.1M |
| 2025-11-12 | 10.07 | $35.38 | 1.6M |
| 2025-11-11 | 9.31 | $35.02 | 1.7M |
| 2025-11-10 | 8.81 | $34.70 | 826000 |
| 2025-11-07 | 8.65 | $34.13 | 1.1M |
| 2025-11-06 | 8.93 | $34.04 | 988200 |
| 2025-11-05 | 9.20 | $34.00 | 1.1M |
| 2025-11-04 | 9.65 | $33.56 | 11.9M |
| 2025-11-03 | 9.79 | $33.81 | 545628 |
| 2025-10-31 | 10.25 | $33.85 | 879030 |
| 2025-10-30 | 10.74 | $33.97 | 697600 |
| 2025-10-29 | 10.82 | $34.06 | 799437 |
| 2025-10-28 | 10.86 | $34.04 | 636000 |
| 2025-10-27 | 11.11 | $33.94 | 976700 |
| 2025-10-24 | 11.57 | $33.55 | 774200 |
| 2025-10-23 | 11.77 | $33.38 | 551000 |
| 2025-10-22 | 11.83 | $33.23 | 1.5M |
| 2025-10-21 | 11.68 | $33.08 | 710438 |
| 2025-10-20 | 11.43 | $33.36 | 1.5M |
| 2025-10-17 | 11.27 | $33.23 | 1.1M |
| 2025-10-16 | 11.06 | $33.63 | 1.6M |
| 2025-10-15 | 11.38 | $33.70 | 848916 |
| 2025-10-14 | 11.74 | $33.91 | 1.1M |
| 2025-10-13 | 12.17 | $33.63 | 1.1M |
| 2025-10-10 | 12.16 | $33.40 | 2.6M |
| 2025-10-09 | 12.15 | $33.74 | 831787 |
| 2025-10-08 | 12.42 | $34.29 | 915312 |
| 2025-10-07 | 12.76 | $33.99 | 2.2M |
| 2025-10-06 | 13.36 | $34.30 | 859504 |
| 2025-10-03 | 13.63 | $34.54 | 567851 |
| 2025-10-02 | 13.67 | $34.31 | 853780 |
| 2025-10-01 | 13.84 | $34.44 | 4.1M |
| 2025-09-30 | 13.61 | $34.34 | 1.9M |
| 2025-09-29 | 13.53 | $34.16 | 475000 |
| 2025-09-26 | 13.50 | $34.14 | 524220 |
| 2025-09-25 | 13.61 | $33.56 | 1.2M |
| 2025-09-24 | 14.22 | $33.83 | 796346 |
| 2025-09-23 | 14.58 | $34.01 | 1.1M |
| 2025-09-22 | 14.68 | $34.04 | 1.2M |
| 2025-09-19 | 14.97 | $33.97 | 402728 |
| 2025-09-18 | 15.29 | $34.01 | 443300 |
| 2025-09-17 | 15.63 | $33.97 | 568200 |
| 2025-09-16 | 15.87 | $34.04 | 1.0M |
| 2025-09-15 | 15.98 | $34.43 | 382112 |
| 2025-09-12 | 15.56 | $34.10 | 541244 |
| 2025-09-11 | 15.45 | $34.10 | 1.9M |
| 2025-09-10 | 15.35 | $33.71 | 671754 |
| 2025-09-09 | 15.57 | $33.57 | 610600 |
| 2025-09-08 | 15.95 | $33.55 | 1.3M |
| 2025-09-05 | 16.44 | $33.31 | 1.8M |
| 2025-09-04 | 16.94 | $33.37 | 352908 |
| 2025-09-03 | 17.71 | $32.99 | 911383 |
| 2025-09-02 | 18.36 | $32.97 | 882235 |
| 2025-08-29 | 19.04 | $33.43 | 688280 |
| 2025-08-28 | 19.70 | $33.58 | 1.4M |
| 2025-08-27 | 20.21 | $33.51 | 740111 |
| 2025-08-26 | 20.88 | $33.93 | 425901 |
| 2025-08-25 | 21.06 | $34.19 | 771801 |
| 2025-08-22 | 20.58 | $34.74 | 583440 |
| 2025-08-21 | 19.68 | $34.34 | 875111 |
| 2025-08-20 | 19.06 | $34.46 | 915919 |
| 2025-08-19 | 18.37 | $34.17 | 768730 |
| 2025-08-18 | 17.66 | $34.21 | 1.1M |
| 2025-08-15 | 17.08 | $34.43 | 1.5M |
| 2025-08-14 | 16.03 | $34.45 | 508900 |
| 2025-08-13 | 14.99 | $34.22 | 1.9M |
| 2025-08-12 | 14.05 | $33.97 | 453408 |
| 2025-08-11 | 13.27 | $33.72 | 1.7M |
| 2025-08-08 | 12.63 | $33.71 | 1.1M |
| 2025-08-07 | 11.97 | $33.47 | 2.3M |
| 2025-08-06 | 11.39 | $33.00 | 1.3M |
| 2025-08-05 | 11.23 | $32.45 | 390254 |
| 2025-08-04 | 11.57 | $32.33 | 2.5M |
| 2025-08-01 | 12.07 | $31.72 | 1.0M |
| 2025-07-31 | 12.13 | $32.07 | 551216 |
| 2025-07-30 | 12.68 | $32.18 | 710988 |
| 2025-07-29 | 13.20 | $32.49 | 431821 |
| 2025-07-28 | 13.32 | $32.25 | 523113 |
| 2025-07-25 | 13.46 | $32.80 | 553247 |
| 2025-07-24 | 13.16 | $32.72 | 737146 |
| 2025-07-23 | 12.49 | $32.99 | 934969 |
| 2025-07-22 | 11.80 | $32.16 | 680700 |
| 2025-07-21 | 11.90 | $32.01 | 1.0M |
| 2025-07-18 | 12.00 | $31.80 | 1.5M |
| 2025-07-17 | 12.37 | $31.82 | 1.2M |
| 2025-07-16 | 12.94 | $31.77 | 536800 |
| 2025-07-15 | 13.60 | $31.40 | 674836 |
| 2025-07-14 | 14.30 | $31.92 | 932007 |
| 2025-07-11 | 14.85 | $31.79 | 717700 |
| 2025-07-10 | 15.25 | $32.24 | 515600 |
| 2025-07-09 | 15.07 | $32.51 | 664700 |
| 2025-07-08 | 14.70 | $32.03 | 1.1M |
| 2025-07-07 | 14.77 | $31.68 | 896135 |
| 2025-07-03 | 15.09 | $31.77 | 1.0M |
| 2025-07-02 | 15.48 | $31.56 | 1.2M |
| 2025-07-01 | 16.16 | $31.50 | 1.7M |
| 2025-06-30 | 16.76 | $31.63 | 782900 |
| 2025-06-27 | 17.31 | $31.59 | 906700 |
| 2025-06-26 | 17.87 | $31.26 | 750800 |
| 2025-06-25 | 18.76 | $31.05 | 1.2M |
| 2025-06-24 | 19.46 | $31.17 | 749400 |
| 2025-06-23 | 20.33 | $30.54 | 719431 |
| 2025-06-20 | 20.44 | $30.42 | 899687 |
| 2025-06-18 | 20.90 | $30.56 | 2.6M |
| 2025-06-17 | 21.40 | $30.42 | 1.3M |
| 2025-06-16 | 21.92 | $31.12 | 1.4M |
| 2025-06-13 | 22.95 | $31.46 | 736001 |
| 2025-06-12 | 23.77 | $32.03 | 525504 |
| 2025-06-11 | 23.82 | $31.80 | 1.7M |
| 2025-06-10 | 23.95 | $31.79 | 806815 |
| 2025-06-09 | 24.07 | $32.22 | 585954 |
| 2025-06-06 | 23.57 | $32.27 | 580653 |
| 2025-06-05 | 23.05 | $32.06 | 654929 |
| 2025-06-04 | 22.64 | $31.86 | 601834 |
| 2025-06-03 | 22.33 | $31.86 | 1.2M |
| 2025-06-02 | 22.09 | $32.18 | 586107 |
| 2025-05-30 | 21.79 | $31.78 | 522584 |
| 2025-05-29 | 21.76 | $31.74 | 790713 |
| 2025-05-28 | 21.80 | $31.52 | 4.3M |
| 2025-05-27 | 21.95 | $31.82 | 4.8M |
| 2025-05-23 | 21.62 | $31.59 | 1.2M |
| 2025-05-22 | 21.57 | $31.75 | 900243 |
| 2025-05-21 | 21.03 | $31.69 | 687024 |
| 2025-05-20 | 20.26 | $31.90 | 3.4M |
| 2025-05-19 | 19.59 | $31.75 | 1.7M |
| 2025-05-16 | 18.98 | $31.26 | 938100 |
| 2025-05-15 | 18.68 | $31.21 | 2.4M |
| 2025-05-14 | 18.42 | $31.01 | 1.1M |
| 2025-05-13 | 18.23 | $30.81 | 2.6M |
| 2025-05-12 | 18.21 | $30.74 | 2.9M |
| 2025-05-09 | 18.25 | $30.77 | 660405 |
| 2025-05-08 | 18.09 | $30.49 | 687606 |
| 2025-05-07 | 17.99 | $30.47 | 927487 |
| 2025-05-06 | 17.96 | $30.56 | 943593 |
| 2025-05-05 | 17.87 | $30.55 | 6.6M |
| 2025-05-02 | 17.77 | $30.30 | 1.3M |
