Is First Hawaiian, Inc. (FHB) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Hawaiian, Inc. (FHB) research center and poll results.
NASDAQ : FHB
First Hawaiian, Inc. — Technical Indicators
$29.06 USD
$0.2 (0.69%)
- Volume
- 2.23M
- Average Volume
- 2.03M
- Market Capitalization
- $3.54B
- P/E Ratio
- 12.69
- Dividend Yield
- 3.58%
- Price Target
- $28.50
- Year High
- $30.58
- Year Low
- $22.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.46
- Current Ratio
- $0.00
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
29.43
2026-07-21
Close Price
$29.06
Vol: 2.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.73
Average
24.35
Maximum
29.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 29.43 | $29.06 | 2.2M |
| 2026-07-20 | 29.40 | $28.86 | 2.3M |
| 2026-07-17 | 29.35 | $29.29 | 2.5M |
| 2026-07-16 | 29.28 | $29.72 | 2.7M |
| 2026-07-15 | 29.21 | $28.75 | 2.8M |
| 2026-07-14 | 29.18 | $28.53 | 6.5M |
| 2026-07-13 | 29.19 | $29.14 | 10.4M |
| 2026-07-10 | 29.14 | $30.13 | 1.3M |
| 2026-07-09 | 29.03 | $30.01 | 1.8M |
| 2026-07-08 | 28.92 | $29.48 | 1.9M |
| 2026-07-07 | 28.83 | $30.23 | 1.5M |
| 2026-07-06 | 28.68 | $30.34 | 1.8M |
| 2026-07-02 | 28.53 | $29.97 | 1.6M |
| 2026-07-01 | 28.35 | $30.21 | 3.3M |
| 2026-06-30 | 28.19 | $29.30 | 2.3M |
| 2026-06-29 | 28.06 | $29.25 | 1.9M |
| 2026-06-26 | 27.94 | $29.55 | 2.8M |
| 2026-06-25 | 27.82 | $29.30 | 1.3M |
| 2026-06-24 | 27.72 | $28.96 | 2.3M |
| 2026-06-23 | 27.64 | $28.60 | 2.4M |
| 2026-06-22 | 27.58 | $28.34 | 1.6M |
| 2026-06-18 | 27.52 | $27.93 | 2.5M |
| 2026-06-17 | 27.48 | $27.76 | 1.6M |
| 2026-06-16 | 27.42 | $28.33 | 1.0M |
| 2026-06-15 | 27.33 | $28.20 | 1.2M |
| 2026-06-12 | 27.24 | $28.69 | 996925 |
| 2026-06-11 | 27.14 | $28.15 | 1.2M |
| 2026-06-10 | 27.04 | $28.01 | 986246 |
| 2026-06-09 | 26.96 | $27.87 | 1.2M |
| 2026-06-08 | 26.90 | $27.54 | 1.2M |
| 2026-06-05 | 26.89 | $27.35 | 1.0M |
| 2026-06-04 | 26.90 | $27.24 | 2.2M |
| 2026-06-03 | 26.92 | $26.46 | 1.1M |
| 2026-06-02 | 26.97 | $27.01 | 1.3M |
| 2026-06-01 | 26.98 | $26.59 | 1.6M |
| 2026-05-29 | 27.02 | $26.98 | 1.6M |
| 2026-05-28 | 27.04 | $27.11 | 1.4M |
| 2026-05-27 | 27.03 | $27.18 | 1.3M |
| 2026-05-26 | 27.03 | $27.41 | 1.9M |
| 2026-05-22 | 27.02 | $27.35 | 1.4M |
| 2026-05-21 | 26.98 | $27.27 | 1.4M |
| 2026-05-20 | 26.96 | $27.16 | 1.8M |
| 2026-05-19 | 26.94 | $26.43 | 1.1M |
| 2026-05-18 | 26.96 | $26.63 | 1.3M |
| 2026-05-15 | 26.99 | $26.41 | 1.5M |
| 2026-05-14 | 27.01 | $26.65 | 1.6M |
| 2026-05-13 | 26.99 | $26.13 | 1.2M |
| 2026-05-12 | 27.00 | $26.42 | 1.4M |
| 2026-05-11 | 27.01 | $26.76 | 1.8M |
| 2026-05-08 | 27.00 | $27.34 | 1.6M |
| 2026-05-07 | 26.94 | $27.43 | 2.5M |
| 2026-05-06 | 26.91 | $27.62 | 3.2M |
| 2026-05-05 | 26.85 | $27.52 | 1.8M |
| 2026-05-04 | 26.75 | $27.20 | 1.5M |
| 2026-05-01 | 26.67 | $27.47 | 1.4M |
| 2026-04-30 | 26.55 | $27.28 | 2.5M |
| 2026-04-29 | 26.43 | $26.93 | 1.5M |
| 2026-04-28 | 26.32 | $27.16 | 2.1M |
| 2026-04-27 | 26.17 | $27.28 | 2.4M |
| 2026-04-24 | 26.01 | $26.41 | 3.1M |
| 2026-04-23 | 25.92 | $26.96 | 2.7M |
| 2026-04-22 | 25.79 | $26.78 | 2.2M |
| 2026-04-21 | 25.68 | $26.87 | 2.3M |
| 2026-04-20 | 25.55 | $27.15 | 1.9M |
| 2026-04-17 | 25.38 | $26.82 | 1.8M |
| 2026-04-16 | 25.23 | $26.23 | 1.0M |
| 2026-04-15 | 25.09 | $26.43 | 1.4M |
| 2026-04-14 | 24.97 | $26.46 | 1.0M |
| 2026-04-13 | 24.84 | $26.56 | 1.5M |
| 2026-04-10 | 24.71 | $26.27 | 2.2M |
| 2026-04-09 | 24.59 | $26.73 | 1.6M |
| 2026-04-08 | 24.45 | $26.39 | 1.9M |
| 2026-04-07 | 24.34 | $25.68 | 1.7M |
| 2026-04-06 | 24.28 | $25.51 | 1.2M |
| 2026-04-02 | 24.23 | $25.05 | 1.3M |
| 2026-04-01 | 24.22 | $24.98 | 1.3M |
| 2026-03-31 | 24.23 | $24.64 | 1.9M |
| 2026-03-30 | 24.25 | $24.13 | 1.3M |
| 2026-03-27 | 24.30 | $24.17 | 1.5M |
| 2026-03-26 | 24.33 | $24.59 | 1.4M |
| 2026-03-25 | 24.39 | $24.44 | 1.2M |
| 2026-03-24 | 24.45 | $24.53 | 1.8M |
| 2026-03-23 | 24.48 | $24.23 | 2.8M |
| 2026-03-20 | 24.52 | $23.80 | 3.2M |
| 2026-03-19 | 24.65 | $23.69 | 1.4M |
| 2026-03-18 | 24.78 | $23.60 | 1.5M |
| 2026-03-17 | 24.92 | $23.97 | 936700 |
| 2026-03-16 | 25.04 | $23.82 | 1.4M |
| 2026-03-13 | 25.16 | $23.95 | 1.3M |
| 2026-03-12 | 25.27 | $23.88 | 1.5M |
| 2026-03-11 | 25.42 | $24.02 | 1.1M |
| 2026-03-10 | 25.57 | $24.17 | 1.9M |
| 2026-03-09 | 25.72 | $24.41 | 1.6M |
| 2026-03-06 | 25.86 | $24.48 | 1.2M |
| 2026-03-05 | 25.97 | $24.95 | 1.4M |
| 2026-03-04 | 26.08 | $25.15 | 1.2M |
| 2026-03-03 | 26.15 | $25.01 | 1.2M |
| 2026-03-02 | 26.22 | $25.13 | 1.6M |
| 2026-02-27 | 26.29 | $24.76 | 2.1M |
| 2026-02-26 | 26.43 | $25.89 | 1.5M |
| 2026-02-25 | 26.48 | $25.58 | 859900 |
| 2026-02-24 | 26.56 | $25.07 | 1.0M |
| 2026-02-23 | 26.68 | $25.04 | 1.2M |
| 2026-02-20 | 26.78 | $26.39 | 1.3M |
| 2026-02-19 | 26.86 | $26.23 | 1.5M |
| 2026-02-18 | 26.93 | $26.45 | 1.1M |
| 2026-02-17 | 26.94 | $26.40 | 888400 |
| 2026-02-13 | 26.95 | $26.30 | 1.1M |
| 2026-02-12 | 26.98 | $26.09 | 1.4M |
| 2026-02-11 | 27.00 | $26.78 | 794600 |
| 2026-02-10 | 26.97 | $27.05 | 973200 |
| 2026-02-09 | 26.93 | $27.20 | 1.4M |
| 2026-02-06 | 26.92 | $27.23 | 1.6M |
| 2026-02-05 | 26.92 | $26.71 | 2.3M |
| 2026-02-04 | 26.90 | $27.12 | 1.9M |
| 2026-02-03 | 26.87 | $26.54 | 2.0M |
| 2026-02-02 | 26.85 | $26.38 | 1.8M |
| 2026-01-30 | 26.82 | $26.55 | 2.5M |
| 2026-01-29 | 26.76 | $27.57 | 2.2M |
| 2026-01-28 | 26.66 | $27.01 | 1.5M |
| 2026-01-27 | 26.59 | $27.07 | 3.1M |
| 2026-01-26 | 26.54 | $27.48 | 2.6M |
| 2026-01-23 | 26.48 | $27.09 | 1.5M |
| 2026-01-22 | 26.44 | $27.93 | 1.6M |
| 2026-01-21 | 26.37 | $27.71 | 1.5M |
| 2026-01-20 | 26.29 | $26.49 | 834201 |
| 2026-01-16 | 26.28 | $26.71 | 711445 |
| 2026-01-15 | 26.26 | $26.89 | 729100 |
| 2026-01-14 | 26.22 | $26.54 | 874000 |
| 2026-01-13 | 26.19 | $26.12 | 947936 |
| 2026-01-12 | 26.19 | $26.34 | 1.3M |
| 2026-01-09 | 26.18 | $26.91 | 2.2M |
| 2026-01-08 | 26.14 | $27.17 | 2.2M |
| 2026-01-07 | 26.04 | $26.32 | 1.0M |
| 2026-01-06 | 26.00 | $26.51 | 1.6M |
| 2026-01-05 | 25.93 | $26.28 | 1.3M |
| 2026-01-02 | 25.89 | $25.67 | 1.2M |
| 2025-12-31 | 25.87 | $25.30 | 881500 |
| 2025-12-30 | 25.85 | $25.58 | 723400 |
| 2025-12-29 | 25.84 | $25.75 | 773600 |
| 2025-12-26 | 25.80 | $26.06 | 572800 |
| 2025-12-24 | 25.76 | $26.25 | 433338 |
| 2025-12-23 | 25.71 | $26.28 | 1.2M |
| 2025-12-22 | 25.63 | $26.46 | 1.0M |
| 2025-12-19 | 25.54 | $26.26 | 3.1M |
| 2025-12-18 | 25.43 | $26.29 | 1.2M |
| 2025-12-17 | 25.32 | $26.30 | 1.1M |
| 2025-12-16 | 25.19 | $25.93 | 1.0M |
| 2025-12-15 | 25.06 | $26.06 | 1.2M |
| 2025-12-12 | 24.97 | $26.01 | 1.0M |
| 2025-12-11 | 24.90 | $26.16 | 1.2M |
| 2025-12-10 | 24.83 | $26.06 | 1.4M |
| 2025-12-09 | 24.77 | $25.19 | 1.3M |
| 2025-12-08 | 24.75 | $25.54 | 1.3M |
| 2025-12-05 | 24.71 | $25.25 | 1.0M |
| 2025-12-04 | 24.67 | $25.33 | 1.1M |
| 2025-12-03 | 24.64 | $25.30 | 1.2M |
| 2025-12-02 | 24.60 | $24.99 | 2.0M |
| 2025-12-01 | 24.58 | $25.37 | 1.7M |
| 2025-11-28 | 24.54 | $24.92 | 856038 |
| 2025-11-26 | 24.51 | $25.17 | 1.7M |
| 2025-11-25 | 24.48 | $25.33 | 2.4M |
| 2025-11-24 | 24.46 | $24.66 | 1.3M |
| 2025-11-21 | 24.48 | $24.60 | 2.6M |
| 2025-11-20 | 24.49 | $24.08 | 1.3M |
| 2025-11-19 | 24.47 | $24.09 | 1.2M |
| 2025-11-18 | 24.44 | $23.69 | 1.6M |
| 2025-11-17 | 24.45 | $23.39 | 1.9M |
| 2025-11-14 | 24.45 | $24.25 | 3.2M |
| 2025-11-13 | 24.40 | $24.56 | 920624 |
| 2025-11-12 | 24.31 | $24.78 | 1.2M |
| 2025-11-11 | 24.28 | $24.89 | 820033 |
| 2025-11-10 | 24.26 | $24.83 | 1.0M |
| 2025-11-07 | 24.23 | $24.79 | 956900 |
| 2025-11-06 | 24.16 | $24.41 | 1.3M |
| 2025-11-05 | 24.16 | $24.76 | 1.1M |
| 2025-11-04 | 24.15 | $24.40 | 1.1M |
| 2025-11-03 | 24.17 | $24.63 | 1.3M |
| 2025-10-31 | 24.18 | $24.53 | 1.3M |
| 2025-10-30 | 24.18 | $24.38 | 1.2M |
| 2025-10-29 | 24.18 | $24.46 | 1.2M |
| 2025-10-28 | 24.19 | $25.03 | 1.3M |
| 2025-10-27 | 24.18 | $25.01 | 1.6M |
| 2025-10-24 | 24.17 | $24.78 | 2.0M |
| 2025-10-23 | 24.19 | $23.67 | 1.6M |
| 2025-10-22 | 24.26 | $23.60 | 1.3M |
| 2025-10-21 | 24.34 | $23.75 | 842340 |
| 2025-10-20 | 24.41 | $23.57 | 1.0M |
| 2025-10-17 | 24.49 | $23.23 | 1.2M |
| 2025-10-16 | 24.62 | $22.77 | 1.9M |
| 2025-10-15 | 24.78 | $24.02 | 1.0M |
| 2025-10-14 | 24.84 | $24.62 | 840536 |
| 2025-10-13 | 24.87 | $24.16 | 840738 |
| 2025-10-10 | 24.93 | $23.49 | 954553 |
| 2025-10-09 | 25.03 | $24.41 | 845737 |
| 2025-10-08 | 25.10 | $24.51 | 855337 |
| 2025-10-07 | 25.15 | $24.72 | 542739 |
| 2025-10-06 | 25.20 | $24.82 | 1.0M |
| 2025-10-03 | 25.25 | $24.61 | 1.0M |
| 2025-10-02 | 25.31 | $24.46 | 930900 |
| 2025-10-01 | 25.39 | $24.55 | 909600 |
| 2025-09-30 | 25.46 | $24.83 | 693433 |
| 2025-09-29 | 25.50 | $24.92 | 1.1M |
| 2025-09-26 | 25.55 | $25.17 | 828500 |
| 2025-09-25 | 25.59 | $25.07 | 646500 |
| 2025-09-24 | 25.64 | $25.15 | 650135 |
| 2025-09-23 | 25.66 | $25.06 | 857711 |
| 2025-09-22 | 25.67 | $25.31 | 730408 |
| 2025-09-19 | 25.68 | $25.67 | 2.1M |
| 2025-09-18 | 25.63 | $25.96 | 634348 |
| 2025-09-17 | 25.56 | $25.37 | 840157 |
| 2025-09-16 | 25.52 | $25.10 | 806400 |
| 2025-09-15 | 25.49 | $25.40 | 657000 |
| 2025-09-12 | 25.45 | $25.57 | 757200 |
| 2025-09-11 | 25.42 | $25.72 | 1.2M |
| 2025-09-10 | 25.39 | $25.57 | 1.0M |
| 2025-09-09 | 25.34 | $25.71 | 729635 |
| 2025-09-08 | 25.25 | $25.78 | 650022 |
| 2025-09-05 | 25.15 | $25.73 | 781808 |
| 2025-09-04 | 25.05 | $26.13 | 681645 |
| 2025-09-03 | 24.93 | $25.91 | 695600 |
| 2025-09-02 | 24.84 | $25.69 | 950005 |
| 2025-08-29 | 24.75 | $25.95 | 1.7M |
| 2025-08-28 | 24.64 | $25.91 | 1.6M |
| 2025-08-27 | 24.56 | $26.01 | 1.4M |
| 2025-08-26 | 24.49 | $25.59 | 1.0M |
| 2025-08-25 | 24.45 | $25.31 | 809900 |
| 2025-08-22 | 24.44 | $25.51 | 1.2M |
| 2025-08-21 | 24.43 | $24.61 | 742000 |
| 2025-08-20 | 24.46 | $24.61 | 740420 |
| 2025-08-19 | 24.51 | $24.57 | 1.0M |
| 2025-08-18 | 24.56 | $24.56 | 967736 |
| 2025-08-15 | 24.60 | $24.50 | 1.2M |
| 2025-08-14 | 24.66 | $25.07 | 963209 |
| 2025-08-13 | 24.68 | $25.03 | 917300 |
| 2025-08-12 | 24.69 | $24.57 | 737136 |
| 2025-08-11 | 24.71 | $23.87 | 734800 |
| 2025-08-08 | 24.82 | $23.92 | 1.2M |
| 2025-08-07 | 24.92 | $23.66 | 1.1M |
| 2025-08-06 | 25.05 | $23.84 | 825000 |
| 2025-08-05 | 25.16 | $24.04 | 1.2M |
| 2025-08-04 | 25.28 | $23.95 | 984300 |
| 2025-08-01 | 25.40 | $23.73 | 1.1M |
| 2025-07-31 | 25.53 | $24.25 | 1.2M |
| 2025-07-30 | 25.63 | $24.53 | 1.3M |
| 2025-07-29 | 25.69 | $24.81 | 1.0M |
| 2025-07-28 | 25.70 | $25.13 | 1.0M |
| 2025-07-25 | 25.68 | $25.42 | 1.4M |
| 2025-07-24 | 25.65 | $25.20 | 1.0M |
| 2025-07-23 | 25.60 | $25.57 | 676830 |
| 2025-07-22 | 25.55 | $25.52 | 981600 |
| 2025-07-21 | 25.47 | $25.45 | 532146 |
| 2025-07-18 | 25.37 | $25.54 | 618341 |
| 2025-07-17 | 25.25 | $25.53 | 1.2M |
| 2025-07-16 | 25.12 | $25.24 | 549400 |
| 2025-07-15 | 25.02 | $25.05 | 1.3M |
| 2025-07-14 | 24.94 | $26.04 | 1.2M |
| 2025-07-11 | 24.85 | $25.87 | 1.0M |
| 2025-07-10 | 24.76 | $26.21 | 1.1M |
| 2025-07-09 | 24.67 | $26.16 | 1.4M |
| 2025-07-08 | 24.57 | $26.43 | 1.4M |
| 2025-07-07 | 24.46 | $26.27 | 1.3M |
| 2025-07-03 | 24.32 | $26.41 | 1.0M |
| 2025-07-02 | 24.18 | $26.22 | 2.8M |
| 2025-07-01 | 24.07 | $25.72 | 1.2M |
| 2025-06-30 | 23.96 | $24.96 | 859600 |
| 2025-06-27 | 23.90 | $24.83 | 1.6M |
| 2025-06-26 | 23.85 | $24.73 | 521000 |
| 2025-06-25 | 23.80 | $24.26 | 846300 |
| 2025-06-24 | 23.78 | $24.46 | 2.6M |
| 2025-06-23 | 23.73 | $24.05 | 646018 |
| 2025-06-20 | 23.71 | $23.34 | 1.0M |
| 2025-06-18 | 23.72 | $23.16 | 545746 |
| 2025-06-17 | 23.77 | $23.04 | 864100 |
| 2025-06-16 | 23.83 | $23.27 | 609600 |
| 2025-06-13 | 23.90 | $23.41 | 1.4M |
| 2025-06-12 | 23.95 | $24.15 | 817000 |
| 2025-06-11 | 23.97 | $24.16 | 850900 |
| 2025-06-10 | 23.99 | $24.38 | 571200 |
| 2025-06-09 | 24.00 | $24.17 | 564400 |
| 2025-06-06 | 23.98 | $24.14 | 519100 |
| 2025-06-05 | 23.95 | $23.61 | 696760 |
| 2025-06-04 | 23.92 | $23.59 | 532549 |
| 2025-06-03 | 23.89 | $23.93 | 725300 |
| 2025-06-02 | 23.86 | $23.49 | 589200 |
| 2025-05-30 | 23.85 | $23.88 | 1.1M |
| 2025-05-29 | 23.80 | $23.87 | 469900 |
| 2025-05-28 | 23.75 | $23.62 | 481700 |
| 2025-05-27 | 23.73 | $23.92 | 446724 |
| 2025-05-23 | 23.69 | $23.42 | 405600 |
| 2025-05-22 | 23.66 | $23.60 | 830100 |
| 2025-05-21 | 23.63 | $23.50 | 551825 |
| 2025-05-20 | 23.63 | $24.29 | 510700 |
| 2025-05-19 | 23.58 | $24.24 | 525700 |
| 2025-05-16 | 23.49 | $24.59 | 563440 |
| 2025-05-15 | 23.39 | $24.51 | 531900 |
| 2025-05-14 | 23.28 | $24.53 | 665200 |
| 2025-05-13 | 23.16 | $24.54 | 832000 |
| 2025-05-12 | 23.02 | $24.64 | 787700 |
| 2025-05-09 | 22.86 | $23.62 | 547646 |
| 2025-05-08 | 22.73 | $23.64 | 721498 |
| 2025-05-07 | 22.68 | $23.00 | 958721 |
| 2025-05-06 | 22.59 | $23.03 | 623340 |
| 2025-05-05 | 22.52 | $23.32 | 461800 |
| 2025-05-02 | 22.44 | $23.26 | 530500 |
| 2025-05-01 | 22.41 | $22.95 | 674335 |
| 2025-04-30 | 22.50 | $22.86 | 811939 |
| 2025-04-29 | 22.57 | $23.22 | 815848 |
| 2025-04-28 | 22.63 | $22.94 | 660103 |
| 2025-04-25 | 22.69 | $22.85 | 889600 |
| 2025-04-24 | 22.79 | $23.04 | 1.3M |
| 2025-04-23 | 22.88 | $23.48 | 1.3M |
| 2025-04-22 | 22.96 | $23.29 | 1.1M |
| 2025-04-21 | 23.04 | $22.46 | 853125 |
| 2025-04-17 | 23.13 | $22.64 | 1.1M |
| 2025-04-16 | 23.21 | $22.25 | 1.0M |
| 2025-04-15 | 23.33 | $22.15 | 811542 |
| 2025-04-14 | 23.44 | $21.74 | 1.1M |
| 2025-04-11 | 23.59 | $21.42 | 993400 |
| 2025-04-10 | 23.75 | $21.14 | 1.2M |
| 2025-04-09 | 23.90 | $22.54 | 1.8M |
| 2025-04-08 | 24.00 | $21.26 | 1.1M |
| 2025-04-07 | 24.17 | $21.67 | 1.3M |
| 2025-04-04 | 24.36 | $21.66 | 1.2M |
| 2025-04-03 | 24.57 | $22.66 | 1.8M |
| 2025-04-02 | 24.72 | $24.68 | 919927 |
| 2025-04-01 | 24.78 | $24.23 | 705036 |
| 2025-03-31 | 24.87 | $24.44 | 885100 |
| 2025-03-28 | 25.00 | $24.29 | 560545 |
| 2025-03-27 | 25.13 | $24.77 | 828601 |
| 2025-03-26 | 25.22 | $24.87 | 506600 |
| 2025-03-25 | 25.31 | $24.99 | 573200 |
| 2025-03-24 | 25.38 | $25.01 | 1.1M |
| 2025-03-21 | 25.45 | $24.13 | 2.4M |
| 2025-03-20 | 25.57 | $24.26 | 2.4M |
| 2025-03-19 | 25.72 | $24.66 | 973600 |
| 2025-03-18 | 25.86 | $24.46 | 735946 |
| 2025-03-17 | 26.02 | $24.60 | 856100 |
| 2025-03-14 | 26.15 | $24.66 | 827307 |
| 2025-03-13 | 26.29 | $24.15 | 757416 |
| 2025-03-12 | 26.44 | $24.53 | 948215 |
| 2025-03-11 | 26.60 | $24.70 | 856513 |
| 2025-03-10 | 26.72 | $25.44 | 1.5M |
| 2025-03-07 | 26.82 | $25.79 | 702100 |
| 2025-03-06 | 26.94 | $25.71 | 529800 |
| 2025-03-05 | 27.06 | $25.93 | 557530 |
| 2025-03-04 | 27.15 | $26.06 | 736300 |
| 2025-03-03 | 27.23 | $26.90 | 882900 |
| 2025-02-28 | 27.26 | $26.91 | 766000 |
| 2025-02-27 | 27.26 | $26.69 | 463900 |
| 2025-02-26 | 27.25 | $26.56 | 599300 |
| 2025-02-25 | 27.25 | $26.47 | 668799 |
| 2025-02-24 | 27.27 | $26.36 | 510600 |
| 2025-02-21 | 27.27 | $26.48 | 640300 |
| 2025-02-20 | 27.25 | $27.27 | 603228 |
| 2025-02-19 | 27.20 | $27.49 | 568700 |
| 2025-02-18 | 27.15 | $27.79 | 622900 |
| 2025-02-14 | 27.06 | $27.12 | 485900 |
| 2025-02-13 | 27.00 | $27.40 | 747300 |
| 2025-02-12 | 26.93 | $27.17 | 546800 |
| 2025-02-11 | 26.86 | $27.75 | 511027 |
| 2025-02-10 | 26.72 | $27.15 | 613839 |
| 2025-02-07 | 26.60 | $27.49 | 809729 |
| 2025-02-06 | 26.48 | $28.18 | 629143 |
| 2025-02-05 | 26.33 | $28.04 | 710816 |
| 2025-02-04 | 26.21 | $27.70 | 1.2M |
| 2025-02-03 | 26.12 | $27.58 | 1.3M |
| 2025-01-31 | 26.02 | $27.62 | 2.2M |
| 2025-01-30 | 25.93 | $26.79 | 1.2M |
| 2025-01-29 | 25.89 | $26.49 | 586734 |
| 2025-01-28 | 25.86 | $26.59 | 584533 |
| 2025-01-27 | 25.84 | $26.89 | 891900 |
| 2025-01-24 | 25.80 | $26.36 | 453700 |
| 2025-01-23 | 25.77 | $26.14 | 635400 |
| 2025-01-22 | 25.73 | $26.29 | 457701 |
| 2025-01-21 | 25.68 | $26.44 | 557900 |
| 2025-01-17 | 25.62 | $26.09 | 445437 |
| 2025-01-16 | 25.65 | $25.89 | 455123 |
| 2025-01-15 | 25.72 | $26.01 | 771924 |
| 2025-01-14 | 25.77 | $25.63 | 1.1M |
| 2025-01-13 | 25.85 | $25.01 | 1.2M |
| 2025-01-10 | 25.98 | $24.76 | 1.9M |
| 2025-01-08 | 26.11 | $25.07 | 588916 |
| 2025-01-07 | 26.22 | $25.24 | 743503 |
| 2025-01-06 | 26.33 | $25.53 | 721900 |
| 2025-01-03 | 26.42 | $25.90 | 558315 |
| 2025-01-02 | 26.48 | $25.57 | 636700 |
| 2024-12-31 | 26.55 | $25.95 | 545000 |
| 2024-12-30 | 26.63 | $25.91 | 497200 |
| 2024-12-27 | 26.71 | $25.95 | 467141 |
| 2024-12-26 | 26.79 | $26.24 | 359019 |
| 2024-12-24 | 26.87 | $26.03 | 179833 |
| 2024-12-23 | 26.97 | $25.70 | 646633 |
| 2024-12-20 | 27.08 | $25.48 | 3.0M |
| 2024-12-19 | 27.17 | $25.20 | 991303 |
| 2024-12-18 | 27.26 | $25.19 | 1.1M |
| 2024-12-17 | 27.34 | $26.72 | 821500 |
| 2024-12-16 | 27.35 | $27.27 | 706035 |
| 2024-12-13 | 27.35 | $27.06 | 705200 |
| 2024-12-12 | 27.36 | $27.26 | 652430 |
| 2024-12-11 | 27.37 | $27.47 | 810315 |
| 2024-12-10 | 27.37 | $27.42 | 806000 |
| 2024-12-09 | 27.38 | $27.39 | 662714 |
| 2024-12-06 | 27.37 | $27.30 | 505300 |
| 2024-12-05 | 27.35 | $27.36 | 688500 |
| 2024-12-04 | 27.40 | $27.10 | 557700 |
| 2024-12-03 | 27.32 | $27.06 | 588622 |
| 2024-12-02 | 27.22 | $27.40 | 641500 |
| 2024-11-29 | 27.09 | $27.61 | 411600 |
| 2024-11-27 | 26.94 | $27.60 | 729000 |
| 2024-11-26 | 26.82 | $27.68 | 900929 |
| 2024-11-25 | 26.69 | $28.16 | 1.2M |
| 2024-11-22 | 26.53 | $27.90 | 1.4M |
| 2024-11-21 | 26.33 | $27.29 | 592481 |
| 2024-11-20 | 26.16 | $26.99 | 496300 |
| 2024-11-19 | 26.01 | $26.85 | 461306 |
| 2024-11-18 | 25.86 | $26.91 | 488014 |
| 2024-11-15 | 25.69 | $27.20 | 633000 |
| 2024-11-14 | 25.56 | $27.24 | 608721 |
| 2024-11-13 | 25.43 | $27.39 | 640732 |
| 2024-11-12 | 25.28 | $27.53 | 463420 |
| 2024-11-11 | 25.12 | $27.67 | 583100 |
| 2024-11-08 | 24.92 | $27.15 | 738000 |
| 2024-11-07 | 24.74 | $27.00 | 922800 |
| 2024-11-06 | 24.53 | $28.30 | 1.1M |
| 2024-11-05 | 24.26 | $25.40 | 476928 |
| 2024-11-04 | 24.12 | $25.03 | 579909 |
| 2024-11-01 | 24.00 | $24.82 | 404806 |
| 2024-10-31 | 23.91 | $24.74 | 400549 |
| 2024-10-30 | 23.79 | $25.14 | 503300 |
| 2024-10-29 | 23.65 | $25.01 | 458100 |
| 2024-10-28 | 23.52 | $24.95 | 720200 |
| 2024-10-25 | 23.43 | $23.96 | 708500 |
| 2024-10-24 | 23.37 | $23.99 | 647491 |
| 2024-10-23 | 23.33 | $23.85 | 572900 |
| 2024-10-22 | 23.27 | $23.87 | 411100 |
| 2024-10-21 | 23.23 | $23.64 | 493400 |
| 2024-10-18 | 23.23 | $24.53 | 645213 |
| 2024-10-17 | 23.20 | $24.67 | 489548 |
| 2024-10-16 | 23.17 | $24.44 | 435937 |
| 2024-10-15 | 23.13 | $24.20 | 582600 |
| 2024-10-14 | 23.10 | $23.63 | 308436 |
| 2024-10-11 | 23.09 | $23.54 | 428423 |
| 2024-10-10 | 23.08 | $22.90 | 331027 |
| 2024-10-09 | 23.07 | $22.86 | 543723 |
| 2024-10-08 | 23.06 | $22.62 | 420644 |
| 2024-10-07 | 23.09 | $22.66 | 370000 |
| 2024-10-04 | 23.11 | $22.90 | 511500 |
| 2024-10-03 | 23.12 | $22.37 | 424000 |
| 2024-10-02 | 23.18 | $22.33 | 533320 |
| 2024-10-01 | 23.27 | $22.54 | 560563 |
| 2024-09-30 | 23.34 | $23.15 | 466321 |
| 2024-09-27 | 23.40 | $22.80 | 655337 |
| 2024-09-26 | 23.48 | $23.12 | 694200 |
| 2024-09-25 | 23.53 | $22.70 | 457723 |
| 2024-09-24 | 23.59 | $22.93 | 744109 |
| 2024-09-23 | 23.65 | $23.74 | 475913 |
| 2024-09-20 | 23.67 | $23.80 | 2.8M |
| 2024-09-19 | 23.66 | $24.20 | 477717 |
| 2024-09-18 | 23.61 | $23.60 | 592100 |
| 2024-09-17 | 23.58 | $23.63 | 409200 |
| 2024-09-16 | 23.58 | $23.46 | 532243 |
| 2024-09-13 | 23.59 | $23.27 | 447544 |
| 2024-09-12 | 23.59 | $22.66 | 390200 |
| 2024-09-11 | 23.61 | $22.70 | 519700 |
| 2024-09-10 | 23.64 | $23.14 | 673500 |
| 2024-09-09 | 23.63 | $23.25 | 528018 |
| 2024-09-06 | 23.64 | $23.10 | 463106 |
| 2024-09-05 | 23.64 | $23.55 | 436400 |
| 2024-09-04 | 23.61 | $23.97 | 399534 |
| 2024-09-03 | 23.56 | $24.08 | 536300 |
| 2024-08-30 | 23.51 | $24.33 | 700848 |
| 2024-08-29 | 23.47 | $24.36 | 351000 |
| 2024-08-28 | 23.45 | $24.06 | 309900 |
| 2024-08-27 | 23.50 | $23.92 | 369400 |
| 2024-08-26 | 23.57 | $24.13 | 377510 |
| 2024-08-23 | 23.62 | $24.26 | 530400 |
| 2024-08-22 | 23.72 | $23.48 | 308539 |
| 2024-08-21 | 23.80 | $23.20 | 327300 |
| 2024-08-20 | 23.85 | $23.08 | 433700 |
| 2024-08-19 | 23.94 | $23.60 | 520817 |
| 2024-08-16 | 24.00 | $23.56 | 547800 |
| 2024-08-15 | 24.04 | $23.38 | 469900 |
| 2024-08-14 | 24.08 | $23.10 | 444600 |
| 2024-08-13 | 24.16 | $23.25 | 325106 |
| 2024-08-12 | 24.21 | $22.96 | 411000 |
| 2024-08-09 | 24.22 | $23.33 | 411441 |
| 2024-08-08 | 24.18 | $23.24 | 400100 |
| 2024-08-07 | 24.12 | $22.90 | 338029 |
| 2024-08-06 | 24.06 | $23.06 | 465545 |
| 2024-08-05 | 23.95 | $22.99 | 643121 |
| 2024-08-02 | 23.84 | $23.46 | 625505 |
| 2024-08-01 | 23.69 | $24.11 | 953800 |
| 2024-07-31 | 23.51 | $25.04 | 833649 |
| 2024-07-30 | 23.30 | $25.26 | 814936 |
| 2024-07-29 | 23.07 | $25.21 | 907200 |
| 2024-07-26 | 22.85 | $26.10 | 1.1M |
| 2024-07-25 | 22.57 | $25.12 | 1.1M |
| 2024-07-24 | 22.33 | $24.31 | 802000 |
| 2024-07-23 | 22.12 | $24.87 | 680225 |
| 2024-07-22 | 21.90 | $24.74 | 733921 |
| 2024-07-19 | 21.67 | $24.27 | 859901 |
| 2024-07-18 | 21.46 | $24.27 | 1.2M |
| 2024-07-17 | 21.25 | $24.72 | 1.5M |
| 2024-07-16 | 21.02 | $24.20 | 1.1M |
| 2024-07-15 | 20.79 | $23.28 | 813900 |
| 2024-07-12 | 20.62 | $22.44 | 953700 |
| 2024-07-11 | 20.51 | $22.07 | 797100 |
| 2024-07-10 | 20.40 | $21.59 | 773900 |
| 2024-07-09 | 20.31 | $21.00 | 628542 |
| 2024-07-08 | 20.25 | $20.65 | 798200 |
| 2024-07-05 | 20.22 | $20.55 | 1.7M |
| 2024-07-03 | 20.20 | $20.52 | 637200 |
| 2024-07-02 | 20.17 | $20.84 | 499900 |
| 2024-07-01 | 20.13 | $20.67 | 783900 |
| 2024-06-28 | 20.11 | $20.76 | 2.0M |
| 2024-06-27 | 20.09 | $20.47 | 568637 |
| 2024-06-26 | 20.06 | $20.29 | 427400 |
| 2024-06-25 | 20.06 | $20.25 | 727702 |
| 2024-06-24 | 20.08 | $20.49 | 537100 |
| 2024-06-21 | 20.09 | $20.05 | 1.9M |
| 2024-06-20 | 20.14 | $20.15 | 481844 |
| 2024-06-18 | 20.22 | $20.05 | 475100 |
| 2024-06-17 | 20.29 | $20.03 | 586112 |
| 2024-06-14 | 20.38 | $19.66 | 372200 |
| 2024-06-13 | 20.50 | $19.92 | 463928 |
| 2024-06-12 | 20.61 | $20.22 | 541513 |
| 2024-06-11 | 20.71 | $19.77 | 448325 |
| 2024-06-10 | 20.83 | $19.79 | 579641 |
| 2024-06-07 | 20.95 | $19.95 | 335900 |
| 2024-06-06 | 21.05 | $20.06 | 437439 |
| 2024-06-05 | 21.16 | $20.05 | 429700 |
| 2024-06-04 | 21.25 | $19.86 | 516614 |
| 2024-06-03 | 21.36 | $20.07 | 529127 |
| 2024-05-31 | 21.45 | $20.33 | 1.6M |
| 2024-05-30 | 21.51 | $20.28 | 740647 |
| 2024-05-29 | 21.58 | $19.97 | 530123 |
| 2024-05-28 | 21.63 | $20.33 | 572324 |
| 2024-05-24 | 21.69 | $20.57 | 609725 |
| 2024-05-23 | 21.76 | $20.61 | 655800 |
| 2024-05-22 | 21.83 | $21.18 | 453218 |
| 2024-05-21 | 21.88 | $21.62 | 555800 |
| 2024-05-20 | 21.90 | $21.44 | 482600 |
| 2024-05-17 | 21.91 | $21.96 | 390624 |
| 2024-05-16 | 21.86 | $22.01 | 553700 |
| 2024-05-15 | 21.79 | $22.05 | 713638 |
| 2024-05-14 | 21.71 | $22.38 | 323900 |
| 2024-05-13 | 21.62 | $22.11 | 355717 |
| 2024-05-10 | 21.56 | $22.11 | 278200 |
| 2024-05-09 | 21.50 | $22.10 | 441440 |
| 2024-05-08 | 21.45 | $22.12 | 555100 |
| 2024-05-07 | 21.41 | $21.94 | 398802 |
| 2024-05-06 | 21.42 | $22.04 | 591112 |
| 2024-05-03 | 21.40 | $21.78 | 446200 |
| 2024-05-02 | 21.37 | $21.69 | 441647 |
| 2024-05-01 | 21.35 | $21.55 | 749417 |