| 2025-05-01 | 17.78 | $29.78 | 854900 |
| 2025-04-30 | 18.02 | $29.89 | 1.3M |
| 2025-04-29 | 18.32 | $30.18 | 1.1M |
| 2025-04-28 | 18.19 | $29.95 | 860224 |
| 2025-04-25 | 18.19 | $29.76 | 1.7M |
| 2025-04-24 | 18.31 | $29.59 | 960232 |
| 2025-04-23 | 18.53 | $29.36 | 1.9M |
| 2025-04-22 | 18.76 | $29.18 | 1.7M |
| 2025-04-21 | 19.26 | $28.35 | 1.1M |
| 2025-04-17 | 20.06 | $28.54 | 1.6M |
| 2025-04-16 | 20.75 | $28.26 | 2.2M |
| 2025-04-15 | 21.57 | $28.28 | 2.7M |
| 2025-04-14 | 22.54 | $27.78 | 5.3M |
| 2025-04-11 | 23.60 | $27.39 | 4.6M |
| 2025-04-10 | 24.47 | $26.71 | 8.2M |
| 2025-04-09 | 24.95 | $26.93 | 6.1M |
| 2025-04-08 | 25.46 | $24.77 | 4.3M |
| 2025-04-07 | 24.66 | $24.90 | 5.6M |
| 2025-04-04 | 23.83 | $25.61 | 2.6M |
| 2025-04-03 | 23.42 | $27.94 | 1.6M |
| 2025-04-02 | 24.61 | $28.84 | 862200 |
| 2025-04-01 | 25.39 | $28.62 | 935247 |
| 2025-03-31 | 26.34 | $28.49 | 1.5M |
| 2025-03-28 | 27.48 | $28.85 | 1.5M |
| 2025-03-27 | 28.01 | $29.14 | 627547 |
| 2025-03-26 | 28.36 | $29.03 | 1.2M |
| 2025-03-25 | 28.70 | $29.45 | 1.8M |
| 2025-03-24 | 28.65 | $29.04 | 3.4M |
| 2025-03-21 | 28.91 | $28.84 | 925200 |
| 2025-03-20 | 29.31 | $28.93 | 2.7M |
| 2025-03-19 | 29.73 | $29.40 | 5.2M |
| 2025-03-18 | 29.44 | $29.47 | 5.2M |
| 2025-03-17 | 29.08 | $29.14 | 1.2M |
| 2025-03-14 | 28.95 | $28.82 | 1.5M |
| 2025-03-13 | 29.05 | $28.08 | 3.9M |
| 2025-03-12 | 29.54 | $28.34 | 1.1M |
| 2025-03-11 | 29.91 | $28.11 | 1.9M |
| 2025-03-10 | 30.43 | $28.12 | 1.8M |
| 2025-03-07 | 30.80 | $29.02 | 1.6M |
| 2025-03-06 | 30.20 | $28.51 | 1.5M |
| 2025-03-05 | 29.67 | $28.82 | 3.4M |
| 2025-03-04 | 29.13 | $27.85 | 2.5M |
| 2025-03-03 | 29.01 | $27.92 | 1.5M |
| 2025-02-28 | 28.00 | $27.44 | 705000 |
| 2025-02-27 | 27.44 | $27.32 | 360829 |
| 2025-02-26 | 26.72 | $27.51 | 890300 |
| 2025-02-25 | 25.66 | $27.26 | 1.1M |
| 2025-02-24 | 24.81 | $26.69 | 1.5M |
| 2025-02-21 | 24.31 | $26.64 | 9.2M |
| 2025-02-20 | 23.85 | $26.72 | 299507 |
| 2025-02-19 | 23.37 | $26.56 | 490301 |
| 2025-02-18 | 22.95 | $27.00 | 471100 |
| 2025-02-14 | 21.82 | $26.51 | 357823 |
| 2025-02-13 | 20.97 | $26.41 | 866916 |
| 2025-02-12 | 20.23 | $26.37 | 817718 |
| 2025-02-11 | 19.47 | $26.07 | 463400 |
| 2025-02-10 | 18.94 | $25.79 | 1.1M |
| 2025-02-07 | 18.68 | $25.68 | 604100 |
| 2025-02-06 | 18.40 | $25.86 | 827100 |
| 2025-02-05 | 18.17 | $25.43 | 634449 |
| 2025-02-04 | 18.33 | $25.20 | 441407 |
| 2025-02-03 | 18.79 | $24.83 | 1.1M |
| 2025-01-31 | 19.53 | $25.27 | 1.3M |
| 2025-01-30 | 19.25 | $25.52 | 370000 |
| 2025-01-29 | 18.60 | $25.40 | 325043 |
| 2025-01-28 | 18.08 | $25.35 | 170900 |
| 2025-01-27 | 17.67 | $25.43 | 669411 |
| 2025-01-24 | 17.05 | $25.22 | 543817 |
| 2025-01-23 | 16.55 | $25.20 | 532835 |
| 2025-01-22 | 16.10 | $24.74 | 171200 |
| 2025-01-21 | 16.01 | $24.84 | 1.0M |
| 2025-01-17 | 15.94 | $24.32 | 370700 |
| 2025-01-16 | 16.29 | $24.22 | 414200 |
| 2025-01-15 | 17.00 | $24.11 | 620400 |
| 2025-01-14 | 17.88 | $23.67 | 346116 |
| 2025-01-13 | 18.10 | $23.37 | 579928 |
| 2025-01-10 | 17.89 | $23.39 | 450900 |
| 2025-01-08 | 17.93 | $23.66 | 843000 |
| 2025-01-07 | 18.17 | $23.62 | 458703 |
| 2025-01-06 | 18.65 | $23.61 | 372624 |
| 2025-01-03 | 19.11 | $23.28 | 94200 |
| 2025-01-02 | 18.66 | $23.03 | 151100 |
| 2024-12-31 | 17.88 | $23.30 | 113805 |
| 2024-12-30 | 17.35 | $23.32 | 121000 |
| 2024-12-27 | 16.62 | $23.34 | 487804 |
| 2024-12-26 | 15.94 | $23.40 | 91330 |
| 2024-12-24 | 15.22 | $23.36 | 76144 |
| 2024-12-23 | 14.59 | $23.15 | 751300 |
| 2024-12-20 | 13.61 | $23.09 | 614500 |
| 2024-12-19 | 12.58 | $23.06 | 806506 |
| 2024-12-18 | 11.76 | $23.04 | 2.6M |
| 2024-12-17 | 10.90 | $23.65 | 247114 |
| 2024-12-16 | 10.62 | $24.34 | 171422 |
| 2024-12-13 | 10.90 | $24.33 | 160314 |
| 2024-12-12 | 11.19 | $24.14 | 127300 |
| 2024-12-11 | 11.56 | $24.38 | 375800 |
| 2024-12-10 | 11.76 | $24.27 | 180010 |
| 2024-12-09 | 11.95 | $24.33 | 166130 |
| 2024-12-06 | 12.01 | $24.48 | 195120 |
| 2024-12-05 | 11.95 | $24.56 | 265100 |
| 2024-12-04 | 11.97 | $24.04 | 166803 |
| 2024-12-03 | 12.50 | $23.91 | 411300 |
| 2024-12-02 | 12.89 | $23.86 | 332130 |
| 2024-11-29 | 13.15 | $23.88 | 93940 |
| 2024-11-27 | 13.43 | $23.56 | 480720 |
| 2024-11-26 | 13.25 | $23.39 | 226511 |
| 2024-11-25 | 12.98 | $23.59 | 372000 |
| 2024-11-22 | 12.94 | $23.44 | 2.5M |
| 2024-11-21 | 12.51 | $23.65 | 530240 |
| 2024-11-20 | 12.35 | $23.60 | 447413 |
| 2024-11-19 | 11.99 | $23.65 | 182500 |
| 2024-11-18 | 11.62 | $23.84 | 141000 |
| 2024-11-15 | 11.56 | $23.63 | 184700 |
| 2024-11-14 | 11.09 | $23.42 | 199057 |
| 2024-11-13 | 10.49 | $23.29 | 184971 |
| 2024-11-12 | 9.52 | $23.42 | 1.0M |
| 2024-11-11 | 8.62 | $23.94 | 1.2M |
| 2024-11-08 | 8.38 | $23.81 | 581442 |
| 2024-11-07 | 7.92 | $24.29 | 357232 |
| 2024-11-06 | 8.03 | $24.16 | 459600 |
| 2024-11-05 | 7.75 | $24.56 | 616800 |
| 2024-11-04 | 8.02 | $24.25 | 193009 |
| 2024-11-01 | 8.34 | $24.15 | 125900 |
| 2024-10-31 | 8.44 | $24.00 | 119918 |
| 2024-10-30 | 8.18 | $24.09 | 620634 |
| 2024-10-29 | 8.20 | $24.20 | 1.6M |
| 2024-10-28 | 8.58 | $24.32 | 200521 |
| 2024-10-25 | 8.92 | $23.99 | 201230 |
| 2024-10-24 | 9.00 | $24.24 | 539200 |
| 2024-10-23 | 9.36 | $24.09 | 220300 |
| 2024-10-22 | 9.49 | $24.31 | 141225 |
| 2024-10-21 | 9.90 | $24.38 | 183600 |
| 2024-10-18 | 10.07 | $24.69 | 214700 |
| 2024-10-17 | 9.80 | $24.48 | 136720 |
| 2024-10-16 | 9.73 | $24.40 | 146100 |