| 2024-04-30 | 21.34 | $21.09 | 748338 |
| 2024-04-29 | 21.34 | $21.51 | 872200 |
| 2024-04-26 | 21.34 | $21.89 | 641100 |
| 2024-04-25 | 21.35 | $22.07 | 728300 |
| 2024-04-24 | 21.33 | $22.21 | 764700 |
| 2024-04-23 | 21.28 | $21.96 | 804126 |
| 2024-04-22 | 21.25 | $21.67 | 1.2M |
| 2024-04-19 | 21.23 | $21.00 | 866100 |
| 2024-04-18 | 21.27 | $20.53 | 883144 |
| 2024-04-17 | 21.32 | $20.54 | 501800 |
| 2024-04-16 | 21.35 | $20.53 | 478241 |
| 2024-04-15 | 21.37 | $20.88 | 392000 |
| 2024-04-12 | 21.38 | $20.99 | 389100 |
| 2024-04-11 | 21.38 | $21.09 | 371129 |
| 2024-04-10 | 21.38 | $21.22 | 770500 |
| 2024-04-09 | 21.39 | $22.11 | 525315 |
| 2024-04-08 | 21.35 | $21.71 | 478243 |
| 2024-04-05 | 21.34 | $21.20 | 471013 |
| 2024-04-04 | 21.34 | $21.31 | 723500 |
| 2024-04-03 | 21.34 | $21.25 | 649800 |
| 2024-04-02 | 21.35 | $21.18 | 656330 |
| 2024-04-01 | 21.33 | $21.51 | 574503 |
| 2024-03-28 | 21.29 | $21.96 | 901800 |
| 2024-03-27 | 21.24 | $21.73 | 1.1M |
| 2024-03-26 | 21.20 | $21.28 | 415400 |
| 2024-03-25 | 21.18 | $21.32 | 389912 |
| 2024-03-22 | 21.16 | $21.28 | 379000 |
| 2024-03-21 | 21.15 | $21.75 | 633818 |
| 2024-03-20 | 21.12 | $21.65 | 473121 |
| 2024-03-19 | 21.11 | $21.05 | 531020 |
| 2024-03-18 | 21.13 | $20.95 | 691045 |
| 2024-03-15 | 21.17 | $21.04 | 1.6M |
| 2024-03-14 | 21.20 | $20.93 | 940900 |
| 2024-03-13 | 21.22 | $21.26 | 417000 |
| 2024-03-12 | 21.21 | $21.26 | 600400 |
| 2024-03-11 | 21.22 | $21.39 | 463426 |
| 2024-03-08 | 21.21 | $21.44 | 475800 |
| 2024-03-07 | 21.19 | $21.27 | 388400 |
| 2024-03-06 | 21.17 | $21.30 | 657400 |
| 2024-03-05 | 21.15 | $21.42 | 822800 |
| 2024-03-04 | 21.13 | $20.76 | 707253 |
| 2024-03-01 | 21.16 | $20.81 | 571600 |
| 2024-02-29 | 21.18 | $20.96 | 707703 |
| 2024-02-28 | 21.22 | $20.80 | 509846 |
| 2024-02-27 | 21.32 | $20.98 | 457736 |
| 2024-02-26 | 21.41 | $20.88 | 572700 |
| 2024-02-23 | 21.48 | $21.16 | 415700 |
| 2024-02-22 | 21.50 | $21.17 | 451018 |
| 2024-02-21 | 21.53 | $21.43 | 481677 |
| 2024-02-20 | 21.55 | $21.41 | 760226 |
| 2024-02-16 | 21.58 | $21.63 | 659816 |
| 2024-02-15 | 21.59 | $21.71 | 688327 |
| 2024-02-14 | 21.57 | $21.35 | 786000 |
| 2024-02-13 | 21.55 | $20.97 | 879022 |
| 2024-02-12 | 21.56 | $21.57 | 500400 |
| 2024-02-09 | 21.56 | $21.21 | 604714 |
| 2024-02-08 | 21.59 | $20.95 | 408107 |
| 2024-02-07 | 21.64 | $20.94 | 671506 |
| 2024-02-06 | 21.69 | $20.90 | 652600 |
| 2024-02-05 | 21.75 | $21.02 | 599433 |
| 2024-02-02 | 21.81 | $21.29 | 837105 |
| 2024-02-01 | 21.86 | $21.33 | 948400 |
| 2024-01-31 | 21.90 | $21.69 | 1.7M |
| 2024-01-30 | 21.95 | $22.77 | 628835 |
| 2024-01-29 | 21.95 | $22.76 | 720631 |
| 2024-01-26 | 21.97 | $22.29 | 908300 |
| 2024-01-25 | 22.01 | $21.61 | 1.2M |
| 2024-01-24 | 22.08 | $21.85 | 1.1M |
| 2024-01-23 | 22.12 | $21.65 | 831500 |
| 2024-01-22 | 22.17 | $22.16 | 665168 |
| 2024-01-19 | 22.18 | $21.69 | 573924 |
| 2024-01-18 | 22.25 | $21.34 | 666100 |
| 2024-01-17 | 22.32 | $21.07 | 445900 |
| 2024-01-16 | 22.40 | $21.17 | 428021 |
| 2024-01-12 | 22.48 | $21.57 | 410141 |
| 2024-01-11 | 22.49 | $21.75 | 640349 |
| 2024-01-10 | 22.46 | $21.92 | 406000 |
| 2024-01-09 | 22.42 | $21.94 | 517700 |
| 2024-01-08 | 22.38 | $22.22 | 919254 |
| 2024-01-05 | 22.31 | $22.10 | 2.2M |
| 2024-01-04 | 22.23 | $22.28 | 1.0M |
| 2024-01-03 | 22.13 | $22.12 | 638226 |
| 2024-01-02 | 22.06 | $22.73 | 817427 |
| 2023-12-29 | 21.94 | $22.86 | 840100 |
| 2023-12-28 | 21.78 | $23.14 | 453300 |
| 2023-12-27 | 21.61 | $22.96 | 360200 |
| 2023-12-26 | 21.42 | $23.05 | 561040 |
| 2023-12-22 | 21.23 | $22.72 | 443539 |
| 2023-12-21 | 21.04 | $22.67 | 566100 |
| 2023-12-20 | 20.87 | $22.37 | 848900 |
| 2023-12-19 | 20.71 | $23.03 | 795500 |
| 2023-12-18 | 20.53 | $22.73 | 875409 |
| 2023-12-15 | 20.37 | $22.60 | 3.0M |
| 2023-12-14 | 20.21 | $22.81 | 1.3M |
| 2023-12-13 | 20.04 | $21.87 | 1.3M |
| 2023-12-12 | 19.92 | $21.17 | 742828 |
| 2023-12-11 | 19.77 | $21.08 | 747923 |
| 2023-12-08 | 19.62 | $21.04 | 664627 |
| 2023-12-07 | 19.48 | $20.88 | 851500 |
| 2023-12-06 | 19.34 | $20.42 | 740700 |
| 2023-12-05 | 19.24 | $20.31 | 655300 |
| 2023-12-04 | 19.16 | $20.68 | 843300 |
| 2023-12-01 | 19.09 | $20.43 | 1.0M |
| 2023-11-30 | 19.01 | $19.65 | 777232 |
| 2023-11-29 | 18.93 | $19.68 | 1.1M |
| 2023-11-28 | 18.84 | $19.22 | 560543 |
| 2023-11-27 | 18.78 | $19.14 | 690000 |
| 2023-11-24 | 18.71 | $19.10 | 231403 |
| 2023-11-22 | 18.67 | $19.10 | 639700 |
| 2023-11-21 | 18.59 | $19.22 | 658700 |
| 2023-11-20 | 18.51 | $19.49 | 843011 |
| 2023-11-17 | 18.41 | $19.42 | 607100 |
| 2023-11-16 | 18.30 | $19.46 | 784800 |
| 2023-11-15 | 18.23 | $19.39 | 863719 |
| 2023-11-14 | 18.16 | $19.48 | 1.2M |
| 2023-11-13 | 18.12 | $18.11 | 671015 |
| 2023-11-10 | 18.14 | $18.22 | 565517 |
| 2023-11-09 | 18.12 | $18.11 | 905334 |
| 2023-11-08 | 18.12 | $18.19 | 950500 |
| 2023-11-07 | 18.13 | $18.33 | 905300 |
| 2023-11-06 | 18.12 | $18.83 | 977917 |
| 2023-11-03 | 18.08 | $19.21 | 834000 |
| 2023-11-02 | 18.02 | $18.88 | 772300 |
| 2023-11-01 | 17.96 | $18.00 | 857208 |
| 2023-10-31 | 17.93 | $17.93 | 818344 |
| 2023-10-30 | 17.91 | $18.00 | 904800 |
| 2023-10-27 | 17.89 | $17.81 | 1.2M |
| 2023-10-26 | 17.90 | $18.13 | 1.4M |
| 2023-10-25 | 17.89 | $17.68 | 1.1M |
| 2023-10-24 | 17.91 | $17.52 | 919920 |
| 2023-10-23 | 17.93 | $17.55 | 1.1M |
| 2023-10-20 | 17.96 | $17.26 | 822242 |
| 2023-10-19 | 18.01 | $17.94 | 523800 |
| 2023-10-18 | 18.03 | $18.11 | 581411 |
| 2023-10-17 | 18.04 | $18.59 | 931400 |
| 2023-10-16 | 18.04 | $18.49 | 906912 |
| 2023-10-13 | 18.03 | $17.92 | 896900 |
| 2023-10-12 | 18.04 | $18.08 | 607343 |
| 2023-10-11 | 18.03 | $18.29 | 432924 |
| 2023-10-10 | 17.99 | $18.27 | 498200 |
| 2023-10-09 | 17.97 | $18.02 | 722101 |
| 2023-10-06 | 17.97 | $17.93 | 987646 |
| 2023-10-05 | 17.99 | $17.66 | 625958 |
| 2023-10-04 | 18.01 | $17.38 | 645524 |
| 2023-10-03 | 18.05 | $17.52 | 531619 |
| 2023-10-02 | 18.12 | $17.63 | 841329 |
| 2023-09-29 | 18.21 | $18.05 | 1.0M |
| 2023-09-28 | 18.25 | $17.86 | 1.0M |
| 2023-09-27 | 18.31 | $18.08 | 881400 |
| 2023-09-26 | 18.36 | $17.96 | 1.4M |
| 2023-09-25 | 18.41 | $18.22 | 593634 |
| 2023-09-22 | 18.43 | $18.19 | 995513 |
| 2023-09-21 | 18.47 | $18.33 | 974000 |
| 2023-09-20 | 18.49 | $18.39 | 907700 |
| 2023-09-19 | 18.50 | $18.45 | 1.1M |
| 2023-09-18 | 18.53 | $18.32 | 943713 |
| 2023-09-15 | 18.57 | $18.26 | 3.6M |
| 2023-09-14 | 18.63 | $17.79 | 1.1M |
| 2023-09-13 | 18.67 | $17.57 | 1.0M |
| 2023-09-12 | 18.72 | $17.84 | 992709 |
| 2023-09-11 | 18.81 | $17.96 | 736636 |
| 2023-09-08 | 18.92 | $18.30 | 741300 |
| 2023-09-07 | 19.03 | $18.08 | 1.2M |
| 2023-09-06 | 19.14 | $18.29 | 610824 |
| 2023-09-05 | 19.24 | $18.87 | 566800 |
| 2023-09-01 | 19.33 | $19.31 | 511721 |
| 2023-08-31 | 19.38 | $18.91 | 625321 |
| 2023-08-30 | 19.45 | $19.01 | 494900 |
| 2023-08-29 | 19.52 | $19.18 | 434000 |
| 2023-08-28 | 19.58 | $18.93 | 619948 |
| 2023-08-25 | 19.67 | $18.68 | 575000 |
| 2023-08-24 | 19.80 | $18.83 | 685600 |
| 2023-08-23 | 19.96 | $18.86 | 649700 |
| 2023-08-22 | 20.13 | $18.61 | 722255 |
| 2023-08-21 | 20.27 | $18.92 | 1.1M |
| 2023-08-18 | 20.41 | $19.22 | 713216 |
| 2023-08-17 | 20.50 | $19.46 | 1.2M |
| 2023-08-16 | 20.58 | $18.58 | 839077 |
| 2023-08-15 | 20.73 | $18.64 | 928265 |
| 2023-08-14 | 20.83 | $19.64 | 496400 |
| 2023-08-11 | 20.82 | $20.13 | 685200 |
| 2023-08-10 | 20.78 | $20.43 | 537000 |
| 2023-08-09 | 20.73 | $20.27 | 443000 |
| 2023-08-08 | 20.68 | $20.38 | 661514 |
| 2023-08-07 | 20.59 | $20.53 | 396700 |
| 2023-08-04 | 20.50 | $20.32 | 448111 |
| 2023-08-03 | 20.40 | $20.30 | 666400 |
| 2023-08-02 | 20.29 | $20.49 | 910300 |
| 2023-08-01 | 20.17 | $20.38 | 1.1M |
| 2023-07-31 | 20.08 | $20.69 | 1.1M |
| 2023-07-28 | 19.95 | $21.36 | 1.3M |
| 2023-07-27 | 19.78 | $21.92 | 1.3M |
| 2023-07-26 | 19.58 | $22.40 | 1.1M |
| 2023-07-25 | 19.38 | $21.40 | 1.2M |
| 2023-07-24 | 19.20 | $21.68 | 1.4M |
| 2023-07-21 | 19.00 | $20.94 | 1.0M |
| 2023-07-20 | 18.85 | $21.20 | 1.3M |
| 2023-07-19 | 18.72 | $21.52 | 1.2M |
| 2023-07-18 | 18.58 | $20.68 | 1.2M |
| 2023-07-17 | 18.51 | $19.40 | 576400 |
| 2023-07-14 | 18.51 | $19.24 | 744235 |
| 2023-07-13 | 18.50 | $19.50 | 952115 |
| 2023-07-12 | 18.51 | $19.18 | 795317 |
| 2023-07-11 | 18.51 | $18.67 | 1.1M |
| 2023-07-10 | 18.53 | $18.63 | 813200 |
| 2023-07-07 | 18.56 | $18.51 | 901448 |
| 2023-07-06 | 18.61 | $17.92 | 1.1M |
| 2023-07-05 | 18.65 | $18.21 | 618868 |
| 2023-07-03 | 18.62 | $18.58 | 276400 |
| 2023-06-30 | 18.60 | $18.01 | 554948 |
| 2023-06-29 | 18.55 | $18.10 | 876301 |
| 2023-06-28 | 18.47 | $17.91 | 675300 |
| 2023-06-27 | 18.41 | $18.24 | 473100 |
| 2023-06-26 | 18.34 | $17.88 | 454986 |
| 2023-06-23 | 18.29 | $17.66 | 732720 |
| 2023-06-22 | 18.26 | $17.97 | 979900 |
| 2023-06-21 | 18.23 | $18.52 | 500189 |
| 2023-06-20 | 18.17 | $18.85 | 680900 |
| 2023-06-16 | 18.07 | $19.21 | 2.9M |
| 2023-06-15 | 17.97 | $19.34 | 644035 |
| 2023-06-14 | 17.86 | $19.15 | 883900 |
| 2023-06-13 | 17.71 | $19.68 | 726200 |
| 2023-06-12 | 17.55 | $19.24 | 829602 |
| 2023-06-09 | 17.36 | $19.08 | 774402 |
| 2023-06-08 | 17.19 | $19.21 | 727000 |
| 2023-06-07 | 17.05 | $19.48 | 1.1M |
| 2023-06-06 | 16.91 | $18.70 | 844808 |
| 2023-06-05 | 16.83 | $17.65 | 898646 |
| 2023-06-02 | 16.80 | $18.06 | 778802 |
| 2023-06-01 | 16.73 | $16.98 | 869101 |
| 2023-05-31 | 16.73 | $16.49 | 866200 |
| 2023-05-30 | 16.75 | $16.84 | 853513 |
| 2023-05-26 | 16.82 | $16.82 | 670619 |
| 2023-05-25 | 16.94 | $16.86 | 638600 |
| 2023-05-24 | 17.06 | $17.12 | 653736 |
| 2023-05-23 | 17.15 | $17.35 | 796046 |
| 2023-05-22 | 17.23 | $17.37 | 681800 |
| 2023-05-19 | 17.35 | $16.67 | 1.3M |
| 2023-05-18 | 17.51 | $17.26 | 1.3M |
| 2023-05-17 | 17.65 | $17.18 | 1.4M |
| 2023-05-16 | 17.80 | $16.25 | 1.2M |
| 2023-05-15 | 17.98 | $16.29 | 1.9M |
| 2023-05-12 | 18.19 | $15.62 | 1.7M |
| 2023-05-11 | 18.43 | $15.62 | 1.5M |
| 2023-05-10 | 18.67 | $16.31 | 688134 |
| 2023-05-09 | 18.87 | $16.70 | 937290 |
| 2023-05-08 | 19.06 | $17.09 | 1.5M |
| 2023-05-05 | 19.21 | $17.09 | 1.0M |
| 2023-05-04 | 19.37 | $16.73 | 2.6M |
| 2023-05-03 | 19.54 | $17.02 | 2.0M |
| 2023-05-02 | 19.70 | $16.87 | 1.8M |
| 2023-05-01 | 19.89 | $18.21 | 1.2M |
| 2023-04-28 | 20.01 | $19.11 | 1.0M |
| 2023-04-27 | 20.07 | $19.38 | 998200 |
| 2023-04-26 | 20.15 | $18.85 | 1.1M |
| 2023-04-25 | 20.27 | $18.99 | 1.0M |
| 2023-04-24 | 20.37 | $19.82 | 616820 |
| 2023-04-21 | 20.42 | $19.75 | 666702 |
| 2023-04-20 | 20.46 | $20.05 | 717100 |
| 2023-04-19 | 20.51 | $20.30 | 755541 |
| 2023-04-18 | 20.61 | $19.72 | 1.2M |
| 2023-04-17 | 20.69 | $20.63 | 691600 |
| 2023-04-14 | 20.71 | $20.31 | 774800 |
| 2023-04-13 | 20.78 | $20.50 | 556438 |
| 2023-04-12 | 20.80 | $20.34 | 845700 |
| 2023-04-11 | 20.84 | $20.46 | 1.1M |
| 2023-04-10 | 20.83 | $20.05 | 942726 |
| 2023-04-06 | 20.98 | $20.22 | 871725 |
| 2023-04-05 | 21.16 | $20.15 | 1.1M |
| 2023-04-04 | 21.43 | $20.35 | 1.3M |
| 2023-04-03 | 21.69 | $20.54 | 1.2M |
| 2023-03-31 | 21.97 | $20.63 | 920000 |
| 2023-03-30 | 22.28 | $20.43 | 819837 |
| 2023-03-29 | 22.57 | $21.00 | 693377 |
| 2023-03-28 | 22.89 | $21.23 | 612300 |
| 2023-03-27 | 23.20 | $20.94 | 757414 |
| 2023-03-24 | 23.52 | $20.87 | 838200 |
| 2023-03-23 | 23.83 | $20.54 | 1.4M |
| 2023-03-22 | 24.14 | $20.98 | 882036 |
| 2023-03-21 | 24.43 | $22.35 | 1.1M |
| 2023-03-20 | 24.65 | $21.23 | 1.6M |
| 2023-03-17 | 24.94 | $21.14 | 3.0M |
| 2023-03-16 | 25.22 | $21.67 | 2.0M |
| 2023-03-15 | 25.51 | $20.94 | 2.3M |
| 2023-03-14 | 25.82 | $21.17 | 1.8M |
| 2023-03-13 | 26.13 | $20.19 | 3.4M |
| 2023-03-10 | 26.48 | $23.03 | 1.9M |
| 2023-03-09 | 26.69 | $23.86 | 733849 |
| 2023-03-08 | 26.86 | $25.48 | 417803 |
| 2023-03-07 | 26.98 | $25.64 | 446026 |
| 2023-03-06 | 27.07 | $26.16 | 1.0M |
| 2023-03-03 | 27.16 | $26.73 | 453012 |
| 2023-03-02 | 27.21 | $26.33 | 446700 |
| 2023-03-01 | 27.27 | $27.39 | 458804 |
| 2023-02-28 | 27.27 | $27.35 | 578042 |
| 2023-02-27 | 27.25 | $27.31 | 535200 |
| 2023-02-24 | 27.22 | $27.12 | 450300 |
| 2023-02-23 | 27.13 | $26.80 | 288144 |
| 2023-02-22 | 27.06 | $26.72 | 476700 |
| 2023-02-21 | 27.00 | $26.73 | 410443 |
| 2023-02-17 | 26.95 | $27.05 | 350200 |
| 2023-02-16 | 26.89 | $26.82 | 271643 |
| 2023-02-15 | 26.82 | $27.45 | 303535 |
| 2023-02-14 | 26.73 | $27.10 | 253400 |
| 2023-02-13 | 26.71 | $27.35 | 240219 |
| 2023-02-10 | 26.70 | $27.09 | 348900 |
| 2023-02-09 | 26.71 | $27.23 | 292700 |
| 2023-02-08 | 26.67 | $27.44 | 356700 |
| 2023-02-07 | 26.62 | $27.78 | 454016 |
| 2023-02-06 | 26.54 | $27.50 | 450300 |
| 2023-02-03 | 26.49 | $27.84 | 972221 |
| 2023-02-02 | 26.39 | $27.79 | 574020 |
| 2023-02-01 | 26.30 | $27.44 | 550700 |
| 2023-01-31 | 26.23 | $27.44 | 686239 |
| 2023-01-30 | 26.16 | $26.90 | 770400 |
| 2023-01-27 | 26.11 | $26.75 | 971900 |
| 2023-01-26 | 26.05 | $25.44 | 782600 |
| 2023-01-25 | 26.06 | $25.43 | 354005 |
| 2023-01-24 | 26.07 | $25.37 | 343800 |
| 2023-01-23 | 26.07 | $25.75 | 454700 |
| 2023-01-20 | 26.06 | $25.90 | 545305 |
| 2023-01-19 | 26.02 | $25.46 | 451500 |
| 2023-01-18 | 26.00 | $25.64 | 611516 |
| 2023-01-17 | 25.94 | $26.75 | 514247 |
| 2023-01-13 | 25.84 | $27.05 | 487700 |
| 2023-01-12 | 25.74 | $27.21 | 529000 |
| 2023-01-11 | 25.65 | $26.56 | 347800 |
| 2023-01-10 | 25.58 | $26.36 | 455233 |
| 2023-01-09 | 25.51 | $26.28 | 490700 |
| 2023-01-06 | 25.44 | $26.48 | 356628 |
| 2023-01-05 | 25.34 | $25.83 | 714200 |
| 2023-01-04 | 25.26 | $25.95 | 514000 |
| 2023-01-03 | 25.18 | $26.06 | 535701 |
| 2022-12-30 | 25.19 | $26.04 | 359223 |
| 2022-12-29 | 25.20 | $25.96 | 302800 |
| 2022-12-28 | 25.23 | $25.51 | 278249 |
| 2022-12-27 | 25.26 | $25.67 | 281609 |
| 2022-12-23 | 25.29 | $25.54 | 253103 |
| 2022-12-22 | 25.34 | $25.39 | 331411 |
| 2022-12-21 | 25.40 | $25.50 | 456100 |
| 2022-12-20 | 25.46 | $25.21 | 535806 |
| 2022-12-19 | 25.50 | $24.91 | 646503 |
| 2022-12-16 | 25.54 | $24.49 | 3.3M |
| 2022-12-15 | 25.61 | $24.72 | 811113 |
| 2022-12-14 | 25.68 | $25.14 | 685700 |
| 2022-12-13 | 25.72 | $25.31 | 732125 |
| 2022-12-12 | 25.78 | $25.32 | 565300 |
| 2022-12-09 | 25.85 | $24.87 | 410127 |
| 2022-12-08 | 25.95 | $24.84 | 689404 |
| 2022-12-07 | 25.98 | $24.48 | 473723 |
| 2022-12-06 | 26.05 | $24.36 | 692200 |
| 2022-12-05 | 26.12 | $24.37 | 675335 |
| 2022-12-02 | 26.18 | $26.20 | 310900 |
| 2022-12-01 | 26.12 | $26.26 | 390217 |
| 2022-11-30 | 26.08 | $26.55 | 635919 |
| 2022-11-29 | 26.02 | $26.12 | 273800 |
| 2022-11-28 | 26.00 | $26.13 | 338728 |
| 2022-11-25 | 25.96 | $26.71 | 134800 |
| 2022-11-23 | 25.92 | $26.56 | 380000 |
| 2022-11-22 | 25.88 | $26.62 | 434412 |
| 2022-11-21 | 25.85 | $26.02 | 285047 |
| 2022-11-18 | 25.86 | $25.73 | 406847 |
| 2022-11-17 | 25.88 | $25.83 | 501740 |
| 2022-11-16 | 25.87 | $26.10 | 385400 |
| 2022-11-15 | 25.88 | $26.10 | 310818 |
| 2022-11-14 | 25.90 | $26.35 | 377236 |
| 2022-11-11 | 25.91 | $26.80 | 558100 |
| 2022-11-10 | 25.85 | $26.93 | 424900 |
| 2022-11-09 | 25.79 | $25.45 | 299000 |
| 2022-11-08 | 25.76 | $25.81 | 282113 |
| 2022-11-07 | 25.72 | $25.77 | 363509 |
| 2022-11-04 | 25.68 | $25.62 | 319600 |
| 2022-11-03 | 25.65 | $25.01 | 408712 |
| 2022-11-02 | 25.68 | $25.32 | 504600 |
| 2022-11-01 | 25.70 | $25.47 | 499500 |
| 2022-10-31 | 25.73 | $25.58 | 655949 |
| 2022-10-28 | 25.70 | $25.47 | 555300 |
| 2022-10-27 | 25.66 | $25.80 | 460411 |
| 2022-10-26 | 25.61 | $25.84 | 508700 |
| 2022-10-25 | 25.57 | $26.09 | 785500 |
| 2022-10-24 | 25.51 | $26.08 | 545516 |
| 2022-10-21 | 25.46 | $26.10 | 516749 |
| 2022-10-20 | 25.42 | $25.78 | 603911 |
| 2022-10-19 | 25.42 | $26.27 | 613927 |
| 2022-10-18 | 25.42 | $26.55 | 558300 |
| 2022-10-17 | 25.42 | $26.41 | 616500 |
| 2022-10-14 | 25.43 | $25.70 | 597713 |
| 2022-10-13 | 25.43 | $25.71 | 854042 |
| 2022-10-12 | 25.45 | $24.88 | 601300 |
| 2022-10-11 | 25.51 | $24.92 | 841400 |
| 2022-10-10 | 25.54 | $24.97 | 537101 |
| 2022-10-07 | 25.62 | $24.98 | 540145 |
| 2022-10-06 | 25.69 | $25.59 | 662000 |
| 2022-10-05 | 25.71 | $25.76 | 797249 |
| 2022-10-04 | 25.70 | $26.16 | 741546 |
| 2022-10-03 | 25.64 | $24.99 | 713800 |
| 2022-09-30 | 25.66 | $24.63 | 720412 |
| 2022-09-29 | 25.70 | $24.75 | 454833 |
| 2022-09-28 | 25.75 | $25.17 | 542136 |
| 2022-09-27 | 25.79 | $24.74 | 504919 |
| 2022-09-26 | 25.85 | $25.17 | 441800 |
| 2022-09-23 | 25.90 | $25.27 | 640641 |
| 2022-09-22 | 25.98 | $25.71 | 745122 |
| 2022-09-21 | 26.02 | $26.31 | 732900 |
| 2022-09-20 | 26.02 | $26.53 | 483802 |
| 2022-09-19 | 26.02 | $26.70 | 833700 |
| 2022-09-16 | 26.03 | $25.75 | 1.6M |
| 2022-09-15 | 26.11 | $26.04 | 608407 |
| 2022-09-14 | 26.18 | $25.99 | 688200 |
| 2022-09-13 | 26.27 | $25.59 | 512100 |
| 2022-09-12 | 26.38 | $26.50 | 549029 |
| 2022-09-09 | 26.44 | $26.39 | 449000 |
| 2022-09-08 | 26.47 | $26.11 | 441944 |
| 2022-09-07 | 26.50 | $25.47 | 741500 |
| 2022-09-06 | 26.54 | $25.04 | 446600 |
| 2022-09-02 | 26.60 | $25.31 | 437216 |
| 2022-09-01 | 26.63 | $25.45 | 465046 |
| 2022-08-31 | 26.64 | $25.71 | 731900 |
| 2022-08-30 | 26.64 | $25.99 | 591000 |
| 2022-08-29 | 26.64 | $25.87 | 429800 |
| 2022-08-26 | 26.63 | $26.32 | 270800 |
| 2022-08-25 | 26.59 | $26.91 | 274400 |
| 2022-08-24 | 26.47 | $26.37 | 274344 |
| 2022-08-23 | 26.38 | $26.44 | 244700 |
| 2022-08-22 | 26.25 | $26.38 | 301900 |
| 2022-08-19 | 26.11 | $26.91 | 754604 |
| 2022-08-18 | 25.94 | $27.46 | 529532 |
| 2022-08-17 | 25.74 | $27.45 | 493602 |
| 2022-08-16 | 25.53 | $27.79 | 700900 |
| 2022-08-15 | 25.30 | $27.76 | 483531 |
| 2022-08-12 | 25.03 | $27.65 | 542900 |
| 2022-08-11 | 24.75 | $27.07 | 406225 |
| 2022-08-10 | 24.47 | $26.67 | 583531 |
| 2022-08-09 | 24.24 | $26.25 | 468010 |
| 2022-08-08 | 24.05 | $26.18 | 627200 |
| 2022-08-05 | 23.88 | $26.03 | 566636 |
| 2022-08-04 | 23.73 | $25.61 | 393414 |
| 2022-08-03 | 23.61 | $25.78 | 418024 |
| 2022-08-02 | 23.46 | $25.80 | 743602 |
| 2022-08-01 | 23.31 | $25.83 | 1.0M |
| 2022-07-29 | 23.16 | $25.49 | 793004 |
| 2022-07-28 | 23.02 | $24.50 | 834200 |
| 2022-07-27 | 22.94 | $24.45 | 846000 |
| 2022-07-26 | 22.87 | $23.86 | 561800 |
| 2022-07-25 | 22.84 | $23.71 | 562100 |
| 2022-07-22 | 22.82 | $23.39 | 429631 |
| 2022-07-21 | 22.74 | $23.48 | 493705 |
| 2022-07-20 | 22.67 | $23.37 | 564236 |
| 2022-07-19 | 22.61 | $23.08 | 736242 |
| 2022-07-18 | 22.56 | $22.30 | 566726 |
| 2022-07-15 | 22.55 | $22.09 | 610833 |
| 2022-07-14 | 22.59 | $21.53 | 819900 |
| 2022-07-13 | 22.68 | $21.98 | 1.2M |
| 2022-07-12 | 22.74 | $22.54 | 628800 |
| 2022-07-11 | 22.81 | $22.81 | 401700 |
| 2022-07-08 | 22.91 | $23.01 | 266500 |
| 2022-07-07 | 23.04 | $23.15 | 472254 |
| 2022-07-06 | 23.18 | $22.87 | 602300 |
| 2022-07-05 | 23.34 | $22.77 | 781900 |
| 2022-07-01 | 23.48 | $22.86 | 725709 |
| 2022-06-30 | 23.64 | $22.71 | 772900 |
| 2022-06-29 | 23.77 | $22.80 | 822741 |
| 2022-06-28 | 23.91 | $23.09 | 869800 |
| 2022-06-27 | 24.05 | $23.16 | 1.4M |
| 2022-06-24 | 24.16 | $23.33 | 1.8M |
| 2022-06-23 | 24.24 | $21.77 | 597140 |
| 2022-06-22 | 24.38 | $22.26 | 1.0M |
| 2022-06-21 | 24.51 | $22.15 | 901502 |
| 2022-06-17 | 24.62 | $22.11 | 1.4M |
| 2022-06-16 | 24.74 | $21.97 | 1.6M |
| 2022-06-15 | 24.89 | $23.01 | 708300 |
| 2022-06-14 | 25.00 | $23.17 | 626634 |
| 2022-06-13 | 25.06 | $23.23 | 617300 |
| 2022-06-10 | 25.13 | $24.00 | 544208 |
| 2022-06-09 | 25.16 | $24.76 | 406600 |
| 2022-06-08 | 25.15 | $25.57 | 419148 |
| 2022-06-07 | 25.11 | $26.05 | 488517 |
| 2022-06-06 | 25.05 | $26.04 | 674507 |
| 2022-06-03 | 24.99 | $25.63 | 420000 |
| 2022-06-02 | 24.95 | $25.96 | 412211 |
| 2022-06-01 | 24.91 | $25.32 | 368900 |
| 2022-05-31 | 24.88 | $25.61 | 657700 |
| 2022-05-27 | 24.80 | $25.80 | 545542 |
| 2022-05-26 | 24.69 | $25.37 | 630800 |
| 2022-05-25 | 24.64 | $25.08 | 599900 |
| 2022-05-24 | 24.60 | $24.55 | 582000 |
| 2022-05-23 | 24.62 | $24.79 | 482500 |
| 2022-05-20 | 24.66 | $24.46 | 716121 |
| 2022-05-19 | 24.75 | $24.45 | 765700 |
| 2022-05-18 | 24.90 | $25.01 | 1.0M |
| 2022-05-17 | 25.05 | $25.19 | 531300 |
| 2022-05-16 | 25.19 | $24.37 | 397900 |
| 2022-05-13 | 25.33 | $24.58 | 430600 |
| 2022-05-12 | 25.45 | $24.57 | 488000 |
| 2022-05-11 | 25.59 | $24.62 | 821839 |
| 2022-05-10 | 25.72 | $24.79 | 645105 |
| 2022-05-09 | 25.87 | $24.75 | 883900 |
| 2022-05-06 | 26.01 | $24.89 | 830311 |
| 2022-05-05 | 26.15 | $24.80 | 851002 |
| 2022-05-04 | 26.29 | $25.20 | 749129 |
| 2022-05-03 | 26.42 | $24.72 | 1.1M |
| 2022-05-02 | 26.60 | $23.91 | 811123 |
| 2022-04-29 | 26.78 | $23.61 | 699600 |
| 2022-04-28 | 26.99 | $24.45 | 772800 |
| 2022-04-27 | 27.19 | $24.33 | 611132 |
| 2022-04-26 | 27.44 | $24.83 | 900940 |
| 2022-04-25 | 27.65 | $25.61 | 1.2M |
| 2022-04-22 | 27.83 | $26.34 | 745500 |
| 2022-04-21 | 27.93 | $27.49 | 932400 |
| 2022-04-20 | 27.95 | $27.99 | 531800 |
| 2022-04-19 | 28.01 | $28.04 | 1.0M |
| 2022-04-18 | 28.04 | $27.03 | 730541 |
| 2022-04-14 | 28.13 | $26.99 | 524845 |
| 2022-04-13 | 28.23 | $27.38 | 603300 |
| 2022-04-12 | 28.31 | $27.31 | 502208 |
| 2022-04-11 | 28.35 | $27.71 | 513211 |
| 2022-04-08 | 28.38 | $27.62 | 534700 |
| 2022-04-07 | 28.40 | $27.62 | 651117 |
| 2022-04-06 | 28.40 | $27.70 | 614030 |
| 2022-04-05 | 28.41 | $27.76 | 797747 |
| 2022-04-04 | 28.37 | $28.21 | 816000 |
| 2022-04-01 | 28.32 | $27.54 | 1.0M |
| 2022-03-31 | 28.34 | $27.89 | 699700 |
| 2022-03-30 | 28.36 | $28.41 | 536200 |
| 2022-03-29 | 28.36 | $29.34 | 494600 |
| 2022-03-28 | 28.26 | $28.92 | 501921 |
| 2022-03-25 | 28.27 | $29.25 | 468206 |
| 2022-03-24 | 28.26 | $28.41 | 507700 |
| 2022-03-23 | 28.25 | $27.96 | 566316 |
| 2022-03-22 | 28.28 | $29.04 | 368338 |
| 2022-03-21 | 28.28 | $28.80 | 469426 |
| 2022-03-18 | 28.30 | $28.78 | 1.4M |
| 2022-03-17 | 28.31 | $28.87 | 415500 |
| 2022-03-16 | 28.35 | $29.00 | 546400 |
| 2022-03-15 | 28.38 | $28.21 | 507200 |
| 2022-03-14 | 28.40 | $28.17 | 499505 |
| 2022-03-11 | 28.45 | $28.03 | 614200 |
| 2022-03-10 | 28.51 | $27.71 | 318600 |
| 2022-03-09 | 28.59 | $27.83 | 564835 |
| 2022-03-08 | 28.68 | $27.08 | 572326 |
| 2022-03-07 | 28.76 | $27.22 | 612511 |
| 2022-03-04 | 28.84 | $27.78 | 531900 |
| 2022-03-03 | 28.88 | $28.40 | 572700 |
| 2022-03-02 | 28.89 | $28.39 | 502620 |
| 2022-03-01 | 28.91 | $27.42 | 1.0M |
| 2022-02-28 | 28.96 | $29.07 | 432809 |
| 2022-02-25 | 28.92 | $29.12 | 718900 |
| 2022-02-24 | 28.87 | $28.05 | 772500 |
| 2022-02-23 | 28.90 | $28.57 | 606600 |
| 2022-02-22 | 28.91 | $29.15 | 764946 |
| 2022-02-18 | 28.89 | $29.18 | 536900 |
| 2022-02-17 | 28.87 | $28.91 | 619000 |
| 2022-02-16 | 28.88 | $29.61 | 584900 |
| 2022-02-15 | 28.88 | $29.61 | 523100 |
| 2022-02-14 | 28.95 | $28.79 | 434500 |
| 2022-02-11 | 29.06 | $29.17 | 416629 |
| 2022-02-10 | 29.14 | $29.19 | 583239 |
| 2022-02-09 | 29.20 | $29.26 | 377100 |
| 2022-02-08 | 29.26 | $29.61 | 415300 |
| 2022-02-07 | 29.30 | $28.76 | 454102 |
| 2022-02-04 | 29.39 | $28.77 | 464420 |
| 2022-02-03 | 29.44 | $28.53 | 391424 |
| 2022-02-02 | 29.45 | $28.61 | 569200 |
| 2022-02-01 | 29.46 | $28.90 | 467100 |
| 2022-01-31 | 29.41 | $28.35 | 704753 |