| 2024-10-15 | 9.85 | $24.33 | 376400 |
| 2024-10-14 | 9.98 | $24.45 | 156400 |
| 2024-10-11 | 10.14 | $24.38 | 575444 |
| 2024-10-10 | 10.44 | $24.21 | 244137 |
| 2024-10-09 | 10.97 | $24.16 | 103400 |
| 2024-10-08 | 11.40 | $24.11 | 99400 |
| 2024-10-07 | 12.00 | $24.20 | 133035 |
| 2024-10-04 | 12.57 | $24.27 | 144700 |
| 2024-10-03 | 13.23 | $23.96 | 168700 |
| 2024-10-02 | 13.55 | $24.16 | 277817 |
| 2024-10-01 | 14.22 | $24.23 | 344100 |
| 2024-09-30 | 14.93 | $24.73 | 120200 |
| 2024-09-27 | 14.98 | $24.92 | 655900 |
| 2024-09-26 | 14.45 | $25.01 | 218426 |
| 2024-09-25 | 13.90 | $24.45 | 124607 |
| 2024-09-24 | 13.72 | $24.72 | 170046 |
| 2024-09-23 | 13.27 | $24.50 | 157200 |
| 2024-09-20 | 13.01 | $24.57 | 663210 |
| 2024-09-19 | 12.69 | $24.74 | 215900 |
| 2024-09-18 | 12.36 | $24.26 | 365338 |
| 2024-09-17 | 12.20 | $24.26 | 188941 |
| 2024-09-16 | 12.28 | $24.34 | 162200 |
| 2024-09-13 | 12.45 | $24.08 | 1.7M |
| 2024-09-12 | 12.83 | $23.91 | 140400 |
| 2024-09-11 | 13.41 | $23.71 | 238900 |
| 2024-09-10 | 13.68 | $23.55 | 346400 |
| 2024-09-09 | 14.06 | $23.77 | 404800 |
| 2024-09-06 | 14.71 | $23.46 | 352343 |
| 2024-09-05 | 15.39 | $23.92 | 268313 |
| 2024-09-04 | 15.48 | $23.70 | 610700 |
| 2024-09-03 | 15.78 | $23.65 | 761524 |
| 2024-08-30 | 16.10 | $24.15 | 175200 |
| 2024-08-29 | 15.75 | $24.12 | 592133 |
| 2024-08-28 | 15.37 | $24.08 | 134300 |
| 2024-08-27 | 15.03 | $24.19 | 100242 |
| 2024-08-26 | 14.48 | $24.03 | 276600 |
| 2024-08-23 | 14.04 | $24.10 | 1.4M |
| 2024-08-22 | 13.57 | $23.63 | 254644 |
| 2024-08-21 | 13.44 | $23.65 | 167900 |
| 2024-08-20 | 13.36 | $23.44 | 175200 |
| 2024-08-19 | 13.48 | $23.55 | 239300 |
| 2024-08-16 | 13.60 | $23.26 | 202616 |
| 2024-08-15 | 14.06 | $23.01 | 599500 |
| 2024-08-14 | 14.80 | $22.70 | 107934 |
| 2024-08-13 | 15.17 | $22.52 | 378726 |
| 2024-08-12 | 15.29 | $22.19 | 426616 |
| 2024-08-09 | 15.10 | $22.19 | 1.2M |
| 2024-08-08 | 14.75 | $22.03 | 175800 |
| 2024-08-07 | 14.20 | $21.75 | 284200 |
| 2024-08-06 | 13.62 | $21.58 | 593619 |
| 2024-08-05 | 12.44 | $21.54 | 1.3M |
| 2024-08-02 | 11.20 | $22.04 | 4.4M |
| 2024-08-01 | 10.59 | $22.46 | 1.4M |
| 2024-07-31 | 10.37 | $23.34 | 509420 |
| 2024-07-30 | 10.40 | $23.35 | 1.5M |
| 2024-07-29 | 10.60 | $23.12 | 384242 |
| 2024-07-26 | 10.99 | $23.31 | 1.2M |
| 2024-07-25 | 11.31 | $23.00 | 199900 |
| 2024-07-24 | 11.88 | $23.03 | 1.8M |
| 2024-07-23 | 12.31 | $23.27 | 154300 |
| 2024-07-22 | 12.52 | $23.41 | 165200 |
| 2024-07-19 | 12.61 | $23.06 | 275592 |
| 2024-07-18 | 13.09 | $23.13 | 220734 |
| 2024-07-17 | 13.47 | $23.23 | 1.0M |
| 2024-07-16 | 13.99 | $23.30 | 907700 |
| 2024-07-15 | 14.61 | $23.16 | 365834 |
| 2024-07-12 | 15.11 | $23.32 | 466800 |
| 2024-07-11 | 15.48 | $23.16 | 1.2M |
| 2024-07-10 | 16.07 | $22.95 | 361200 |
| 2024-07-09 | 16.86 | $22.71 | 632802 |
| 2024-07-08 | 17.46 | $22.86 | 141401 |
| 2024-07-05 | 18.35 | $22.95 | 419938 |
| 2024-07-03 | 19.20 | $22.76 | 3.4M |
| 2024-07-02 | 19.86 | $22.49 | 106000 |
| 2024-07-01 | 20.23 | $22.62 | 287700 |
| 2024-06-28 | 20.88 | $22.36 | 334700 |
| 2024-06-27 | 21.04 | $22.36 | 435400 |
| 2024-06-26 | 21.25 | $22.36 | 1.2M |
| 2024-06-25 | 21.47 | $22.51 | 537300 |
| 2024-06-24 | 21.90 | $22.69 | 274831 |
| 2024-06-21 | 22.51 | $22.33 | 380400 |
| 2024-06-20 | 22.71 | $22.66 | 344339 |
| 2024-06-18 | 23.15 | $22.50 | 4.8M |
| 2024-06-17 | 23.43 | $22.34 | 2.6M |
| 2024-06-14 | 23.50 | $21.97 | 3.3M |
| 2024-06-13 | 23.07 | $22.30 | 1.9M |
| 2024-06-12 | 22.99 | $22.87 | 471748 |
| 2024-06-11 | 23.53 | $22.48 | 1.6M |
| 2024-06-10 | 23.33 | $23.72 | 248900 |
| 2024-06-07 | 24.48 | $23.95 | 4.8M |
| 2024-06-06 | 24.85 | $24.12 | 998527 |
| 2024-06-05 | 25.08 | $23.91 | 1.1M |
| 2024-06-04 | 25.51 | $23.89 | 166300 |
| 2024-06-03 | 26.02 | $24.25 | 331540 |
| 2024-05-31 | 25.88 | $24.20 | 642301 |
| 2024-05-30 | 25.81 | $23.92 | 782400 |
| 2024-05-29 | 26.03 | $23.65 | 384205 |
| 2024-05-28 | 26.69 | $23.99 | 492900 |
| 2024-05-24 | 26.57 | $24.01 | 643300 |
| 2024-05-23 | 26.52 | $23.72 | 136400 |
| 2024-05-22 | 26.49 | $23.91 | 468824 |
| 2024-05-21 | 26.09 | $24.11 | 150529 |
| 2024-05-20 | 25.26 | $24.03 | 673037 |
| 2024-05-17 | 24.25 | $24.13 | 1.1M |
| 2024-05-16 | 23.18 | $23.95 | 829800 |
| 2024-05-15 | 22.17 | $23.99 | 181300 |
| 2024-05-14 | 21.16 | $23.78 | 298315 |
| 2024-05-13 | 20.31 | $23.55 | 310113 |
| 2024-05-10 | 19.62 | $23.54 | 215000 |
| 2024-05-09 | 18.92 | $23.36 | 403300 |
| 2024-05-08 | 18.44 | $23.32 | 774200 |
| 2024-05-07 | 17.98 | $23.25 | 1.4M |
| 2024-05-06 | 17.50 | $22.99 | 298734 |
| 2024-05-03 | 17.47 | $22.64 | 164502 |
| 2024-05-02 | 17.85 | $22.59 | 653428 |
| 2024-05-01 | 18.40 | $22.23 | 241134 |
| 2024-04-30 | 19.18 | $22.25 | 592100 |
| 2024-04-29 | 19.83 | $22.49 | 303500 |
| 2024-04-26 | 20.19 | $22.46 | 438447 |
| 2024-04-25 | 20.63 | $22.34 | 360400 |
| 2024-04-24 | 21.28 | $22.42 | 2.4M |
| 2024-04-23 | 21.63 | $22.67 | 588943 |
| 2024-04-22 | 21.72 | $22.27 | 266415 |
| 2024-04-19 | 22.31 | $21.95 | 785507 |
| 2024-04-18 | 23.44 | $21.87 | 317200 |
| 2024-04-17 | 24.64 | $21.81 | 606514 |
| 2024-04-16 | 25.88 | $21.59 | 911700 |
| 2024-04-15 | 26.70 | $21.92 | 418301 |
| 2024-04-12 | 28.02 | $21.89 | 496342 |
| 2024-04-11 | 29.34 | $22.26 | 596825 |
| 2024-04-10 | 30.84 | $22.47 | 321100 |
| 2024-04-09 | 31.60 | $22.68 | 1.2M |
| 2024-04-08 | 31.74 | $22.92 | 262220 |
| 2024-04-05 | 31.33 | $22.76 | 705308 |
| 2024-04-04 | 31.10 | $22.72 | 1.6M |
| 2024-04-03 | 30.44 | $22.88 | 2.7M |
| 2024-04-02 | 30.02 | $22.64 | 410400 |
| 2024-04-01 | 29.99 | $22.68 | 1.1M |
| 2024-03-28 | 29.53 | $22.74 | 210500 |
| 2024-03-27 | 28.84 | $22.78 | 664100 |
| 2024-03-26 | 28.11 | $22.66 | 333200 |
| 2024-03-25 | 27.35 | $22.57 | 193442 |
| 2024-03-22 | 26.71 | $22.52 | 479922 |
| 2024-03-21 | 26.12 | $22.57 | 572700 |
| 2024-03-20 | 25.38 | $22.53 | 408800 |
| 2024-03-19 | 24.66 | $22.29 | 99932 |
| 2024-03-18 | 24.18 | $22.15 | 602009 |
| 2024-03-15 | 23.79 | $22.28 | 228027 |
| 2024-03-14 | 23.17 | $22.05 | 279948 |
| 2024-03-13 | 22.63 | $22.30 | 879644 |
| 2024-03-12 | 21.22 | $22.24 | 603000 |
| 2024-03-11 | 19.85 | $21.95 | 208222 |
| 2024-03-08 | 18.77 | $21.87 | 235300 |
| 2024-03-07 | 17.47 | $21.84 | 363000 |
| 2024-03-06 | 16.29 | $21.60 | 491012 |
| 2024-03-05 | 15.38 | $21.35 | 561829 |
| 2024-03-04 | 14.73 | $21.30 | 228811 |
| 2024-03-01 | 14.18 | $21.31 | 500800 |
| 2024-02-29 | 13.67 | $21.20 | 167448 |
| 2024-02-28 | 13.17 | $21.08 | 105800 |
| 2024-02-27 | 12.89 | $21.09 | 135118 |
| 2024-02-26 | 12.67 | $21.04 | 115108 |
| 2024-02-23 | 12.43 | $21.05 | 224000 |
| 2024-02-22 | 12.22 | $20.99 | 166521 |
| 2024-02-21 | 12.12 | $20.74 | 150400 |
| 2024-02-20 | 12.42 | $20.88 | 272801 |
| 2024-02-16 | 12.62 | $20.64 | 126600 |
| 2024-02-15 | 13.16 | $20.57 | 265600 |
| 2024-02-14 | 13.79 | $20.36 | 324141 |
| 2024-02-13 | 13.97 | $20.12 | 349800 |
| 2024-02-12 | 13.94 | $20.42 | 1.1M |
| 2024-02-09 | 14.35 | $20.30 | 124900 |
| 2024-02-08 | 14.43 | $20.28 | 329800 |
| 2024-02-07 | 14.75 | $20.31 | 173406 |
| 2024-02-06 | 15.09 | $20.40 | 202500 |
| 2024-02-05 | 15.63 | $20.36 | 672100 |
| 2024-02-02 | 16.15 | $20.49 | 517900 |
| 2024-02-01 | 16.97 | $20.57 | 1.9M |
| 2024-01-31 | 17.83 | $20.59 | 335400 |
| 2024-01-30 | 18.36 | $20.76 | 910700 |
| 2024-01-29 | 19.14 | $20.63 | 1.6M |
| 2024-01-26 | 20.05 | $20.68 | 155004 |
| 2024-01-25 | 20.90 | $20.55 | 682014 |
| 2024-01-24 | 21.92 | $20.56 | 258700 |
| 2024-01-23 | 22.83 | $20.38 | 217500 |
| 2024-01-22 | 23.72 | $20.46 | 249323 |
| 2024-01-19 | 24.87 | $20.36 | 284831 |
| 2024-01-18 | 25.76 | $20.25 | 204729 |
| 2024-01-17 | 26.51 | $20.08 | 486300 |
| 2024-01-16 | 26.97 | $20.20 | 450725 |
| 2024-01-12 | 27.88 | $20.61 | 383224 |
| 2024-01-11 | 29.09 | $20.60 | 656400 |
| 2024-01-10 | 30.39 | $20.80 | 235444 |
| 2024-01-09 | 31.11 | $20.76 | 1.1M |
| 2024-01-08 | 31.90 | $21.08 | 642700 |
| 2024-01-05 | 32.19 | $20.84 | 1.0M |
| 2024-01-04 | 32.61 | $20.75 | 1.2M |
| 2024-01-03 | 33.26 | $20.55 | 412437 |
| 2024-01-02 | 34.38 | $20.81 | 251035 |
| 2023-12-29 | 34.72 | $20.96 | 1.1M |
| 2023-12-28 | 34.67 | $20.94 | 476035 |
| 2023-12-27 | 34.61 | $21.13 | 864513 |
| 2023-12-26 | 34.43 | $21.01 | 316100 |
| 2023-12-22 | 34.37 | $20.88 | 289100 |
| 2023-12-21 | 34.46 | $20.77 | 434211 |
| 2023-12-20 | 34.77 | $20.51 | 339436 |
| 2023-12-19 | 35.13 | $21.05 | 560000 |
| 2023-12-18 | 34.15 | $20.82 | 2.9M |
| 2023-12-15 | 33.32 | $20.75 | 461200 |
| 2023-12-14 | 32.45 | $21.03 | 1.1M |
| 2023-12-13 | 31.04 | $20.95 | 823624 |
| 2023-12-12 | 29.69 | $20.73 | 1.2M |
| 2023-12-11 | 28.50 | $20.66 | 269100 |
| 2023-12-08 | 27.32 | $20.62 | 189904 |
| 2023-12-07 | 26.12 | $20.50 | 248745 |
| 2023-12-06 | 25.00 | $20.37 | 592900 |
| 2023-12-05 | 23.78 | $20.28 | 169440 |
| 2023-12-04 | 22.80 | $20.32 | 356900 |
| 2023-12-01 | 21.76 | $20.42 | 373338 |
| 2023-11-30 | 20.67 | $20.20 | 199600 |
| 2023-11-29 | 19.77 | $20.19 | 233900 |
| 2023-11-28 | 18.83 | $20.09 | 179200 |
| 2023-11-27 | 17.98 | $20.03 | 147200 |
| 2023-11-24 | 17.18 | $20.10 | 132029 |
| 2023-11-22 | 16.27 | $19.82 | 357336 |
| 2023-11-21 | 15.64 | $19.83 | 152000 |
| 2023-11-20 | 14.70 | $19.93 | 185000 |
| 2023-11-17 | 13.65 | $19.87 | 179630 |
| 2023-11-16 | 12.64 | $19.52 | 497127 |
| 2023-11-15 | 11.95 | $19.54 | 527341 |
| 2023-11-14 | 11.13 | $19.47 | 275900 |
| 2023-11-13 | 10.40 | $18.99 | 139000 |
| 2023-11-10 | 10.39 | $18.86 | 153605 |
| 2023-11-09 | 10.62 | $18.73 | 381942 |
| 2023-11-08 | 10.70 | $18.78 | 358234 |
| 2023-11-07 | 11.01 | $18.66 | 167200 |
| 2023-11-06 | 11.48 | $18.74 | 455118 |
| 2023-11-03 | 11.79 | $18.81 | 577200 |
| 2023-11-02 | 12.18 | $18.59 | 468100 |
| 2023-11-01 | 12.60 | $18.33 | 585227 |
| 2023-10-31 | 12.47 | $18.18 | 378121 |
| 2023-10-30 | 12.06 | $18.17 | 1.6M |
| 2023-10-27 | 11.57 | $17.89 | 476305 |
| 2023-10-26 | 10.91 | $18.04 | 461333 |
| 2023-10-25 | 10.38 | $18.09 | 329938 |
| 2023-10-24 | 9.94 | $18.23 | 327200 |
| 2023-10-23 | 9.59 | $18.29 | 661932 |
| 2023-10-20 | 9.28 | $18.28 | 3.3M |
| 2023-10-19 | 9.06 | $18.54 | 3.7M |
| 2023-10-18 | 9.22 | $18.72 | 3.5M |
| 2023-10-17 | 9.68 | $19.02 | 597500 |
| 2023-10-16 | 10.00 | $19.02 | 234000 |
| 2023-10-13 | 10.47 | $18.74 | 255600 |
| 2023-10-12 | 10.94 | $19.04 | 277430 |
| 2023-10-11 | 11.19 | $19.27 | 283614 |
| 2023-10-10 | 11.11 | $19.10 | 672206 |
| 2023-10-09 | 11.26 | $18.79 | 392200 |
| 2023-10-06 | 11.72 | $18.94 | 1.1M |
| 2023-10-05 | 12.20 | $18.59 | 359400 |
| 2023-10-04 | 11.98 | $18.43 | 422146 |
| 2023-10-03 | 11.44 | $18.37 | 645713 |
| 2023-10-02 | 10.90 | $18.54 | 1.5M |
| 2023-09-29 | 10.60 | $18.91 | 297800 |
| 2023-09-28 | 10.86 | $18.96 | 5.3M |
| 2023-09-27 | 10.95 | $18.71 | 1.6M |
| 2023-09-26 | 10.60 | $18.84 | 1.7M |
| 2023-09-25 | 10.62 | $18.97 | 677113 |