| 2022-01-28 | 29.36 | $28.19 | 506800 |
| 2022-01-27 | 29.30 | $28.17 | 397618 |
| 2022-01-26 | 29.26 | $28.68 | 642400 |
| 2022-01-25 | 29.19 | $28.80 | 849900 |
| 2022-01-24 | 29.10 | $28.68 | 1.0M |
| 2022-01-21 | 29.01 | $28.88 | 932510 |
| 2022-01-20 | 28.91 | $29.00 | 651013 |
| 2022-01-19 | 28.80 | $29.71 | 475400 |
| 2022-01-18 | 28.60 | $30.89 | 631113 |
| 2022-01-14 | 28.38 | $30.95 | 609100 |
| 2022-01-13 | 28.17 | $30.93 | 911300 |
| 2022-01-12 | 27.98 | $30.23 | 1.3M |
| 2022-01-11 | 27.80 | $30.54 | 659800 |
| 2022-01-10 | 27.61 | $30.46 | 886200 |
| 2022-01-07 | 27.45 | $30.51 | 711600 |
| 2022-01-06 | 27.28 | $29.81 | 672700 |
| 2022-01-05 | 27.15 | $28.70 | 565600 |
| 2022-01-04 | 27.06 | $28.73 | 470100 |
| 2022-01-03 | 26.97 | $28.00 | 501500 |
| 2021-12-31 | 26.89 | $27.33 | 449900 |
| 2021-12-30 | 26.86 | $27.06 | 296200 |
| 2021-12-29 | 26.79 | $27.27 | 281818 |
| 2021-12-28 | 26.74 | $27.26 | 321500 |
| 2021-12-27 | 26.72 | $27.01 | 348545 |
| 2021-12-23 | 26.71 | $26.91 | 338306 |
| 2021-12-22 | 26.77 | $26.97 | 314229 |
| 2021-12-21 | 26.85 | $26.67 | 448837 |
| 2021-12-20 | 26.92 | $25.79 | 680700 |
| 2021-12-17 | 27.00 | $26.42 | 2.5M |
| 2021-12-16 | 27.09 | $26.83 | 638700 |
| 2021-12-15 | 27.16 | $27.07 | 1.1M |
| 2021-12-14 | 27.23 | $26.74 | 750800 |
| 2021-12-13 | 27.32 | $26.57 | 571918 |
| 2021-12-10 | 27.41 | $27.31 | 466900 |
| 2021-12-09 | 27.48 | $27.21 | 591946 |
| 2021-12-08 | 27.55 | $27.21 | 552327 |
| 2021-12-07 | 27.61 | $26.76 | 605331 |
| 2021-12-06 | 27.71 | $27.05 | 554300 |
| 2021-12-03 | 27.79 | $26.31 | 373320 |
| 2021-12-02 | 27.90 | $26.76 | 500800 |
| 2021-12-01 | 27.99 | $25.76 | 469400 |
| 2021-11-30 | 28.12 | $26.25 | 931143 |
| 2021-11-29 | 28.24 | $26.74 | 371000 |
| 2021-11-26 | 28.28 | $26.81 | 513712 |
| 2021-11-24 | 28.31 | $28.15 | 263200 |
| 2021-11-23 | 28.26 | $28.49 | 342941 |
| 2021-11-22 | 28.28 | $28.13 | 366809 |
| 2021-11-19 | 28.33 | $27.47 | 448526 |
| 2021-11-18 | 28.44 | $28.08 | 261432 |
| 2021-11-17 | 28.50 | $28.38 | 461724 |
| 2021-11-16 | 28.56 | $28.33 | 559400 |
| 2021-11-15 | 28.59 | $28.53 | 398600 |
| 2021-11-12 | 28.60 | $28.48 | 328118 |
| 2021-11-11 | 28.60 | $28.71 | 275700 |
| 2021-11-10 | 28.59 | $28.58 | 381411 |
| 2021-11-09 | 28.55 | $28.50 | 315848 |
| 2021-11-08 | 28.54 | $28.68 | 264800 |
| 2021-11-05 | 28.54 | $28.73 | 375800 |
| 2021-11-04 | 28.56 | $28.35 | 517739 |
| 2021-11-03 | 28.62 | $28.69 | 607922 |
| 2021-11-02 | 28.65 | $28.22 | 269100 |
| 2021-11-01 | 28.72 | $28.66 | 540428 |
| 2021-10-29 | 28.76 | $27.59 | 379128 |
| 2021-10-28 | 28.86 | $27.45 | 550823 |
| 2021-10-27 | 28.96 | $27.24 | 738400 |
| 2021-10-26 | 29.08 | $28.85 | 449708 |
| 2021-10-25 | 29.10 | $29.05 | 438900 |
| 2021-10-22 | 29.14 | $29.64 | 752106 |
| 2021-10-21 | 29.09 | $29.41 | 601484 |
| 2021-10-20 | 29.04 | $29.49 | 377420 |
| 2021-10-19 | 28.91 | $28.92 | 361638 |
| 2021-10-18 | 28.77 | $28.69 | 271344 |
| 2021-10-15 | 28.66 | $28.62 | 429726 |
| 2021-10-14 | 28.56 | $28.41 | 541022 |
| 2021-10-13 | 28.47 | $27.84 | 546101 |
| 2021-10-12 | 28.43 | $28.29 | 406400 |
| 2021-10-11 | 28.34 | $28.58 | 317232 |
| 2021-10-08 | 28.25 | $29.22 | 576345 |
| 2021-10-07 | 28.12 | $29.53 | 411600 |
| 2021-10-06 | 27.98 | $29.25 | 345406 |
| 2021-10-05 | 27.85 | $29.59 | 448500 |
| 2021-10-04 | 27.73 | $29.54 | 300647 |
| 2021-10-01 | 27.62 | $29.61 | 685007 |
| 2021-09-30 | 27.51 | $29.35 | 403549 |
| 2021-09-29 | 27.42 | $29.68 | 391921 |
| 2021-09-28 | 27.33 | $29.29 | 788452 |
| 2021-09-27 | 27.24 | $29.75 | 967800 |
| 2021-09-24 | 27.16 | $28.64 | 706800 |
| 2021-09-23 | 27.10 | $28.49 | 995600 |
| 2021-09-22 | 27.08 | $26.92 | 709401 |
| 2021-09-21 | 27.11 | $26.19 | 431500 |
| 2021-09-20 | 27.17 | $26.34 | 524834 |
| 2021-09-17 | 27.21 | $26.65 | 1.8M |
| 2021-09-16 | 27.23 | $26.74 | 461317 |
| 2021-09-15 | 27.25 | $26.94 | 494200 |
| 2021-09-14 | 27.28 | $26.59 | 771605 |
| 2021-09-13 | 27.34 | $26.77 | 797428 |
| 2021-09-10 | 27.39 | $26.62 | 570207 |
| 2021-09-09 | 27.46 | $26.67 | 388000 |
| 2021-09-08 | 27.56 | $26.67 | 651123 |
| 2021-09-07 | 27.63 | $27.09 | 445620 |
| 2021-09-03 | 27.67 | $27.32 | 383400 |
| 2021-09-02 | 27.73 | $27.47 | 366800 |
| 2021-09-01 | 27.73 | $27.53 | 417432 |
| 2021-08-31 | 27.71 | $27.91 | 494210 |
| 2021-08-30 | 27.69 | $27.53 | 340384 |
| 2021-08-27 | 27.67 | $28.11 | 406625 |
| 2021-08-26 | 27.65 | $27.49 | 358400 |
| 2021-08-25 | 27.68 | $27.98 | 472100 |
| 2021-08-24 | 27.68 | $27.54 | 431532 |
| 2021-08-23 | 27.70 | $27.39 | 290100 |
| 2021-08-20 | 27.73 | $27.28 | 394147 |
| 2021-08-19 | 27.76 | $26.94 | 697707 |
| 2021-08-18 | 27.77 | $27.13 | 399253 |
| 2021-08-17 | 27.80 | $27.54 | 398800 |
| 2021-08-16 | 27.80 | $27.72 | 352400 |
| 2021-08-13 | 27.76 | $27.81 | 425129 |
| 2021-08-12 | 27.76 | $28.15 | 366200 |
| 2021-08-11 | 27.79 | $28.53 | 407215 |
| 2021-08-10 | 27.80 | $28.13 | 546000 |
| 2021-08-09 | 27.83 | $27.95 | 349500 |
| 2021-08-06 | 27.91 | $28.40 | 433917 |
| 2021-08-05 | 27.95 | $27.51 | 421939 |
| 2021-08-04 | 27.97 | $27.20 | 431418 |
| 2021-08-03 | 28.03 | $27.41 | 1.2M |
| 2021-08-02 | 28.08 | $27.28 | 654919 |
| 2021-07-30 | 28.18 | $27.53 | 628245 |
| 2021-07-29 | 28.26 | $28.09 | 355700 |
| 2021-07-28 | 28.28 | $28.09 | 569200 |
| 2021-07-27 | 28.28 | $27.88 | 442918 |
| 2021-07-26 | 28.29 | $28.11 | 394718 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
29.14
2026-07-21
Close Price
$29.06
Vol: 2.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.15
Average
24.35
Maximum
29.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 29.14 | $29.06 | 2.2M |
| 2026-07-20 | 29.14 | $28.86 | 2.3M |
| 2026-07-17 | 29.17 | $29.29 | 2.5M |
| 2026-07-16 | 29.16 | $29.72 | 2.7M |
| 2026-07-15 | 29.10 | $28.75 | 2.8M |
| 2026-07-14 | 29.14 | $28.53 | 6.5M |
| 2026-07-13 | 29.20 | $29.14 | 10.4M |
| 2026-07-10 | 29.21 | $30.13 | 1.3M |
| 2026-07-09 | 29.11 | $30.01 | 1.8M |
| 2026-07-08 | 29.02 | $29.48 | 1.9M |
| 2026-07-07 | 28.97 | $30.23 | 1.5M |
| 2026-07-06 | 28.84 | $30.34 | 1.8M |
| 2026-07-02 | 28.68 | $29.97 | 1.6M |
| 2026-07-01 | 28.54 | $30.21 | 3.3M |
| 2026-06-30 | 28.37 | $29.30 | 2.3M |
| 2026-06-29 | 28.27 | $29.25 | 1.9M |
| 2026-06-26 | 28.16 | $29.55 | 2.8M |
| 2026-06-25 | 28.02 | $29.30 | 1.3M |
| 2026-06-24 | 27.88 | $28.96 | 2.3M |
| 2026-06-23 | 27.77 | $28.60 | 2.4M |
| 2026-06-22 | 27.68 | $28.34 | 1.6M |
| 2026-06-18 | 27.61 | $27.93 | 2.5M |
| 2026-06-17 | 27.58 | $27.76 | 1.6M |
| 2026-06-16 | 27.56 | $28.33 | 1.0M |
| 2026-06-15 | 27.48 | $28.20 | 1.2M |
| 2026-06-12 | 27.41 | $28.69 | 996925 |
| 2026-06-11 | 27.27 | $28.15 | 1.2M |
| 2026-06-10 | 27.18 | $28.01 | 986246 |
| 2026-06-09 | 27.09 | $27.87 | 1.2M |
| 2026-06-08 | 27.01 | $27.54 | 1.2M |
| 2026-06-05 | 26.95 | $27.35 | 1.0M |
| 2026-06-04 | 26.91 | $27.24 | 2.2M |
| 2026-06-03 | 26.88 | $26.46 | 1.1M |
| 2026-06-02 | 26.92 | $27.01 | 1.3M |
| 2026-06-01 | 26.91 | $26.59 | 1.6M |
| 2026-05-29 | 26.95 | $26.98 | 1.6M |
| 2026-05-28 | 26.94 | $27.11 | 1.4M |
| 2026-05-27 | 26.92 | $27.18 | 1.3M |
| 2026-05-26 | 26.90 | $27.41 | 1.9M |
| 2026-05-22 | 26.84 | $27.35 | 1.4M |
| 2026-05-21 | 26.79 | $27.27 | 1.4M |
| 2026-05-20 | 26.74 | $27.16 | 1.8M |
| 2026-05-19 | 26.70 | $26.43 | 1.1M |
| 2026-05-18 | 26.72 | $26.63 | 1.3M |
| 2026-05-15 | 26.73 | $26.41 | 1.5M |
| 2026-05-14 | 26.77 | $26.65 | 1.6M |
| 2026-05-13 | 26.78 | $26.13 | 1.2M |
| 2026-05-12 | 26.85 | $26.42 | 1.4M |
| 2026-05-11 | 26.89 | $26.76 | 1.8M |
| 2026-05-08 | 26.91 | $27.34 | 1.6M |
| 2026-05-07 | 26.86 | $27.43 | 2.5M |
| 2026-05-06 | 26.80 | $27.62 | 3.2M |
| 2026-05-05 | 26.72 | $27.52 | 1.8M |
| 2026-05-04 | 26.63 | $27.20 | 1.5M |
| 2026-05-01 | 26.57 | $27.47 | 1.4M |
| 2026-04-30 | 26.48 | $27.28 | 2.5M |
| 2026-04-29 | 26.39 | $26.93 | 1.5M |
| 2026-04-28 | 26.34 | $27.16 | 2.1M |
| 2026-04-27 | 26.25 | $27.28 | 2.4M |
| 2026-04-24 | 26.14 | $26.41 | 3.1M |
| 2026-04-23 | 26.11 | $26.96 | 2.7M |
| 2026-04-22 | 26.02 | $26.78 | 2.2M |
| 2026-04-21 | 25.94 | $26.87 | 2.3M |
| 2026-04-20 | 25.85 | $27.15 | 1.9M |
| 2026-04-17 | 25.71 | $26.82 | 1.8M |
| 2026-04-16 | 25.59 | $26.23 | 1.0M |
| 2026-04-15 | 25.53 | $26.43 | 1.4M |
| 2026-04-14 | 25.43 | $26.46 | 1.0M |
| 2026-04-13 | 25.32 | $26.56 | 1.5M |
| 2026-04-10 | 25.19 | $26.27 | 2.2M |
| 2026-04-09 | 25.08 | $26.73 | 1.6M |
| 2026-04-08 | 24.90 | $26.39 | 1.9M |
| 2026-04-07 | 24.75 | $25.68 | 1.7M |
| 2026-04-06 | 24.65 | $25.51 | 1.2M |
| 2026-04-02 | 24.56 | $25.05 | 1.3M |
| 2026-04-01 | 24.51 | $24.98 | 1.3M |
| 2026-03-31 | 24.46 | $24.64 | 1.9M |
| 2026-03-30 | 24.44 | $24.13 | 1.3M |
| 2026-03-27 | 24.47 | $24.17 | 1.5M |
| 2026-03-26 | 24.50 | $24.59 | 1.4M |
| 2026-03-25 | 24.49 | $24.44 | 1.2M |
| 2026-03-24 | 24.50 | $24.53 | 1.8M |
| 2026-03-23 | 24.49 | $24.23 | 2.8M |
| 2026-03-20 | 24.52 | $23.80 | 3.2M |
| 2026-03-19 | 24.60 | $23.69 | 1.4M |
| 2026-03-18 | 24.69 | $23.60 | 1.5M |
| 2026-03-17 | 24.81 | $23.97 | 936700 |
| 2026-03-16 | 24.90 | $23.82 | 1.4M |
| 2026-03-13 | 25.01 | $23.95 | 1.3M |
| 2026-03-12 | 25.12 | $23.88 | 1.5M |
| 2026-03-11 | 25.25 | $24.02 | 1.1M |
| 2026-03-10 | 25.38 | $24.17 | 1.9M |
| 2026-03-09 | 25.51 | $24.41 | 1.6M |
| 2026-03-06 | 25.63 | $24.48 | 1.2M |
| 2026-03-05 | 25.75 | $24.95 | 1.4M |
| 2026-03-04 | 25.83 | $25.15 | 1.2M |
| 2026-03-03 | 25.90 | $25.01 | 1.2M |
| 2026-03-02 | 26.00 | $25.13 | 1.6M |
| 2026-02-27 | 26.09 | $24.76 | 2.1M |
| 2026-02-26 | 26.23 | $25.89 | 1.5M |
| 2026-02-25 | 26.26 | $25.58 | 859900 |
| 2026-02-24 | 26.34 | $25.07 | 1.0M |
| 2026-02-23 | 26.47 | $25.04 | 1.2M |
| 2026-02-20 | 26.62 | $26.39 | 1.3M |
| 2026-02-19 | 26.64 | $26.23 | 1.5M |
| 2026-02-18 | 26.69 | $26.45 | 1.1M |
| 2026-02-17 | 26.71 | $26.40 | 888400 |
| 2026-02-13 | 26.75 | $26.30 | 1.1M |
| 2026-02-12 | 26.79 | $26.09 | 1.4M |
| 2026-02-11 | 26.87 | $26.78 | 794600 |
| 2026-02-10 | 26.88 | $27.05 | 973200 |
| 2026-02-09 | 26.86 | $27.20 | 1.4M |
| 2026-02-06 | 26.82 | $27.23 | 1.6M |
| 2026-02-05 | 26.78 | $26.71 | 2.3M |
| 2026-02-04 | 26.79 | $27.12 | 1.9M |
| 2026-02-03 | 26.75 | $26.54 | 2.0M |
| 2026-02-02 | 26.77 | $26.38 | 1.8M |
| 2026-01-30 | 26.82 | $26.55 | 2.5M |
| 2026-01-29 | 26.84 | $27.57 | 2.2M |
| 2026-01-28 | 26.77 | $27.01 | 1.5M |
| 2026-01-27 | 26.74 | $27.07 | 3.1M |
| 2026-01-26 | 26.71 | $27.48 | 2.6M |
| 2026-01-23 | 26.63 | $27.09 | 1.5M |
| 2026-01-22 | 26.58 | $27.93 | 1.6M |
| 2026-01-21 | 26.43 | $27.71 | 1.5M |
| 2026-01-20 | 26.30 | $26.49 | 834201 |
| 2026-01-16 | 26.28 | $26.71 | 711445 |
| 2026-01-15 | 26.23 | $26.89 | 729100 |
| 2026-01-14 | 26.17 | $26.54 | 874000 |
| 2026-01-13 | 26.13 | $26.12 | 947936 |
| 2026-01-12 | 26.13 | $26.34 | 1.3M |
| 2026-01-09 | 26.10 | $26.91 | 2.2M |
| 2026-01-08 | 26.02 | $27.17 | 2.2M |
| 2026-01-07 | 25.90 | $26.32 | 1.0M |
| 2026-01-06 | 25.85 | $26.51 | 1.6M |
| 2026-01-05 | 25.79 | $26.28 | 1.3M |
| 2026-01-02 | 25.73 | $25.67 | 1.2M |
| 2025-12-31 | 25.74 | $25.30 | 881500 |
| 2025-12-30 | 25.79 | $25.58 | 723400 |
| 2025-12-29 | 25.81 | $25.75 | 773600 |
| 2025-12-26 | 25.81 | $26.06 | 572800 |
| 2025-12-24 | 25.79 | $26.25 | 433338 |
| 2025-12-23 | 25.74 | $26.28 | 1.2M |
| 2025-12-22 | 25.68 | $26.46 | 1.0M |
| 2025-12-19 | 25.60 | $26.26 | 3.1M |
| 2025-12-18 | 25.53 | $26.29 | 1.2M |
| 2025-12-17 | 25.45 | $26.30 | 1.1M |
| 2025-12-16 | 25.36 | $25.93 | 1.0M |
| 2025-12-15 | 25.30 | $26.06 | 1.2M |
| 2025-12-12 | 25.22 | $26.01 | 1.0M |
| 2025-12-11 | 25.14 | $26.16 | 1.2M |
| 2025-12-10 | 25.03 | $26.06 | 1.4M |
| 2025-12-09 | 24.93 | $25.19 | 1.3M |
| 2025-12-08 | 24.90 | $25.54 | 1.3M |
| 2025-12-05 | 24.83 | $25.25 | 1.0M |
| 2025-12-04 | 24.79 | $25.33 | 1.1M |
| 2025-12-03 | 24.73 | $25.30 | 1.2M |
| 2025-12-02 | 24.67 | $24.99 | 2.0M |
| 2025-12-01 | 24.64 | $25.37 | 1.7M |
| 2025-11-28 | 24.56 | $24.92 | 856038 |
| 2025-11-26 | 24.52 | $25.17 | 1.7M |
| 2025-11-25 | 24.45 | $25.33 | 2.4M |
| 2025-11-24 | 24.36 | $24.66 | 1.3M |
| 2025-11-21 | 24.33 | $24.60 | 2.6M |
| 2025-11-20 | 24.30 | $24.08 | 1.3M |
| 2025-11-19 | 24.33 | $24.09 | 1.2M |
| 2025-11-18 | 24.35 | $23.69 | 1.6M |
| 2025-11-17 | 24.42 | $23.39 | 1.9M |
| 2025-11-14 | 24.53 | $24.25 | 3.2M |
| 2025-11-13 | 24.56 | $24.56 | 920624 |
| 2025-11-12 | 24.56 | $24.78 | 1.2M |
| 2025-11-11 | 24.53 | $24.89 | 820033 |
| 2025-11-10 | 24.50 | $24.83 | 1.0M |
| 2025-11-07 | 24.46 | $24.79 | 956900 |
| 2025-11-06 | 24.43 | $24.41 | 1.3M |
| 2025-11-05 | 24.43 | $24.76 | 1.1M |
| 2025-11-04 | 24.39 | $24.40 | 1.1M |
| 2025-11-03 | 24.39 | $24.63 | 1.3M |
| 2025-10-31 | 24.37 | $24.53 | 1.3M |
| 2025-10-30 | 24.35 | $24.38 | 1.2M |
| 2025-10-29 | 24.35 | $24.46 | 1.2M |
| 2025-10-28 | 24.34 | $25.03 | 1.3M |
| 2025-10-27 | 24.26 | $25.01 | 1.6M |
| 2025-10-24 | 24.18 | $24.78 | 2.0M |
| 2025-10-23 | 24.12 | $23.67 | 1.6M |
| 2025-10-22 | 24.17 | $23.60 | 1.3M |
| 2025-10-21 | 24.23 | $23.75 | 842340 |
| 2025-10-20 | 24.28 | $23.57 | 1.0M |
| 2025-10-17 | 24.35 | $23.23 | 1.2M |
| 2025-10-16 | 24.47 | $22.77 | 1.9M |
| 2025-10-15 | 24.65 | $24.02 | 1.0M |
| 2025-10-14 | 24.72 | $24.62 | 840536 |
| 2025-10-13 | 24.73 | $24.16 | 840738 |
| 2025-10-10 | 24.79 | $23.49 | 954553 |
| 2025-10-09 | 24.92 | $24.41 | 845737 |
| 2025-10-08 | 24.98 | $24.51 | 855337 |
| 2025-10-07 | 25.03 | $24.72 | 542739 |
| 2025-10-06 | 25.06 | $24.82 | 1.0M |
| 2025-10-03 | 25.08 | $24.61 | 1.0M |
| 2025-10-02 | 25.13 | $24.46 | 930900 |
| 2025-10-01 | 25.20 | $24.55 | 909600 |
| 2025-09-30 | 25.27 | $24.83 | 693433 |
| 2025-09-29 | 25.32 | $24.92 | 1.1M |
| 2025-09-26 | 25.36 | $25.17 | 828500 |
| 2025-09-25 | 25.38 | $25.07 | 646500 |
| 2025-09-24 | 25.41 | $25.15 | 650135 |
| 2025-09-23 | 25.44 | $25.06 | 857711 |
| 2025-09-22 | 25.48 | $25.31 | 730408 |
| 2025-09-19 | 25.50 | $25.67 | 2.1M |
| 2025-09-18 | 25.48 | $25.96 | 634348 |
| 2025-09-17 | 25.43 | $25.37 | 840157 |
| 2025-09-16 | 25.44 | $25.10 | 806400 |
| 2025-09-15 | 25.47 | $25.40 | 657000 |
| 2025-09-12 | 25.48 | $25.57 | 757200 |
| 2025-09-11 | 25.47 | $25.72 | 1.2M |
| 2025-09-10 | 25.44 | $25.57 | 1.0M |
| 2025-09-09 | 25.43 | $25.71 | 729635 |
| 2025-09-08 | 25.40 | $25.78 | 650022 |
| 2025-09-05 | 25.36 | $25.73 | 781808 |
| 2025-09-04 | 25.32 | $26.13 | 681645 |
| 2025-09-03 | 25.24 | $25.91 | 695600 |
| 2025-09-02 | 25.17 | $25.69 | 950005 |
| 2025-08-29 | 25.11 | $25.95 | 1.7M |
| 2025-08-28 | 25.02 | $25.91 | 1.6M |
| 2025-08-27 | 24.93 | $26.01 | 1.4M |
| 2025-08-26 | 24.82 | $25.59 | 1.0M |
| 2025-08-25 | 24.74 | $25.31 | 809900 |
| 2025-08-22 | 24.68 | $25.51 | 1.2M |
| 2025-08-21 | 24.59 | $24.61 | 742000 |
| 2025-08-20 | 24.59 | $24.61 | 740420 |
| 2025-08-19 | 24.58 | $24.57 | 1.0M |
| 2025-08-18 | 24.58 | $24.56 | 967736 |
| 2025-08-15 | 24.59 | $24.50 | 1.2M |
| 2025-08-14 | 24.60 | $25.07 | 963209 |
| 2025-08-13 | 24.55 | $25.03 | 917300 |
| 2025-08-12 | 24.49 | $24.57 | 737136 |
| 2025-08-11 | 24.49 | $23.87 | 734800 |
| 2025-08-08 | 24.55 | $23.92 | 1.2M |
| 2025-08-07 | 24.62 | $23.66 | 1.1M |
| 2025-08-06 | 24.72 | $23.84 | 825000 |
| 2025-08-05 | 24.81 | $24.04 | 1.2M |
| 2025-08-04 | 24.89 | $23.95 | 984300 |
| 2025-08-01 | 24.99 | $23.73 | 1.1M |
| 2025-07-31 | 25.13 | $24.25 | 1.2M |
| 2025-07-30 | 25.22 | $24.53 | 1.3M |
| 2025-07-29 | 25.29 | $24.81 | 1.0M |
| 2025-07-28 | 25.34 | $25.13 | 1.0M |
| 2025-07-25 | 25.36 | $25.42 | 1.4M |
| 2025-07-24 | 25.36 | $25.20 | 1.0M |
| 2025-07-23 | 25.37 | $25.57 | 676830 |
| 2025-07-22 | 25.35 | $25.52 | 981600 |
| 2025-07-21 | 25.33 | $25.45 | 532146 |
| 2025-07-18 | 25.32 | $25.54 | 618341 |
| 2025-07-17 | 25.30 | $25.53 | 1.2M |
| 2025-07-16 | 25.27 | $25.24 | 549400 |
| 2025-07-15 | 25.28 | $25.05 | 1.3M |
| 2025-07-14 | 25.30 | $26.04 | 1.2M |
| 2025-07-11 | 25.22 | $25.87 | 1.0M |
| 2025-07-10 | 25.16 | $26.21 | 1.1M |
| 2025-07-09 | 25.05 | $26.16 | 1.4M |
| 2025-07-08 | 24.93 | $26.43 | 1.4M |
| 2025-07-07 | 24.77 | $26.27 | 1.3M |
| 2025-07-03 | 24.61 | $26.41 | 1.0M |
| 2025-07-02 | 24.42 | $26.22 | 2.8M |
| 2025-07-01 | 24.23 | $25.72 | 1.2M |
| 2025-06-30 | 24.08 | $24.96 | 859600 |
| 2025-06-27 | 23.98 | $24.83 | 1.6M |
| 2025-06-26 | 23.89 | $24.73 | 521000 |
| 2025-06-25 | 23.81 | $24.26 | 846300 |
| 2025-06-24 | 23.76 | $24.46 | 2.6M |
| 2025-06-23 | 23.69 | $24.05 | 646018 |
| 2025-06-20 | 23.65 | $23.34 | 1.0M |
| 2025-06-18 | 23.68 | $23.16 | 545746 |
| 2025-06-17 | 23.73 | $23.04 | 864100 |
| 2025-06-16 | 23.81 | $23.27 | 609600 |
| 2025-06-13 | 23.86 | $23.41 | 1.4M |
| 2025-06-12 | 23.91 | $24.15 | 817000 |
| 2025-06-11 | 23.89 | $24.16 | 850900 |
| 2025-06-10 | 23.86 | $24.38 | 571200 |
| 2025-06-09 | 23.80 | $24.17 | 564400 |
| 2025-06-06 | 23.76 | $24.14 | 519100 |
| 2025-06-05 | 23.72 | $23.61 | 696760 |
| 2025-06-04 | 23.74 | $23.59 | 532549 |
| 2025-06-03 | 23.75 | $23.93 | 725300 |
| 2025-06-02 | 23.73 | $23.49 | 589200 |
| 2025-05-30 | 23.76 | $23.88 | 1.1M |
| 2025-05-29 | 23.75 | $23.87 | 469900 |
| 2025-05-28 | 23.73 | $23.62 | 481700 |
| 2025-05-27 | 23.74 | $23.92 | 446724 |
| 2025-05-23 | 23.73 | $23.42 | 405600 |
| 2025-05-22 | 23.76 | $23.60 | 830100 |
| 2025-05-21 | 23.77 | $23.50 | 551825 |
| 2025-05-20 | 23.80 | $24.29 | 510700 |
| 2025-05-19 | 23.75 | $24.24 | 525700 |
| 2025-05-16 | 23.70 | $24.59 | 563440 |
| 2025-05-15 | 23.61 | $24.51 | 531900 |
| 2025-05-14 | 23.51 | $24.53 | 665200 |
| 2025-05-13 | 23.40 | $24.54 | 832000 |
| 2025-05-12 | 23.28 | $24.64 | 787700 |
| 2025-05-09 | 23.14 | $23.62 | 547646 |
| 2025-05-08 | 23.09 | $23.64 | 721498 |
| 2025-05-07 | 23.03 | $23.00 | 958721 |
| 2025-05-06 | 23.04 | $23.03 | 623340 |
| 2025-05-05 | 23.04 | $23.32 | 461800 |
| 2025-05-02 | 23.01 | $23.26 | 530500 |
| 2025-05-01 | 22.98 | $22.95 | 674335 |
| 2025-04-30 | 22.99 | $22.86 | 811939 |
| 2025-04-29 | 23.00 | $23.22 | 815848 |
| 2025-04-28 | 22.97 | $22.94 | 660103 |
| 2025-04-25 | 22.98 | $22.85 | 889600 |
| 2025-04-24 | 22.99 | $23.04 | 1.3M |
| 2025-04-23 | 22.99 | $23.48 | 1.3M |
| 2025-04-22 | 22.94 | $23.29 | 1.1M |
| 2025-04-21 | 22.90 | $22.46 | 853125 |
| 2025-04-17 | 22.94 | $22.64 | 1.1M |
| 2025-04-16 | 22.98 | $22.25 | 1.0M |
| 2025-04-15 | 23.05 | $22.15 | 811542 |
| 2025-04-14 | 23.15 | $21.74 | 1.1M |
| 2025-04-11 | 23.30 | $21.42 | 993400 |
| 2025-04-10 | 23.49 | $21.14 | 1.2M |
| 2025-04-09 | 23.74 | $22.54 | 1.8M |
| 2025-04-08 | 23.87 | $21.26 | 1.1M |
| 2025-04-07 | 24.14 | $21.67 | 1.3M |
| 2025-04-04 | 24.40 | $21.66 | 1.2M |
| 2025-04-03 | 24.69 | $22.66 | 1.8M |
| 2025-04-02 | 24.90 | $24.68 | 919927 |
| 2025-04-01 | 24.93 | $24.23 | 705036 |
| 2025-03-31 | 25.00 | $24.44 | 885100 |
| 2025-03-28 | 25.06 | $24.29 | 560545 |
| 2025-03-27 | 25.14 | $24.77 | 828601 |
| 2025-03-26 | 25.18 | $24.87 | 506600 |
| 2025-03-25 | 25.21 | $24.99 | 573200 |
| 2025-03-24 | 25.24 | $25.01 | 1.1M |
| 2025-03-21 | 25.26 | $24.13 | 2.4M |
| 2025-03-20 | 25.38 | $24.26 | 2.4M |
| 2025-03-19 | 25.50 | $24.66 | 973600 |
| 2025-03-18 | 25.58 | $24.46 | 735946 |
| 2025-03-17 | 25.70 | $24.60 | 856100 |
| 2025-03-14 | 25.82 | $24.66 | 827307 |
| 2025-03-13 | 25.94 | $24.15 | 757416 |
| 2025-03-12 | 26.13 | $24.53 | 948215 |
| 2025-03-11 | 26.30 | $24.70 | 856513 |
| 2025-03-10 | 26.46 | $25.44 | 1.5M |
| 2025-03-07 | 26.57 | $25.79 | 702100 |
| 2025-03-06 | 26.65 | $25.71 | 529800 |
| 2025-03-05 | 26.75 | $25.93 | 557530 |
| 2025-03-04 | 26.84 | $26.06 | 736300 |
| 2025-03-03 | 26.92 | $26.90 | 882900 |
| 2025-02-28 | 26.92 | $26.91 | 766000 |
| 2025-02-27 | 26.92 | $26.69 | 463900 |
| 2025-02-26 | 26.95 | $26.56 | 599300 |
| 2025-02-25 | 26.99 | $26.47 | 668799 |
| 2025-02-24 | 27.05 | $26.36 | 510600 |
| 2025-02-21 | 27.12 | $26.48 | 640300 |
| 2025-02-20 | 27.18 | $27.27 | 603228 |
| 2025-02-19 | 27.18 | $27.49 | 568700 |
| 2025-02-18 | 27.14 | $27.79 | 622900 |
| 2025-02-14 | 27.07 | $27.12 | 485900 |
| 2025-02-13 | 27.07 | $27.40 | 747300 |
| 2025-02-12 | 27.03 | $27.17 | 546800 |
| 2025-02-11 | 27.02 | $27.75 | 511027 |
| 2025-02-10 | 26.94 | $27.15 | 613839 |
| 2025-02-07 | 26.92 | $27.49 | 809729 |
| 2025-02-06 | 26.86 | $28.18 | 629143 |
| 2025-02-05 | 26.72 | $28.04 | 710816 |
| 2025-02-04 | 26.58 | $27.70 | 1.2M |
| 2025-02-03 | 26.47 | $27.58 | 1.3M |
| 2025-01-31 | 26.35 | $27.62 | 2.2M |
| 2025-01-30 | 26.22 | $26.79 | 1.2M |
| 2025-01-29 | 26.16 | $26.49 | 586734 |
| 2025-01-28 | 26.12 | $26.59 | 584533 |
| 2025-01-27 | 26.07 | $26.89 | 891900 |
| 2025-01-24 | 25.98 | $26.36 | 453700 |
| 2025-01-23 | 25.95 | $26.14 | 635400 |
| 2025-01-22 | 25.93 | $26.29 | 457701 |
| 2025-01-21 | 25.89 | $26.44 | 557900 |
| 2025-01-17 | 25.83 | $26.09 | 445437 |
| 2025-01-16 | 25.80 | $25.89 | 455123 |
| 2025-01-15 | 25.79 | $26.01 | 771924 |
| 2025-01-14 | 25.77 | $25.63 | 1.1M |
| 2025-01-13 | 25.78 | $25.01 | 1.2M |
| 2025-01-10 | 25.86 | $24.76 | 1.9M |
| 2025-01-08 | 25.98 | $25.07 | 588916 |
| 2025-01-07 | 26.08 | $25.24 | 743503 |
| 2025-01-06 | 26.16 | $25.53 | 721900 |
| 2025-01-03 | 26.23 | $25.90 | 558315 |
| 2025-01-02 | 26.27 | $25.57 | 636700 |
| 2024-12-31 | 26.34 | $25.95 | 545000 |
| 2024-12-30 | 26.38 | $25.91 | 497200 |
| 2024-12-27 | 26.43 | $25.95 | 467141 |
| 2024-12-26 | 26.48 | $26.24 | 359019 |
| 2024-12-24 | 26.51 | $26.03 | 179833 |
| 2024-12-23 | 26.56 | $25.70 | 646633 |
| 2024-12-20 | 26.65 | $25.48 | 3.0M |
| 2024-12-19 | 26.77 | $25.20 | 991303 |
| 2024-12-18 | 26.93 | $25.19 | 1.1M |
| 2024-12-17 | 27.12 | $26.72 | 821500 |
| 2024-12-16 | 27.16 | $27.27 | 706035 |
| 2024-12-13 | 27.15 | $27.06 | 705200 |
| 2024-12-12 | 27.16 | $27.26 | 652430 |
| 2024-12-11 | 27.15 | $27.47 | 810315 |
| 2024-12-10 | 27.11 | $27.42 | 806000 |
| 2024-12-09 | 27.08 | $27.39 | 662714 |
| 2024-12-06 | 27.05 | $27.30 | 505300 |
| 2024-12-05 | 27.02 | $27.36 | 688500 |
| 2024-12-04 | 26.98 | $27.10 | 557700 |
| 2024-12-03 | 26.97 | $27.06 | 588622 |
| 2024-12-02 | 26.96 | $27.40 | 641500 |
| 2024-11-29 | 26.91 | $27.61 | 411600 |
| 2024-11-27 | 26.84 | $27.60 | 729000 |
| 2024-11-26 | 26.76 | $27.68 | 900929 |
| 2024-11-25 | 26.67 | $28.16 | 1.2M |
| 2024-11-22 | 26.51 | $27.90 | 1.4M |
| 2024-11-21 | 26.36 | $27.29 | 592481 |
| 2024-11-20 | 26.26 | $26.99 | 496300 |
| 2024-11-19 | 26.19 | $26.85 | 461306 |
| 2024-11-18 | 26.12 | $26.91 | 488014 |
| 2024-11-15 | 26.03 | $27.20 | 633000 |
| 2024-11-14 | 25.91 | $27.24 | 608721 |
| 2024-11-13 | 25.77 | $27.39 | 640732 |
| 2024-11-12 | 25.60 | $27.53 | 463420 |
| 2024-11-11 | 25.40 | $27.67 | 583100 |
| 2024-11-08 | 25.16 | $27.15 | 738000 |
| 2024-11-07 | 24.95 | $27.00 | 922800 |
| 2024-11-06 | 24.73 | $28.30 | 1.1M |
| 2024-11-05 | 24.36 | $25.40 | 476928 |
| 2024-11-04 | 24.25 | $25.03 | 579909 |
| 2024-11-01 | 24.17 | $24.82 | 404806 |
| 2024-10-31 | 24.10 | $24.74 | 400549 |
| 2024-10-30 | 24.03 | $25.14 | 503300 |
| 2024-10-29 | 23.91 | $25.01 | 458100 |
| 2024-10-28 | 23.80 | $24.95 | 720200 |
| 2024-10-25 | 23.68 | $23.96 | 708500 |
| 2024-10-24 | 23.65 | $23.99 | 647491 |
| 2024-10-23 | 23.61 | $23.85 | 572900 |
| 2024-10-22 | 23.58 | $23.87 | 411100 |
| 2024-10-21 | 23.55 | $23.64 | 493400 |
| 2024-10-18 | 23.54 | $24.53 | 645213 |
| 2024-10-17 | 23.44 | $24.67 | 489548 |
| 2024-10-16 | 23.31 | $24.44 | 435937 |
| 2024-10-15 | 23.19 | $24.20 | 582600 |
| 2024-10-14 | 23.09 | $23.63 | 308436 |
| 2024-10-11 | 23.03 | $23.54 | 428423 |
| 2024-10-10 | 22.97 | $22.90 | 331027 |
| 2024-10-09 | 22.98 | $22.86 | 543723 |
| 2024-10-08 | 23.00 | $22.62 | 420644 |
| 2024-10-07 | 23.03 | $22.66 | 370000 |
| 2024-10-04 | 23.07 | $22.90 | 511500 |
| 2024-10-03 | 23.09 | $22.37 | 424000 |
| 2024-10-02 | 23.17 | $22.33 | 533320 |
| 2024-10-01 | 23.26 | $22.54 | 560563 |
| 2024-09-30 | 23.33 | $23.15 | 466321 |
| 2024-09-27 | 23.35 | $22.80 | 655337 |
| 2024-09-26 | 23.41 | $23.12 | 694200 |
| 2024-09-25 | 23.44 | $22.70 | 457723 |
| 2024-09-24 | 23.52 | $22.93 | 744109 |
| 2024-09-23 | 23.58 | $23.74 | 475913 |
| 2024-09-20 | 23.56 | $23.80 | 2.8M |
| 2024-09-19 | 23.54 | $24.20 | 477717 |
| 2024-09-18 | 23.47 | $23.60 | 592100 |
| 2024-09-17 | 23.45 | $23.63 | 409200 |
| 2024-09-16 | 23.44 | $23.46 | 532243 |
| 2024-09-13 | 23.43 | $23.27 | 447544 |
| 2024-09-12 | 23.45 | $22.66 | 390200 |
| 2024-09-11 | 23.53 | $22.70 | 519700 |
| 2024-09-10 | 23.62 | $23.14 | 673500 |
| 2024-09-09 | 23.67 | $23.25 | 528018 |
| 2024-09-06 | 23.72 | $23.10 | 463106 |
| 2024-09-05 | 23.78 | $23.55 | 436400 |
| 2024-09-04 | 23.81 | $23.97 | 399534 |
| 2024-09-03 | 23.79 | $24.08 | 536300 |
| 2024-08-30 | 23.76 | $24.33 | 700848 |
| 2024-08-29 | 23.70 | $24.36 | 351000 |
| 2024-08-28 | 23.63 | $24.06 | 309900 |
| 2024-08-27 | 23.58 | $23.92 | 369400 |
| 2024-08-26 | 23.55 | $24.13 | 377510 |
| 2024-08-23 | 23.48 | $24.26 | 530400 |
| 2024-08-22 | 23.40 | $23.48 | 308539 |
| 2024-08-21 | 23.39 | $23.20 | 327300 |
| 2024-08-20 | 23.41 | $23.08 | 433700 |
| 2024-08-19 | 23.45 | $23.60 | 520817 |
| 2024-08-16 | 23.43 | $23.56 | 547800 |
| 2024-08-15 | 23.42 | $23.38 | 469900 |
| 2024-08-14 | 23.42 | $23.10 | 444600 |
| 2024-08-13 | 23.46 | $23.25 | 325106 |
| 2024-08-12 | 23.48 | $22.96 | 411000 |
| 2024-08-09 | 23.54 | $23.33 | 411441 |
| 2024-08-08 | 23.56 | $23.24 | 400100 |
| 2024-08-07 | 23.59 | $22.90 | 338029 |
| 2024-08-06 | 23.66 | $23.06 | 465545 |
| 2024-08-05 | 23.73 | $22.99 | 643121 |
| 2024-08-02 | 23.80 | $23.46 | 625505 |
| 2024-08-01 | 23.84 | $24.11 | 953800 |
| 2024-07-31 | 23.81 | $25.04 | 833649 |
| 2024-07-30 | 23.68 | $25.26 | 814936 |
| 2024-07-29 | 23.52 | $25.21 | 907200 |
| 2024-07-26 | 23.34 | $26.10 | 1.1M |
| 2024-07-25 | 23.05 | $25.12 | 1.1M |
| 2024-07-24 | 22.83 | $24.31 | 802000 |
| 2024-07-23 | 22.67 | $24.87 | 680225 |
| 2024-07-22 | 22.44 | $24.74 | 733921 |
| 2024-07-19 | 22.20 | $24.27 | 859901 |
| 2024-07-18 | 21.98 | $24.27 | 1.2M |
| 2024-07-17 | 21.74 | $24.72 | 1.5M |
| 2024-07-16 | 21.43 | $24.20 | 1.1M |
| 2024-07-15 | 21.14 | $23.28 | 813900 |
| 2024-07-12 | 20.91 | $22.44 | 953700 |
| 2024-07-11 | 20.75 | $22.07 | 797100 |
| 2024-07-10 | 20.61 | $21.59 | 773900 |
| 2024-07-09 | 20.51 | $21.00 | 628542 |
| 2024-07-08 | 20.46 | $20.65 | 798200 |
| 2024-07-05 | 20.44 | $20.55 | 1.7M |
| 2024-07-03 | 20.43 | $20.52 | 637200 |
| 2024-07-02 | 20.42 | $20.84 | 499900 |
| 2024-07-01 | 20.37 | $20.67 | 783900 |
| 2024-06-28 | 20.34 | $20.76 | 2.0M |
| 2024-06-27 | 20.30 | $20.47 | 568637 |
| 2024-06-26 | 20.28 | $20.29 | 427400 |
| 2024-06-25 | 20.28 | $20.25 | 727702 |
| 2024-06-24 | 20.28 | $20.49 | 537100 |
| 2024-06-21 | 20.26 | $20.05 | 1.9M |
| 2024-06-20 | 20.28 | $20.15 | 481844 |
| 2024-06-18 | 20.30 | $20.05 | 475100 |
| 2024-06-17 | 20.32 | $20.03 | 586112 |
| 2024-06-14 | 20.35 | $19.66 | 372200 |
| 2024-06-13 | 20.43 | $19.92 | 463928 |
| 2024-06-12 | 20.48 | $20.22 | 541513 |
| 2024-06-11 | 20.51 | $19.77 | 448325 |
| 2024-06-10 | 20.58 | $19.79 | 579641 |
| 2024-06-07 | 20.67 | $19.95 | 335900 |
| 2024-06-06 | 20.74 | $20.06 | 437439 |
| 2024-06-05 | 20.82 | $20.05 | 429700 |
| 2024-06-04 | 20.90 | $19.86 | 516614 |
| 2024-06-03 | 21.01 | $20.07 | 529127 |
| 2024-05-31 | 21.10 | $20.33 | 1.6M |
| 2024-05-30 | 21.19 | $20.28 | 740647 |
| 2024-05-29 | 21.28 | $19.97 | 530123 |
| 2024-05-28 | 21.42 | $20.33 | 572324 |
| 2024-05-24 | 21.53 | $20.57 | 609725 |
| 2024-05-23 | 21.63 | $20.61 | 655800 |
| 2024-05-22 | 21.74 | $21.18 | 453218 |
| 2024-05-21 | 21.80 | $21.62 | 555800 |
| 2024-05-20 | 21.82 | $21.44 | 482600 |
| 2024-05-17 | 21.86 | $21.96 | 390624 |
| 2024-05-16 | 21.85 | $22.01 | 553700 |
| 2024-05-15 | 21.83 | $22.05 | 713638 |
| 2024-05-14 | 21.81 | $22.38 | 323900 |
| 2024-05-13 | 21.75 | $22.11 | 355717 |
| 2024-05-10 | 21.71 | $22.11 | 278200 |
| 2024-05-09 | 21.67 | $22.10 | 441440 |
| 2024-05-08 | 21.63 | $22.12 | 555100 |
| 2024-05-07 | 21.57 | $21.94 | 398802 |
| 2024-05-06 | 21.54 | $22.04 | 591112 |
| 2024-05-03 | 21.48 | $21.78 | 446200 |
| 2024-05-02 | 21.45 | $21.69 | 441647 |
| 2024-05-01 | 21.43 | $21.55 | 749417 |
| 2024-04-30 | 21.41 | $21.09 | 748338 |
| 2024-04-29 | 21.45 | $21.51 | 872200 |
| 2024-04-26 | 21.44 | $21.89 | 641100 |
| 2024-04-25 | 21.39 | $22.07 | 728300 |
| 2024-04-24 | 21.32 | $22.21 | 764700 |
| 2024-04-23 | 21.23 | $21.96 | 804126 |
| 2024-04-22 | 21.15 | $21.67 | 1.2M |
| 2024-04-19 | 21.10 | $21.00 | 866100 |
| 2024-04-18 | 21.11 | $20.53 | 883144 |
| 2024-04-17 | 21.17 | $20.54 | 501800 |
| 2024-04-16 | 21.23 | $20.53 | 478241 |
| 2024-04-15 | 21.31 | $20.88 | 392000 |
| 2024-04-12 | 21.35 | $20.99 | 389100 |
| 2024-04-11 | 21.39 | $21.09 | 371129 |
| 2024-04-10 | 21.42 | $21.22 | 770500 |
| 2024-04-09 | 21.44 | $22.11 | 525315 |
| 2024-04-08 | 21.37 | $21.71 | 478243 |
| 2024-04-05 | 21.34 | $21.20 | 471013 |
| 2024-04-04 | 21.35 | $21.31 | 723500 |
| 2024-04-03 | 21.36 | $21.25 | 649800 |
| 2024-04-02 | 21.37 | $21.18 | 656330 |
| 2024-04-01 | 21.39 | $21.51 | 574503 |
| 2024-03-28 | 21.38 | $21.96 | 901800 |
| 2024-03-27 | 21.31 | $21.73 | 1.1M |
| 2024-03-26 | 21.27 | $21.28 | 415400 |
| 2024-03-25 | 21.27 | $21.32 | 389912 |
| 2024-03-22 | 21.26 | $21.28 | 379000 |
| 2024-03-21 | 21.26 | $21.75 | 633818 |
| 2024-03-20 | 21.21 | $21.65 | 473121 |
| 2024-03-19 | 21.17 | $21.05 | 531020 |
| 2024-03-18 | 21.18 | $20.95 | 691045 |
| 2024-03-15 | 21.20 | $21.04 | 1.6M |
| 2024-03-14 | 21.22 | $20.93 | 940900 |
| 2024-03-13 | 21.25 | $21.26 | 417000 |
| 2024-03-12 | 21.25 | $21.26 | 600400 |
| 2024-03-11 | 21.25 | $21.39 | 463426 |
| 2024-03-08 | 21.23 | $21.44 | 475800 |
| 2024-03-07 | 21.21 | $21.27 | 388400 |
| 2024-03-06 | 21.20 | $21.30 | 657400 |
| 2024-03-05 | 21.19 | $21.42 | 822800 |
| 2024-03-04 | 21.17 | $20.76 | 707253 |
| 2024-03-01 | 21.21 | $20.81 | 571600 |
| 2024-02-29 | 21.25 | $20.96 | 707703 |
| 2024-02-28 | 21.29 | $20.80 | 509846 |
| 2024-02-27 | 21.34 | $20.98 | 457736 |
| 2024-02-26 | 21.37 | $20.88 | 572700 |
| 2024-02-23 | 21.43 | $21.16 | 415700 |
| 2024-02-22 | 21.45 | $21.17 | 451018 |
| 2024-02-21 | 21.48 | $21.43 | 481677 |
| 2024-02-20 | 21.49 | $21.41 | 760226 |
| 2024-02-16 | 21.50 | $21.63 | 659816 |
| 2024-02-15 | 21.48 | $21.71 | 688327 |
| 2024-02-14 | 21.46 | $21.35 | 786000 |
| 2024-02-13 | 21.47 | $20.97 | 879022 |
| 2024-02-12 | 21.53 | $21.57 | 500400 |
| 2024-02-09 | 21.52 | $21.21 | 604714 |
| 2024-02-08 | 21.55 | $20.95 | 408107 |
| 2024-02-07 | 21.62 | $20.94 | 671506 |
| 2024-02-06 | 21.69 | $20.90 | 652600 |
| 2024-02-05 | 21.77 | $21.02 | 599433 |
| 2024-02-02 | 21.85 | $21.29 | 837105 |
| 2024-02-01 | 21.91 | $21.33 | 948400 |
| 2024-01-31 | 21.97 | $21.69 | 1.7M |
| 2024-01-30 | 22.00 | $22.77 | 628835 |
| 2024-01-29 | 21.92 | $22.76 | 720631 |
| 2024-01-26 | 21.83 | $22.29 | 908300 |
| 2024-01-25 | 21.78 | $21.61 | 1.2M |
| 2024-01-24 | 21.80 | $21.85 | 1.1M |
| 2024-01-23 | 21.79 | $21.65 | 831500 |
| 2024-01-22 | 21.81 | $22.16 | 665168 |
| 2024-01-19 | 21.77 | $21.69 | 573924 |
| 2024-01-18 | 21.78 | $21.34 | 666100 |
| 2024-01-17 | 21.83 | $21.07 | 445900 |
| 2024-01-16 | 21.91 | $21.17 | 428021 |
| 2024-01-12 | 21.98 | $21.57 | 410141 |
| 2024-01-11 | 22.03 | $21.75 | 640349 |
| 2024-01-10 | 22.05 | $21.92 | 406000 |
| 2024-01-09 | 22.07 | $21.94 | 517700 |
| 2024-01-08 | 22.08 | $22.22 | 919254 |
| 2024-01-05 | 22.07 | $22.10 | 2.2M |
| 2024-01-04 | 22.06 | $22.28 | 1.0M |
| 2024-01-03 | 22.04 | $22.12 | 638226 |
| 2024-01-02 | 22.03 | $22.73 | 817427 |
| 2023-12-29 | 21.96 | $22.86 | 840100 |
| 2023-12-28 | 21.87 | $23.14 | 453300 |
| 2023-12-27 | 21.73 | $22.96 | 360200 |
| 2023-12-26 | 21.60 | $23.05 | 561040 |
| 2023-12-22 | 21.45 | $22.72 | 443539 |
| 2023-12-21 | 21.32 | $22.67 | 566100 |
| 2023-12-20 | 21.17 | $22.37 | 848900 |
| 2023-12-19 | 21.05 | $23.03 | 795500 |
| 2023-12-18 | 20.84 | $22.73 | 875409 |
| 2023-12-15 | 20.64 | $22.60 | 3.0M |
| 2023-12-14 | 20.43 | $22.81 | 1.3M |
| 2023-12-13 | 20.18 | $21.87 | 1.3M |
| 2023-12-12 | 20.01 | $21.17 | 742828 |
| 2023-12-11 | 19.89 | $21.08 | 747923 |
| 2023-12-08 | 19.76 | $21.04 | 664627 |
| 2023-12-07 | 19.62 | $20.88 | 851500 |
| 2023-12-06 | 19.49 | $20.42 | 740700 |
| 2023-12-05 | 19.39 | $20.31 | 655300 |
| 2023-12-04 | 19.30 | $20.68 | 843300 |
| 2023-12-01 | 19.15 | $20.43 | 1.0M |
| 2023-11-30 | 19.02 | $19.65 | 777232 |
| 2023-11-29 | 18.95 | $19.68 | 1.1M |
| 2023-11-28 | 18.88 | $19.22 | 560543 |
| 2023-11-27 | 18.84 | $19.14 | 690000 |
| 2023-11-24 | 18.81 | $19.10 | 231403 |
| 2023-11-22 | 18.78 | $19.10 | 639700 |
| 2023-11-21 | 18.74 | $19.22 | 658700 |
| 2023-11-20 | 18.69 | $19.49 | 843011 |
| 2023-11-17 | 18.61 | $19.42 | 607100 |
| 2023-11-16 | 18.52 | $19.46 | 784800 |
| 2023-11-15 | 18.42 | $19.39 | 863719 |
| 2023-11-14 | 18.32 | $19.48 | 1.2M |
| 2023-11-13 | 18.20 | $18.11 | 671015 |
| 2023-11-10 | 18.21 | $18.22 | 565517 |
| 2023-11-09 | 18.21 | $18.11 | 905334 |
| 2023-11-08 | 18.22 | $18.19 | 950500 |
| 2023-11-07 | 18.22 | $18.33 | 905300 |
| 2023-11-06 | 18.21 | $18.83 | 977917 |
| 2023-11-03 | 18.15 | $19.21 | 834000 |
| 2023-11-02 | 18.03 | $18.88 | 772300 |
| 2023-11-01 | 17.94 | $18.00 | 857208 |
| 2023-10-31 | 17.94 | $17.93 | 818344 |
| 2023-10-30 | 17.94 | $18.00 | 904800 |
| 2023-10-27 | 17.93 | $17.81 | 1.2M |
| 2023-10-26 | 17.95 | $18.13 | 1.4M |
| 2023-10-25 | 17.93 | $17.68 | 1.1M |
| 2023-10-24 | 17.95 | $17.52 | 919920 |
| 2023-10-23 | 18.00 | $17.55 | 1.1M |
| 2023-10-20 | 18.04 | $17.26 | 822242 |
| 2023-10-19 | 18.13 | $17.94 | 523800 |
| 2023-10-18 | 18.15 | $18.11 | 581411 |
| 2023-10-17 | 18.15 | $18.59 | 931400 |
| 2023-10-16 | 18.10 | $18.49 | 906912 |
| 2023-10-13 | 18.06 | $17.92 | 896900 |
| 2023-10-12 | 18.08 | $18.08 | 607343 |
| 2023-10-11 | 18.08 | $18.29 | 432924 |
| 2023-10-10 | 18.06 | $18.27 | 498200 |
| 2023-10-09 | 18.03 | $18.02 | 722101 |
| 2023-10-06 | 18.04 | $17.93 | 987646 |
| 2023-10-05 | 18.05 | $17.66 | 625958 |
| 2023-10-04 | 18.09 | $17.38 | 645524 |
| 2023-10-03 | 18.16 | $17.52 | 531619 |
| 2023-10-02 | 18.23 | $17.63 | 841329 |
| 2023-09-29 | 18.29 | $18.05 | 1.0M |
| 2023-09-28 | 18.32 | $17.86 | 1.0M |
| 2023-09-27 | 18.37 | $18.08 | 881400 |
| 2023-09-26 | 18.40 | $17.96 | 1.4M |
| 2023-09-25 | 18.44 | $18.22 | 593634 |
| 2023-09-22 | 18.47 | $18.19 | 995513 |
| 2023-09-21 | 18.50 | $18.33 | 974000 |
| 2023-09-20 | 18.51 | $18.39 | 907700 |
| 2023-09-19 | 18.53 | $18.45 | 1.1M |
| 2023-09-18 | 18.54 | $18.32 | 943713 |
| 2023-09-15 | 18.56 | $18.26 | 3.6M |
| 2023-09-14 | 18.59 | $17.79 | 1.1M |
| 2023-09-13 | 18.67 | $17.57 | 1.0M |
| 2023-09-12 | 18.79 | $17.84 | 992709 |
| 2023-09-11 | 18.89 | $17.96 | 736636 |
| 2023-09-08 | 18.99 | $18.30 | 741300 |
| 2023-09-07 | 19.06 | $18.08 | 1.2M |
| 2023-09-06 | 19.16 | $18.29 | 610824 |
| 2023-09-05 | 19.26 | $18.87 | 566800 |
| 2023-09-01 | 19.30 | $19.31 | 511721 |
| 2023-08-31 | 19.30 | $18.91 | 625321 |
| 2023-08-30 | 19.34 | $19.01 | 494900 |
| 2023-08-29 | 19.37 | $19.18 | 434000 |
| 2023-08-28 | 19.39 | $18.93 | 619948 |
| 2023-08-25 | 19.44 | $18.68 | 575000 |
| 2023-08-24 | 19.52 | $18.83 | 685600 |
| 2023-08-23 | 19.59 | $18.86 | 649700 |
| 2023-08-22 | 19.67 | $18.61 | 722255 |
| 2023-08-21 | 19.78 | $18.92 | 1.1M |
| 2023-08-18 | 19.87 | $19.22 | 713216 |
| 2023-08-17 | 19.94 | $19.46 | 1.2M |
| 2023-08-16 | 19.99 | $18.58 | 839077 |
| 2023-08-15 | 20.14 | $18.64 | 928265 |
| 2023-08-14 | 20.30 | $19.64 | 496400 |
| 2023-08-11 | 20.36 | $20.13 | 685200 |
| 2023-08-10 | 20.39 | $20.43 | 537000 |
| 2023-08-09 | 20.38 | $20.27 | 443000 |
| 2023-08-08 | 20.40 | $20.38 | 661514 |
| 2023-08-07 | 20.40 | $20.53 | 396700 |
| 2023-08-04 | 20.38 | $20.32 | 448111 |
| 2023-08-03 | 20.39 | $20.30 | 666400 |
| 2023-08-02 | 20.40 | $20.49 | 910300 |
| 2023-08-01 | 20.39 | $20.38 | 1.1M |
| 2023-07-31 | 20.39 | $20.69 | 1.1M |
| 2023-07-28 | 20.36 | $21.36 | 1.3M |
| 2023-07-27 | 20.26 | $21.92 | 1.3M |
| 2023-07-26 | 20.08 | $22.40 | 1.1M |
| 2023-07-25 | 19.84 | $21.40 | 1.2M |
| 2023-07-24 | 19.67 | $21.68 | 1.4M |
| 2023-07-21 | 19.46 | $20.94 | 1.0M |
| 2023-07-20 | 19.31 | $21.20 | 1.3M |
| 2023-07-19 | 19.11 | $21.52 | 1.2M |
| 2023-07-18 | 18.85 | $20.68 | 1.2M |
| 2023-07-17 | 18.66 | $19.40 | 576400 |
| 2023-07-14 | 18.58 | $19.24 | 744235 |
| 2023-07-13 | 18.51 | $19.50 | 952115 |
| 2023-07-12 | 18.41 | $19.18 | 795317 |
| 2023-07-11 | 18.33 | $18.67 | 1.1M |
| 2023-07-10 | 18.29 | $18.63 | 813200 |
| 2023-07-07 | 18.26 | $18.51 | 901448 |
| 2023-07-06 | 18.23 | $17.92 | 1.1M |
| 2023-07-05 | 18.26 | $18.21 | 618868 |
| 2023-07-03 | 18.27 | $18.58 | 276400 |
| 2023-06-30 | 18.23 | $18.01 | 554948 |
| 2023-06-29 | 18.26 | $18.10 | 876301 |
| 2023-06-28 | 18.27 | $17.91 | 675300 |
| 2023-06-27 | 18.31 | $18.24 | 473100 |
| 2023-06-26 | 18.32 | $17.88 | 454986 |
| 2023-06-23 | 18.37 | $17.66 | 732720 |
| 2023-06-22 | 18.44 | $17.97 | 979900 |
| 2023-06-21 | 18.49 | $18.52 | 500189 |
| 2023-06-20 | 18.49 | $18.85 | 680900 |
| 2023-06-16 | 18.45 | $19.21 | 2.9M |
| 2023-06-15 | 18.37 | $19.34 | 644035 |
| 2023-06-14 | 18.27 | $19.15 | 883900 |
| 2023-06-13 | 18.18 | $19.68 | 726200 |
| 2023-06-12 | 18.02 | $19.24 | 829602 |
| 2023-06-09 | 17.89 | $19.08 | 774402 |
| 2023-06-08 | 17.76 | $19.21 | 727000 |
| 2023-06-07 | 17.61 | $19.48 | 1.1M |
| 2023-06-06 | 17.41 | $18.70 | 844808 |
| 2023-06-05 | 17.28 | $17.65 | 898646 |
| 2023-06-02 | 17.24 | $18.06 | 778802 |
| 2023-06-01 | 17.15 | $16.98 | 869101 |
| 2023-05-31 | 17.17 | $16.49 | 866200 |
| 2023-05-30 | 17.24 | $16.84 | 853513 |
| 2023-05-26 | 17.28 | $16.82 | 670619 |
| 2023-05-25 | 17.33 | $16.86 | 638600 |
| 2023-05-24 | 17.38 | $17.12 | 653736 |
| 2023-05-23 | 17.41 | $17.35 | 796046 |
| 2023-05-22 | 17.42 | $17.37 | 681800 |
| 2023-05-19 | 17.42 | $16.67 | 1.3M |
| 2023-05-18 | 17.50 | $17.26 | 1.3M |
| 2023-05-17 | 17.53 | $17.18 | 1.4M |
| 2023-05-16 | 17.56 | $16.25 | 1.2M |
| 2023-05-15 | 17.70 | $16.29 | 1.9M |
| 2023-05-12 | 17.85 | $15.62 | 1.7M |
| 2023-05-11 | 18.08 | $15.62 | 1.5M |
| 2023-05-10 | 18.34 | $16.31 | 688134 |
| 2023-05-09 | 18.56 | $16.70 | 937290 |
| 2023-05-08 | 18.75 | $17.09 | 1.5M |
| 2023-05-05 | 18.93 | $17.09 | 1.0M |
| 2023-05-04 | 19.12 | $16.73 | 2.6M |
| 2023-05-03 | 19.37 | $17.02 | 2.0M |
| 2023-05-02 | 19.62 | $16.87 | 1.8M |
| 2023-05-01 | 19.91 | $18.21 | 1.2M |
| 2023-04-28 | 20.09 | $19.11 | 1.0M |
| 2023-04-27 | 20.19 | $19.38 | 998200 |
| 2023-04-26 | 20.28 | $18.85 | 1.1M |
| 2023-04-25 | 20.43 | $18.99 | 1.0M |
| 2023-04-24 | 20.58 | $19.82 | 616820 |
| 2023-04-21 | 20.66 | $19.75 | 666702 |
| 2023-04-20 | 20.76 | $20.05 | 717100 |
| 2023-04-19 | 20.83 | $20.30 | 755541 |
| 2023-04-18 | 20.89 | $19.72 | 1.2M |
| 2023-04-17 | 21.01 | $20.63 | 691600 |
| 2023-04-14 | 21.05 | $20.31 | 774800 |
| 2023-04-13 | 21.13 | $20.50 | 556438 |
| 2023-04-12 | 21.19 | $20.34 | 845700 |
| 2023-04-11 | 21.28 | $20.46 | 1.1M |
| 2023-04-10 | 21.37 | $20.05 | 942726 |
| 2023-04-06 | 21.51 | $20.22 | 871725 |
| 2023-04-05 | 21.64 | $20.15 | 1.1M |
| 2023-04-04 | 21.80 | $20.35 | 1.3M |
| 2023-04-03 | 21.95 | $20.54 | 1.2M |
| 2023-03-31 | 22.10 | $20.63 | 920000 |
| 2023-03-30 | 22.25 | $20.43 | 819837 |
| 2023-03-29 | 22.45 | $21.00 | 693377 |
| 2023-03-28 | 22.60 | $21.23 | 612300 |
| 2023-03-27 | 22.74 | $20.94 | 757414 |
| 2023-03-24 | 22.93 | $20.87 | 838200 |
| 2023-03-23 | 23.15 | $20.54 | 1.4M |
| 2023-03-22 | 23.42 | $20.98 | 882036 |
| 2023-03-21 | 23.68 | $22.35 | 1.1M |
| 2023-03-20 | 23.82 | $21.23 | 1.6M |
| 2023-03-17 | 24.09 | $21.14 | 3.0M |
| 2023-03-16 | 24.40 | $21.67 | 2.0M |
| 2023-03-15 | 24.69 | $20.94 | 2.3M |
| 2023-03-14 | 25.09 | $21.17 | 1.8M |
| 2023-03-13 | 25.50 | $20.19 | 3.4M |
| 2023-03-10 | 26.06 | $23.03 | 1.9M |
| 2023-03-09 | 26.38 | $23.86 | 733849 |
| 2023-03-08 | 26.64 | $25.48 | 417803 |
| 2023-03-07 | 26.76 | $25.64 | 446026 |
| 2023-03-06 | 26.88 | $26.16 | 1.0M |
| 2023-03-03 | 26.96 | $26.73 | 453012 |
| 2023-03-02 | 26.98 | $26.33 | 446700 |
| 2023-03-01 | 27.05 | $27.39 | 458804 |
| 2023-02-28 | 27.01 | $27.35 | 578042 |
| 2023-02-27 | 26.98 | $27.31 | 535200 |
| 2023-02-24 | 26.94 | $27.12 | 450300 |
| 2023-02-23 | 26.92 | $26.80 | 288144 |
| 2023-02-22 | 26.94 | $26.72 | 476700 |
| 2023-02-21 | 26.96 | $26.73 | 410443 |
| 2023-02-17 | 26.98 | $27.05 | 350200 |
| 2023-02-16 | 26.98 | $26.82 | 271643 |
| 2023-02-15 | 26.99 | $27.45 | 303535 |
| 2023-02-14 | 26.95 | $27.10 | 253400 |
| 2023-02-13 | 26.93 | $27.35 | 240219 |
| 2023-02-10 | 26.89 | $27.09 | 348900 |
| 2023-02-09 | 26.86 | $27.23 | 292700 |
| 2023-02-08 | 26.83 | $27.44 | 356700 |
| 2023-02-07 | 26.76 | $27.78 | 454016 |
| 2023-02-06 | 26.65 | $27.50 | 450300 |
| 2023-02-03 | 26.56 | $27.84 | 972221 |
| 2023-02-02 | 26.43 | $27.79 | 574020 |
| 2023-02-01 | 26.29 | $27.44 | 550700 |
| 2023-01-31 | 26.17 | $27.44 | 686239 |
| 2023-01-30 | 26.03 | $26.90 | 770400 |
| 2023-01-27 | 25.94 | $26.75 | 971900 |
| 2023-01-26 | 25.86 | $25.44 | 782600 |
| 2023-01-25 | 25.90 | $25.43 | 354005 |
| 2023-01-24 | 25.95 | $25.37 | 343800 |
| 2023-01-23 | 26.01 | $25.75 | 454700 |
| 2023-01-20 | 26.04 | $25.90 | 545305 |
| 2023-01-19 | 26.05 | $25.46 | 451500 |
| 2023-01-18 | 26.11 | $25.64 | 611516 |
| 2023-01-17 | 26.16 | $26.75 | 514247 |
| 2023-01-13 | 26.10 | $27.05 | 487700 |
| 2023-01-12 | 26.00 | $27.21 | 529000 |
| 2023-01-11 | 25.87 | $26.56 | 347800 |
| 2023-01-10 | 25.80 | $26.36 | 455233 |
| 2023-01-09 | 25.74 | $26.28 | 490700 |
| 2023-01-06 | 25.69 | $26.48 | 356628 |
| 2023-01-05 | 25.60 | $25.83 | 714200 |
| 2023-01-04 | 25.58 | $25.95 | 514000 |
| 2023-01-03 | 25.54 | $26.06 | 535701 |
| 2022-12-30 | 25.49 | $26.04 | 359223 |
| 2022-12-29 | 25.43 | $25.96 | 302800 |
| 2022-12-28 | 25.37 | $25.51 | 278249 |
| 2022-12-27 | 25.36 | $25.67 | 281609 |
| 2022-12-23 | 25.32 | $25.54 | 253103 |
| 2022-12-22 | 25.30 | $25.39 | 331411 |
| 2022-12-21 | 25.29 | $25.50 | 456100 |
| 2022-12-20 | 25.27 | $25.21 | 535806 |
| 2022-12-19 | 25.28 | $24.91 | 646503 |
| 2022-12-16 | 25.32 | $24.49 | 3.3M |
| 2022-12-15 | 25.40 | $24.72 | 811113 |
| 2022-12-14 | 25.48 | $25.14 | 685700 |
| 2022-12-13 | 25.51 | $25.31 | 732125 |
| 2022-12-12 | 25.53 | $25.32 | 565300 |
| 2022-12-09 | 25.55 | $24.87 | 410127 |
| 2022-12-08 | 25.63 | $24.84 | 689404 |
| 2022-12-07 | 25.71 | $24.48 | 473723 |
| 2022-12-06 | 25.84 | $24.36 | 692200 |
| 2022-12-05 | 25.99 | $24.37 | 675335 |
| 2022-12-02 | 26.16 | $26.20 | 310900 |
| 2022-12-01 | 26.16 | $26.26 | 390217 |
| 2022-11-30 | 26.15 | $26.55 | 635919 |
| 2022-11-29 | 26.11 | $26.12 | 273800 |
| 2022-11-28 | 26.11 | $26.13 | 338728 |
| 2022-11-25 | 26.10 | $26.71 | 134800 |
| 2022-11-23 | 26.04 | $26.56 | 380000 |
| 2022-11-22 | 25.99 | $26.62 | 434412 |
| 2022-11-21 | 25.92 | $26.02 | 285047 |
| 2022-11-18 | 25.91 | $25.73 | 406847 |
| 2022-11-17 | 25.93 | $25.83 | 501740 |
| 2022-11-16 | 25.94 | $26.10 | 385400 |
| 2022-11-15 | 25.92 | $26.10 | 310818 |
| 2022-11-14 | 25.90 | $26.35 | 377236 |
| 2022-11-11 | 25.86 | $26.80 | 558100 |
| 2022-11-10 | 25.76 | $26.93 | 424900 |
| 2022-11-09 | 25.63 | $25.45 | 299000 |
| 2022-11-08 | 25.65 | $25.81 | 282113 |
| 2022-11-07 | 25.63 | $25.77 | 363509 |
| 2022-11-04 | 25.62 | $25.62 | 319600 |
| 2022-11-03 | 25.62 | $25.01 | 408712 |
| 2022-11-02 | 25.68 | $25.32 | 504600 |
| 2022-11-01 | 25.72 | $25.47 | 499500 |
| 2022-10-31 | 25.75 | $25.58 | 655949 |
| 2022-10-28 | 25.77 | $25.47 | 555300 |
| 2022-10-27 | 25.80 | $25.80 | 460411 |
| 2022-10-26 | 25.80 | $25.84 | 508700 |
| 2022-10-25 | 25.79 | $26.09 | 785500 |
| 2022-10-24 | 25.76 | $26.08 | 545516 |
| 2022-10-21 | 25.73 | $26.10 | 516749 |
| 2022-10-20 | 25.69 | $25.78 | 603911 |
| 2022-10-19 | 25.68 | $26.27 | 613927 |
| 2022-10-18 | 25.62 | $26.55 | 558300 |
| 2022-10-17 | 25.52 | $26.41 | 616500 |
| 2022-10-14 | 25.43 | $25.70 | 597713 |
| 2022-10-13 | 25.40 | $25.71 | 854042 |
| 2022-10-12 | 25.37 | $24.88 | 601300 |
| 2022-10-11 | 25.42 | $24.92 | 841400 |
| 2022-10-10 | 25.47 | $24.97 | 537101 |
| 2022-10-07 | 25.52 | $24.98 | 540145 |
| 2022-10-06 | 25.58 | $25.59 | 662000 |
| 2022-10-05 | 25.58 | $25.76 | 797249 |
| 2022-10-04 | 25.56 | $26.16 | 741546 |
| 2022-10-03 | 25.50 | $24.99 | 713800 |
| 2022-09-30 | 25.55 | $24.63 | 720412 |
| 2022-09-29 | 25.64 | $24.75 | 454833 |
| 2022-09-28 | 25.74 | $25.17 | 542136 |
| 2022-09-27 | 25.80 | $24.74 | 504919 |
| 2022-09-26 | 25.91 | $25.17 | 441800 |
| 2022-09-23 | 25.99 | $25.27 | 640641 |
| 2022-09-22 | 26.06 | $25.71 | 745122 |
| 2022-09-21 | 26.10 | $26.31 | 732900 |
| 2022-09-20 | 26.08 | $26.53 | 483802 |
| 2022-09-19 | 26.03 | $26.70 | 833700 |
| 2022-09-16 | 25.96 | $25.75 | 1.6M |
| 2022-09-15 | 25.98 | $26.04 | 608407 |
| 2022-09-14 | 25.98 | $25.99 | 688200 |
| 2022-09-13 | 25.98 | $25.59 | 512100 |
| 2022-09-12 | 26.02 | $26.50 | 549029 |
| 2022-09-09 | 25.97 | $26.39 | 449000 |
| 2022-09-08 | 25.92 | $26.11 | 441944 |
| 2022-09-07 | 25.90 | $25.47 | 741500 |
| 2022-09-06 | 25.95 | $25.04 | 446600 |
| 2022-09-02 | 26.04 | $25.31 | 437216 |
| 2022-09-01 | 26.12 | $25.45 | 465046 |
| 2022-08-31 | 26.19 | $25.71 | 731900 |
| 2022-08-30 | 26.24 | $25.99 | 591000 |
| 2022-08-29 | 26.27 | $25.87 | 429800 |
| 2022-08-26 | 26.31 | $26.32 | 270800 |
| 2022-08-25 | 26.31 | $26.91 | 274400 |
| 2022-08-24 | 26.25 | $26.37 | 274344 |
| 2022-08-23 | 26.23 | $26.44 | 244700 |
| 2022-08-22 | 26.21 | $26.38 | 301900 |
| 2022-08-19 | 26.19 | $26.91 | 754604 |
| 2022-08-18 | 26.12 | $27.46 | 529532 |
| 2022-08-17 | 25.98 | $27.45 | 493602 |
| 2022-08-16 | 25.82 | $27.79 | 700900 |
| 2022-08-15 | 25.61 | $27.76 | 483531 |
| 2022-08-12 | 25.39 | $27.65 | 542900 |
| 2022-08-11 | 25.15 | $27.07 | 406225 |
| 2022-08-10 | 24.95 | $26.67 | 583531 |
| 2022-08-09 | 24.76 | $26.25 | 468010 |
| 2022-08-08 | 24.61 | $26.18 | 627200 |
| 2022-08-05 | 24.44 | $26.03 | 566636 |
| 2022-08-04 | 24.28 | $25.61 | 393414 |
| 2022-08-03 | 24.13 | $25.78 | 418024 |
| 2022-08-02 | 23.96 | $25.80 | 743602 |
| 2022-08-01 | 23.77 | $25.83 | 1.0M |
| 2022-07-29 | 23.55 | $25.49 | 793004 |
| 2022-07-28 | 23.35 | $24.50 | 834200 |
| 2022-07-27 | 23.23 | $24.45 | 846000 |
| 2022-07-26 | 23.10 | $23.86 | 561800 |
| 2022-07-25 | 23.02 | $23.71 | 562100 |
| 2022-07-22 | 22.94 | $23.39 | 429631 |