| 2023-09-22 | 10.69 | $19.07 | 286700 |
| 2023-09-21 | 11.17 | $19.17 | 822536 |
| 2023-09-20 | 11.64 | $19.30 | 556600 |
| 2023-09-19 | 11.89 | $19.30 | 148021 |
| 2023-09-18 | 12.41 | $19.15 | 218800 |
| 2023-09-15 | 12.76 | $19.33 | 788231 |
| 2023-09-14 | 13.34 | $19.36 | 391737 |
| 2023-09-13 | 14.00 | $19.07 | 205300 |
| 2023-09-12 | 14.32 | $19.04 | 165019 |
| 2023-09-11 | 14.55 | $19.00 | 142743 |
| 2023-09-08 | 14.60 | $18.72 | 749000 |
| 2023-09-07 | 14.05 | $18.68 | 326917 |
| 2023-09-06 | 13.50 | $18.79 | 492300 |
| 2023-09-05 | 13.04 | $18.95 | 282910 |
| 2023-09-01 | 12.88 | $19.20 | 925543 |
| 2023-08-31 | 13.03 | $19.23 | 239204 |
| 2023-08-30 | 13.23 | $19.42 | 125900 |
| 2023-08-29 | 13.82 | $19.43 | 209500 |
| 2023-08-28 | 14.25 | $19.15 | 1.8M |
| 2023-08-25 | 14.16 | $18.91 | 448900 |
| 2023-08-24 | 13.63 | $18.83 | 3.7M |
| 2023-08-23 | 13.16 | $19.03 | 195605 |
| 2023-08-22 | 12.77 | $18.90 | 182800 |
| 2023-08-21 | 12.36 | $19.02 | 352301 |
| 2023-08-18 | 11.96 | $18.96 | 758900 |
| 2023-08-17 | 11.41 | $19.00 | 914729 |
| 2023-08-16 | 11.14 | $19.22 | 225000 |
| 2023-08-15 | 11.17 | $19.33 | 282538 |
| 2023-08-14 | 11.31 | $19.64 | 400938 |
| 2023-08-11 | 11.71 | $19.67 | 383529 |
| 2023-08-10 | 12.32 | $19.80 | 502725 |
| 2023-08-09 | 12.70 | $19.59 | 199120 |
| 2023-08-08 | 13.09 | $19.54 | 787400 |
| 2023-08-07 | 13.25 | $19.85 | 169100 |
| 2023-08-04 | 13.72 | $19.59 | 204400 |
| 2023-08-03 | 14.29 | $19.49 | 116732 |
| 2023-08-02 | 14.71 | $19.42 | 749931 |
| 2023-08-01 | 15.14 | $19.86 | 498500 |
| 2023-07-31 | 15.46 | $20.08 | 624639 |
| 2023-07-28 | 15.22 | $20.15 | 1.4M |
| 2023-07-27 | 14.79 | $19.92 | 1.7M |
| 2023-07-26 | 14.44 | $20.19 | 1.7M |
| 2023-07-25 | 13.88 | $20.08 | 1.3M |
| 2023-07-24 | 13.39 | $20.04 | 157916 |
| 2023-07-21 | 12.95 | $20.05 | 182100 |
| 2023-07-20 | 12.50 | $20.03 | 148300 |
| 2023-07-19 | 12.00 | $20.00 | 257200 |
| 2023-07-18 | 11.62 | $19.99 | 227142 |
| 2023-07-17 | 11.25 | $19.83 | 205900 |
| 2023-07-14 | 11.00 | $19.70 | 190971 |
| 2023-07-13 | 10.74 | $19.86 | 3.3M |
| 2023-07-12 | 10.42 | $19.50 | 496710 |
| 2023-07-11 | 10.50 | $19.05 | 426700 |
| 2023-07-10 | 10.90 | $18.80 | 154300 |
| 2023-07-07 | 10.95 | $18.76 | 239634 |
| 2023-07-06 | 11.00 | $18.56 | 337300 |
| 2023-07-05 | 10.66 | $18.85 | 202916 |
| 2023-07-03 | 10.91 | $19.28 | 308006 |
| 2023-06-30 | 11.20 | $19.18 | 465709 |
| 2023-06-29 | 11.59 | $18.91 | 265215 |
| 2023-06-28 | 11.81 | $18.83 | 413314 |
| 2023-06-27 | 11.96 | $18.88 | 366000 |
| 2023-06-26 | 12.12 | $18.59 | 127500 |
| 2023-06-23 | 11.78 | $18.51 | 237400 |
| 2023-06-22 | 11.26 | $18.76 | 340700 |
| 2023-06-21 | 11.03 | $18.98 | 219738 |
| 2023-06-20 | 11.10 | $18.99 | 207800 |
| 2023-06-16 | 11.22 | $19.12 | 327200 |
| 2023-06-15 | 11.62 | $19.15 | 295000 |
| 2023-06-14 | 12.00 | $18.97 | 232000 |
| 2023-06-13 | 12.28 | $18.81 | 697005 |
| 2023-06-12 | 12.19 | $18.71 | 564400 |
| 2023-06-09 | 11.89 | $18.71 | 374500 |
| 2023-06-08 | 11.62 | $18.86 | 242512 |
| 2023-06-07 | 11.39 | $18.66 | 278100 |
| 2023-06-06 | 10.90 | $19.42 | 841919 |
| 2023-06-05 | 11.13 | $19.26 | 1.7M |
| 2023-06-02 | 11.25 | $19.44 | 372147 |
| 2023-06-01 | 11.59 | $19.12 | 1.2M |
| 2023-05-31 | 11.42 | $18.79 | 749518 |
| 2023-05-30 | 10.76 | $19.12 | 1.1M |
| 2023-05-26 | 10.56 | $19.26 | 1.0M |
| 2023-05-25 | 10.47 | $19.07 | 234502 |
| 2023-05-24 | 10.09 | $19.08 | 468246 |
| 2023-05-23 | 9.75 | $19.48 | 159800 |
| 2023-05-22 | 9.99 | $19.67 | 863600 |
| 2023-05-19 | 10.39 | $19.60 | 317730 |
| 2023-05-18 | 10.73 | $19.43 | 974241 |
| 2023-05-17 | 10.74 | $19.40 | 399800 |
| 2023-05-16 | 10.73 | $19.25 | 994900 |
| 2023-05-15 | 10.81 | $19.50 | 545600 |
| 2023-05-12 | 11.02 | $19.30 | 337700 |
| 2023-05-11 | 11.08 | $19.37 | 1.1M |
| 2023-05-10 | 11.06 | $19.47 | 1.0M |
| 2023-05-09 | 11.23 | $19.55 | 852200 |
| 2023-05-08 | 11.52 | $19.66 | 2.7M |
| 2023-05-05 | 12.12 | $19.68 | 1.1M |
| 2023-05-04 | 12.66 | $19.26 | 2.0M |
| 2023-05-03 | 12.76 | $19.41 | 2.2M |
| 2023-05-02 | 13.17 | $19.42 | 395813 |
| 2023-05-01 | 13.61 | $19.76 | 325444 |
| 2023-04-28 | 14.06 | $19.77 | 584300 |
| 2023-04-27 | 14.64 | $19.84 | 796100 |
| 2023-04-26 | 15.14 | $19.56 | 1.5M |
| 2023-04-25 | 15.84 | $19.34 | 1.1M |
| 2023-04-24 | 16.59 | $19.92 | 596700 |
| 2023-04-21 | 16.58 | $19.79 | 662848 |
| 2023-04-20 | 16.74 | $19.76 | 872200 |
| 2023-04-19 | 16.76 | $19.84 | 699200 |
| 2023-04-18 | 16.78 | $19.72 | 550408 |
| 2023-04-17 | 16.92 | $19.47 | 3.1M |
| 2023-04-14 | 17.29 | $19.79 | 1.1M |
| 2023-04-13 | 17.11 | $19.64 | 255100 |
| 2023-04-12 | 17.15 | $19.41 | 936300 |
| 2023-04-11 | 17.19 | $19.25 | 2.0M |
| 2023-04-10 | 17.57 | $19.15 | 317066 |
| 2023-04-06 | 18.11 | $19.19 | 731909 |
| 2023-04-05 | 18.68 | $18.82 | 814833 |
| 2023-04-04 | 19.62 | $18.89 | 1.5M |
| 2023-04-03 | 20.45 | $18.83 | 1.7M |
| 2023-03-31 | 21.46 | $18.70 | 868143 |
| 2023-03-30 | 22.57 | $18.65 | 915134 |
| 2023-03-29 | 23.75 | $18.44 | 912700 |
| 2023-03-28 | 24.60 | $18.04 | 1.0M |
| 2023-03-27 | 25.10 | $18.03 | 1.3M |
| 2023-03-24 | 25.56 | $17.83 | 4.8M |
| 2023-03-23 | 25.84 | $17.90 | 4.0M |
| 2023-03-22 | 26.38 | $18.24 | 1.7M |
| 2023-03-21 | 27.28 | $18.50 | 1.7M |
| 2023-03-20 | 28.07 | $17.76 | 1.9M |
| 2023-03-17 | 28.16 | $17.38 | 2.7M |
| 2023-03-16 | 27.84 | $17.96 | 4.3M |
| 2023-03-15 | 27.58 | $17.68 | 6.0M |
| 2023-03-14 | 27.06 | $18.75 | 1.8M |