| 2022-07-21 | 22.90 | $23.48 | 493705 |
| 2022-07-20 | 22.83 | $23.37 | 564236 |
| 2022-07-19 | 22.78 | $23.08 | 736242 |
| 2022-07-18 | 22.75 | $22.30 | 566726 |
| 2022-07-15 | 22.79 | $22.09 | 610833 |
| 2022-07-14 | 22.87 | $21.53 | 819900 |
| 2022-07-13 | 23.01 | $21.98 | 1.2M |
| 2022-07-12 | 23.12 | $22.54 | 628800 |
| 2022-07-11 | 23.18 | $22.81 | 401700 |
| 2022-07-08 | 23.21 | $23.01 | 266500 |
| 2022-07-07 | 23.24 | $23.15 | 472254 |
| 2022-07-06 | 23.25 | $22.87 | 602300 |
| 2022-07-05 | 23.28 | $22.77 | 781900 |
| 2022-07-01 | 23.34 | $22.86 | 725709 |
| 2022-06-30 | 23.39 | $22.71 | 772900 |
| 2022-06-29 | 23.46 | $22.80 | 822741 |
| 2022-06-28 | 23.53 | $23.09 | 869800 |
| 2022-06-27 | 23.58 | $23.16 | 1.4M |
| 2022-06-24 | 23.62 | $23.33 | 1.8M |
| 2022-06-23 | 23.65 | $21.77 | 597140 |
| 2022-06-22 | 23.85 | $22.26 | 1.0M |
| 2022-06-21 | 24.02 | $22.15 | 901502 |
| 2022-06-17 | 24.21 | $22.11 | 1.4M |
| 2022-06-16 | 24.43 | $21.97 | 1.6M |
| 2022-06-15 | 24.69 | $23.01 | 708300 |
| 2022-06-14 | 24.87 | $23.17 | 626634 |
| 2022-06-13 | 25.05 | $23.23 | 617300 |
| 2022-06-10 | 25.24 | $24.00 | 544208 |
| 2022-06-09 | 25.37 | $24.76 | 406600 |
| 2022-06-08 | 25.44 | $25.57 | 419148 |
| 2022-06-07 | 25.42 | $26.05 | 488517 |
| 2022-06-06 | 25.36 | $26.04 | 674507 |
| 2022-06-03 | 25.29 | $25.63 | 420000 |
| 2022-06-02 | 25.25 | $25.96 | 412211 |
| 2022-06-01 | 25.17 | $25.32 | 368900 |
| 2022-05-31 | 25.16 | $25.61 | 657700 |
| 2022-05-27 | 25.11 | $25.80 | 545542 |
| 2022-05-26 | 25.04 | $25.37 | 630800 |
| 2022-05-25 | 25.00 | $25.08 | 599900 |
| 2022-05-24 | 25.00 | $24.55 | 582000 |
| 2022-05-23 | 25.04 | $24.79 | 482500 |
| 2022-05-20 | 25.07 | $24.46 | 716121 |
| 2022-05-19 | 25.13 | $24.45 | 765700 |
| 2022-05-18 | 25.21 | $25.01 | 1.0M |
| 2022-05-17 | 25.23 | $25.19 | 531300 |
| 2022-05-16 | 25.23 | $24.37 | 397900 |
| 2022-05-13 | 25.32 | $24.58 | 430600 |
| 2022-05-12 | 25.40 | $24.57 | 488000 |
| 2022-05-11 | 25.49 | $24.62 | 821839 |
| 2022-05-10 | 25.58 | $24.79 | 645105 |
| 2022-05-09 | 25.66 | $24.75 | 883900 |
| 2022-05-06 | 25.76 | $24.89 | 830311 |
| 2022-05-05 | 25.85 | $24.80 | 851002 |
| 2022-05-04 | 25.96 | $25.20 | 749129 |
| 2022-05-03 | 26.04 | $24.72 | 1.1M |
| 2022-05-02 | 26.18 | $23.91 | 811123 |
| 2022-04-29 | 26.42 | $23.61 | 699600 |
| 2022-04-28 | 26.71 | $24.45 | 772800 |
| 2022-04-27 | 26.95 | $24.33 | 611132 |
| 2022-04-26 | 27.22 | $24.83 | 900940 |
| 2022-04-25 | 27.48 | $25.61 | 1.2M |
| 2022-04-22 | 27.67 | $26.34 | 745500 |
| 2022-04-21 | 27.81 | $27.49 | 932400 |
| 2022-04-20 | 27.85 | $27.99 | 531800 |
| 2022-04-19 | 27.83 | $28.04 | 1.0M |
| 2022-04-18 | 27.81 | $27.03 | 730541 |
| 2022-04-14 | 27.89 | $26.99 | 524845 |
| 2022-04-13 | 27.99 | $27.38 | 603300 |
| 2022-04-12 | 28.05 | $27.31 | 502208 |
| 2022-04-11 | 28.13 | $27.71 | 513211 |
| 2022-04-08 | 28.17 | $27.62 | 534700 |
| 2022-04-07 | 28.23 | $27.62 | 651117 |
| 2022-04-06 | 28.30 | $27.70 | 614030 |
| 2022-04-05 | 28.36 | $27.76 | 797747 |
| 2022-04-04 | 28.42 | $28.21 | 816000 |
| 2022-04-01 | 28.45 | $27.54 | 1.0M |
| 2022-03-31 | 28.54 | $27.89 | 699700 |
| 2022-03-30 | 28.61 | $28.41 | 536200 |
| 2022-03-29 | 28.63 | $29.34 | 494600 |
| 2022-03-28 | 28.56 | $28.92 | 501921 |
| 2022-03-25 | 28.52 | $29.25 | 468206 |
| 2022-03-24 | 28.44 | $28.41 | 507700 |
| 2022-03-23 | 28.44 | $27.96 | 566316 |
| 2022-03-22 | 28.49 | $29.04 | 368338 |
| 2022-03-21 | 28.44 | $28.80 | 469426 |
| 2022-03-18 | 28.40 | $28.78 | 1.4M |
| 2022-03-17 | 28.36 | $28.87 | 415500 |
| 2022-03-16 | 28.31 | $29.00 | 546400 |
| 2022-03-15 | 28.23 | $28.21 | 507200 |
| 2022-03-14 | 28.23 | $28.17 | 499505 |
| 2022-03-11 | 28.24 | $28.03 | 614200 |
| 2022-03-10 | 28.26 | $27.71 | 318600 |
| 2022-03-09 | 28.32 | $27.83 | 564835 |
| 2022-03-08 | 28.37 | $27.08 | 572326 |
| 2022-03-07 | 28.51 | $27.22 | 612511 |
| 2022-03-04 | 28.65 | $27.78 | 531900 |
| 2022-03-03 | 28.74 | $28.40 | 572700 |
| 2022-03-02 | 28.77 | $28.39 | 502620 |
| 2022-03-01 | 28.81 | $27.42 | 1.0M |
| 2022-02-28 | 28.96 | $29.07 | 432809 |
| 2022-02-25 | 28.95 | $29.12 | 718900 |
| 2022-02-24 | 28.93 | $28.05 | 772500 |
| 2022-02-23 | 29.02 | $28.57 | 606600 |
| 2022-02-22 | 29.07 | $29.15 | 764946 |
| 2022-02-18 | 29.06 | $29.18 | 536900 |
| 2022-02-17 | 29.05 | $28.91 | 619000 |
| 2022-02-16 | 29.06 | $29.61 | 584900 |
| 2022-02-15 | 29.00 | $29.61 | 523100 |
| 2022-02-14 | 28.94 | $28.79 | 434500 |
| 2022-02-11 | 28.96 | $29.17 | 416629 |
| 2022-02-10 | 28.93 | $29.19 | 583239 |
| 2022-02-09 | 28.91 | $29.26 | 377100 |
| 2022-02-08 | 28.87 | $29.61 | 415300 |
| 2022-02-07 | 28.79 | $28.76 | 454102 |
| 2022-02-04 | 28.80 | $28.77 | 464420 |
| 2022-02-03 | 28.80 | $28.53 | 391424 |
| 2022-02-02 | 28.83 | $28.61 | 569200 |
| 2022-02-01 | 28.85 | $28.90 | 467100 |
| 2022-01-31 | 28.85 | $28.35 | 704753 |
| 2022-01-28 | 28.90 | $28.19 | 506800 |
| 2022-01-27 | 28.97 | $28.17 | 397618 |
| 2022-01-26 | 29.06 | $28.68 | 642400 |
| 2022-01-25 | 29.10 | $28.80 | 849900 |
| 2022-01-24 | 29.13 | $28.68 | 1.0M |
| 2022-01-21 | 29.17 | $28.88 | 932510 |
| 2022-01-20 | 29.20 | $29.00 | 651013 |
| 2022-01-19 | 29.23 | $29.71 | 475400 |
| 2022-01-18 | 29.18 | $30.89 | 631113 |
| 2022-01-14 | 28.99 | $30.95 | 609100 |
| 2022-01-13 | 28.79 | $30.93 | 911300 |
| 2022-01-12 | 28.56 | $30.23 | 1.3M |
| 2022-01-11 | 28.39 | $30.54 | 659800 |
| 2022-01-10 | 28.16 | $30.46 | 886200 |
| 2022-01-07 | 27.92 | $30.51 | 711600 |
| 2022-01-06 | 27.65 | $29.81 | 672700 |
| 2022-01-05 | 27.42 | $28.70 | 565600 |
| 2022-01-04 | 27.28 | $28.73 | 470100 |
| 2022-01-03 | 27.13 | $28.00 | 501500 |
| 2021-12-31 | 27.04 | $27.33 | 449900 |
| 2021-12-30 | 27.01 | $27.06 | 296200 |
| 2021-12-29 | 27.00 | $27.27 | 281818 |
| 2021-12-28 | 26.98 | $27.26 | 321500 |
| 2021-12-27 | 26.95 | $27.01 | 348545 |
| 2021-12-23 | 26.94 | $26.91 | 338306 |
| 2021-12-22 | 26.94 | $26.97 | 314229 |
| 2021-12-21 | 26.94 | $26.67 | 448837 |
| 2021-12-20 | 26.97 | $25.79 | 680700 |
| 2021-12-17 | 27.09 | $26.42 | 2.5M |
| 2021-12-16 | 27.16 | $26.83 | 638700 |
| 2021-12-15 | 27.20 | $27.07 | 1.1M |
| 2021-12-14 | 27.21 | $26.74 | 750800 |
| 2021-12-13 | 27.26 | $26.57 | 571918 |
| 2021-12-10 | 27.34 | $27.31 | 466900 |
| 2021-12-09 | 27.34 | $27.21 | 591946 |
| 2021-12-08 | 27.35 | $27.21 | 552327 |
| 2021-12-07 | 27.37 | $26.76 | 605331 |
| 2021-12-06 | 27.43 | $27.05 | 554300 |
| 2021-12-03 | 27.47 | $26.31 | 373320 |
| 2021-12-02 | 27.59 | $26.76 | 500800 |
| 2021-12-01 | 27.68 | $25.76 | 469400 |
| 2021-11-30 | 27.88 | $26.25 | 931143 |
| 2021-11-29 | 28.06 | $26.74 | 371000 |
| 2021-11-26 | 28.19 | $26.81 | 513712 |
| 2021-11-24 | 28.34 | $28.15 | 263200 |
| 2021-11-23 | 28.36 | $28.49 | 342941 |
| 2021-11-22 | 28.35 | $28.13 | 366809 |
| 2021-11-19 | 28.37 | $27.47 | 448526 |
| 2021-11-18 | 28.46 | $28.08 | 261432 |
| 2021-11-17 | 28.50 | $28.38 | 461724 |
| 2021-11-16 | 28.52 | $28.33 | 559400 |
| 2021-11-15 | 28.54 | $28.53 | 398600 |
| 2021-11-12 | 28.54 | $28.48 | 328118 |
| 2021-11-11 | 28.54 | $28.71 | 275700 |
| 2021-11-10 | 28.52 | $28.58 | 381411 |
| 2021-11-09 | 28.52 | $28.50 | 315848 |
| 2021-11-08 | 28.52 | $28.68 | 264800 |
| 2021-11-05 | 28.50 | $28.73 | 375800 |
| 2021-11-04 | 28.48 | $28.35 | 517739 |
| 2021-11-03 | 28.49 | $28.69 | 607922 |
| 2021-11-02 | 28.47 | $28.22 | 269100 |
| 2021-11-01 | 28.50 | $28.66 | 540428 |
| 2021-10-29 | 28.48 | $27.59 | 379128 |
| 2021-10-28 | 28.57 | $27.45 | 550823 |
| 2021-10-27 | 28.69 | $27.24 | 738400 |
| 2021-10-26 | 28.85 | $28.85 | 449708 |
| 2021-10-25 | 28.85 | $29.05 | 438900 |
| 2021-10-22 | 28.82 | $29.64 | 752106 |
| 2021-10-21 | 28.74 | $29.41 | 601484 |
| 2021-10-20 | 28.67 | $29.49 | 377420 |
| 2021-10-19 | 28.58 | $28.92 | 361638 |
| 2021-10-18 | 28.54 | $28.69 | 271344 |
| 2021-10-15 | 28.53 | $28.62 | 429726 |
| 2021-10-14 | 28.52 | $28.41 | 541022 |
| 2021-10-13 | 28.53 | $27.84 | 546101 |
| 2021-10-12 | 28.60 | $28.29 | 406400 |
| 2021-10-11 | 28.64 | $28.58 | 317232 |
| 2021-10-08 | 28.64 | $29.22 | 576345 |
| 2021-10-07 | 28.58 | $29.53 | 411600 |
| 2021-10-06 | 28.48 | $29.25 | 345406 |
| 2021-10-05 | 28.40 | $29.59 | 448500 |
| 2021-10-04 | 28.28 | $29.54 | 300647 |
| 2021-10-01 | 28.14 | $29.61 | 685007 |
| 2021-09-30 | 27.99 | $29.35 | 403549 |
| 2021-09-29 | 27.85 | $29.68 | 391921 |
| 2021-09-28 | 27.65 | $29.29 | 788452 |
| 2021-09-27 | 27.48 | $29.75 | 967800 |
| 2021-09-24 | 27.24 | $28.64 | 706800 |
| 2021-09-23 | 27.10 | $28.49 | 995600 |
| 2021-09-22 | 26.95 | $26.92 | 709401 |
| 2021-09-21 | 26.95 | $26.19 | 431500 |
| 2021-09-20 | 27.03 | $26.34 | 524834 |
| 2021-09-17 | 27.11 | $26.65 | 1.8M |
| 2021-09-16 | 27.15 | $26.74 | 461317 |
| 2021-09-15 | 27.20 | $26.94 | 494200 |
| 2021-09-14 | 27.23 | $26.59 | 771605 |
| 2021-09-13 | 27.29 | $26.77 | 797428 |
| 2021-09-10 | 27.35 | $26.62 | 570207 |
| 2021-09-09 | 27.42 | $26.67 | 388000 |
| 2021-09-08 | 27.50 | $26.67 | 651123 |
| 2021-09-07 | 27.59 | $27.09 | 445620 |
| 2021-09-03 | 27.64 | $27.32 | 383400 |
| 2021-09-02 | 27.68 | $27.47 | 366800 |
| 2021-09-01 | 27.70 | $27.53 | 417432 |
| 2021-08-31 | 27.72 | $27.91 | 494210 |
| 2021-08-30 | 27.70 | $27.53 | 340384 |
| 2021-08-27 | 27.71 | $28.11 | 406625 |
| 2021-08-26 | 27.67 | $27.49 | 358400 |
| 2021-08-25 | 27.69 | $27.98 | 472100 |
| 2021-08-24 | 27.66 | $27.54 | 431532 |
| 2021-08-23 | 27.67 | $27.39 | 290100 |
| 2021-08-20 | 27.70 | $27.28 | 394147 |
| 2021-08-19 | 27.75 | $26.94 | 697707 |
| 2021-08-18 | 27.83 | $27.13 | 399253 |
| 2021-08-17 | 27.91 | $27.54 | 398800 |
| 2021-08-16 | 27.94 | $27.72 | 352400 |
| 2021-08-13 | 27.97 | $27.81 | 425129 |
| 2021-08-12 | 27.99 | $28.15 | 366200 |
| 2021-08-11 | 27.97 | $28.53 | 407215 |
| 2021-08-10 | 27.91 | $28.13 | 546000 |
| 2021-08-09 | 27.89 | $27.95 | 349500 |
| 2021-08-06 | 27.88 | $28.40 | 433917 |
| 2021-08-05 | 27.82 | $27.51 | 421939 |
| 2021-08-04 | 27.86 | $27.20 | 431418 |
| 2021-08-03 | 27.93 | $27.41 | 1.2M |
| 2021-08-02 | 27.98 | $27.28 | 654919 |
| 2021-07-30 | 28.05 | $27.53 | 628245 |
| 2021-07-29 | 28.11 | $28.09 | 355700 |
| 2021-07-28 | 28.11 | $28.09 | 569200 |
| 2021-07-27 | 28.11 | $27.88 | 442918 |
| 2021-07-26 | 28.14 | $28.11 | 394718 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
29.41
2026-07-21
Close Price
$29.06
Vol: 2.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.78
Average
24.36
Maximum
29.63
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 29.41 | $29.06 | 2.2M |
| 2026-07-20 | 29.44 | $28.86 | 2.3M |
| 2026-07-17 | 29.49 | $29.29 | 2.5M |
| 2026-07-16 | 29.48 | $29.72 | 2.7M |
| 2026-07-15 | 29.43 | $28.75 | 2.8M |
| 2026-07-14 | 29.48 | $28.53 | 6.5M |
| 2026-07-13 | 29.54 | $29.14 | 10.4M |
| 2026-07-10 | 29.54 | $30.13 | 1.3M |
| 2026-07-09 | 29.43 | $30.01 | 1.8M |
| 2026-07-08 | 29.33 | $29.48 | 1.9M |
| 2026-07-07 | 29.27 | $30.23 | 1.5M |
| 2026-07-06 | 29.12 | $30.34 | 1.8M |
| 2026-07-02 | 28.95 | $29.97 | 1.6M |
| 2026-07-01 | 28.79 | $30.21 | 3.3M |
| 2026-06-30 | 28.60 | $29.30 | 2.3M |
| 2026-06-29 | 28.48 | $29.25 | 1.9M |
| 2026-06-26 | 28.36 | $29.55 | 2.8M |
| 2026-06-25 | 28.19 | $29.30 | 1.3M |
| 2026-06-24 | 28.04 | $28.96 | 2.3M |
| 2026-06-23 | 27.92 | $28.60 | 2.4M |
| 2026-06-22 | 27.82 | $28.34 | 1.6M |
| 2026-06-18 | 27.74 | $27.93 | 2.5M |
| 2026-06-17 | 27.70 | $27.76 | 1.6M |
| 2026-06-16 | 27.67 | $28.33 | 1.0M |
| 2026-06-15 | 27.57 | $28.20 | 1.2M |
| 2026-06-12 | 27.48 | $28.69 | 996925 |
| 2026-06-11 | 27.33 | $28.15 | 1.2M |
| 2026-06-10 | 27.23 | $28.01 | 986246 |
| 2026-06-09 | 27.13 | $27.87 | 1.2M |
| 2026-06-08 | 27.03 | $27.54 | 1.2M |
| 2026-06-05 | 26.97 | $27.35 | 1.0M |
| 2026-06-04 | 26.93 | $27.24 | 2.2M |
| 2026-06-03 | 26.90 | $26.46 | 1.1M |
| 2026-06-02 | 26.95 | $27.01 | 1.3M |
| 2026-06-01 | 26.94 | $26.59 | 1.6M |
| 2026-05-29 | 26.99 | $26.98 | 1.6M |
| 2026-05-28 | 26.99 | $27.11 | 1.4M |
| 2026-05-27 | 26.98 | $27.18 | 1.3M |
| 2026-05-26 | 26.97 | $27.41 | 1.9M |
| 2026-05-22 | 26.93 | $27.35 | 1.4M |
| 2026-05-21 | 26.90 | $27.27 | 1.4M |
| 2026-05-20 | 26.87 | $27.16 | 1.8M |
| 2026-05-19 | 26.85 | $26.43 | 1.1M |
| 2026-05-18 | 26.90 | $26.63 | 1.3M |
| 2026-05-15 | 26.93 | $26.41 | 1.5M |
| 2026-05-14 | 26.99 | $26.65 | 1.6M |
| 2026-05-13 | 27.02 | $26.13 | 1.2M |
| 2026-05-12 | 27.10 | $26.42 | 1.4M |
| 2026-05-11 | 27.16 | $26.76 | 1.8M |
| 2026-05-08 | 27.18 | $27.34 | 1.6M |
| 2026-05-07 | 27.14 | $27.43 | 2.5M |
| 2026-05-06 | 27.09 | $27.62 | 3.2M |
| 2026-05-05 | 27.02 | $27.52 | 1.8M |
| 2026-05-04 | 26.95 | $27.20 | 1.5M |
| 2026-05-01 | 26.90 | $27.47 | 1.4M |
| 2026-04-30 | 26.81 | $27.28 | 2.5M |
| 2026-04-29 | 26.73 | $26.93 | 1.5M |
| 2026-04-28 | 26.67 | $27.16 | 2.1M |
| 2026-04-27 | 26.57 | $27.28 | 2.4M |
| 2026-04-24 | 26.45 | $26.41 | 3.1M |
| 2026-04-23 | 26.41 | $26.96 | 2.7M |
| 2026-04-22 | 26.30 | $26.78 | 2.2M |
| 2026-04-21 | 26.19 | $26.87 | 2.3M |
| 2026-04-20 | 26.07 | $27.15 | 1.9M |
| 2026-04-17 | 25.90 | $26.82 | 1.8M |
| 2026-04-16 | 25.75 | $26.23 | 1.0M |
| 2026-04-15 | 25.64 | $26.43 | 1.4M |
| 2026-04-14 | 25.50 | $26.46 | 1.0M |
| 2026-04-13 | 25.34 | $26.56 | 1.5M |
| 2026-04-10 | 25.17 | $26.27 | 2.2M |
| 2026-04-09 | 25.01 | $26.73 | 1.6M |
| 2026-04-08 | 24.79 | $26.39 | 1.9M |
| 2026-04-07 | 24.60 | $25.68 | 1.7M |
| 2026-04-06 | 24.46 | $25.51 | 1.2M |
| 2026-04-02 | 24.34 | $25.05 | 1.3M |
| 2026-04-01 | 24.26 | $24.98 | 1.3M |
| 2026-03-31 | 24.19 | $24.64 | 1.9M |
| 2026-03-30 | 24.15 | $24.13 | 1.3M |
| 2026-03-27 | 24.17 | $24.17 | 1.5M |
| 2026-03-26 | 24.18 | $24.59 | 1.4M |
| 2026-03-25 | 24.16 | $24.44 | 1.2M |
| 2026-03-24 | 24.17 | $24.53 | 1.8M |
| 2026-03-23 | 24.16 | $24.23 | 2.8M |
| 2026-03-20 | 24.19 | $23.80 | 3.2M |
| 2026-03-19 | 24.27 | $23.69 | 1.4M |
| 2026-03-18 | 24.37 | $23.60 | 1.5M |
| 2026-03-17 | 24.50 | $23.97 | 936700 |
| 2026-03-16 | 24.60 | $23.82 | 1.4M |
| 2026-03-13 | 24.73 | $23.95 | 1.3M |
| 2026-03-12 | 24.85 | $23.88 | 1.5M |
| 2026-03-11 | 25.00 | $24.02 | 1.1M |
| 2026-03-10 | 25.15 | $24.17 | 1.9M |
| 2026-03-09 | 25.29 | $24.41 | 1.6M |
| 2026-03-06 | 25.43 | $24.48 | 1.2M |
| 2026-03-05 | 25.57 | $24.95 | 1.4M |
| 2026-03-04 | 25.68 | $25.15 | 1.2M |
| 2026-03-03 | 25.78 | $25.01 | 1.2M |
| 2026-03-02 | 25.89 | $25.13 | 1.6M |
| 2026-02-27 | 26.00 | $24.76 | 2.1M |
| 2026-02-26 | 26.16 | $25.89 | 1.5M |
| 2026-02-25 | 26.22 | $25.58 | 859900 |
| 2026-02-24 | 26.31 | $25.07 | 1.0M |
| 2026-02-23 | 26.46 | $25.04 | 1.2M |
| 2026-02-20 | 26.63 | $26.39 | 1.3M |
| 2026-02-19 | 26.67 | $26.23 | 1.5M |
| 2026-02-18 | 26.74 | $26.45 | 1.1M |
| 2026-02-17 | 26.79 | $26.40 | 888400 |
| 2026-02-13 | 26.84 | $26.30 | 1.1M |
| 2026-02-12 | 26.91 | $26.09 | 1.4M |
| 2026-02-11 | 26.99 | $26.78 | 794600 |
| 2026-02-10 | 27.01 | $27.05 | 973200 |
| 2026-02-09 | 27.00 | $27.20 | 1.4M |
| 2026-02-06 | 26.97 | $27.23 | 1.6M |
| 2026-02-05 | 26.94 | $26.71 | 2.3M |
| 2026-02-04 | 26.96 | $27.12 | 1.9M |
| 2026-02-03 | 26.94 | $26.54 | 2.0M |
| 2026-02-02 | 26.97 | $26.38 | 1.8M |
| 2026-01-30 | 27.01 | $26.55 | 2.5M |
| 2026-01-29 | 27.03 | $27.57 | 2.2M |
| 2026-01-28 | 26.94 | $27.01 | 1.5M |
| 2026-01-27 | 26.90 | $27.07 | 3.1M |
| 2026-01-26 | 26.85 | $27.48 | 2.6M |
| 2026-01-23 | 26.76 | $27.09 | 1.5M |
| 2026-01-22 | 26.69 | $27.93 | 1.6M |
| 2026-01-21 | 26.54 | $27.71 | 1.5M |
| 2026-01-20 | 26.41 | $26.49 | 834201 |
| 2026-01-16 | 26.39 | $26.71 | 711445 |
| 2026-01-15 | 26.35 | $26.89 | 729100 |
| 2026-01-14 | 26.28 | $26.54 | 874000 |
| 2026-01-13 | 26.25 | $26.12 | 947936 |
| 2026-01-12 | 26.26 | $26.34 | 1.3M |
| 2026-01-09 | 26.24 | $26.91 | 2.2M |
| 2026-01-08 | 26.17 | $27.17 | 2.2M |
| 2026-01-07 | 26.06 | $26.32 | 1.0M |
| 2026-01-06 | 26.03 | $26.51 | 1.6M |
| 2026-01-05 | 25.97 | $26.28 | 1.3M |
| 2026-01-02 | 25.94 | $25.67 | 1.2M |
| 2025-12-31 | 25.96 | $25.30 | 881500 |
| 2025-12-30 | 26.01 | $25.58 | 723400 |
| 2025-12-29 | 26.03 | $25.75 | 773600 |
| 2025-12-26 | 26.04 | $26.06 | 572800 |
| 2025-12-24 | 26.01 | $26.25 | 433338 |
| 2025-12-23 | 25.96 | $26.28 | 1.2M |
| 2025-12-22 | 25.90 | $26.46 | 1.0M |
| 2025-12-19 | 25.81 | $26.26 | 3.1M |
| 2025-12-18 | 25.73 | $26.29 | 1.2M |
| 2025-12-17 | 25.64 | $26.30 | 1.1M |
| 2025-12-16 | 25.53 | $25.93 | 1.0M |
| 2025-12-15 | 25.45 | $26.06 | 1.2M |
| 2025-12-12 | 25.34 | $26.01 | 1.0M |
| 2025-12-11 | 25.24 | $26.16 | 1.2M |
| 2025-12-10 | 25.11 | $26.06 | 1.4M |
| 2025-12-09 | 24.99 | $25.19 | 1.3M |
| 2025-12-08 | 24.94 | $25.54 | 1.3M |
| 2025-12-05 | 24.87 | $25.25 | 1.0M |
| 2025-12-04 | 24.81 | $25.33 | 1.1M |
| 2025-12-03 | 24.75 | $25.30 | 1.2M |
| 2025-12-02 | 24.68 | $24.99 | 2.0M |
| 2025-12-01 | 24.64 | $25.37 | 1.7M |
| 2025-11-28 | 24.56 | $24.92 | 856038 |
| 2025-11-26 | 24.52 | $25.17 | 1.7M |
| 2025-11-25 | 24.46 | $25.33 | 2.4M |
| 2025-11-24 | 24.37 | $24.66 | 1.3M |
| 2025-11-21 | 24.35 | $24.60 | 2.6M |
| 2025-11-20 | 24.34 | $24.08 | 1.3M |
| 2025-11-19 | 24.38 | $24.09 | 1.2M |
| 2025-11-18 | 24.41 | $23.69 | 1.6M |
| 2025-11-17 | 24.49 | $23.39 | 1.9M |
| 2025-11-14 | 24.59 | $24.25 | 3.2M |
| 2025-11-13 | 24.60 | $24.56 | 920624 |
| 2025-11-12 | 24.58 | $24.78 | 1.2M |
| 2025-11-11 | 24.53 | $24.89 | 820033 |
| 2025-11-10 | 24.47 | $24.83 | 1.0M |
| 2025-11-07 | 24.41 | $24.79 | 956900 |
| 2025-11-06 | 24.35 | $24.41 | 1.3M |
| 2025-11-05 | 24.33 | $24.76 | 1.1M |
| 2025-11-04 | 24.27 | $24.40 | 1.1M |
| 2025-11-03 | 24.25 | $24.63 | 1.3M |
| 2025-10-31 | 24.21 | $24.53 | 1.3M |
| 2025-10-30 | 24.17 | $24.38 | 1.2M |
| 2025-10-29 | 24.16 | $24.46 | 1.2M |
| 2025-10-28 | 24.13 | $25.03 | 1.3M |
| 2025-10-27 | 24.05 | $25.01 | 1.6M |
| 2025-10-24 | 23.97 | $24.78 | 2.0M |
| 2025-10-23 | 23.91 | $23.67 | 1.6M |
| 2025-10-22 | 23.97 | $23.60 | 1.3M |
| 2025-10-21 | 24.04 | $23.75 | 842340 |
| 2025-10-20 | 24.10 | $23.57 | 1.0M |
| 2025-10-17 | 24.19 | $23.23 | 1.2M |
| 2025-10-16 | 24.32 | $22.77 | 1.9M |
| 2025-10-15 | 24.51 | $24.02 | 1.0M |
| 2025-10-14 | 24.59 | $24.62 | 840536 |
| 2025-10-13 | 24.62 | $24.16 | 840738 |
| 2025-10-10 | 24.69 | $23.49 | 954553 |
| 2025-10-09 | 24.84 | $24.41 | 845737 |
| 2025-10-08 | 24.90 | $24.51 | 855337 |
| 2025-10-07 | 24.96 | $24.72 | 542739 |
| 2025-10-06 | 25.01 | $24.82 | 1.0M |
| 2025-10-03 | 25.05 | $24.61 | 1.0M |
| 2025-10-02 | 25.12 | $24.46 | 930900 |
| 2025-10-01 | 25.20 | $24.55 | 909600 |
| 2025-09-30 | 25.29 | $24.83 | 693433 |
| 2025-09-29 | 25.35 | $24.92 | 1.1M |
| 2025-09-26 | 25.41 | $25.17 | 828500 |
| 2025-09-25 | 25.45 | $25.07 | 646500 |
| 2025-09-24 | 25.51 | $25.15 | 650135 |
| 2025-09-23 | 25.56 | $25.06 | 857711 |
| 2025-09-22 | 25.61 | $25.31 | 730408 |
| 2025-09-19 | 25.65 | $25.67 | 2.1M |
| 2025-09-18 | 25.65 | $25.96 | 634348 |
| 2025-09-17 | 25.61 | $25.37 | 840157 |
| 2025-09-16 | 25.62 | $25.10 | 806400 |
| 2025-09-15 | 25.66 | $25.40 | 657000 |
| 2025-09-12 | 25.66 | $25.57 | 757200 |
| 2025-09-11 | 25.65 | $25.72 | 1.2M |
| 2025-09-10 | 25.62 | $25.57 | 1.0M |
| 2025-09-09 | 25.59 | $25.71 | 729635 |
| 2025-09-08 | 25.55 | $25.78 | 650022 |
| 2025-09-05 | 25.49 | $25.73 | 781808 |
| 2025-09-04 | 25.43 | $26.13 | 681645 |
| 2025-09-03 | 25.31 | $25.91 | 695600 |
| 2025-09-02 | 25.21 | $25.69 | 950005 |
| 2025-08-29 | 25.12 | $25.95 | 1.7M |
| 2025-08-28 | 25.00 | $25.91 | 1.6M |
| 2025-08-27 | 24.87 | $26.01 | 1.4M |
| 2025-08-26 | 24.72 | $25.59 | 1.0M |
| 2025-08-25 | 24.61 | $25.31 | 809900 |
| 2025-08-22 | 24.53 | $25.51 | 1.2M |
| 2025-08-21 | 24.43 | $24.61 | 742000 |
| 2025-08-20 | 24.41 | $24.61 | 740420 |
| 2025-08-19 | 24.41 | $24.57 | 1.0M |
| 2025-08-18 | 24.40 | $24.56 | 967736 |
| 2025-08-15 | 24.41 | $24.50 | 1.2M |
| 2025-08-14 | 24.42 | $25.07 | 963209 |
| 2025-08-13 | 24.39 | $25.03 | 917300 |
| 2025-08-12 | 24.35 | $24.57 | 737136 |
| 2025-08-11 | 24.37 | $23.87 | 734800 |
| 2025-08-08 | 24.46 | $23.92 | 1.2M |
| 2025-08-07 | 24.55 | $23.66 | 1.1M |
| 2025-08-06 | 24.68 | $23.84 | 825000 |
| 2025-08-05 | 24.81 | $24.04 | 1.2M |
| 2025-08-04 | 24.93 | $23.95 | 984300 |
| 2025-08-01 | 25.07 | $23.73 | 1.1M |
| 2025-07-31 | 25.24 | $24.25 | 1.2M |
| 2025-07-30 | 25.37 | $24.53 | 1.3M |
| 2025-07-29 | 25.48 | $24.81 | 1.0M |
| 2025-07-28 | 25.56 | $25.13 | 1.0M |
| 2025-07-25 | 25.62 | $25.42 | 1.4M |
| 2025-07-24 | 25.64 | $25.20 | 1.0M |
| 2025-07-23 | 25.68 | $25.57 | 676830 |
| 2025-07-22 | 25.67 | $25.52 | 981600 |
| 2025-07-21 | 25.67 | $25.45 | 532146 |
| 2025-07-18 | 25.66 | $25.54 | 618341 |
| 2025-07-17 | 25.63 | $25.53 | 1.2M |
| 2025-07-16 | 25.59 | $25.24 | 549400 |
| 2025-07-15 | 25.57 | $25.05 | 1.3M |
| 2025-07-14 | 25.56 | $26.04 | 1.2M |
| 2025-07-11 | 25.45 | $25.87 | 1.0M |
| 2025-07-10 | 25.34 | $26.21 | 1.1M |
| 2025-07-09 | 25.20 | $26.16 | 1.4M |
| 2025-07-08 | 25.05 | $26.43 | 1.4M |
| 2025-07-07 | 24.86 | $26.27 | 1.3M |
| 2025-07-03 | 24.67 | $26.41 | 1.0M |
| 2025-07-02 | 24.46 | $26.22 | 2.8M |
| 2025-07-01 | 24.26 | $25.72 | 1.2M |
| 2025-06-30 | 24.09 | $24.96 | 859600 |
| 2025-06-27 | 23.99 | $24.83 | 1.6M |
| 2025-06-26 | 23.90 | $24.73 | 521000 |
| 2025-06-25 | 23.81 | $24.26 | 846300 |
| 2025-06-24 | 23.76 | $24.46 | 2.6M |
| 2025-06-23 | 23.69 | $24.05 | 646018 |
| 2025-06-20 | 23.66 | $23.34 | 1.0M |
| 2025-06-18 | 23.69 | $23.16 | 545746 |
| 2025-06-17 | 23.75 | $23.04 | 864100 |
| 2025-06-16 | 23.83 | $23.27 | 609600 |
| 2025-06-13 | 23.89 | $23.41 | 1.4M |
| 2025-06-12 | 23.94 | $24.15 | 817000 |
| 2025-06-11 | 23.92 | $24.16 | 850900 |
| 2025-06-10 | 23.91 | $24.38 | 571200 |
| 2025-06-09 | 23.87 | $24.17 | 564400 |
| 2025-06-06 | 23.85 | $24.14 | 519100 |
| 2025-06-05 | 23.83 | $23.61 | 696760 |
| 2025-06-04 | 23.86 | $23.59 | 532549 |
| 2025-06-03 | 23.89 | $23.93 | 725300 |
| 2025-06-02 | 23.89 | $23.49 | 589200 |
| 2025-05-30 | 23.92 | $23.88 | 1.1M |
| 2025-05-29 | 23.91 | $23.87 | 469900 |
| 2025-05-28 | 23.90 | $23.62 | 481700 |
| 2025-05-27 | 23.91 | $23.92 | 446724 |
| 2025-05-23 | 23.89 | $23.42 | 405600 |
| 2025-05-22 | 23.91 | $23.60 | 830100 |
| 2025-05-21 | 23.92 | $23.50 | 551825 |
| 2025-05-20 | 23.93 | $24.29 | 510700 |
| 2025-05-19 | 23.86 | $24.24 | 525700 |
| 2025-05-16 | 23.79 | $24.59 | 563440 |
| 2025-05-15 | 23.67 | $24.51 | 531900 |
| 2025-05-14 | 23.56 | $24.53 | 665200 |
| 2025-05-13 | 23.43 | $24.54 | 832000 |
| 2025-05-12 | 23.28 | $24.64 | 787700 |
| 2025-05-09 | 23.11 | $23.62 | 547646 |
| 2025-05-08 | 23.03 | $23.64 | 721498 |
| 2025-05-07 | 22.94 | $23.00 | 958721 |
| 2025-05-06 | 22.90 | $23.03 | 623340 |
| 2025-05-05 | 22.85 | $23.32 | 461800 |
| 2025-05-02 | 22.77 | $23.26 | 530500 |
| 2025-05-01 | 22.68 | $22.95 | 674335 |
| 2025-04-30 | 22.64 | $22.86 | 811939 |
| 2025-04-29 | 22.61 | $23.22 | 815848 |
| 2025-04-28 | 22.56 | $22.94 | 660103 |
| 2025-04-25 | 22.53 | $22.85 | 889600 |
| 2025-04-24 | 22.53 | $23.04 | 1.3M |
| 2025-04-23 | 22.51 | $23.48 | 1.3M |
| 2025-04-22 | 22.46 | $23.29 | 1.1M |
| 2025-04-21 | 22.44 | $22.46 | 853125 |
| 2025-04-17 | 22.50 | $22.64 | 1.1M |
| 2025-04-16 | 22.56 | $22.25 | 1.0M |
| 2025-04-15 | 22.66 | $22.15 | 811542 |
| 2025-04-14 | 22.78 | $21.74 | 1.1M |
| 2025-04-11 | 22.96 | $21.42 | 993400 |
| 2025-04-10 | 23.18 | $21.14 | 1.2M |
| 2025-04-09 | 23.44 | $22.54 | 1.8M |
| 2025-04-08 | 23.58 | $21.26 | 1.1M |
| 2025-04-07 | 23.86 | $21.67 | 1.3M |
| 2025-04-04 | 24.12 | $21.66 | 1.2M |
| 2025-04-03 | 24.39 | $22.66 | 1.8M |
| 2025-04-02 | 24.59 | $24.68 | 919927 |
| 2025-04-01 | 24.60 | $24.23 | 705036 |
| 2025-03-31 | 24.66 | $24.44 | 885100 |
| 2025-03-28 | 24.71 | $24.29 | 560545 |
| 2025-03-27 | 24.79 | $24.77 | 828601 |
| 2025-03-26 | 24.84 | $24.87 | 506600 |
| 2025-03-25 | 24.88 | $24.99 | 573200 |
| 2025-03-24 | 24.91 | $25.01 | 1.1M |
| 2025-03-21 | 24.96 | $24.13 | 2.4M |
| 2025-03-20 | 25.09 | $24.26 | 2.4M |
| 2025-03-19 | 25.23 | $24.66 | 973600 |
| 2025-03-18 | 25.35 | $24.46 | 735946 |
| 2025-03-17 | 25.49 | $24.60 | 856100 |
| 2025-03-14 | 25.64 | $24.66 | 827307 |
| 2025-03-13 | 25.80 | $24.15 | 757416 |
| 2025-03-12 | 26.02 | $24.53 | 948215 |
| 2025-03-11 | 26.21 | $24.70 | 856513 |
| 2025-03-10 | 26.41 | $25.44 | 1.5M |
| 2025-03-07 | 26.54 | $25.79 | 702100 |
| 2025-03-06 | 26.65 | $25.71 | 529800 |
| 2025-03-05 | 26.78 | $25.93 | 557530 |
| 2025-03-04 | 26.89 | $26.06 | 736300 |
| 2025-03-03 | 27.00 | $26.90 | 882900 |
| 2025-02-28 | 27.04 | $26.91 | 766000 |
| 2025-02-27 | 27.07 | $26.69 | 463900 |
| 2025-02-26 | 27.12 | $26.56 | 599300 |
| 2025-02-25 | 27.19 | $26.47 | 668799 |
| 2025-02-24 | 27.26 | $26.36 | 510600 |
| 2025-02-21 | 27.35 | $26.48 | 640300 |
| 2025-02-20 | 27.42 | $27.27 | 603228 |
| 2025-02-19 | 27.42 | $27.49 | 568700 |
| 2025-02-18 | 27.38 | $27.79 | 622900 |
| 2025-02-14 | 27.32 | $27.12 | 485900 |
| 2025-02-13 | 27.30 | $27.40 | 747300 |
| 2025-02-12 | 27.26 | $27.17 | 546800 |
| 2025-02-11 | 27.23 | $27.75 | 511027 |
| 2025-02-10 | 27.13 | $27.15 | 613839 |
| 2025-02-07 | 27.08 | $27.49 | 809729 |
| 2025-02-06 | 26.98 | $28.18 | 629143 |
| 2025-02-05 | 26.81 | $28.04 | 710816 |
| 2025-02-04 | 26.63 | $27.70 | 1.2M |
| 2025-02-03 | 26.48 | $27.58 | 1.3M |
| 2025-01-31 | 26.33 | $27.62 | 2.2M |
| 2025-01-30 | 26.17 | $26.79 | 1.2M |
| 2025-01-29 | 26.09 | $26.49 | 586734 |
| 2025-01-28 | 26.03 | $26.59 | 584533 |
| 2025-01-27 | 25.95 | $26.89 | 891900 |
| 2025-01-24 | 25.85 | $26.36 | 453700 |
| 2025-01-23 | 25.79 | $26.14 | 635400 |
| 2025-01-22 | 25.76 | $26.29 | 457701 |
| 2025-01-21 | 25.70 | $26.44 | 557900 |
| 2025-01-17 | 25.62 | $26.09 | 445437 |
| 2025-01-16 | 25.58 | $25.89 | 455123 |
| 2025-01-15 | 25.56 | $26.01 | 771924 |
| 2025-01-14 | 25.54 | $25.63 | 1.1M |
| 2025-01-13 | 25.56 | $25.01 | 1.2M |
| 2025-01-10 | 25.65 | $24.76 | 1.9M |
| 2025-01-08 | 25.78 | $25.07 | 588916 |
| 2025-01-07 | 25.89 | $25.24 | 743503 |
| 2025-01-06 | 25.99 | $25.53 | 721900 |
| 2025-01-03 | 26.08 | $25.90 | 558315 |
| 2025-01-02 | 26.13 | $25.57 | 636700 |
| 2024-12-31 | 26.23 | $25.95 | 545000 |
| 2024-12-30 | 26.29 | $25.91 | 497200 |
| 2024-12-27 | 26.37 | $25.95 | 467141 |
| 2024-12-26 | 26.45 | $26.24 | 359019 |
| 2024-12-24 | 26.51 | $26.03 | 179833 |
| 2024-12-23 | 26.60 | $25.70 | 646633 |
| 2024-12-20 | 26.73 | $25.48 | 3.0M |
| 2024-12-19 | 26.89 | $25.20 | 991303 |
| 2024-12-18 | 27.09 | $25.19 | 1.1M |
| 2024-12-17 | 27.29 | $26.72 | 821500 |
| 2024-12-16 | 27.35 | $27.27 | 706035 |
| 2024-12-13 | 27.36 | $27.06 | 705200 |
| 2024-12-12 | 27.39 | $27.26 | 652430 |
| 2024-12-11 | 27.40 | $27.47 | 810315 |
| 2024-12-10 | 27.39 | $27.42 | 806000 |
| 2024-12-09 | 27.38 | $27.39 | 662714 |
| 2024-12-06 | 27.38 | $27.30 | 505300 |
| 2024-12-05 | 27.39 | $27.36 | 688500 |
| 2024-12-04 | 27.39 | $27.10 | 557700 |
| 2024-12-03 | 27.41 | $27.06 | 588622 |
| 2024-12-02 | 27.43 | $27.40 | 641500 |
| 2024-11-29 | 27.40 | $27.61 | 411600 |
| 2024-11-27 | 27.33 | $27.60 | 729000 |
| 2024-11-26 | 27.26 | $27.68 | 900929 |
| 2024-11-25 | 27.16 | $28.16 | 1.2M |
| 2024-11-22 | 27.01 | $27.90 | 1.4M |
| 2024-11-21 | 26.86 | $27.29 | 592481 |
| 2024-11-20 | 26.75 | $26.99 | 496300 |
| 2024-11-19 | 26.66 | $26.85 | 461306 |
| 2024-11-18 | 26.56 | $26.91 | 488014 |
| 2024-11-15 | 26.45 | $27.20 | 633000 |
| 2024-11-14 | 26.29 | $27.24 | 608721 |
| 2024-11-13 | 26.12 | $27.39 | 640732 |
| 2024-11-12 | 25.92 | $27.53 | 463420 |
| 2024-11-11 | 25.69 | $27.67 | 583100 |
| 2024-11-08 | 25.43 | $27.15 | 738000 |
| 2024-11-07 | 25.20 | $27.00 | 922800 |
| 2024-11-06 | 24.96 | $28.30 | 1.1M |
| 2024-11-05 | 24.58 | $25.40 | 476928 |
| 2024-11-04 | 24.45 | $25.03 | 579909 |
| 2024-11-01 | 24.36 | $24.82 | 404806 |
| 2024-10-31 | 24.27 | $24.74 | 400549 |
| 2024-10-30 | 24.18 | $25.14 | 503300 |
| 2024-10-29 | 24.04 | $25.01 | 458100 |
| 2024-10-28 | 23.90 | $24.95 | 720200 |
| 2024-10-25 | 23.75 | $23.96 | 708500 |
| 2024-10-24 | 23.69 | $23.99 | 647491 |
| 2024-10-23 | 23.63 | $23.85 | 572900 |
| 2024-10-22 | 23.58 | $23.87 | 411100 |
| 2024-10-21 | 23.52 | $23.64 | 493400 |
| 2024-10-18 | 23.48 | $24.53 | 645213 |
| 2024-10-17 | 23.35 | $24.67 | 489548 |
| 2024-10-16 | 23.21 | $24.44 | 435937 |
| 2024-10-15 | 23.08 | $24.20 | 582600 |
| 2024-10-14 | 22.98 | $23.63 | 308436 |
| 2024-10-11 | 22.93 | $23.54 | 428423 |
| 2024-10-10 | 22.88 | $22.90 | 331027 |
| 2024-10-09 | 22.90 | $22.86 | 543723 |
| 2024-10-08 | 22.92 | $22.62 | 420644 |
| 2024-10-07 | 22.96 | $22.66 | 370000 |
| 2024-10-04 | 23.00 | $22.90 | 511500 |
| 2024-10-03 | 23.03 | $22.37 | 424000 |
| 2024-10-02 | 23.10 | $22.33 | 533320 |
| 2024-10-01 | 23.19 | $22.54 | 560563 |
| 2024-09-30 | 23.27 | $23.15 | 466321 |
| 2024-09-27 | 23.29 | $22.80 | 655337 |
| 2024-09-26 | 23.36 | $23.12 | 694200 |
| 2024-09-25 | 23.40 | $22.70 | 457723 |
| 2024-09-24 | 23.48 | $22.93 | 744109 |
| 2024-09-23 | 23.55 | $23.74 | 475913 |
| 2024-09-20 | 23.54 | $23.80 | 2.8M |
| 2024-09-19 | 23.53 | $24.20 | 477717 |
| 2024-09-18 | 23.47 | $23.60 | 592100 |
| 2024-09-17 | 23.47 | $23.63 | 409200 |
| 2024-09-16 | 23.47 | $23.46 | 532243 |
| 2024-09-13 | 23.48 | $23.27 | 447544 |
| 2024-09-12 | 23.51 | $22.66 | 390200 |
| 2024-09-11 | 23.60 | $22.70 | 519700 |
| 2024-09-10 | 23.69 | $23.14 | 673500 |
| 2024-09-09 | 23.74 | $23.25 | 528018 |
| 2024-09-06 | 23.77 | $23.10 | 463106 |
| 2024-09-05 | 23.82 | $23.55 | 436400 |
| 2024-09-04 | 23.83 | $23.97 | 399534 |
| 2024-09-03 | 23.79 | $24.08 | 536300 |
| 2024-08-30 | 23.74 | $24.33 | 700848 |
| 2024-08-29 | 23.65 | $24.36 | 351000 |
| 2024-08-28 | 23.57 | $24.06 | 309900 |
| 2024-08-27 | 23.52 | $23.92 | 369400 |
| 2024-08-26 | 23.48 | $24.13 | 377510 |
| 2024-08-23 | 23.43 | $24.26 | 530400 |
| 2024-08-22 | 23.38 | $23.48 | 308539 |
| 2024-08-21 | 23.41 | $23.20 | 327300 |
| 2024-08-20 | 23.47 | $23.08 | 433700 |
| 2024-08-19 | 23.56 | $23.60 | 520817 |
| 2024-08-16 | 23.59 | $23.56 | 547800 |
| 2024-08-15 | 23.64 | $23.38 | 469900 |
| 2024-08-14 | 23.71 | $23.10 | 444600 |
| 2024-08-13 | 23.81 | $23.25 | 325106 |
| 2024-08-12 | 23.90 | $22.96 | 411000 |
| 2024-08-09 | 24.02 | $23.33 | 411441 |
| 2024-08-08 | 24.10 | $23.24 | 400100 |
| 2024-08-07 | 24.18 | $22.90 | 338029 |
| 2024-08-06 | 24.29 | $23.06 | 465545 |
| 2024-08-05 | 24.38 | $22.99 | 643121 |
| 2024-08-02 | 24.46 | $23.46 | 625505 |
| 2024-08-01 | 24.48 | $24.11 | 953800 |
| 2024-07-31 | 24.42 | $25.04 | 833649 |
| 2024-07-30 | 24.26 | $25.26 | 814936 |
| 2024-07-29 | 24.05 | $25.21 | 907200 |
| 2024-07-26 | 23.83 | $26.10 | 1.1M |
| 2024-07-25 | 23.49 | $25.12 | 1.1M |
| 2024-07-24 | 23.22 | $24.31 | 802000 |
| 2024-07-23 | 23.01 | $24.87 | 680225 |
| 2024-07-22 | 22.73 | $24.74 | 733921 |
| 2024-07-19 | 22.44 | $24.27 | 859901 |
| 2024-07-18 | 22.17 | $24.27 | 1.2M |
| 2024-07-17 | 21.88 | $24.72 | 1.5M |
| 2024-07-16 | 21.53 | $24.20 | 1.1M |
| 2024-07-15 | 21.21 | $23.28 | 813900 |
| 2024-07-12 | 20.95 | $22.44 | 953700 |
| 2024-07-11 | 20.77 | $22.07 | 797100 |
| 2024-07-10 | 20.61 | $21.59 | 773900 |
| 2024-07-09 | 20.49 | $21.00 | 628542 |
| 2024-07-08 | 20.42 | $20.65 | 798200 |
| 2024-07-05 | 20.38 | $20.55 | 1.7M |
| 2024-07-03 | 20.34 | $20.52 | 637200 |
| 2024-07-02 | 20.31 | $20.84 | 499900 |
| 2024-07-01 | 20.24 | $20.67 | 783900 |
| 2024-06-28 | 20.19 | $20.76 | 2.0M |
| 2024-06-27 | 20.12 | $20.47 | 568637 |
| 2024-06-26 | 20.09 | $20.29 | 427400 |
| 2024-06-25 | 20.06 | $20.25 | 727702 |
| 2024-06-24 | 20.05 | $20.49 | 537100 |
| 2024-06-21 | 20.01 | $20.05 | 1.9M |
| 2024-06-20 | 20.02 | $20.15 | 481844 |
| 2024-06-18 | 20.02 | $20.05 | 475100 |
| 2024-06-17 | 20.05 | $20.03 | 586112 |
| 2024-06-14 | 20.08 | $19.66 | 372200 |
| 2024-06-13 | 20.16 | $19.92 | 463928 |
| 2024-06-12 | 20.23 | $20.22 | 541513 |
| 2024-06-11 | 20.27 | $19.77 | 448325 |
| 2024-06-10 | 20.37 | $19.79 | 579641 |
| 2024-06-07 | 20.48 | $19.95 | 335900 |
| 2024-06-06 | 20.59 | $20.06 | 437439 |
| 2024-06-05 | 20.69 | $20.05 | 429700 |
| 2024-06-04 | 20.81 | $19.86 | 516614 |
| 2024-06-03 | 20.95 | $20.07 | 529127 |
| 2024-05-31 | 21.08 | $20.33 | 1.6M |
| 2024-05-30 | 21.20 | $20.28 | 740647 |
| 2024-05-29 | 21.32 | $19.97 | 530123 |
| 2024-05-28 | 21.48 | $20.33 | 572324 |
| 2024-05-24 | 21.61 | $20.57 | 609725 |
| 2024-05-23 | 21.72 | $20.61 | 655800 |
| 2024-05-22 | 21.84 | $21.18 | 453218 |
| 2024-05-21 | 21.90 | $21.62 | 555800 |
| 2024-05-20 | 21.93 | $21.44 | 482600 |
| 2024-05-17 | 21.98 | $21.96 | 390624 |
| 2024-05-16 | 21.97 | $22.01 | 553700 |
| 2024-05-15 | 21.95 | $22.05 | 713638 |
| 2024-05-14 | 21.91 | $22.38 | 323900 |
| 2024-05-13 | 21.84 | $22.11 | 355717 |
| 2024-05-10 | 21.79 | $22.11 | 278200 |
| 2024-05-09 | 21.73 | $22.10 | 441440 |
| 2024-05-08 | 21.67 | $22.12 | 555100 |
| 2024-05-07 | 21.60 | $21.94 | 398802 |
| 2024-05-06 | 21.55 | $22.04 | 591112 |
| 2024-05-03 | 21.49 | $21.78 | 446200 |
| 2024-05-02 | 21.45 | $21.69 | 441647 |
| 2024-05-01 | 21.42 | $21.55 | 749417 |
| 2024-04-30 | 21.40 | $21.09 | 748338 |
| 2024-04-29 | 21.42 | $21.51 | 872200 |
| 2024-04-26 | 21.41 | $21.89 | 641100 |
| 2024-04-25 | 21.36 | $22.07 | 728300 |
| 2024-04-24 | 21.29 | $22.21 | 764700 |
| 2024-04-23 | 21.20 | $21.96 | 804126 |
| 2024-04-22 | 21.13 | $21.67 | 1.2M |
| 2024-04-19 | 21.09 | $21.00 | 866100 |
| 2024-04-18 | 21.11 | $20.53 | 883144 |
| 2024-04-17 | 21.19 | $20.54 | 501800 |
| 2024-04-16 | 21.27 | $20.53 | 478241 |
| 2024-04-15 | 21.35 | $20.88 | 392000 |
| 2024-04-12 | 21.39 | $20.99 | 389100 |
| 2024-04-11 | 21.43 | $21.09 | 371129 |
| 2024-04-10 | 21.46 | $21.22 | 770500 |
| 2024-04-09 | 21.48 | $22.11 | 525315 |
| 2024-04-08 | 21.40 | $21.71 | 478243 |
| 2024-04-05 | 21.37 | $21.20 | 471013 |
| 2024-04-04 | 21.38 | $21.31 | 723500 |
| 2024-04-03 | 21.38 | $21.25 | 649800 |
| 2024-04-02 | 21.39 | $21.18 | 656330 |
| 2024-04-01 | 21.41 | $21.51 | 574503 |
| 2024-03-28 | 21.39 | $21.96 | 901800 |
| 2024-03-27 | 21.32 | $21.73 | 1.1M |
| 2024-03-26 | 21.27 | $21.28 | 415400 |
| 2024-03-25 | 21.26 | $21.32 | 389912 |
| 2024-03-22 | 21.24 | $21.28 | 379000 |
| 2024-03-21 | 21.23 | $21.75 | 633818 |
| 2024-03-20 | 21.17 | $21.65 | 473121 |
| 2024-03-19 | 21.12 | $21.05 | 531020 |
| 2024-03-18 | 21.13 | $20.95 | 691045 |
| 2024-03-15 | 21.15 | $21.04 | 1.6M |
| 2024-03-14 | 21.16 | $20.93 | 940900 |
| 2024-03-13 | 21.19 | $21.26 | 417000 |
| 2024-03-12 | 21.19 | $21.26 | 600400 |
| 2024-03-11 | 21.18 | $21.39 | 463426 |
| 2024-03-08 | 21.16 | $21.44 | 475800 |
| 2024-03-07 | 21.14 | $21.27 | 388400 |
| 2024-03-06 | 21.13 | $21.30 | 657400 |
| 2024-03-05 | 21.12 | $21.42 | 822800 |
| 2024-03-04 | 21.09 | $20.76 | 707253 |
| 2024-03-01 | 21.13 | $20.81 | 571600 |
| 2024-02-29 | 21.16 | $20.96 | 707703 |
| 2024-02-28 | 21.19 | $20.80 | 509846 |
| 2024-02-27 | 21.24 | $20.98 | 457736 |
| 2024-02-26 | 21.28 | $20.88 | 572700 |
| 2024-02-23 | 21.33 | $21.16 | 415700 |
| 2024-02-22 | 21.37 | $21.17 | 451018 |
| 2024-02-21 | 21.40 | $21.43 | 481677 |
| 2024-02-20 | 21.41 | $21.41 | 760226 |
| 2024-02-16 | 21.43 | $21.63 | 659816 |
| 2024-02-15 | 21.42 | $21.71 | 688327 |
| 2024-02-14 | 21.41 | $21.35 | 786000 |
| 2024-02-13 | 21.43 | $20.97 | 879022 |
| 2024-02-12 | 21.49 | $21.57 | 500400 |
| 2024-02-09 | 21.49 | $21.21 | 604714 |
| 2024-02-08 | 21.52 | $20.95 | 408107 |
| 2024-02-07 | 21.59 | $20.94 | 671506 |
| 2024-02-06 | 21.66 | $20.90 | 652600 |
| 2024-02-05 | 21.74 | $21.02 | 599433 |
| 2024-02-02 | 21.82 | $21.29 | 837105 |
| 2024-02-01 | 21.87 | $21.33 | 948400 |
| 2024-01-31 | 21.92 | $21.69 | 1.7M |
| 2024-01-30 | 21.95 | $22.77 | 628835 |
| 2024-01-29 | 21.87 | $22.76 | 720631 |
| 2024-01-26 | 21.80 | $22.29 | 908300 |
| 2024-01-25 | 21.77 | $21.61 | 1.2M |
| 2024-01-24 | 21.81 | $21.85 | 1.1M |
| 2024-01-23 | 21.84 | $21.65 | 831500 |
| 2024-01-22 | 21.89 | $22.16 | 665168 |
| 2024-01-19 | 21.89 | $21.69 | 573924 |
| 2024-01-18 | 21.94 | $21.34 | 666100 |
| 2024-01-17 | 22.04 | $21.07 | 445900 |
| 2024-01-16 | 22.16 | $21.17 | 428021 |
| 2024-01-12 | 22.29 | $21.57 | 410141 |
| 2024-01-11 | 22.38 | $21.75 | 640349 |
| 2024-01-10 | 22.44 | $21.92 | 406000 |
| 2024-01-09 | 22.49 | $21.94 | 517700 |
| 2024-01-08 | 22.53 | $22.22 | 919254 |
| 2024-01-05 | 22.54 | $22.10 | 2.2M |
| 2024-01-04 | 22.55 | $22.28 | 1.0M |
| 2024-01-03 | 22.54 | $22.12 | 638226 |
| 2024-01-02 | 22.53 | $22.73 | 817427 |
| 2023-12-29 | 22.46 | $22.86 | 840100 |
| 2023-12-28 | 22.36 | $23.14 | 453300 |
| 2023-12-27 | 22.21 | $22.96 | 360200 |
| 2023-12-26 | 22.06 | $23.05 | 561040 |
| 2023-12-22 | 21.89 | $22.72 | 443539 |
| 2023-12-21 | 21.73 | $22.67 | 566100 |
| 2023-12-20 | 21.56 | $22.37 | 848900 |
| 2023-12-19 | 21.40 | $23.03 | 795500 |
| 2023-12-18 | 21.16 | $22.73 | 875409 |
| 2023-12-15 | 20.94 | $22.60 | 3.0M |
| 2023-12-14 | 20.71 | $22.81 | 1.3M |
| 2023-12-13 | 20.45 | $21.87 | 1.3M |
| 2023-12-12 | 20.26 | $21.17 | 742828 |
| 2023-12-11 | 20.13 | $21.08 | 747923 |
| 2023-12-08 | 19.99 | $21.04 | 664627 |
| 2023-12-07 | 19.84 | $20.88 | 851500 |
| 2023-12-06 | 19.69 | $20.42 | 740700 |
| 2023-12-05 | 19.58 | $20.31 | 655300 |
| 2023-12-04 | 19.47 | $20.68 | 843300 |
| 2023-12-01 | 19.32 | $20.43 | 1.0M |
| 2023-11-30 | 19.18 | $19.65 | 777232 |
| 2023-11-29 | 19.11 | $19.68 | 1.1M |
| 2023-11-28 | 19.03 | $19.22 | 560543 |
| 2023-11-27 | 18.99 | $19.14 | 690000 |
| 2023-11-24 | 18.95 | $19.10 | 231403 |
| 2023-11-22 | 18.91 | $19.10 | 639700 |
| 2023-11-21 | 18.86 | $19.22 | 658700 |
| 2023-11-20 | 18.79 | $19.49 | 843011 |
| 2023-11-17 | 18.69 | $19.42 | 607100 |
| 2023-11-16 | 18.59 | $19.46 | 784800 |
| 2023-11-15 | 18.47 | $19.39 | 863719 |
| 2023-11-14 | 18.35 | $19.48 | 1.2M |
| 2023-11-13 | 18.22 | $18.11 | 671015 |
| 2023-11-10 | 18.22 | $18.22 | 565517 |
| 2023-11-09 | 18.22 | $18.11 | 905334 |
| 2023-11-08 | 18.22 | $18.19 | 950500 |
| 2023-11-07 | 18.21 | $18.33 | 905300 |
| 2023-11-06 | 18.19 | $18.83 | 977917 |
| 2023-11-03 | 18.12 | $19.21 | 834000 |
| 2023-11-02 | 18.01 | $18.88 | 772300 |
| 2023-11-01 | 17.92 | $18.00 | 857208 |
| 2023-10-31 | 17.91 | $17.93 | 818344 |
| 2023-10-30 | 17.91 | $18.00 | 904800 |
| 2023-10-27 | 17.90 | $17.81 | 1.2M |
| 2023-10-26 | 17.91 | $18.13 | 1.4M |
| 2023-10-25 | 17.88 | $17.68 | 1.1M |
| 2023-10-24 | 17.91 | $17.52 | 919920 |
| 2023-10-23 | 17.95 | $17.55 | 1.1M |
| 2023-10-20 | 17.98 | $17.26 | 822242 |
| 2023-10-19 | 18.06 | $17.94 | 523800 |
| 2023-10-18 | 18.06 | $18.11 | 581411 |
| 2023-10-17 | 18.06 | $18.59 | 931400 |
| 2023-10-16 | 18.01 | $18.49 | 906912 |
| 2023-10-13 | 17.96 | $17.92 | 896900 |
| 2023-10-12 | 17.97 | $18.08 | 607343 |
| 2023-10-11 | 17.97 | $18.29 | 432924 |
| 2023-10-10 | 17.94 | $18.27 | 498200 |
| 2023-10-09 | 17.91 | $18.02 | 722101 |
| 2023-10-06 | 17.91 | $17.93 | 987646 |
| 2023-10-05 | 17.91 | $17.66 | 625958 |
| 2023-10-04 | 17.95 | $17.38 | 645524 |
| 2023-10-03 | 18.01 | $17.52 | 531619 |
| 2023-10-02 | 18.07 | $17.63 | 841329 |
| 2023-09-29 | 18.12 | $18.05 | 1.0M |
| 2023-09-28 | 18.14 | $17.86 | 1.0M |
| 2023-09-27 | 18.18 | $18.08 | 881400 |
| 2023-09-26 | 18.21 | $17.96 | 1.4M |
| 2023-09-25 | 18.25 | $18.22 | 593634 |
| 2023-09-22 | 18.27 | $18.19 | 995513 |
| 2023-09-21 | 18.30 | $18.33 | 974000 |
| 2023-09-20 | 18.32 | $18.39 | 907700 |
| 2023-09-19 | 18.33 | $18.45 | 1.1M |
| 2023-09-18 | 18.33 | $18.32 | 943713 |
| 2023-09-15 | 18.36 | $18.26 | 3.6M |
| 2023-09-14 | 18.39 | $17.79 | 1.1M |
| 2023-09-13 | 18.48 | $17.57 | 1.0M |
| 2023-09-12 | 18.59 | $17.84 | 992709 |
| 2023-09-11 | 18.68 | $17.96 | 736636 |
| 2023-09-08 | 18.77 | $18.30 | 741300 |
| 2023-09-07 | 18.84 | $18.08 | 1.2M |
| 2023-09-06 | 18.94 | $18.29 | 610824 |
| 2023-09-05 | 19.03 | $18.87 | 566800 |
| 2023-09-01 | 19.08 | $19.31 | 511721 |
| 2023-08-31 | 19.08 | $18.91 | 625321 |
| 2023-08-30 | 19.13 | $19.01 | 494900 |
| 2023-08-29 | 19.18 | $19.18 | 434000 |
| 2023-08-28 | 19.22 | $18.93 | 619948 |
| 2023-08-25 | 19.29 | $18.68 | 575000 |
| 2023-08-24 | 19.40 | $18.83 | 685600 |
| 2023-08-23 | 19.50 | $18.86 | 649700 |
| 2023-08-22 | 19.63 | $18.61 | 722255 |
| 2023-08-21 | 19.78 | $18.92 | 1.1M |
| 2023-08-18 | 19.93 | $19.22 | 713216 |
| 2023-08-17 | 20.05 | $19.46 | 1.2M |
| 2023-08-16 | 20.15 | $18.58 | 839077 |
| 2023-08-15 | 20.36 | $18.64 | 928265 |
| 2023-08-14 | 20.57 | $19.64 | 496400 |
| 2023-08-11 | 20.68 | $20.13 | 685200 |
| 2023-08-10 | 20.74 | $20.43 | 537000 |
| 2023-08-09 | 20.77 | $20.27 | 443000 |
| 2023-08-08 | 20.81 | $20.38 | 661514 |
| 2023-08-07 | 20.83 | $20.53 | 396700 |
| 2023-08-04 | 20.83 | $20.32 | 448111 |
| 2023-08-03 | 20.83 | $20.30 | 666400 |
| 2023-08-02 | 20.83 | $20.49 | 910300 |
| 2023-08-01 | 20.80 | $20.38 | 1.1M |
| 2023-07-31 | 20.77 | $20.69 | 1.1M |
| 2023-07-28 | 20.70 | $21.36 | 1.3M |
| 2023-07-27 | 20.55 | $21.92 | 1.3M |
| 2023-07-26 | 20.33 | $22.40 | 1.1M |
| 2023-07-25 | 20.04 | $21.40 | 1.2M |
| 2023-07-24 | 19.83 | $21.68 | 1.4M |
| 2023-07-21 | 19.58 | $20.94 | 1.0M |
| 2023-07-20 | 19.38 | $21.20 | 1.3M |
| 2023-07-19 | 19.14 | $21.52 | 1.2M |
| 2023-07-18 | 18.86 | $20.68 | 1.2M |
| 2023-07-17 | 18.66 | $19.40 | 576400 |
| 2023-07-14 | 18.57 | $19.24 | 744235 |
| 2023-07-13 | 18.50 | $19.50 | 952115 |
| 2023-07-12 | 18.41 | $19.18 | 795317 |
| 2023-07-11 | 18.34 | $18.67 | 1.1M |
| 2023-07-10 | 18.33 | $18.63 | 813200 |
| 2023-07-07 | 18.32 | $18.51 | 901448 |
| 2023-07-06 | 18.33 | $17.92 | 1.1M |
| 2023-07-05 | 18.40 | $18.21 | 618868 |
| 2023-07-03 | 18.44 | $18.58 | 276400 |
| 2023-06-30 | 18.44 | $18.01 | 554948 |
| 2023-06-29 | 18.49 | $18.10 | 876301 |
| 2023-06-28 | 18.53 | $17.91 | 675300 |
| 2023-06-27 | 18.58 | $18.24 | 473100 |
| 2023-06-26 | 18.59 | $17.88 | 454986 |
| 2023-06-23 | 18.63 | $17.66 | 732720 |
| 2023-06-22 | 18.68 | $17.97 | 979900 |
| 2023-06-21 | 18.71 | $18.52 | 500189 |
| 2023-06-20 | 18.68 | $18.85 | 680900 |
| 2023-06-16 | 18.60 | $19.21 | 2.9M |
| 2023-06-15 | 18.48 | $19.34 | 644035 |
| 2023-06-14 | 18.34 | $19.15 | 883900 |
| 2023-06-13 | 18.20 | $19.68 | 726200 |
| 2023-06-12 | 18.00 | $19.24 | 829602 |
| 2023-06-09 | 17.82 | $19.08 | 774402 |
| 2023-06-08 | 17.64 | $19.21 | 727000 |
| 2023-06-07 | 17.44 | $19.48 | 1.1M |
| 2023-06-06 | 17.19 | $18.70 | 844808 |
| 2023-06-05 | 17.01 | $17.65 | 898646 |
| 2023-06-02 | 16.93 | $18.06 | 778802 |
| 2023-06-01 | 16.81 | $16.98 | 869101 |
| 2023-05-31 | 16.78 | $16.49 | 866200 |
| 2023-05-30 | 16.81 | $16.84 | 853513 |
| 2023-05-26 | 16.81 | $16.82 | 670619 |
| 2023-05-25 | 16.82 | $16.86 | 638600 |
| 2023-05-24 | 16.84 | $17.12 | 653736 |
| 2023-05-23 | 16.84 | $17.35 | 796046 |
| 2023-05-22 | 16.83 | $17.37 | 681800 |
| 2023-05-19 | 16.83 | $16.67 | 1.3M |
| 2023-05-18 | 16.90 | $17.26 | 1.3M |
| 2023-05-17 | 16.94 | $17.18 | 1.4M |
| 2023-05-16 | 17.00 | $16.25 | 1.2M |
| 2023-05-15 | 17.17 | $16.29 | 1.9M |
| 2023-05-12 | 17.35 | $15.62 | 1.7M |
| 2023-05-11 | 17.61 | $15.62 | 1.5M |
| 2023-05-10 | 17.90 | $16.31 | 688134 |
| 2023-05-09 | 18.15 | $16.70 | 937290 |
| 2023-05-08 | 18.37 | $17.09 | 1.5M |
| 2023-05-05 | 18.58 | $17.09 | 1.0M |
| 2023-05-04 | 18.79 | $16.73 | 2.6M |
| 2023-05-03 | 19.06 | $17.02 | 2.0M |
| 2023-05-02 | 19.31 | $16.87 | 1.8M |
| 2023-05-01 | 19.60 | $18.21 | 1.2M |
| 2023-04-28 | 19.77 | $19.11 | 1.0M |
| 2023-04-27 | 19.87 | $19.38 | 998200 |
| 2023-04-26 | 19.94 | $18.85 | 1.1M |
| 2023-04-25 | 20.07 | $18.99 | 1.0M |
| 2023-04-24 | 20.21 | $19.82 | 616820 |
| 2023-04-21 | 20.26 | $19.75 | 666702 |
| 2023-04-20 | 20.33 | $20.05 | 717100 |
| 2023-04-19 | 20.38 | $20.30 | 755541 |
| 2023-04-18 | 20.40 | $19.72 | 1.2M |
| 2023-04-17 | 20.50 | $20.63 | 691600 |
| 2023-04-14 | 20.50 | $20.31 | 774800 |
| 2023-04-13 | 20.55 | $20.50 | 556438 |
| 2023-04-12 | 20.58 | $20.34 | 845700 |
| 2023-04-11 | 20.63 | $20.46 | 1.1M |
| 2023-04-10 | 20.66 | $20.05 | 942726 |
| 2023-04-06 | 20.75 | $20.22 | 871725 |
| 2023-04-05 | 20.84 | $20.15 | 1.1M |
| 2023-04-04 | 20.96 | $20.35 | 1.3M |
| 2023-04-03 | 21.09 | $20.54 | 1.2M |
| 2023-03-31 | 21.23 | $20.63 | 920000 |
| 2023-03-30 | 21.38 | $20.43 | 819837 |
| 2023-03-29 | 21.59 | $21.00 | 693377 |
| 2023-03-28 | 21.77 | $21.23 | 612300 |
| 2023-03-27 | 21.96 | $20.94 | 757414 |
| 2023-03-24 | 22.20 | $20.87 | 838200 |
| 2023-03-23 | 22.48 | $20.54 | 1.4M |
| 2023-03-22 | 22.83 | $20.98 | 882036 |
| 2023-03-21 | 23.15 | $22.35 | 1.1M |
| 2023-03-20 | 23.37 | $21.23 | 1.6M |
| 2023-03-17 | 23.73 | $21.14 | 3.0M |
| 2023-03-16 | 24.12 | $21.67 | 2.0M |
| 2023-03-15 | 24.48 | $20.94 | 2.3M |
| 2023-03-14 | 24.95 | $21.17 | 1.8M |
| 2023-03-13 | 25.42 | $20.19 | 3.4M |
| 2023-03-10 | 26.02 | $23.03 | 1.9M |
| 2023-03-09 | 26.37 | $23.86 | 733849 |
| 2023-03-08 | 26.65 | $25.48 | 417803 |
| 2023-03-07 | 26.80 | $25.64 | 446026 |
| 2023-03-06 | 26.93 | $26.16 | 1.0M |
| 2023-03-03 | 27.03 | $26.73 | 453012 |
| 2023-03-02 | 27.07 | $26.33 | 446700 |
| 2023-03-01 | 27.16 | $27.39 | 458804 |
| 2023-02-28 | 27.15 | $27.35 | 578042 |
| 2023-02-27 | 27.14 | $27.31 | 535200 |
| 2023-02-24 | 27.13 | $27.12 | 450300 |
| 2023-02-23 | 27.13 | $26.80 | 288144 |
| 2023-02-22 | 27.16 | $26.72 | 476700 |
| 2023-02-21 | 27.18 | $26.73 | 410443 |
| 2023-02-17 | 27.20 | $27.05 | 350200 |
| 2023-02-16 | 27.19 | $26.82 | 271643 |
| 2023-02-15 | 27.19 | $27.45 | 303535 |
| 2023-02-14 | 27.12 | $27.10 | 253400 |
| 2023-02-13 | 27.08 | $27.35 | 240219 |
| 2023-02-10 | 27.02 | $27.09 | 348900 |
| 2023-02-09 | 26.99 | $27.23 | 292700 |
| 2023-02-08 | 26.93 | $27.44 | 356700 |
| 2023-02-07 | 26.85 | $27.78 | 454016 |
| 2023-02-06 | 26.74 | $27.50 | 450300 |
| 2023-02-03 | 26.64 | $27.84 | 972221 |
| 2023-02-02 | 26.50 | $27.79 | 574020 |
| 2023-02-01 | 26.36 | $27.44 | 550700 |
| 2023-01-31 | 26.25 | $27.44 | 686239 |
| 2023-01-30 | 26.12 | $26.90 | 770400 |
| 2023-01-27 | 26.05 | $26.75 | 971900 |
| 2023-01-26 | 25.98 | $25.44 | 782600 |
| 2023-01-25 | 26.04 | $25.43 | 354005 |
| 2023-01-24 | 26.10 | $25.37 | 343800 |
| 2023-01-23 | 26.17 | $25.75 | 454700 |
| 2023-01-20 | 26.20 | $25.90 | 545305 |
| 2023-01-19 | 26.21 | $25.46 | 451500 |
| 2023-01-18 | 26.26 | $25.64 | 611516 |
| 2023-01-17 | 26.29 | $26.75 | 514247 |
| 2023-01-13 | 26.20 | $27.05 | 487700 |
| 2023-01-12 | 26.08 | $27.21 | 529000 |
| 2023-01-11 | 25.93 | $26.56 | 347800 |