| 2023-03-13 | 27.69 | $18.41 | 9.1M |
| 2023-03-10 | 27.98 | $18.98 | 2.3M |
| 2023-03-09 | 29.05 | $19.44 | 2.8M |
| 2023-03-08 | 30.25 | $19.82 | 627100 |
| 2023-03-07 | 30.91 | $19.72 | 591800 |
| 2023-03-06 | 31.61 | $20.21 | 476400 |
| 2023-03-03 | 31.59 | $20.13 | 2.1M |
| 2023-03-02 | 31.70 | $19.83 | 971603 |
| 2023-03-01 | 32.19 | $20.01 | 722100 |
| 2023-02-28 | 32.30 | $19.96 | 4.5M |
| 2023-02-27 | 32.28 | $19.88 | 934200 |
| 2023-02-24 | 32.52 | $19.49 | 515710 |
| 2023-02-23 | 33.25 | $19.71 | 579200 |
| 2023-02-22 | 33.73 | $19.56 | 720900 |
| 2023-02-21 | 34.34 | $19.82 | 521800 |
| 2023-02-17 | 34.41 | $19.96 | 315500 |
| 2023-02-16 | 34.49 | $19.94 | 1.2M |
| 2023-02-15 | 34.45 | $19.88 | 1.1M |
| 2023-02-14 | 34.60 | $20.01 | 378341 |
| 2023-02-13 | 34.45 | $19.89 | 1.1M |
| 2023-02-10 | 34.47 | $19.66 | 723800 |
| 2023-02-09 | 34.69 | $19.88 | 831513 |
| 2023-02-08 | 34.31 | $19.78 | 535616 |
| 2023-02-07 | 34.24 | $19.78 | 446720 |
| 2023-02-06 | 34.19 | $19.54 | 768200 |
| 2023-02-03 | 34.40 | $19.76 | 687324 |
| 2023-02-02 | 33.97 | $20.04 | 3.5M |
| 2023-02-01 | 33.03 | $20.19 | 4.3M |
| 2023-01-31 | 32.05 | $19.86 | 388200 |
| 2023-01-30 | 31.38 | $19.67 | 328700 |
| 2023-01-27 | 30.72 | $19.80 | 721526 |
| 2023-01-26 | 29.90 | $19.88 | 946300 |
| 2023-01-25 | 29.04 | $19.67 | 568900 |
| 2023-01-24 | 28.30 | $19.52 | 431600 |
| 2023-01-23 | 27.63 | $19.46 | 554500 |
| 2023-01-20 | 27.02 | $19.41 | 562971 |
| 2023-01-19 | 26.45 | $19.18 | 1.4M |
| 2023-01-18 | 26.03 | $19.25 | 1.5M |
| 2023-01-17 | 25.19 | $19.29 | 623200 |
| 2023-01-13 | 24.48 | $19.31 | 768600 |
| 2023-01-12 | 23.79 | $19.21 | 987900 |
| 2023-01-11 | 23.10 | $18.91 | 856942 |
| 2023-01-10 | 22.74 | $18.84 | 1.0M |
| 2023-01-09 | 22.41 | $18.72 | 1.4M |
| 2023-01-06 | 22.07 | $18.63 | 632000 |
| 2023-01-05 | 21.96 | $18.23 | 622600 |
| 2023-01-04 | 22.29 | $18.35 | 781942 |
| 2023-01-03 | 22.53 | $17.80 | 304700 |
| 2022-12-30 | 23.42 | $17.53 | 277700 |
| 2022-12-29 | 24.58 | $17.70 | 330300 |
| 2022-12-28 | 25.82 | $17.52 | 497521 |
| 2022-12-27 | 27.14 | $17.61 | 350904 |
| 2022-12-23 | 28.55 | $17.58 | 249502 |
| 2022-12-22 | 28.75 | $17.51 | 728100 |
| 2022-12-21 | 28.99 | $17.60 | 753338 |
| 2022-12-20 | 28.91 | $17.29 | 479900 |
| 2022-12-19 | 29.12 | $17.12 | 296900 |
| 2022-12-16 | 29.54 | $17.13 | 395116 |
| 2022-12-15 | 30.00 | $17.19 | 1.5M |
| 2022-12-14 | 30.35 | $17.61 | 439103 |
| 2022-12-13 | 29.80 | $17.72 | 680649 |
| 2022-12-12 | 29.04 | $17.52 | 426100 |
| 2022-12-09 | 28.69 | $17.48 | 441600 |
| 2022-12-08 | 28.20 | $17.39 | 1.2M |
| 2022-12-07 | 27.87 | $17.35 | 523803 |
| 2022-12-06 | 27.51 | $17.45 | 397900 |
| 2022-12-05 | 27.14 | $17.46 | 388200 |
| 2022-12-02 | 26.53 | $17.62 | 332100 |
| 2022-12-01 | 25.94 | $17.59 | 776014 |
| 2022-11-30 | 25.27 | $17.51 | 774813 |
| 2022-11-29 | 24.66 | $17.32 | 1.0M |
| 2022-11-28 | 24.18 | $17.07 | 532200 |
| 2022-11-25 | 23.73 | $17.44 | 243300 |
| 2022-11-23 | 22.80 | $17.29 | 472400 |
| 2022-11-22 | 21.93 | $17.12 | 456000 |
| 2022-11-21 | 21.18 | $16.93 | 542400 |
| 2022-11-18 | 20.53 | $17.03 | 570930 |
| 2022-11-17 | 19.63 | $16.93 | 1.2M |
| 2022-11-16 | 18.82 | $16.89 | 1.4M |
| 2022-11-15 | 17.72 | $16.82 | 1.8M |
| 2022-11-14 | 16.56 | $16.81 | 800110 |
| 2022-11-11 | 15.46 | $16.95 | 1.5M |
| 2022-11-10 | 14.30 | $16.54 | 976519 |
| 2022-11-09 | 13.44 | $15.77 | 836212 |
| 2022-11-08 | 13.06 | $16.03 | 626100 |
| 2022-11-07 | 12.43 | $15.85 | 576200 |
| 2022-11-04 | 11.93 | $15.79 | 1.1M |
| 2022-11-03 | 11.53 | $15.07 | 605323 |
| 2022-11-02 | 11.89 | $15.08 | 950319 |
| 2022-11-01 | 12.07 | $15.36 | 659100 |
| 2022-10-31 | 11.92 | $15.23 | 797305 |
| 2022-10-28 | 12.10 | $15.40 | 875000 |
| 2022-10-27 | 12.28 | $15.27 | 1.6M |
| 2022-10-26 | 12.32 | $15.30 | 1.3M |
| 2022-10-25 | 12.44 | $15.26 | 634527 |
| 2022-10-24 | 12.72 | $15.00 | 642600 |
| 2022-10-21 | 13.26 | $14.91 | 1.3M |
| 2022-10-20 | 13.89 | $14.57 | 933536 |
| 2022-10-19 | 14.55 | $14.56 | 910000 |
| 2022-10-18 | 15.23 | $14.75 | 1.2M |
| 2022-10-17 | 15.95 | $14.51 | 821500 |
| 2022-10-14 | 16.55 | $14.02 | 2.2M |
| 2022-10-13 | 16.93 | $14.24 | 2.5M |
| 2022-10-12 | 17.22 | $13.63 | 3.5M |
| 2022-10-11 | 16.70 | $13.70 | 1.1M |
| 2022-10-10 | 16.24 | $14.00 | 1.1M |
| 2022-10-07 | 15.99 | $14.08 | 656400 |
| 2022-10-06 | 15.84 | $14.27 | 1.1M |
| 2022-10-05 | 15.90 | $14.68 | 1.2M |
| 2022-10-04 | 16.19 | $14.98 | 917700 |
| 2022-10-03 | 16.74 | $14.19 | 1.5M |
| 2022-09-30 | 16.25 | $13.91 | 729524 |
| 2022-09-29 | 15.54 | $13.89 | 816513 |
| 2022-09-28 | 14.41 | $14.12 | 1.6M |
| 2022-09-27 | 13.24 | $14.00 | 906300 |
| 2022-09-26 | 12.18 | $14.19 | 1.8M |
| 2022-09-23 | 11.22 | $14.50 | 1.6M |
| 2022-09-22 | 10.49 | $15.16 | 733700 |
| 2022-09-21 | 10.52 | $15.26 | 736645 |
| 2022-09-20 | 10.60 | $15.52 | 1.7M |
| 2022-09-19 | 10.97 | $15.85 | 955500 |
| 2022-09-16 | 11.55 | $15.80 | 1.0M |
| 2022-09-15 | 11.95 | $15.91 | 1.4M |
| 2022-09-14 | 12.21 | $15.81 | 571200 |
| 2022-09-13 | 12.72 | $15.74 | 718900 |
| 2022-09-12 | 13.21 | $16.21 | 882413 |
| 2022-09-09 | 13.14 | $15.78 | 1.0M |
| 2022-09-08 | 13.67 | $15.34 | 5.8M |
| 2022-09-07 | 13.93 | $15.20 | 4.6M |
| 2022-09-06 | 13.93 | $15.05 | 1.3M |
| 2022-09-02 | 14.14 | $14.96 | 7.2M |
| 2022-09-01 | 14.37 | $14.97 | 4.8M |
| 2022-08-31 | 13.82 | $15.20 | 1.5M |
| 2022-08-30 | 13.79 | $15.22 | 945500 |