| 2023-01-10 | 25.84 | $26.36 | 455233 |
| 2023-01-09 | 25.75 | $26.28 | 490700 |
| 2023-01-06 | 25.67 | $26.48 | 356628 |
| 2023-01-05 | 25.57 | $25.83 | 714200 |
| 2023-01-04 | 25.51 | $25.95 | 514000 |
| 2023-01-03 | 25.44 | $26.06 | 535701 |
| 2022-12-30 | 25.36 | $26.04 | 359223 |
| 2022-12-29 | 25.28 | $25.96 | 302800 |
| 2022-12-28 | 25.21 | $25.51 | 278249 |
| 2022-12-27 | 25.18 | $25.67 | 281609 |
| 2022-12-23 | 25.15 | $25.54 | 253103 |
| 2022-12-22 | 25.13 | $25.39 | 331411 |
| 2022-12-21 | 25.13 | $25.50 | 456100 |
| 2022-12-20 | 25.12 | $25.21 | 535806 |
| 2022-12-19 | 25.15 | $24.91 | 646503 |
| 2022-12-16 | 25.21 | $24.49 | 3.3M |
| 2022-12-15 | 25.32 | $24.72 | 811113 |
| 2022-12-14 | 25.41 | $25.14 | 685700 |
| 2022-12-13 | 25.47 | $25.31 | 732125 |
| 2022-12-12 | 25.51 | $25.32 | 565300 |
| 2022-12-09 | 25.56 | $24.87 | 410127 |
| 2022-12-08 | 25.66 | $24.84 | 689404 |
| 2022-12-07 | 25.77 | $24.48 | 473723 |
| 2022-12-06 | 25.92 | $24.36 | 692200 |
| 2022-12-05 | 26.09 | $24.37 | 675335 |
| 2022-12-02 | 26.26 | $26.20 | 310900 |
| 2022-12-01 | 26.26 | $26.26 | 390217 |
| 2022-11-30 | 26.24 | $26.55 | 635919 |
| 2022-11-29 | 26.19 | $26.12 | 273800 |
| 2022-11-28 | 26.18 | $26.13 | 338728 |
| 2022-11-25 | 26.16 | $26.71 | 134800 |
| 2022-11-23 | 26.08 | $26.56 | 380000 |
| 2022-11-22 | 26.02 | $26.62 | 434412 |
| 2022-11-21 | 25.95 | $26.02 | 285047 |
| 2022-11-18 | 25.93 | $25.73 | 406847 |
| 2022-11-17 | 25.94 | $25.83 | 501740 |
| 2022-11-16 | 25.95 | $26.10 | 385400 |
| 2022-11-15 | 25.93 | $26.10 | 310818 |
| 2022-11-14 | 25.91 | $26.35 | 377236 |
| 2022-11-11 | 25.87 | $26.80 | 558100 |
| 2022-11-10 | 25.78 | $26.93 | 424900 |
| 2022-11-09 | 25.67 | $25.45 | 299000 |
| 2022-11-08 | 25.70 | $25.81 | 282113 |
| 2022-11-07 | 25.69 | $25.77 | 363509 |
| 2022-11-04 | 25.68 | $25.62 | 319600 |
| 2022-11-03 | 25.68 | $25.01 | 408712 |
| 2022-11-02 | 25.75 | $25.32 | 504600 |
| 2022-11-01 | 25.78 | $25.47 | 499500 |
| 2022-10-31 | 25.81 | $25.58 | 655949 |
| 2022-10-28 | 25.82 | $25.47 | 555300 |
| 2022-10-27 | 25.84 | $25.80 | 460411 |
| 2022-10-26 | 25.82 | $25.84 | 508700 |
| 2022-10-25 | 25.79 | $26.09 | 785500 |
| 2022-10-24 | 25.74 | $26.08 | 545516 |
| 2022-10-21 | 25.68 | $26.10 | 516749 |
| 2022-10-20 | 25.62 | $25.78 | 603911 |
| 2022-10-19 | 25.58 | $26.27 | 613927 |
| 2022-10-18 | 25.50 | $26.55 | 558300 |
| 2022-10-17 | 25.39 | $26.41 | 616500 |
| 2022-10-14 | 25.30 | $25.70 | 597713 |
| 2022-10-13 | 25.27 | $25.71 | 854042 |
| 2022-10-12 | 25.25 | $24.88 | 601300 |
| 2022-10-11 | 25.31 | $24.92 | 841400 |
| 2022-10-10 | 25.37 | $24.97 | 537101 |
| 2022-10-07 | 25.43 | $24.98 | 540145 |
| 2022-10-06 | 25.50 | $25.59 | 662000 |
| 2022-10-05 | 25.51 | $25.76 | 797249 |
| 2022-10-04 | 25.50 | $26.16 | 741546 |
| 2022-10-03 | 25.45 | $24.99 | 713800 |
| 2022-09-30 | 25.52 | $24.63 | 720412 |
| 2022-09-29 | 25.62 | $24.75 | 454833 |
| 2022-09-28 | 25.71 | $25.17 | 542136 |
| 2022-09-27 | 25.77 | $24.74 | 504919 |
| 2022-09-26 | 25.88 | $25.17 | 441800 |
| 2022-09-23 | 25.95 | $25.27 | 640641 |
| 2022-09-22 | 26.02 | $25.71 | 745122 |
| 2022-09-21 | 26.04 | $26.31 | 732900 |
| 2022-09-20 | 26.02 | $26.53 | 483802 |
| 2022-09-19 | 25.97 | $26.70 | 833700 |
| 2022-09-16 | 25.90 | $25.75 | 1.6M |
| 2022-09-15 | 25.94 | $26.04 | 608407 |
| 2022-09-14 | 25.95 | $25.99 | 688200 |
| 2022-09-13 | 25.98 | $25.59 | 512100 |
| 2022-09-12 | 26.05 | $26.50 | 549029 |
| 2022-09-09 | 26.05 | $26.39 | 449000 |
| 2022-09-08 | 26.06 | $26.11 | 441944 |
| 2022-09-07 | 26.09 | $25.47 | 741500 |
| 2022-09-06 | 26.20 | $25.04 | 446600 |
| 2022-09-02 | 26.34 | $25.31 | 437216 |
| 2022-09-01 | 26.47 | $25.45 | 465046 |
| 2022-08-31 | 26.58 | $25.71 | 731900 |
| 2022-08-30 | 26.67 | $25.99 | 591000 |
| 2022-08-29 | 26.73 | $25.87 | 429800 |
| 2022-08-26 | 26.81 | $26.32 | 270800 |
| 2022-08-25 | 26.83 | $26.91 | 274400 |
| 2022-08-24 | 26.79 | $26.37 | 274344 |
| 2022-08-23 | 26.79 | $26.44 | 244700 |
| 2022-08-22 | 26.77 | $26.38 | 301900 |
| 2022-08-19 | 26.75 | $26.91 | 754604 |
| 2022-08-18 | 26.65 | $27.46 | 529532 |
| 2022-08-17 | 26.49 | $27.45 | 493602 |
| 2022-08-16 | 26.31 | $27.79 | 700900 |
| 2022-08-15 | 26.07 | $27.76 | 483531 |
| 2022-08-12 | 25.81 | $27.65 | 542900 |
| 2022-08-11 | 25.53 | $27.07 | 406225 |
| 2022-08-10 | 25.29 | $26.67 | 583531 |
| 2022-08-09 | 25.05 | $26.25 | 468010 |
| 2022-08-08 | 24.84 | $26.18 | 627200 |
| 2022-08-05 | 24.63 | $26.03 | 566636 |
| 2022-08-04 | 24.41 | $25.61 | 393414 |
| 2022-08-03 | 24.22 | $25.78 | 418024 |
| 2022-08-02 | 24.00 | $25.80 | 743602 |
| 2022-08-01 | 23.76 | $25.83 | 1.0M |
| 2022-07-29 | 23.50 | $25.49 | 793004 |
| 2022-07-28 | 23.27 | $24.50 | 834200 |
| 2022-07-27 | 23.12 | $24.45 | 846000 |
| 2022-07-26 | 22.97 | $23.86 | 561800 |
| 2022-07-25 | 22.87 | $23.71 | 562100 |
| 2022-07-22 | 22.79 | $23.39 | 429631 |
| 2022-07-21 | 22.72 | $23.48 | 493705 |
| 2022-07-20 | 22.65 | $23.37 | 564236 |
| 2022-07-19 | 22.58 | $23.08 | 736242 |
| 2022-07-18 | 22.53 | $22.30 | 566726 |
| 2022-07-15 | 22.55 | $22.09 | 610833 |
| 2022-07-14 | 22.60 | $21.53 | 819900 |
| 2022-07-13 | 22.71 | $21.98 | 1.2M |
| 2022-07-12 | 22.78 | $22.54 | 628800 |
| 2022-07-11 | 22.81 | $22.81 | 401700 |
| 2022-07-08 | 22.82 | $23.01 | 266500 |
| 2022-07-07 | 22.82 | $23.15 | 472254 |
| 2022-07-06 | 22.82 | $22.87 | 602300 |
| 2022-07-05 | 22.87 | $22.77 | 781900 |
| 2022-07-01 | 22.93 | $22.86 | 725709 |
| 2022-06-30 | 23.01 | $22.71 | 772900 |
| 2022-06-29 | 23.11 | $22.80 | 822741 |
| 2022-06-28 | 23.21 | $23.09 | 869800 |
| 2022-06-27 | 23.31 | $23.16 | 1.4M |
| 2022-06-24 | 23.40 | $23.33 | 1.8M |
| 2022-06-23 | 23.49 | $21.77 | 597140 |
| 2022-06-22 | 23.74 | $22.26 | 1.0M |
| 2022-06-21 | 23.95 | $22.15 | 901502 |
| 2022-06-17 | 24.19 | $22.11 | 1.4M |
| 2022-06-16 | 24.44 | $21.97 | 1.6M |
| 2022-06-15 | 24.71 | $23.01 | 708300 |
| 2022-06-14 | 24.90 | $23.17 | 626634 |
| 2022-06-13 | 25.08 | $23.23 | 617300 |
| 2022-06-10 | 25.27 | $24.00 | 544208 |
| 2022-06-09 | 25.38 | $24.76 | 406600 |
| 2022-06-08 | 25.41 | $25.57 | 419148 |
| 2022-06-07 | 25.37 | $26.05 | 488517 |
| 2022-06-06 | 25.27 | $26.04 | 674507 |
| 2022-06-03 | 25.17 | $25.63 | 420000 |
| 2022-06-02 | 25.11 | $25.96 | 412211 |
| 2022-06-01 | 25.01 | $25.32 | 368900 |
| 2022-05-31 | 24.97 | $25.61 | 657700 |
| 2022-05-27 | 24.89 | $25.80 | 545542 |
| 2022-05-26 | 24.78 | $25.37 | 630800 |
| 2022-05-25 | 24.71 | $25.08 | 599900 |
| 2022-05-24 | 24.67 | $24.55 | 582000 |
| 2022-05-23 | 24.67 | $24.79 | 482500 |
| 2022-05-20 | 24.66 | $24.46 | 716121 |
| 2022-05-19 | 24.69 | $24.45 | 765700 |
| 2022-05-18 | 24.73 | $25.01 | 1.0M |
| 2022-05-17 | 24.74 | $25.19 | 531300 |
| 2022-05-16 | 24.74 | $24.37 | 397900 |
| 2022-05-13 | 24.83 | $24.58 | 430600 |
| 2022-05-12 | 24.91 | $24.57 | 488000 |
| 2022-05-11 | 25.01 | $24.62 | 821839 |
| 2022-05-10 | 25.11 | $24.79 | 645105 |
| 2022-05-09 | 25.22 | $24.75 | 883900 |
| 2022-05-06 | 25.34 | $24.89 | 830311 |
| 2022-05-05 | 25.46 | $24.80 | 851002 |
| 2022-05-04 | 25.60 | $25.20 | 749129 |
| 2022-05-03 | 25.71 | $24.72 | 1.1M |
| 2022-05-02 | 25.89 | $23.91 | 811123 |
| 2022-04-29 | 26.17 | $23.61 | 699600 |
| 2022-04-28 | 26.49 | $24.45 | 772800 |
| 2022-04-27 | 26.75 | $24.33 | 611132 |
| 2022-04-26 | 27.05 | $24.83 | 900940 |
| 2022-04-25 | 27.31 | $25.61 | 1.2M |
| 2022-04-22 | 27.52 | $26.34 | 745500 |
| 2022-04-21 | 27.68 | $27.49 | 932400 |
| 2022-04-20 | 27.72 | $27.99 | 531800 |
| 2022-04-19 | 27.72 | $28.04 | 1.0M |
| 2022-04-18 | 27.72 | $27.03 | 730541 |
| 2022-04-14 | 27.83 | $26.99 | 524845 |
| 2022-04-13 | 27.94 | $27.38 | 603300 |
| 2022-04-12 | 28.03 | $27.31 | 502208 |
| 2022-04-11 | 28.13 | $27.71 | 513211 |
| 2022-04-08 | 28.20 | $27.62 | 534700 |
| 2022-04-07 | 28.27 | $27.62 | 651117 |
| 2022-04-06 | 28.34 | $27.70 | 614030 |
| 2022-04-05 | 28.41 | $27.76 | 797747 |
| 2022-04-04 | 28.47 | $28.21 | 816000 |
| 2022-04-01 | 28.48 | $27.54 | 1.0M |
| 2022-03-31 | 28.56 | $27.89 | 699700 |
| 2022-03-30 | 28.60 | $28.41 | 536200 |
| 2022-03-29 | 28.60 | $29.34 | 494600 |
| 2022-03-28 | 28.49 | $28.92 | 501921 |
| 2022-03-25 | 28.43 | $29.25 | 468206 |
| 2022-03-24 | 28.34 | $28.41 | 507700 |
| 2022-03-23 | 28.32 | $27.96 | 566316 |
| 2022-03-22 | 28.35 | $29.04 | 368338 |
| 2022-03-21 | 28.28 | $28.80 | 469426 |
| 2022-03-18 | 28.23 | $28.78 | 1.4M |
| 2022-03-17 | 28.19 | $28.87 | 415500 |
| 2022-03-16 | 28.14 | $29.00 | 546400 |
| 2022-03-15 | 28.08 | $28.21 | 507200 |
| 2022-03-14 | 28.10 | $28.17 | 499505 |
| 2022-03-11 | 28.12 | $28.03 | 614200 |
| 2022-03-10 | 28.17 | $27.71 | 318600 |
| 2022-03-09 | 28.25 | $27.83 | 564835 |
| 2022-03-08 | 28.33 | $27.08 | 572326 |
| 2022-03-07 | 28.49 | $27.22 | 612511 |
| 2022-03-04 | 28.65 | $27.78 | 531900 |
| 2022-03-03 | 28.75 | $28.40 | 572700 |
| 2022-03-02 | 28.80 | $28.39 | 502620 |
| 2022-03-01 | 28.85 | $27.42 | 1.0M |
| 2022-02-28 | 29.00 | $29.07 | 432809 |
| 2022-02-25 | 28.98 | $29.12 | 718900 |
| 2022-02-24 | 28.96 | $28.05 | 772500 |
| 2022-02-23 | 29.04 | $28.57 | 606600 |
| 2022-02-22 | 29.07 | $29.15 | 764946 |
| 2022-02-18 | 29.05 | $29.18 | 536900 |
| 2022-02-17 | 29.02 | $28.91 | 619000 |
| 2022-02-16 | 29.01 | $29.61 | 584900 |
| 2022-02-15 | 28.95 | $29.61 | 523100 |
| 2022-02-14 | 28.88 | $28.79 | 434500 |
| 2022-02-11 | 28.91 | $29.17 | 416629 |
| 2022-02-10 | 28.91 | $29.19 | 583239 |
| 2022-02-09 | 28.91 | $29.26 | 377100 |
| 2022-02-08 | 28.91 | $29.61 | 415300 |
| 2022-02-07 | 28.88 | $28.76 | 454102 |
| 2022-02-04 | 28.94 | $28.77 | 464420 |
| 2022-02-03 | 29.00 | $28.53 | 391424 |
| 2022-02-02 | 29.09 | $28.61 | 569200 |
| 2022-02-01 | 29.17 | $28.90 | 467100 |
| 2022-01-31 | 29.22 | $28.35 | 704753 |
| 2022-01-28 | 29.31 | $28.19 | 506800 |
| 2022-01-27 | 29.42 | $28.17 | 397618 |
| 2022-01-26 | 29.52 | $28.68 | 642400 |
| 2022-01-25 | 29.57 | $28.80 | 849900 |
| 2022-01-24 | 29.60 | $28.68 | 1.0M |
| 2022-01-21 | 29.63 | $28.88 | 932510 |
| 2022-01-20 | 29.63 | $29.00 | 651013 |
| 2022-01-19 | 29.61 | $29.71 | 475400 |
| 2022-01-18 | 29.51 | $30.89 | 631113 |
| 2022-01-14 | 29.27 | $30.95 | 609100 |
| 2022-01-13 | 29.00 | $30.93 | 911300 |
| 2022-01-12 | 28.72 | $30.23 | 1.3M |
| 2022-01-11 | 28.49 | $30.54 | 659800 |
| 2022-01-10 | 28.21 | $30.46 | 886200 |
| 2022-01-07 | 27.93 | $30.51 | 711600 |
| 2022-01-06 | 27.62 | $29.81 | 672700 |
| 2022-01-05 | 27.37 | $28.70 | 565600 |
| 2022-01-04 | 27.21 | $28.73 | 470100 |
| 2022-01-03 | 27.04 | $28.00 | 501500 |
| 2021-12-31 | 26.94 | $27.33 | 449900 |
| 2021-12-30 | 26.89 | $27.06 | 296200 |
| 2021-12-29 | 26.87 | $27.27 | 281818 |
| 2021-12-28 | 26.82 | $27.26 | 321500 |
| 2021-12-27 | 26.76 | $27.01 | 348545 |
| 2021-12-23 | 26.73 | $26.91 | 338306 |
| 2021-12-22 | 26.72 | $26.97 | 314229 |
| 2021-12-21 | 26.71 | $26.67 | 448837 |
| 2021-12-20 | 26.73 | $25.79 | 680700 |
| 2021-12-17 | 26.85 | $26.42 | 2.5M |
| 2021-12-16 | 26.91 | $26.83 | 638700 |
| 2021-12-15 | 26.94 | $27.07 | 1.1M |
| 2021-12-14 | 26.96 | $26.74 | 750800 |
| 2021-12-13 | 27.01 | $26.57 | 571918 |
| 2021-12-10 | 27.09 | $27.31 | 466900 |
| 2021-12-09 | 27.11 | $27.21 | 591946 |
| 2021-12-08 | 27.14 | $27.21 | 552327 |
| 2021-12-07 | 27.18 | $26.76 | 605331 |
| 2021-12-06 | 27.27 | $27.05 | 554300 |
| 2021-12-03 | 27.34 | $26.31 | 373320 |
| 2021-12-02 | 27.49 | $26.76 | 500800 |
| 2021-12-01 | 27.61 | $25.76 | 469400 |
| 2021-11-30 | 27.83 | $26.25 | 931143 |
| 2021-11-29 | 28.02 | $26.74 | 371000 |
| 2021-11-26 | 28.17 | $26.81 | 513712 |
| 2021-11-24 | 28.31 | $28.15 | 263200 |
| 2021-11-23 | 28.32 | $28.49 | 342941 |
| 2021-11-22 | 28.30 | $28.13 | 366809 |
| 2021-11-19 | 28.32 | $27.47 | 448526 |
| 2021-11-18 | 28.41 | $28.08 | 261432 |
| 2021-11-17 | 28.45 | $28.38 | 461724 |
| 2021-11-16 | 28.47 | $28.33 | 559400 |
| 2021-11-15 | 28.50 | $28.53 | 398600 |
| 2021-11-12 | 28.50 | $28.48 | 328118 |
| 2021-11-11 | 28.51 | $28.71 | 275700 |
| 2021-11-10 | 28.50 | $28.58 | 381411 |
| 2021-11-09 | 28.50 | $28.50 | 315848 |
| 2021-11-08 | 28.50 | $28.68 | 264800 |
| 2021-11-05 | 28.49 | $28.73 | 375800 |
| 2021-11-04 | 28.47 | $28.35 | 517739 |
| 2021-11-03 | 28.50 | $28.69 | 607922 |
| 2021-11-02 | 28.50 | $28.22 | 269100 |
| 2021-11-01 | 28.54 | $28.66 | 540428 |
| 2021-10-29 | 28.55 | $27.59 | 379128 |
| 2021-10-28 | 28.67 | $27.45 | 550823 |
| 2021-10-27 | 28.82 | $27.24 | 738400 |
| 2021-10-26 | 28.99 | $28.85 | 449708 |
| 2021-10-25 | 29.02 | $29.05 | 438900 |
| 2021-10-22 | 29.02 | $29.64 | 752106 |
| 2021-10-21 | 28.97 | $29.41 | 601484 |
| 2021-10-20 | 28.94 | $29.49 | 377420 |
| 2021-10-19 | 28.88 | $28.92 | 361638 |
| 2021-10-18 | 28.87 | $28.69 | 271344 |
| 2021-10-15 | 28.86 | $28.62 | 429726 |
| 2021-10-14 | 28.86 | $28.41 | 541022 |
| 2021-10-13 | 28.86 | $27.84 | 546101 |
| 2021-10-12 | 28.92 | $28.29 | 406400 |
| 2021-10-11 | 28.93 | $28.58 | 317232 |
| 2021-10-08 | 28.89 | $29.22 | 576345 |
| 2021-10-07 | 28.79 | $29.53 | 411600 |
| 2021-10-06 | 28.64 | $29.25 | 345406 |
| 2021-10-05 | 28.51 | $29.59 | 448500 |
| 2021-10-04 | 28.33 | $29.54 | 300647 |
| 2021-10-01 | 28.15 | $29.61 | 685007 |
| 2021-09-30 | 27.95 | $29.35 | 403549 |
| 2021-09-29 | 27.76 | $29.68 | 391921 |
| 2021-09-28 | 27.54 | $29.29 | 788452 |
| 2021-09-27 | 27.35 | $29.75 | 967800 |
| 2021-09-24 | 27.10 | $28.64 | 706800 |
| 2021-09-23 | 26.95 | $28.49 | 995600 |
| 2021-09-22 | 26.82 | $26.92 | 709401 |
| 2021-09-21 | 26.84 | $26.19 | 431500 |
| 2021-09-20 | 26.93 | $26.34 | 524834 |
| 2021-09-17 | 27.01 | $26.65 | 1.8M |
| 2021-09-16 | 27.07 | $26.74 | 461317 |
| 2021-09-15 | 27.12 | $26.94 | 494200 |
| 2021-09-14 | 27.15 | $26.59 | 771605 |
| 2021-09-13 | 27.22 | $26.77 | 797428 |
| 2021-09-10 | 27.28 | $26.62 | 570207 |
| 2021-09-09 | 27.36 | $26.67 | 388000 |
| 2021-09-08 | 27.44 | $26.67 | 651123 |
| 2021-09-07 | 27.53 | $27.09 | 445620 |
| 2021-09-03 | 27.59 | $27.32 | 383400 |
| 2021-09-02 | 27.63 | $27.47 | 366800 |
| 2021-09-01 | 27.65 | $27.53 | 417432 |
| 2021-08-31 | 27.67 | $27.91 | 494210 |
| 2021-08-30 | 27.65 | $27.53 | 340384 |
| 2021-08-27 | 27.66 | $28.11 | 406625 |
| 2021-08-26 | 27.62 | $27.49 | 358400 |
| 2021-08-25 | 27.64 | $27.98 | 472100 |
| 2021-08-24 | 27.61 | $27.54 | 431532 |
| 2021-08-23 | 27.62 | $27.39 | 290100 |
| 2021-08-20 | 27.66 | $27.28 | 394147 |
| 2021-08-19 | 27.70 | $26.94 | 697707 |
| 2021-08-18 | 27.78 | $27.13 | 399253 |
| 2021-08-17 | 27.84 | $27.54 | 398800 |
| 2021-08-16 | 27.87 | $27.72 | 352400 |
| 2021-08-13 | 27.87 | $27.81 | 425129 |
| 2021-08-12 | 27.87 | $28.15 | 366200 |
| 2021-08-11 | 27.83 | $28.53 | 407215 |
| 2021-08-10 | 27.76 | $28.13 | 546000 |
| 2021-08-09 | 27.74 | $27.95 | 349500 |
| 2021-08-06 | 27.73 | $28.40 | 433917 |
| 2021-08-05 | 27.69 | $27.51 | 421939 |
| 2021-08-04 | 27.73 | $27.20 | 431418 |
| 2021-08-03 | 27.81 | $27.41 | 1.2M |
| 2021-08-02 | 27.88 | $27.28 | 654919 |
| 2021-07-30 | 27.96 | $27.53 | 628245 |
| 2021-07-29 | 28.03 | $28.09 | 355700 |
| 2021-07-28 | 28.05 | $28.09 | 569200 |
| 2021-07-27 | 28.07 | $27.88 | 442918 |
| 2021-07-26 | 28.11 | $28.11 | 394718 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.55
2026-07-21
Close Price
$29.06
Vol: 2.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.88
Average
24.36
Maximum
30.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 29.55 | $29.06 | 2.2M |
| 2026-07-20 | 29.61 | $28.86 | 2.3M |
| 2026-07-17 | 29.72 | $29.29 | 2.5M |
| 2026-07-16 | 29.75 | $29.72 | 2.7M |
| 2026-07-15 | 29.69 | $28.75 | 2.8M |
| 2026-07-14 | 29.83 | $28.53 | 6.5M |
| 2026-07-13 | 30.03 | $29.14 | 10.4M |
| 2026-07-10 | 30.13 | $30.13 | 1.3M |
| 2026-07-09 | 30.03 | $30.01 | 1.8M |
| 2026-07-08 | 29.94 | $29.48 | 1.9M |
| 2026-07-07 | 29.94 | $30.23 | 1.5M |
| 2026-07-06 | 29.78 | $30.34 | 1.8M |
| 2026-07-02 | 29.56 | $29.97 | 1.6M |
| 2026-07-01 | 29.38 | $30.21 | 3.3M |
| 2026-06-30 | 29.12 | $29.30 | 2.3M |
| 2026-06-29 | 29.00 | $29.25 | 1.9M |
| 2026-06-26 | 28.87 | $29.55 | 2.8M |
| 2026-06-25 | 28.65 | $29.30 | 1.3M |
| 2026-06-24 | 28.45 | $28.96 | 2.3M |
| 2026-06-23 | 28.28 | $28.60 | 2.4M |
| 2026-06-22 | 28.16 | $28.34 | 1.6M |
| 2026-06-18 | 28.08 | $27.93 | 2.5M |
| 2026-06-17 | 28.06 | $27.76 | 1.6M |
| 2026-06-16 | 28.07 | $28.33 | 1.0M |
| 2026-06-15 | 27.96 | $28.20 | 1.2M |
| 2026-06-12 | 27.86 | $28.69 | 996925 |
| 2026-06-11 | 27.64 | $28.15 | 1.2M |
| 2026-06-10 | 27.49 | $28.01 | 986246 |
| 2026-06-09 | 27.35 | $27.87 | 1.2M |
| 2026-06-08 | 27.22 | $27.54 | 1.2M |
| 2026-06-05 | 27.13 | $27.35 | 1.0M |
| 2026-06-04 | 27.06 | $27.24 | 2.2M |
| 2026-06-03 | 27.01 | $26.46 | 1.1M |
| 2026-06-02 | 27.11 | $27.01 | 1.3M |
| 2026-06-01 | 27.11 | $26.59 | 1.6M |
| 2026-05-29 | 27.20 | $26.98 | 1.6M |
| 2026-05-28 | 27.22 | $27.11 | 1.4M |
| 2026-05-27 | 27.21 | $27.18 | 1.3M |
| 2026-05-26 | 27.19 | $27.41 | 1.9M |
| 2026-05-22 | 27.11 | $27.35 | 1.4M |
| 2026-05-21 | 27.03 | $27.27 | 1.4M |
| 2026-05-20 | 26.96 | $27.16 | 1.8M |
| 2026-05-19 | 26.89 | $26.43 | 1.1M |
| 2026-05-18 | 26.97 | $26.63 | 1.3M |
| 2026-05-15 | 27.02 | $26.41 | 1.5M |
| 2026-05-14 | 27.11 | $26.65 | 1.6M |
| 2026-05-13 | 27.17 | $26.13 | 1.2M |
| 2026-05-12 | 27.35 | $26.42 | 1.4M |
| 2026-05-11 | 27.50 | $26.76 | 1.8M |
| 2026-05-08 | 27.59 | $27.34 | 1.6M |
| 2026-05-07 | 27.57 | $27.43 | 2.5M |
| 2026-05-06 | 27.52 | $27.62 | 3.2M |
| 2026-05-05 | 27.43 | $27.52 | 1.8M |
| 2026-05-04 | 27.33 | $27.20 | 1.5M |
| 2026-05-01 | 27.29 | $27.47 | 1.4M |
| 2026-04-30 | 27.17 | $27.28 | 2.5M |
| 2026-04-29 | 27.08 | $26.93 | 1.5M |
| 2026-04-28 | 27.04 | $27.16 | 2.1M |
| 2026-04-27 | 26.94 | $27.28 | 2.4M |
| 2026-04-24 | 26.79 | $26.41 | 3.1M |
| 2026-04-23 | 26.80 | $26.96 | 2.7M |
| 2026-04-22 | 26.70 | $26.78 | 2.2M |
| 2026-04-21 | 26.61 | $26.87 | 2.3M |
| 2026-04-20 | 26.48 | $27.15 | 1.9M |
| 2026-04-17 | 26.28 | $26.82 | 1.8M |
| 2026-04-16 | 26.10 | $26.23 | 1.0M |
| 2026-04-15 | 26.02 | $26.43 | 1.4M |
| 2026-04-14 | 25.88 | $26.46 | 1.0M |
| 2026-04-13 | 25.71 | $26.56 | 1.5M |
| 2026-04-10 | 25.49 | $26.27 | 2.2M |
| 2026-04-09 | 25.30 | $26.73 | 1.6M |
| 2026-04-08 | 24.97 | $26.39 | 1.9M |
| 2026-04-07 | 24.67 | $25.68 | 1.7M |
| 2026-04-06 | 24.46 | $25.51 | 1.2M |
| 2026-04-02 | 24.26 | $25.05 | 1.3M |
| 2026-04-01 | 24.13 | $24.98 | 1.3M |
| 2026-03-31 | 23.99 | $24.64 | 1.9M |
| 2026-03-30 | 23.90 | $24.13 | 1.3M |
| 2026-03-27 | 23.91 | $24.17 | 1.5M |
| 2026-03-26 | 23.91 | $24.59 | 1.4M |
| 2026-03-25 | 23.83 | $24.44 | 1.2M |
| 2026-03-24 | 23.78 | $24.53 | 1.8M |
| 2026-03-23 | 23.69 | $24.23 | 2.8M |
| 2026-03-20 | 23.66 | $23.80 | 3.2M |
| 2026-03-19 | 23.73 | $23.69 | 1.4M |
| 2026-03-18 | 23.83 | $23.60 | 1.5M |
| 2026-03-17 | 23.96 | $23.97 | 936700 |
| 2026-03-16 | 24.05 | $23.82 | 1.4M |
| 2026-03-13 | 24.19 | $23.95 | 1.3M |
| 2026-03-12 | 24.33 | $23.88 | 1.5M |
| 2026-03-11 | 24.50 | $24.02 | 1.1M |
| 2026-03-10 | 24.69 | $24.17 | 1.9M |
| 2026-03-09 | 24.87 | $24.41 | 1.6M |
| 2026-03-06 | 25.03 | $24.48 | 1.2M |
| 2026-03-05 | 25.21 | $24.95 | 1.4M |
| 2026-03-04 | 25.32 | $25.15 | 1.2M |
| 2026-03-03 | 25.41 | $25.01 | 1.2M |
| 2026-03-02 | 25.55 | $25.13 | 1.6M |
| 2026-02-27 | 25.68 | $24.76 | 2.1M |
| 2026-02-26 | 25.92 | $25.89 | 1.5M |
| 2026-02-25 | 25.96 | $25.58 | 859900 |
| 2026-02-24 | 26.07 | $25.07 | 1.0M |
| 2026-02-23 | 26.31 | $25.04 | 1.2M |
| 2026-02-20 | 26.59 | $26.39 | 1.3M |
| 2026-02-19 | 26.64 | $26.23 | 1.5M |
| 2026-02-18 | 26.73 | $26.45 | 1.1M |
| 2026-02-17 | 26.78 | $26.40 | 888400 |
| 2026-02-13 | 26.85 | $26.30 | 1.1M |
| 2026-02-12 | 26.96 | $26.09 | 1.4M |
| 2026-02-11 | 27.12 | $26.78 | 794600 |
| 2026-02-10 | 27.17 | $27.05 | 973200 |
| 2026-02-09 | 27.16 | $27.20 | 1.4M |
| 2026-02-06 | 27.12 | $27.23 | 1.6M |
| 2026-02-05 | 27.07 | $26.71 | 2.3M |
| 2026-02-04 | 27.11 | $27.12 | 1.9M |
| 2026-02-03 | 27.08 | $26.54 | 2.0M |
| 2026-02-02 | 27.16 | $26.38 | 1.8M |
| 2026-01-30 | 27.28 | $26.55 | 2.5M |
| 2026-01-29 | 27.39 | $27.57 | 2.2M |
| 2026-01-28 | 27.29 | $27.01 | 1.5M |
| 2026-01-27 | 27.29 | $27.07 | 3.1M |
| 2026-01-26 | 27.28 | $27.48 | 2.6M |
| 2026-01-23 | 27.18 | $27.09 | 1.5M |
| 2026-01-22 | 27.14 | $27.93 | 1.6M |
| 2026-01-21 | 26.92 | $27.71 | 1.5M |
| 2026-01-20 | 26.70 | $26.49 | 834201 |
| 2026-01-16 | 26.70 | $26.71 | 711445 |
| 2026-01-15 | 26.66 | $26.89 | 729100 |
| 2026-01-14 | 26.56 | $26.54 | 874000 |
| 2026-01-13 | 26.53 | $26.12 | 947936 |
| 2026-01-12 | 26.57 | $26.34 | 1.3M |
| 2026-01-09 | 26.57 | $26.91 | 2.2M |
| 2026-01-08 | 26.45 | $27.17 | 2.2M |
| 2026-01-07 | 26.25 | $26.32 | 1.0M |
| 2026-01-06 | 26.20 | $26.51 | 1.6M |
| 2026-01-05 | 26.10 | $26.28 | 1.3M |
| 2026-01-02 | 26.03 | $25.67 | 1.2M |
| 2025-12-31 | 26.07 | $25.30 | 881500 |
| 2025-12-30 | 26.20 | $25.58 | 723400 |
| 2025-12-29 | 26.29 | $25.75 | 773600 |
| 2025-12-26 | 26.35 | $26.06 | 572800 |
| 2025-12-24 | 26.36 | $26.25 | 433338 |
| 2025-12-23 | 26.32 | $26.28 | 1.2M |
| 2025-12-22 | 26.27 | $26.46 | 1.0M |
| 2025-12-19 | 26.16 | $26.26 | 3.1M |
| 2025-12-18 | 26.09 | $26.29 | 1.2M |
| 2025-12-17 | 25.98 | $26.30 | 1.1M |
| 2025-12-16 | 25.86 | $25.93 | 1.0M |
| 2025-12-15 | 25.79 | $26.06 | 1.2M |
| 2025-12-12 | 25.69 | $26.01 | 1.0M |
| 2025-12-11 | 25.57 | $26.16 | 1.2M |
| 2025-12-10 | 25.40 | $26.06 | 1.4M |
| 2025-12-09 | 25.22 | $25.19 | 1.3M |
| 2025-12-08 | 25.20 | $25.54 | 1.3M |
| 2025-12-05 | 25.10 | $25.25 | 1.0M |
| 2025-12-04 | 25.04 | $25.33 | 1.1M |
| 2025-12-03 | 24.95 | $25.30 | 1.2M |
| 2025-12-02 | 24.85 | $24.99 | 2.0M |
| 2025-12-01 | 24.80 | $25.37 | 1.7M |
| 2025-11-28 | 24.67 | $24.92 | 856038 |
| 2025-11-26 | 24.60 | $25.17 | 1.7M |
| 2025-11-25 | 24.47 | $25.33 | 2.4M |
| 2025-11-24 | 24.29 | $24.66 | 1.3M |
| 2025-11-21 | 24.22 | $24.60 | 2.6M |
| 2025-11-20 | 24.15 | $24.08 | 1.3M |
| 2025-11-19 | 24.19 | $24.09 | 1.2M |
| 2025-11-18 | 24.22 | $23.69 | 1.6M |
| 2025-11-17 | 24.35 | $23.39 | 1.9M |
| 2025-11-14 | 24.56 | $24.25 | 3.2M |
| 2025-11-13 | 24.62 | $24.56 | 920624 |
| 2025-11-12 | 24.62 | $24.78 | 1.2M |
| 2025-11-11 | 24.58 | $24.89 | 820033 |
| 2025-11-10 | 24.51 | $24.83 | 1.0M |
| 2025-11-07 | 24.44 | $24.79 | 956900 |
| 2025-11-06 | 24.37 | $24.41 | 1.3M |
| 2025-11-05 | 24.37 | $24.76 | 1.1M |
| 2025-11-04 | 24.29 | $24.40 | 1.1M |
| 2025-11-03 | 24.28 | $24.63 | 1.3M |
| 2025-10-31 | 24.22 | $24.53 | 1.3M |
| 2025-10-30 | 24.17 | $24.38 | 1.2M |
| 2025-10-29 | 24.15 | $24.46 | 1.2M |
| 2025-10-28 | 24.10 | $25.03 | 1.3M |
| 2025-10-27 | 23.93 | $25.01 | 1.6M |
| 2025-10-24 | 23.74 | $24.78 | 2.0M |
| 2025-10-23 | 23.57 | $23.67 | 1.6M |
| 2025-10-22 | 23.60 | $23.60 | 1.3M |
| 2025-10-21 | 23.66 | $23.75 | 842340 |
| 2025-10-20 | 23.70 | $23.57 | 1.0M |
| 2025-10-17 | 23.79 | $23.23 | 1.2M |
| 2025-10-16 | 23.97 | $22.77 | 1.9M |
| 2025-10-15 | 24.27 | $24.02 | 1.0M |
| 2025-10-14 | 24.37 | $24.62 | 840536 |
| 2025-10-13 | 24.35 | $24.16 | 840738 |
| 2025-10-10 | 24.43 | $23.49 | 954553 |
| 2025-10-09 | 24.66 | $24.41 | 845737 |
| 2025-10-08 | 24.75 | $24.51 | 855337 |