| 2022-08-29 | 13.75 | $15.21 | 2.7M |
| 2022-08-26 | 13.44 | $15.12 | 4.1M |
| 2022-08-25 | 13.11 | $15.57 | 1.2M |
| 2022-08-24 | 13.07 | $15.43 | 1.7M |
| 2022-08-23 | 12.88 | $15.46 | 1.3M |
| 2022-08-22 | 12.84 | $15.45 | 2.3M |
| 2022-08-19 | 12.69 | $15.82 | 1.2M |
| 2022-08-18 | 12.99 | $16.18 | 915005 |
| 2022-08-17 | 13.54 | $16.29 | 1.1M |
| 2022-08-16 | 13.99 | $16.52 | 1.3M |
| 2022-08-15 | 14.14 | $16.48 | 1.1M |
| 2022-08-12 | 14.37 | $16.73 | 2.0M |
| 2022-08-11 | 14.30 | $16.58 | 2.9M |
| 2022-08-10 | 14.24 | $16.55 | 3.0M |
| 2022-08-09 | 14.29 | $16.21 | 2.4M |
| 2022-08-08 | 14.72 | $16.16 | 2.1M |
| 2022-08-05 | 15.21 | $16.08 | 3.0M |
| 2022-08-04 | 15.95 | $16.09 | 1.7M |
| 2022-08-03 | 16.65 | $15.98 | 1.9M |
| 2022-08-02 | 17.50 | $15.64 | 800326 |
| 2022-08-01 | 18.27 | $15.93 | 679655 |
| 2022-07-29 | 19.14 | $15.89 | 1.9M |
| 2022-07-28 | 20.05 | $15.59 | 1.2M |
| 2022-07-27 | 20.64 | $15.52 | 1.4M |
| 2022-07-26 | 21.25 | $15.14 | 3.1M |
| 2022-07-25 | 21.49 | $15.51 | 2.9M |
| 2022-07-22 | 22.02 | $15.22 | 1.0M |
| 2022-07-21 | 22.37 | $15.42 | 2.2M |
| 2022-07-20 | 22.74 | $15.14 | 2.2M |
| 2022-07-19 | 23.03 | $15.49 | 2.3M |
| 2022-07-18 | 23.57 | $14.91 | 2.3M |
| 2022-07-15 | 23.68 | $14.72 | 1.6M |
| 2022-07-14 | 23.25 | $14.53 | 3.2M |
| 2022-07-13 | 22.54 | $15.00 | 1.9M |
| 2022-07-12 | 22.11 | $15.06 | 2.2M |
| 2022-07-11 | 21.76 | $15.06 | 1.7M |
| 2022-07-08 | 21.49 | $15.39 | 1.0M |
| 2022-07-07 | 21.37 | $15.32 | 1.2M |
| 2022-07-06 | 21.11 | $15.01 | 2.4M |
| 2022-07-05 | 20.41 | $15.11 | 3.7M |
| 2022-07-01 | 19.67 | $15.74 | 1.1M |
| 2022-06-30 | 19.32 | $15.87 | 1.8M |
| 2022-06-29 | 18.95 | $15.90 | 2.7M |
| 2022-06-28 | 18.95 | $16.04 | 2.7M |
| 2022-06-27 | 19.06 | $16.15 | 706531 |
| 2022-06-24 | 19.06 | $16.19 | 5.8M |
| 2022-06-23 | 19.01 | $15.75 | 1.6M |
| 2022-06-22 | 18.47 | $16.06 | 715342 |
| 2022-06-21 | 18.18 | $16.16 | 1.1M |
| 2022-06-17 | 18.04 | $15.76 | 6.2M |
| 2022-06-16 | 17.46 | $15.76 | 2.3M |
| 2022-06-15 | 16.78 | $16.17 | 1.4M |
| 2022-06-14 | 16.19 | $15.57 | 2.2M |
| 2022-06-13 | 15.02 | $15.63 | 2.7M |
| 2022-06-10 | 13.83 | $16.08 | 6.0M |
| 2022-06-09 | 12.91 | $16.77 | 1.7M |
| 2022-06-08 | 12.46 | $17.84 | 2.0M |
| 2022-06-07 | 13.08 | $18.23 | 1.3M |
| 2022-06-06 | 13.51 | $18.23 | 815704 |
| 2022-06-03 | 13.74 | $18.00 | 963600 |
| 2022-06-02 | 14.34 | $18.29 | 1.2M |
| 2022-06-01 | 14.95 | $17.98 | 780902 |
| 2022-05-31 | 15.65 | $18.28 | 1.3M |
| 2022-05-27 | 15.98 | $18.44 | 937933 |
| 2022-05-26 | 16.17 | $18.26 | 1.5M |
| 2022-05-25 | 16.55 | $17.99 | 1.7M |
| 2022-05-24 | 17.15 | $18.00 | 2.0M |
| 2022-05-23 | 17.84 | $17.80 | 1.2M |
| 2022-05-20 | 18.78 | $17.29 | 1.0M |
| 2022-05-19 | 19.20 | $17.27 | 1.4M |
| 2022-05-18 | 19.59 | $17.10 | 3.4M |
| 2022-05-17 | 20.04 | $17.51 | 1.0M |
| 2022-05-16 | 20.84 | $17.01 | 926900 |
| 2022-05-13 | 21.15 | $16.96 | 2.0M |
| 2022-05-12 | 21.38 | $16.51 | 1.7M |
| 2022-05-11 | 21.20 | $16.55 | 1.6M |
| 2022-05-10 | 21.18 | $16.57 | 2.3M |
| 2022-05-09 | 20.89 | $16.31 | 5.3M |
| 2022-05-06 | 20.26 | $16.78 | 1.1M |
| 2022-05-05 | 19.91 | $17.07 | 1.5M |
| 2022-05-04 | 19.70 | $17.73 | 1.0M |
| 2022-05-03 | 19.85 | $17.56 | 1.1M |
| 2022-05-02 | 19.77 | $17.27 | 1.8M |
| 2022-04-29 | 19.21 | $17.25 | 1.9M |
| 2022-04-28 | 18.81 | $17.55 | 830336 |
| 2022-04-27 | 18.23 | $17.26 | 1.6M |
| 2022-04-26 | 17.42 | $17.32 | 1.5M |
| 2022-04-25 | 16.68 | $18.01 | 2.3M |
| 2022-04-22 | 16.19 | $18.27 | 1.1M |
| 2022-04-21 | 16.20 | $18.61 | 1.7M |
| 2022-04-20 | 16.52 | $18.77 | 1.6M |
| 2022-04-19 | 17.04 | $18.55 | 3.1M |
| 2022-04-18 | 17.10 | $18.48 | 1.9M |
| 2022-04-14 | 17.18 | $18.53 | 1.1M |
| 2022-04-13 | 17.31 | $18.53 | 1.9M |
| 2022-04-12 | 17.35 | $18.33 | 1.3M |
| 2022-04-11 | 17.42 | $18.53 | 1.5M |
| 2022-04-08 | 17.70 | $18.64 | 1.1M |
| 2022-04-07 | 17.81 | $18.53 | 1.2M |
| 2022-04-06 | 17.84 | $18.46 | 1.2M |
| 2022-04-05 | 17.81 | $18.72 | 1.7M |
| 2022-04-04 | 18.08 | $19.03 | 1.1M |
| 2022-04-01 | 18.56 | $19.14 | 1.8M |
| 2022-03-31 | 19.16 | $18.91 | 1.3M |
| 2022-03-30 | 19.80 | $19.27 | 1.8M |
| 2022-03-29 | 20.73 | $19.45 | 8.0M |
| 2022-03-28 | 21.75 | $18.80 | 869905 |
| 2022-03-25 | 22.25 | $18.81 | 1.0M |
| 2022-03-24 | 22.74 | $18.76 | 1.0M |
| 2022-03-23 | 23.25 | $18.73 | 1.5M |
| 2022-03-22 | 23.83 | $19.19 | 1.1M |
| 2022-03-21 | 24.70 | $18.75 | 2.3M |
| 2022-03-18 | 25.32 | $18.88 | 4.1M |
| 2022-03-17 | 25.97 | $18.83 | 1.9M |
| 2022-03-16 | 26.60 | $18.85 | 3.2M |
| 2022-03-15 | 27.26 | $17.96 | 4.2M |
| 2022-03-14 | 27.24 | $17.81 | 2.1M |
| 2022-03-11 | 27.24 | $17.20 | 4.6M |
| 2022-03-10 | 26.91 | $17.34 | 3.2M |
| 2022-03-09 | 26.42 | $17.66 | 5.5M |
| 2022-03-08 | 25.98 | $16.61 | 8.9M |
| 2022-03-07 | 24.77 | $15.86 | 8.0M |
| 2022-03-04 | 22.88 | $16.55 | 13.2M |
| 2022-03-03 | 21.09 | $17.71 | 4.8M |
| 2022-03-02 | 19.65 | $18.11 | 3.4M |
| 2022-03-01 | 18.23 | $17.68 | 6.2M |
| 2022-02-28 | 16.74 | $18.70 | 5.0M |
| 2022-02-25 | 15.59 | $19.59 | 2.6M |
| 2022-02-24 | 14.81 | $19.13 | 16.4M |
| 2022-02-23 | 13.38 | $19.95 | 4.3M |
| 2022-02-22 | 12.84 | $20.19 | 4.2M |
| 2022-02-18 | 12.34 | $20.59 | 1.2M |
| 2022-02-17 | 12.30 | $20.69 | 2.4M |
| 2022-02-16 | 12.39 | $21.22 | 2.1M |
| 2022-02-15 | 12.88 | $21.23 | 1.2M |
| 2022-02-14 | 13.44 | $20.76 | 3.9M |
| 2022-02-11 | 13.74 | $20.96 | 3.6M |
| 2022-02-10 | 14.42 | $21.61 | 3.3M |
| 2022-02-09 | 14.44 | $21.84 | 7.1M |
| 2022-02-08 | 14.12 | $21.70 | 7.3M |
| 2022-02-07 | 13.94 | $21.36 | 3.4M |
| 2022-02-04 | 14.05 | $21.17 | 1.9M |
| 2022-02-03 | 14.30 | $21.20 | 2.5M |
| 2022-02-02 | 14.25 | $21.30 | 3.8M |
| 2022-02-01 | 14.19 | $21.17 | 4.5M |
| 2022-01-31 | 14.40 | $20.78 | 1.1M |
| 2022-01-28 | 15.07 | $20.53 | 1.0M |
| 2022-01-27 | 15.66 | $20.53 | 2.0M |
| 2022-01-26 | 16.44 | $20.51 | 3.3M |
| 2022-01-25 | 17.21 | $20.39 | 1.4M |
| 2022-01-24 | 17.63 | $20.24 | 2.4M |
| 2022-01-21 | 17.72 | $20.61 | 1.7M |
| 2022-01-20 | 18.46 | $20.82 | 2.4M |
| 2022-01-19 | 18.79 | $21.05 | 1.3M |
| 2022-01-18 | 18.74 | $21.23 | 1.1M |
| 2022-01-14 | 18.65 | $21.56 | 866900 |
| 2022-01-13 | 17.85 | $21.56 | 3.2M |
| 2022-01-12 | 17.23 | $21.47 | 2.9M |
| 2022-01-11 | 16.86 | $21.21 | 677600 |
| 2022-01-10 | 16.77 | $21.02 | 963600 |
| 2022-01-07 | 16.95 | $21.03 | 1.1M |
| 2022-01-06 | 17.11 | $20.77 | 2.7M |
| 2022-01-05 | 17.64 | $20.56 | 3.9M |
| 2022-01-04 | 18.22 | $20.72 | 613400 |
| 2022-01-03 | 18.93 | $20.25 | 378900 |
| 2021-12-31 | 19.54 | $20.05 | 225200 |
| 2021-12-30 | 19.90 | $20.00 | 483519 |
| 2021-12-29 | 20.27 | $20.11 | 373504 |
| 2021-12-28 | 21.26 | $20.04 | 628912 |
| 2021-12-27 | 22.29 | $20.06 | 307401 |
| 2021-12-23 | 23.43 | $19.82 | 489591 |
| 2021-12-22 | 24.32 | $19.62 | 279445 |
| 2021-12-21 | 24.87 | $19.42 | 380300 |
| 2021-12-20 | 25.12 | $19.08 | 1.3M |
| 2021-12-17 | 24.94 | $19.19 | 726600 |
| 2021-12-16 | 24.97 | $19.45 | 907545 |
| 2021-12-15 | 25.31 | $19.33 | 570009 |
| 2021-12-14 | 24.93 | $19.21 | 703433 |
| 2021-12-13 | 24.66 | $19.16 | 1.0M |
| 2021-12-10 | 24.39 | $19.88 | 362900 |
| 2021-12-09 | 24.91 | $19.83 | 2.8M |
| 2021-12-08 | 25.53 | $20.06 | 361800 |
| 2021-12-07 | 26.48 | $20.02 | 848423 |
| 2021-12-06 | 27.36 | $19.74 | 724713 |
| 2021-12-03 | 27.85 | $19.39 | 871500 |
| 2021-12-02 | 27.97 | $19.68 | 2.2M |
| 2021-12-01 | 28.24 | $19.29 | 828100 |
| 2021-11-30 | 28.53 | $19.27 | 1.2M |
| 2021-11-29 | 28.18 | $19.44 | 446800 |
| 2021-11-26 | 27.95 | $19.36 | 2.1M |
| 2021-11-24 | 27.46 | $20.19 | 3.3M |
| 2021-11-23 | 28.22 | $20.27 | 2.1M |
| 2021-11-22 | 29.16 | $20.24 | 1.2M |
| 2021-11-19 | 30.22 | $20.24 | 1.2M |
| 2021-11-18 | 31.23 | $20.74 | 641300 |
| 2021-11-17 | 32.51 | $20.80 | 295843 |
| 2021-11-16 | 33.49 | $20.83 | 241500 |
| 2021-11-15 | 34.51 | $20.92 | 674722 |
| 2021-11-12 | 35.23 | $20.94 | 1.0M |
| 2021-11-11 | 36.11 | $20.93 | 431200 |
| 2021-11-10 | 37.05 | $20.86 | 527100 |
| 2021-11-09 | 38.03 | $21.02 | 1.2M |
| 2021-11-08 | 38.75 | $21.16 | 564900 |
| 2021-11-05 | 39.05 | $21.18 | 498768 |
| 2021-11-04 | 39.36 | $21.03 | 3.8M |
| 2021-11-03 | 39.69 | $21.47 | 604140 |
| 2021-11-02 | 39.31 | $21.24 | 958400 |
| 2021-11-01 | 39.17 | $21.33 | 603619 |
| 2021-10-29 | 38.83 | $21.05 | 338719 |
| 2021-10-28 | 38.72 | $21.13 | 346500 |
| 2021-10-27 | 38.61 | $20.93 | 716437 |
| 2021-10-26 | 38.55 | $21.06 | 1.2M |
| 2021-10-25 | 38.22 | $20.96 | 684346 |
| 2021-10-22 | 38.01 | $20.98 | 666900 |
| 2021-10-21 | 37.79 | $20.87 | 1.2M |
| 2021-10-20 | 37.67 | $20.94 | 2.1M |
| 2021-10-19 | 37.54 | $20.87 | 627825 |
| 2021-10-18 | 37.46 | $20.70 | 660200 |
| 2021-10-15 | 37.55 | $20.76 | 1.3M |
| 2021-10-14 | 37.59 | $20.51 | 910800 |
| 2021-10-13 | 37.89 | $20.34 | 827011 |
| 2021-10-12 | 38.43 | $20.34 | 1.2M |
| 2021-10-11 | 38.76 | $20.32 | 1.2M |
| 2021-10-08 | 39.10 | $20.30 | 792500 |
| 2021-10-07 | 39.55 | $20.20 | 2.0M |
| 2021-10-06 | 40.03 | $20.17 | 2.9M |
| 2021-10-05 | 40.72 | $20.07 | 2.3M |
| 2021-10-04 | 41.49 | $19.69 | 2.0M |
| 2021-10-01 | 42.52 | $19.81 | 1.1M |
| 2021-09-30 | 43.64 | $19.62 | 838642 |
| 2021-09-29 | 44.74 | $19.68 | 509935 |
| 2021-09-28 | 45.94 | $19.62 | 1.4M |
| 2021-09-27 | 47.20 | $20.07 | 1.9M |
| 2021-09-24 | 48.04 | $19.78 | 747324 |
| 2021-09-23 | 49.15 | $19.82 | 675004 |
| 2021-09-22 | 50.28 | $19.43 | 1.6M |
| 2021-09-21 | 51.67 | $19.05 | 1.0M |
| 2021-09-20 | 53.40 | $18.97 | 2.6M |
| 2021-09-17 | 55.36 | $19.80 | 991346 |
| 2021-09-16 | 56.05 | $20.06 | 740939 |
| 2021-09-15 | 56.42 | $20.05 | 945007 |
| 2021-09-14 | 56.84 | $19.91 | 1.2M |
| 2021-09-13 | 57.29 | $20.11 | 675200 |
| 2021-09-10 | 57.51 | $19.84 | 632800 |
| 2021-09-09 | 57.80 | $19.98 | 595300 |
| 2021-09-08 | 57.97 | $20.00 | 440121 |
| 2021-09-07 | 58.10 | $20.21 | 1.0M |
| 2021-09-03 | 57.87 | $20.30 | 466428 |
| 2021-09-02 | 57.63 | $20.30 | 1.0M |
| 2021-09-01 | 57.32 | $20.30 | 1.0M |
| 2021-08-31 | 57.01 | $20.10 | 463700 |
| 2021-08-30 | 56.75 | $20.12 | 301308 |
| 2021-08-27 | 56.37 | $20.29 | 789700 |
| 2021-08-26 | 55.97 | $20.09 | 714426 |
| 2021-08-25 | 55.56 | $20.29 | 396100 |
| 2021-08-24 | 55.02 | $20.16 | 284214 |
| 2021-08-23 | 54.49 | $20.12 | 540605 |
| 2021-08-20 | 53.94 | $19.91 | 356035 |
| 2021-08-19 | 53.41 | $19.80 | 647000 |
| 2021-08-18 | 52.79 | $20.07 | 595000 |
| 2021-08-17 | 51.86 | $20.07 | 939602 |
| 2021-08-16 | 50.89 | $20.44 | 914300 |
| 2021-08-13 | 49.58 | $20.62 | 678300 |
| 2021-08-12 | 48.04 | $20.49 | 490200 |
| 2021-08-11 | 46.43 | $20.51 | 704500 |
| 2021-08-10 | 44.73 | $20.25 | 1.0M |
| 2021-08-09 | 42.97 | $20.21 | 685600 |
| 2021-08-06 | 41.12 | $20.19 | 438044 |
| 2021-08-05 | 39.12 | $20.00 | 1.1M |
| 2021-08-04 | 37.04 | $19.86 | 616900 |
| 2021-08-03 | 34.85 | $19.82 | 937400 |
| 2021-08-02 | 32.56 | $19.65 | 644208 |
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