| 2025-10-07 | 24.82 | $24.72 | 542739 |
| 2025-10-06 | 24.86 | $24.82 | 1.0M |
| 2025-10-03 | 24.89 | $24.61 | 1.0M |
| 2025-10-02 | 24.97 | $24.46 | 930900 |
| 2025-10-01 | 25.10 | $24.55 | 909600 |
| 2025-09-30 | 25.22 | $24.83 | 693433 |
| 2025-09-29 | 25.31 | $24.92 | 1.1M |
| 2025-09-26 | 25.39 | $25.17 | 828500 |
| 2025-09-25 | 25.44 | $25.07 | 646500 |
| 2025-09-24 | 25.51 | $25.15 | 650135 |
| 2025-09-23 | 25.57 | $25.06 | 857711 |
| 2025-09-22 | 25.67 | $25.31 | 730408 |
| 2025-09-19 | 25.72 | $25.67 | 2.1M |
| 2025-09-18 | 25.71 | $25.96 | 634348 |
| 2025-09-17 | 25.63 | $25.37 | 840157 |
| 2025-09-16 | 25.67 | $25.10 | 806400 |
| 2025-09-15 | 25.76 | $25.40 | 657000 |
| 2025-09-12 | 25.81 | $25.57 | 757200 |
| 2025-09-11 | 25.82 | $25.72 | 1.2M |
| 2025-09-10 | 25.81 | $25.57 | 1.0M |
| 2025-09-09 | 25.82 | $25.71 | 729635 |
| 2025-09-08 | 25.80 | $25.78 | 650022 |
| 2025-09-05 | 25.76 | $25.73 | 781808 |
| 2025-09-04 | 25.73 | $26.13 | 681645 |
| 2025-09-03 | 25.60 | $25.91 | 695600 |
| 2025-09-02 | 25.50 | $25.69 | 950005 |
| 2025-08-29 | 25.42 | $25.95 | 1.7M |
| 2025-08-28 | 25.28 | $25.91 | 1.6M |
| 2025-08-27 | 25.12 | $26.01 | 1.4M |
| 2025-08-26 | 24.91 | $25.59 | 1.0M |
| 2025-08-25 | 24.76 | $25.31 | 809900 |
| 2025-08-22 | 24.64 | $25.51 | 1.2M |
| 2025-08-21 | 24.46 | $24.61 | 742000 |
| 2025-08-20 | 24.45 | $24.61 | 740420 |
| 2025-08-19 | 24.43 | $24.57 | 1.0M |
| 2025-08-18 | 24.41 | $24.56 | 967736 |
| 2025-08-15 | 24.40 | $24.50 | 1.2M |
| 2025-08-14 | 24.40 | $25.07 | 963209 |
| 2025-08-13 | 24.28 | $25.03 | 917300 |
| 2025-08-12 | 24.15 | $24.57 | 737136 |
| 2025-08-11 | 24.10 | $23.87 | 734800 |
| 2025-08-08 | 24.18 | $23.92 | 1.2M |
| 2025-08-07 | 24.28 | $23.66 | 1.1M |
| 2025-08-06 | 24.44 | $23.84 | 825000 |
| 2025-08-05 | 24.60 | $24.04 | 1.2M |
| 2025-08-04 | 24.74 | $23.95 | 984300 |
| 2025-08-01 | 24.92 | $23.73 | 1.1M |
| 2025-07-31 | 25.18 | $24.25 | 1.2M |
| 2025-07-30 | 25.37 | $24.53 | 1.3M |
| 2025-07-29 | 25.53 | $24.81 | 1.0M |
| 2025-07-28 | 25.66 | $25.13 | 1.0M |
| 2025-07-25 | 25.74 | $25.42 | 1.4M |
| 2025-07-24 | 25.76 | $25.20 | 1.0M |
| 2025-07-23 | 25.84 | $25.57 | 676830 |
| 2025-07-22 | 25.85 | $25.52 | 981600 |
| 2025-07-21 | 25.86 | $25.45 | 532146 |
| 2025-07-18 | 25.90 | $25.54 | 618341 |
| 2025-07-17 | 25.91 | $25.53 | 1.2M |
| 2025-07-16 | 25.93 | $25.24 | 549400 |
| 2025-07-15 | 26.00 | $25.05 | 1.3M |
| 2025-07-14 | 26.13 | $26.04 | 1.2M |
| 2025-07-11 | 26.06 | $25.87 | 1.0M |
| 2025-07-10 | 26.01 | $26.21 | 1.1M |
| 2025-07-09 | 25.88 | $26.16 | 1.4M |
| 2025-07-08 | 25.73 | $26.43 | 1.4M |
| 2025-07-07 | 25.50 | $26.27 | 1.3M |
| 2025-07-03 | 25.26 | $26.41 | 1.0M |
| 2025-07-02 | 24.95 | $26.22 | 2.8M |
| 2025-07-01 | 24.62 | $25.72 | 1.2M |
| 2025-06-30 | 24.35 | $24.96 | 859600 |
| 2025-06-27 | 24.19 | $24.83 | 1.6M |
| 2025-06-26 | 24.04 | $24.73 | 521000 |
| 2025-06-25 | 23.88 | $24.26 | 846300 |
| 2025-06-24 | 23.79 | $24.46 | 2.6M |
| 2025-06-23 | 23.65 | $24.05 | 646018 |
| 2025-06-20 | 23.56 | $23.34 | 1.0M |
| 2025-06-18 | 23.62 | $23.16 | 545746 |
| 2025-06-17 | 23.72 | $23.04 | 864100 |
| 2025-06-16 | 23.87 | $23.27 | 609600 |
| 2025-06-13 | 23.99 | $23.41 | 1.4M |
| 2025-06-12 | 24.10 | $24.15 | 817000 |
| 2025-06-11 | 24.07 | $24.16 | 850900 |
| 2025-06-10 | 24.03 | $24.38 | 571200 |
| 2025-06-09 | 23.94 | $24.17 | 564400 |
| 2025-06-06 | 23.87 | $24.14 | 519100 |
| 2025-06-05 | 23.80 | $23.61 | 696760 |
| 2025-06-04 | 23.84 | $23.59 | 532549 |
| 2025-06-03 | 23.88 | $23.93 | 725300 |
| 2025-06-02 | 23.85 | $23.49 | 589200 |
| 2025-05-30 | 23.92 | $23.88 | 1.1M |
| 2025-05-29 | 23.91 | $23.87 | 469900 |
| 2025-05-28 | 23.90 | $23.62 | 481700 |
| 2025-05-27 | 23.94 | $23.92 | 446724 |
| 2025-05-23 | 23.93 | $23.42 | 405600 |
| 2025-05-22 | 24.01 | $23.60 | 830100 |
| 2025-05-21 | 24.07 | $23.50 | 551825 |
| 2025-05-20 | 24.16 | $24.29 | 510700 |
| 2025-05-19 | 24.09 | $24.24 | 525700 |
| 2025-05-16 | 24.03 | $24.59 | 563440 |
| 2025-05-15 | 23.88 | $24.51 | 531900 |
| 2025-05-14 | 23.71 | $24.53 | 665200 |
| 2025-05-13 | 23.52 | $24.54 | 832000 |
| 2025-05-12 | 23.29 | $24.64 | 787700 |
| 2025-05-09 | 23.01 | $23.62 | 547646 |
| 2025-05-08 | 22.89 | $23.64 | 721498 |
| 2025-05-07 | 22.76 | $23.00 | 958721 |
| 2025-05-06 | 22.74 | $23.03 | 623340 |
| 2025-05-05 | 22.71 | $23.32 | 461800 |
| 2025-05-02 | 22.61 | $23.26 | 530500 |
| 2025-05-01 | 22.52 | $22.95 | 674335 |
| 2025-04-30 | 22.47 | $22.86 | 811939 |
| 2025-04-29 | 22.45 | $23.22 | 815848 |
| 2025-04-28 | 22.34 | $22.94 | 660103 |
| 2025-04-25 | 22.28 | $22.85 | 889600 |
| 2025-04-24 | 22.24 | $23.04 | 1.3M |
| 2025-04-23 | 22.15 | $23.48 | 1.3M |
| 2025-04-22 | 21.95 | $23.29 | 1.1M |
| 2025-04-21 | 21.78 | $22.46 | 853125 |
| 2025-04-17 | 21.75 | $22.64 | 1.1M |
| 2025-04-16 | 21.69 | $22.25 | 1.0M |
| 2025-04-15 | 21.71 | $22.15 | 811542 |
| 2025-04-14 | 21.75 | $21.74 | 1.1M |
| 2025-04-11 | 21.90 | $21.42 | 993400 |
| 2025-04-10 | 22.15 | $21.14 | 1.2M |
| 2025-04-09 | 22.51 | $22.54 | 1.8M |
| 2025-04-08 | 22.63 | $21.26 | 1.1M |
| 2025-04-07 | 23.05 | $21.67 | 1.3M |
| 2025-04-04 | 23.45 | $21.66 | 1.2M |
| 2025-04-03 | 23.93 | $22.66 | 1.8M |
| 2025-04-02 | 24.28 | $24.68 | 919927 |
| 2025-04-01 | 24.26 | $24.23 | 705036 |
| 2025-03-31 | 24.34 | $24.44 | 885100 |
| 2025-03-28 | 24.38 | $24.29 | 560545 |
| 2025-03-27 | 24.48 | $24.77 | 828601 |
| 2025-03-26 | 24.48 | $24.87 | 506600 |
| 2025-03-25 | 24.48 | $24.99 | 573200 |
| 2025-03-24 | 24.44 | $25.01 | 1.1M |
| 2025-03-21 | 24.41 | $24.13 | 2.4M |
| 2025-03-20 | 24.56 | $24.26 | 2.4M |
| 2025-03-19 | 24.71 | $24.66 | 973600 |
| 2025-03-18 | 24.80 | $24.46 | 735946 |
| 2025-03-17 | 24.95 | $24.60 | 856100 |
| 2025-03-14 | 25.10 | $24.66 | 827307 |
| 2025-03-13 | 25.27 | $24.15 | 757416 |
| 2025-03-12 | 25.58 | $24.53 | 948215 |
| 2025-03-11 | 25.86 | $24.70 | 856513 |
| 2025-03-10 | 26.15 | $25.44 | 1.5M |
| 2025-03-07 | 26.33 | $25.79 | 702100 |
| 2025-03-06 | 26.47 | $25.71 | 529800 |
| 2025-03-05 | 26.65 | $25.93 | 557530 |
| 2025-03-04 | 26.81 | $26.06 | 736300 |
| 2025-03-03 | 26.97 | $26.90 | 882900 |
| 2025-02-28 | 26.98 | $26.91 | 766000 |
| 2025-02-27 | 26.99 | $26.69 | 463900 |
| 2025-02-26 | 27.05 | $26.56 | 599300 |
| 2025-02-25 | 27.14 | $26.47 | 668799 |
| 2025-02-24 | 27.27 | $26.36 | 510600 |
| 2025-02-21 | 27.43 | $26.48 | 640300 |
| 2025-02-20 | 27.60 | $27.27 | 603228 |
| 2025-02-19 | 27.63 | $27.49 | 568700 |
| 2025-02-18 | 27.61 | $27.79 | 622900 |
| 2025-02-14 | 27.52 | $27.12 | 485900 |
| 2025-02-13 | 27.56 | $27.40 | 747300 |
| 2025-02-12 | 27.54 | $27.17 | 546800 |
| 2025-02-11 | 27.56 | $27.75 | 511027 |
| 2025-02-10 | 27.47 | $27.15 | 613839 |
| 2025-02-07 | 27.48 | $27.49 | 809729 |
| 2025-02-06 | 27.42 | $28.18 | 629143 |
| 2025-02-05 | 27.20 | $28.04 | 710816 |
| 2025-02-04 | 26.97 | $27.70 | 1.2M |
| 2025-02-03 | 26.78 | $27.58 | 1.3M |
| 2025-01-31 | 26.58 | $27.62 | 2.2M |
| 2025-01-30 | 26.33 | $26.79 | 1.2M |
| 2025-01-29 | 26.23 | $26.49 | 586734 |
| 2025-01-28 | 26.16 | $26.59 | 584533 |
| 2025-01-27 | 26.07 | $26.89 | 891900 |
| 2025-01-24 | 25.90 | $26.36 | 453700 |
| 2025-01-23 | 25.81 | $26.14 | 635400 |
| 2025-01-22 | 25.75 | $26.29 | 457701 |
| 2025-01-21 | 25.66 | $26.44 | 557900 |
| 2025-01-17 | 25.52 | $26.09 | 445437 |
| 2025-01-16 | 25.43 | $25.89 | 455123 |
| 2025-01-15 | 25.37 | $26.01 | 771924 |
| 2025-01-14 | 25.28 | $25.63 | 1.1M |
| 2025-01-13 | 25.26 | $25.01 | 1.2M |
| 2025-01-10 | 25.37 | $24.76 | 1.9M |
| 2025-01-08 | 25.55 | $25.07 | 588916 |
| 2025-01-07 | 25.69 | $25.24 | 743503 |
| 2025-01-06 | 25.83 | $25.53 | 721900 |
| 2025-01-03 | 25.93 | $25.90 | 558315 |
| 2025-01-02 | 25.97 | $25.57 | 636700 |
| 2024-12-31 | 26.08 | $25.95 | 545000 |
| 2024-12-30 | 26.14 | $25.91 | 497200 |
| 2024-12-27 | 26.21 | $25.95 | 467141 |
| 2024-12-26 | 26.29 | $26.24 | 359019 |
| 2024-12-24 | 26.32 | $26.03 | 179833 |
| 2024-12-23 | 26.40 | $25.70 | 646633 |
| 2024-12-20 | 26.56 | $25.48 | 3.0M |
| 2024-12-19 | 26.80 | $25.20 | 991303 |
| 2024-12-18 | 27.13 | $25.19 | 1.1M |
| 2024-12-17 | 27.52 | $26.72 | 821500 |
| 2024-12-16 | 27.64 | $27.27 | 706035 |
| 2024-12-13 | 27.67 | $27.06 | 705200 |
| 2024-12-12 | 27.74 | $27.26 | 652430 |
| 2024-12-11 | 27.78 | $27.47 | 810315 |
| 2024-12-10 | 27.78 | $27.42 | 806000 |
| 2024-12-09 | 27.79 | $27.39 | 662714 |
| 2024-12-06 | 27.80 | $27.30 | 505300 |
| 2024-12-05 | 27.82 | $27.36 | 688500 |
| 2024-12-04 | 27.83 | $27.10 | 557700 |
| 2024-12-03 | 27.90 | $27.06 | 588622 |
| 2024-12-02 | 27.98 | $27.40 | 641500 |
| 2024-11-29 | 27.99 | $27.61 | 411600 |
| 2024-11-27 | 27.96 | $27.60 | 729000 |
| 2024-11-26 | 27.92 | $27.68 | 900929 |
| 2024-11-25 | 27.85 | $28.16 | 1.2M |
| 2024-11-22 | 27.66 | $27.90 | 1.4M |
| 2024-11-21 | 27.48 | $27.29 | 592481 |
| 2024-11-20 | 27.41 | $26.99 | 496300 |
| 2024-11-19 | 27.37 | $26.85 | 461306 |
| 2024-11-18 | 27.36 | $26.91 | 488014 |
| 2024-11-15 | 27.32 | $27.20 | 633000 |
| 2024-11-14 | 27.21 | $27.24 | 608721 |
| 2024-11-13 | 27.07 | $27.39 | 640732 |
| 2024-11-12 | 26.87 | $27.53 | 463420 |
| 2024-11-11 | 26.59 | $27.67 | 583100 |
| 2024-11-08 | 26.24 | $27.15 | 738000 |
| 2024-11-07 | 25.94 | $27.00 | 922800 |
| 2024-11-06 | 25.61 | $28.30 | 1.1M |
| 2024-11-05 | 24.95 | $25.40 | 476928 |
| 2024-11-04 | 24.79 | $25.03 | 579909 |
| 2024-11-01 | 24.68 | $24.82 | 404806 |
| 2024-10-31 | 24.60 | $24.74 | 400549 |
| 2024-10-30 | 24.52 | $25.14 | 503300 |
| 2024-10-29 | 24.34 | $25.01 | 458100 |
| 2024-10-28 | 24.15 | $24.95 | 720200 |
| 2024-10-25 | 23.94 | $23.96 | 708500 |
| 2024-10-24 | 23.91 | $23.99 | 647491 |
| 2024-10-23 | 23.87 | $23.85 | 572900 |
| 2024-10-22 | 23.84 | $23.87 | 411100 |
| 2024-10-21 | 23.81 | $23.64 | 493400 |
| 2024-10-18 | 23.82 | $24.53 | 645213 |
| 2024-10-17 | 23.64 | $24.67 | 489548 |
| 2024-10-16 | 23.40 | $24.44 | 435937 |
| 2024-10-15 | 23.18 | $24.20 | 582600 |
| 2024-10-14 | 22.96 | $23.63 | 308436 |
| 2024-10-11 | 22.83 | $23.54 | 428423 |
| 2024-10-10 | 22.71 | $22.90 | 331027 |
| 2024-10-09 | 22.69 | $22.86 | 543723 |
| 2024-10-08 | 22.69 | $22.62 | 420644 |
| 2024-10-07 | 22.74 | $22.66 | 370000 |
| 2024-10-04 | 22.78 | $22.90 | 511500 |
| 2024-10-03 | 22.79 | $22.37 | 424000 |
| 2024-10-02 | 22.91 | $22.33 | 533320 |
| 2024-10-01 | 23.06 | $22.54 | 560563 |
| 2024-09-30 | 23.19 | $23.15 | 466321 |
| 2024-09-27 | 23.21 | $22.80 | 655337 |
| 2024-09-26 | 23.31 | $23.12 | 694200 |
| 2024-09-25 | 23.36 | $22.70 | 457723 |
| 2024-09-24 | 23.51 | $22.93 | 744109 |
| 2024-09-23 | 23.64 | $23.74 | 475913 |
| 2024-09-20 | 23.61 | $23.80 | 2.8M |
| 2024-09-19 | 23.56 | $24.20 | 477717 |
| 2024-09-18 | 23.42 | $23.60 | 592100 |
| 2024-09-17 | 23.39 | $23.63 | 409200 |
| 2024-09-16 | 23.35 | $23.46 | 532243 |
| 2024-09-13 | 23.33 | $23.27 | 447544 |
| 2024-09-12 | 23.36 | $22.66 | 390200 |
| 2024-09-11 | 23.52 | $22.70 | 519700 |
| 2024-09-10 | 23.69 | $23.14 | 673500 |
| 2024-09-09 | 23.80 | $23.25 | 528018 |
| 2024-09-06 | 23.90 | $23.10 | 463106 |
| 2024-09-05 | 24.05 | $23.55 | 436400 |
| 2024-09-04 | 24.13 | $23.97 | 399534 |
| 2024-09-03 | 24.12 | $24.08 | 536300 |
| 2024-08-30 | 24.10 | $24.33 | 700848 |
| 2024-08-29 | 24.01 | $24.36 | 351000 |
| 2024-08-28 | 23.91 | $24.06 | 309900 |
| 2024-08-27 | 23.85 | $23.92 | 369400 |
| 2024-08-26 | 23.80 | $24.13 | 377510 |
| 2024-08-23 | 23.71 | $24.26 | 530400 |
| 2024-08-22 | 23.57 | $23.48 | 308539 |
| 2024-08-21 | 23.57 | $23.20 | 327300 |
| 2024-08-20 | 23.63 | $23.08 | 433700 |
| 2024-08-19 | 23.72 | $23.60 | 520817 |
| 2024-08-16 | 23.71 | $23.56 | 547800 |
| 2024-08-15 | 23.72 | $23.38 | 469900 |
| 2024-08-14 | 23.76 | $23.10 | 444600 |
| 2024-08-13 | 23.86 | $23.25 | 325106 |
| 2024-08-12 | 23.95 | $22.96 | 411000 |
| 2024-08-09 | 24.11 | $23.33 | 411441 |
| 2024-08-08 | 24.21 | $23.24 | 400100 |
| 2024-08-07 | 24.34 | $22.90 | 338029 |
| 2024-08-06 | 24.57 | $23.06 | 465545 |
| 2024-08-05 | 24.79 | $22.99 | 643121 |
| 2024-08-02 | 25.06 | $23.46 | 625505 |
| 2024-08-01 | 25.26 | $24.11 | 953800 |
| 2024-07-31 | 25.36 | $25.04 | 833649 |
| 2024-07-30 | 25.26 | $25.26 | 814936 |
| 2024-07-29 | 25.09 | $25.21 | 907200 |
| 2024-07-26 | 24.90 | $26.10 | 1.1M |
| 2024-07-25 | 24.49 | $25.12 | 1.1M |
| 2024-07-24 | 24.20 | $24.31 | 802000 |
| 2024-07-23 | 24.03 | $24.87 | 680225 |
| 2024-07-22 | 23.72 | $24.74 | 733921 |
| 2024-07-19 | 23.37 | $24.27 | 859901 |
| 2024-07-18 | 23.05 | $24.27 | 1.2M |
| 2024-07-17 | 22.68 | $24.72 | 1.5M |
| 2024-07-16 | 22.16 | $24.20 | 1.1M |
| 2024-07-15 | 21.65 | $23.28 | 813900 |
| 2024-07-12 | 21.25 | $22.44 | 953700 |
| 2024-07-11 | 20.97 | $22.07 | 797100 |
| 2024-07-10 | 20.71 | $21.59 | 773900 |
| 2024-07-09 | 20.52 | $21.00 | 628542 |
| 2024-07-08 | 20.42 | $20.65 | 798200 |
| 2024-07-05 | 20.37 | $20.55 | 1.7M |
| 2024-07-03 | 20.34 | $20.52 | 637200 |
| 2024-07-02 | 20.31 | $20.84 | 499900 |
| 2024-07-01 | 20.21 | $20.67 | 783900 |
| 2024-06-28 | 20.13 | $20.76 | 2.0M |
| 2024-06-27 | 20.02 | $20.47 | 568637 |
| 2024-06-26 | 19.96 | $20.29 | 427400 |
| 2024-06-25 | 19.92 | $20.25 | 727702 |
| 2024-06-24 | 19.89 | $20.49 | 537100 |
| 2024-06-21 | 19.80 | $20.05 | 1.9M |
| 2024-06-20 | 19.80 | $20.15 | 481844 |
| 2024-06-18 | 19.78 | $20.05 | 475100 |
| 2024-06-17 | 19.78 | $20.03 | 586112 |
| 2024-06-14 | 19.78 | $19.66 | 372200 |
| 2024-06-13 | 19.86 | $19.92 | 463928 |
| 2024-06-12 | 19.91 | $20.22 | 541513 |
| 2024-06-11 | 19.91 | $19.77 | 448325 |
| 2024-06-10 | 20.00 | $19.79 | 579641 |
| 2024-06-07 | 20.10 | $19.95 | 335900 |
| 2024-06-06 | 20.20 | $20.06 | 437439 |
| 2024-06-05 | 20.28 | $20.05 | 429700 |
| 2024-06-04 | 20.39 | $19.86 | 516614 |
| 2024-06-03 | 20.55 | $20.07 | 529127 |
| 2024-05-31 | 20.70 | $20.33 | 1.6M |
| 2024-05-30 | 20.82 | $20.28 | 740647 |
| 2024-05-29 | 20.97 | $19.97 | 530123 |
| 2024-05-28 | 21.22 | $20.33 | 572324 |
| 2024-05-24 | 21.43 | $20.57 | 609725 |
| 2024-05-23 | 21.62 | $20.61 | 655800 |
| 2024-05-22 | 21.83 | $21.18 | 453218 |
| 2024-05-21 | 21.96 | $21.62 | 555800 |
| 2024-05-20 | 22.01 | $21.44 | 482600 |
| 2024-05-17 | 22.11 | $21.96 | 390624 |
| 2024-05-16 | 22.12 | $22.01 | 553700 |
| 2024-05-15 | 22.12 | $22.05 | 713638 |
| 2024-05-14 | 22.10 | $22.38 | 323900 |
| 2024-05-13 | 22.01 | $22.11 | 355717 |
| 2024-05-10 | 21.96 | $22.11 | 278200 |
| 2024-05-09 | 21.90 | $22.10 | 441440 |
| 2024-05-08 | 21.84 | $22.12 | 555100 |
| 2024-05-07 | 21.76 | $21.94 | 398802 |
| 2024-05-06 | 21.70 | $22.04 | 591112 |
| 2024-05-03 | 21.61 | $21.78 | 446200 |
| 2024-05-02 | 21.56 | $21.69 | 441647 |
| 2024-05-01 | 21.52 | $21.55 | 749417 |
| 2024-04-30 | 21.51 | $21.09 | 748338 |
| 2024-04-29 | 21.58 | $21.51 | 872200 |
| 2024-04-26 | 21.59 | $21.89 | 641100 |
| 2024-04-25 | 21.51 | $22.07 | 728300 |
| 2024-04-24 | 21.38 | $22.21 | 764700 |
| 2024-04-23 | 21.19 | $21.96 | 804126 |
| 2024-04-22 | 21.04 | $21.67 | 1.2M |
| 2024-04-19 | 20.92 | $21.00 | 866100 |
| 2024-04-18 | 20.92 | $20.53 | 883144 |
| 2024-04-17 | 21.02 | $20.54 | 501800 |
| 2024-04-16 | 21.13 | $20.53 | 478241 |
| 2024-04-15 | 21.27 | $20.88 | 392000 |
| 2024-04-12 | 21.36 | $20.99 | 389100 |
| 2024-04-11 | 21.44 | $21.09 | 371129 |
| 2024-04-10 | 21.50 | $21.22 | 770500 |
| 2024-04-09 | 21.56 | $22.11 | 525315 |
| 2024-04-08 | 21.43 | $21.71 | 478243 |
| 2024-04-05 | 21.36 | $21.20 | 471013 |
| 2024-04-04 | 21.39 | $21.31 | 723500 |
| 2024-04-03 | 21.41 | $21.25 | 649800 |
| 2024-04-02 | 21.43 | $21.18 | 656330 |
| 2024-04-01 | 21.48 | $21.51 | 574503 |
| 2024-03-28 | 21.47 | $21.96 | 901800 |
| 2024-03-27 | 21.35 | $21.73 | 1.1M |
| 2024-03-26 | 21.27 | $21.28 | 415400 |
| 2024-03-25 | 21.27 | $21.32 | 389912 |
| 2024-03-22 | 21.26 | $21.28 | 379000 |
| 2024-03-21 | 21.25 | $21.75 | 633818 |
| 2024-03-20 | 21.15 | $21.65 | 473121 |
| 2024-03-19 | 21.05 | $21.05 | 531020 |
| 2024-03-18 | 21.06 | $20.95 | 691045 |
| 2024-03-15 | 21.10 | $21.04 | 1.6M |
| 2024-03-14 | 21.12 | $20.93 | 940900 |
| 2024-03-13 | 21.17 | $21.26 | 417000 |
| 2024-03-12 | 21.16 | $21.26 | 600400 |
| 2024-03-11 | 21.15 | $21.39 | 463426 |
| 2024-03-08 | 21.10 | $21.44 | 475800 |
| 2024-03-07 | 21.05 | $21.27 | 388400 |
| 2024-03-06 | 21.02 | $21.30 | 657400 |
| 2024-03-05 | 20.98 | $21.42 | 822800 |
| 2024-03-04 | 20.91 | $20.76 | 707253 |
| 2024-03-01 | 20.97 | $20.81 | 571600 |
| 2024-02-29 | 21.03 | $20.96 | 707703 |
| 2024-02-28 | 21.06 | $20.80 | 509846 |
| 2024-02-27 | 21.14 | $20.98 | 457736 |
| 2024-02-26 | 21.20 | $20.88 | 572700 |
| 2024-02-23 | 21.28 | $21.16 | 415700 |
| 2024-02-22 | 21.32 | $21.17 | 451018 |
| 2024-02-21 | 21.37 | $21.43 | 481677 |
| 2024-02-20 | 21.37 | $21.41 | 760226 |
| 2024-02-16 | 21.37 | $21.63 | 659816 |
| 2024-02-15 | 21.33 | $21.71 | 688327 |
| 2024-02-14 | 21.27 | $21.35 | 786000 |
| 2024-02-13 | 21.27 | $20.97 | 879022 |
| 2024-02-12 | 21.35 | $21.57 | 500400 |
| 2024-02-09 | 21.33 | $21.21 | 604714 |
| 2024-02-08 | 21.37 | $20.95 | 408107 |
| 2024-02-07 | 21.48 | $20.94 | 671506 |
| 2024-02-06 | 21.61 | $20.90 | 652600 |
| 2024-02-05 | 21.76 | $21.02 | 599433 |
| 2024-02-02 | 21.92 | $21.29 | 837105 |
| 2024-02-01 | 22.05 | $21.33 | 948400 |
| 2024-01-31 | 22.18 | $21.69 | 1.7M |
| 2024-01-30 | 22.27 | $22.77 | 628835 |
| 2024-01-29 | 22.13 | $22.76 | 720631 |
| 2024-01-26 | 21.98 | $22.29 | 908300 |
| 2024-01-25 | 21.89 | $21.61 | 1.2M |
| 2024-01-24 | 21.94 | $21.85 | 1.1M |
| 2024-01-23 | 21.95 | $21.65 | 831500 |
| 2024-01-22 | 21.99 | $22.16 | 665168 |
| 2024-01-19 | 21.94 | $21.69 | 573924 |
| 2024-01-18 | 21.97 | $21.34 | 666100 |
| 2024-01-17 | 22.09 | $21.07 | 445900 |
| 2024-01-16 | 22.27 | $21.17 | 428021 |
| 2024-01-12 | 22.46 | $21.57 | 410141 |
| 2024-01-11 | 22.60 | $21.75 | 640349 |
| 2024-01-10 | 22.72 | $21.92 | 406000 |
| 2024-01-09 | 22.82 | $21.94 | 517700 |
| 2024-01-08 | 22.93 | $22.22 | 919254 |
| 2024-01-05 | 22.99 | $22.10 | 2.2M |
| 2024-01-04 | 23.08 | $22.28 | 1.0M |
| 2024-01-03 | 23.14 | $22.12 | 638226 |
| 2024-01-02 | 23.24 | $22.73 | 817427 |
| 2023-12-29 | 23.22 | $22.86 | 840100 |
| 2023-12-28 | 23.16 | $23.14 | 453300 |
| 2023-12-27 | 23.03 | $22.96 | 360200 |
| 2023-12-26 | 22.90 | $23.05 | 561040 |
| 2023-12-22 | 22.74 | $22.72 | 443539 |
| 2023-12-21 | 22.60 | $22.67 | 566100 |
| 2023-12-20 | 22.45 | $22.37 | 848900 |
| 2023-12-19 | 22.34 | $23.03 | 795500 |
| 2023-12-18 | 22.06 | $22.73 | 875409 |
| 2023-12-15 | 21.79 | $22.60 | 3.0M |
| 2023-12-14 | 21.49 | $22.81 | 1.3M |
| 2023-12-13 | 21.11 | $21.87 | 1.3M |
| 2023-12-12 | 20.85 | $21.17 | 742828 |
| 2023-12-11 | 20.69 | $21.08 | 747923 |
| 2023-12-08 | 20.53 | $21.04 | 664627 |
| 2023-12-07 | 20.34 | $20.88 | 851500 |
| 2023-12-06 | 20.15 | $20.42 | 740700 |
| 2023-12-05 | 20.02 | $20.31 | 655300 |
| 2023-12-04 | 19.89 | $20.68 | 843300 |
| 2023-12-01 | 19.67 | $20.43 | 1.0M |
| 2023-11-30 | 19.45 | $19.65 | 777232 |
| 2023-11-29 | 19.36 | $19.68 | 1.1M |
| 2023-11-28 | 19.25 | $19.22 | 560543 |
| 2023-11-27 | 19.22 | $19.14 | 690000 |
| 2023-11-24 | 19.20 | $19.10 | 231403 |
| 2023-11-22 | 19.18 | $19.10 | 639700 |
| 2023-11-21 | 19.15 | $19.22 | 658700 |
| 2023-11-20 | 19.09 | $19.49 | 843011 |
| 2023-11-17 | 18.97 | $19.42 | 607100 |
| 2023-11-16 | 18.83 | $19.46 | 784800 |
| 2023-11-15 | 18.67 | $19.39 | 863719 |
| 2023-11-14 | 18.49 | $19.48 | 1.2M |
| 2023-11-13 | 18.26 | $18.11 | 671015 |
| 2023-11-10 | 18.29 | $18.22 | 565517 |
| 2023-11-09 | 18.30 | $18.11 | 905334 |
| 2023-11-08 | 18.33 | $18.19 | 950500 |
| 2023-11-07 | 18.34 | $18.33 | 905300 |
| 2023-11-06 | 18.33 | $18.83 | 977917 |
| 2023-11-03 | 18.22 | $19.21 | 834000 |
| 2023-11-02 | 18.00 | $18.88 | 772300 |
| 2023-11-01 | 17.82 | $18.00 | 857208 |
| 2023-10-31 | 17.79 | $17.93 | 818344 |
| 2023-10-30 | 17.78 | $18.00 | 904800 |
| 2023-10-27 | 17.75 | $17.81 | 1.2M |
| 2023-10-26 | 17.75 | $18.13 | 1.4M |
| 2023-10-25 | 17.70 | $17.68 | 1.1M |
| 2023-10-24 | 17.72 | $17.52 | 919920 |
| 2023-10-23 | 17.79 | $17.55 | 1.1M |
| 2023-10-20 | 17.86 | $17.26 | 822242 |
| 2023-10-19 | 18.01 | $17.94 | 523800 |
| 2023-10-18 | 18.04 | $18.11 | 581411 |
| 2023-10-17 | 18.03 | $18.59 | 931400 |
| 2023-10-16 | 17.93 | $18.49 | 906912 |
| 2023-10-13 | 17.83 | $17.92 | 896900 |
| 2023-10-12 | 17.83 | $18.08 | 607343 |
| 2023-10-11 | 17.81 | $18.29 | 432924 |
| 2023-10-10 | 17.73 | $18.27 | 498200 |
| 2023-10-09 | 17.65 | $18.02 | 722101 |
| 2023-10-06 | 17.62 | $17.93 | 987646 |
| 2023-10-05 | 17.60 | $17.66 | 625958 |
| 2023-10-04 | 17.63 | $17.38 | 645524 |
| 2023-10-03 | 17.73 | $17.52 | 531619 |
| 2023-10-02 | 17.82 | $17.63 | 841329 |
| 2023-09-29 | 17.90 | $18.05 | 1.0M |
| 2023-09-28 | 17.91 | $17.86 | 1.0M |
| 2023-09-27 | 17.97 | $18.08 | 881400 |
| 2023-09-26 | 17.99 | $17.96 | 1.4M |
| 2023-09-25 | 18.03 | $18.22 | 593634 |
| 2023-09-22 | 18.04 | $18.19 | 995513 |
| 2023-09-21 | 18.05 | $18.33 | 974000 |
| 2023-09-20 | 18.04 | $18.39 | 907700 |
| 2023-09-19 | 18.02 | $18.45 | 1.1M |
| 2023-09-18 | 17.98 | $18.32 | 943713 |
| 2023-09-15 | 17.96 | $18.26 | 3.6M |
| 2023-09-14 | 17.96 | $17.79 | 1.1M |
| 2023-09-13 | 18.07 | $17.57 | 1.0M |
| 2023-09-12 | 18.24 | $17.84 | 992709 |
| 2023-09-11 | 18.38 | $17.96 | 736636 |
| 2023-09-08 | 18.52 | $18.30 | 741300 |
| 2023-09-07 | 18.62 | $18.08 | 1.2M |
| 2023-09-06 | 18.78 | $18.29 | 610824 |
| 2023-09-05 | 18.92 | $18.87 | 566800 |
| 2023-09-01 | 18.96 | $19.31 | 511721 |
| 2023-08-31 | 18.93 | $18.91 | 625321 |
| 2023-08-30 | 18.97 | $19.01 | 494900 |
| 2023-08-29 | 19.00 | $19.18 | 434000 |
| 2023-08-28 | 19.00 | $18.93 | 619948 |
| 2023-08-25 | 19.05 | $18.68 | 575000 |
| 2023-08-24 | 19.17 | $18.83 | 685600 |
| 2023-08-23 | 19.28 | $18.86 | 649700 |
| 2023-08-22 | 19.40 | $18.61 | 722255 |
| 2023-08-21 | 19.60 | $18.92 | 1.1M |
| 2023-08-18 | 19.76 | $19.22 | 713216 |
| 2023-08-17 | 19.89 | $19.46 | 1.2M |
| 2023-08-16 | 19.98 | $18.58 | 839077 |
| 2023-08-15 | 20.28 | $18.64 | 928265 |
| 2023-08-14 | 20.61 | $19.64 | 496400 |
| 2023-08-11 | 20.78 | $20.13 | 685200 |
| 2023-08-10 | 20.87 | $20.43 | 537000 |
| 2023-08-09 | 20.91 | $20.27 | 443000 |
| 2023-08-08 | 20.99 | $20.38 | 661514 |
| 2023-08-07 | 21.06 | $20.53 | 396700 |
| 2023-08-04 | 21.10 | $20.32 | 448111 |
| 2023-08-03 | 21.19 | $20.30 | 666400 |
| 2023-08-02 | 21.30 | $20.49 | 910300 |
| 2023-08-01 | 21.37 | $20.38 | 1.1M |
| 2023-07-31 | 21.48 | $20.69 | 1.1M |
| 2023-07-28 | 21.53 | $21.36 | 1.3M |
| 2023-07-27 | 21.44 | $21.92 | 1.3M |
| 2023-07-26 | 21.22 | $22.40 | 1.1M |
| 2023-07-25 | 20.85 | $21.40 | 1.2M |
| 2023-07-24 | 20.62 | $21.68 | 1.4M |
| 2023-07-21 | 20.30 | $20.94 | 1.0M |
| 2023-07-20 | 20.08 | $21.20 | 1.3M |
| 2023-07-19 | 19.76 | $21.52 | 1.2M |
| 2023-07-18 | 19.32 | $20.68 | 1.2M |
| 2023-07-17 | 18.99 | $19.40 | 576400 |
| 2023-07-14 | 18.86 | $19.24 | 744235 |
| 2023-07-13 | 18.76 | $19.50 | 952115 |
| 2023-07-12 | 18.57 | $19.18 | 795317 |
| 2023-07-11 | 18.43 | $18.67 | 1.1M |
| 2023-07-10 | 18.37 | $18.63 | 813200 |
| 2023-07-07 | 18.30 | $18.51 | 901448 |
| 2023-07-06 | 18.25 | $17.92 | 1.1M |
| 2023-07-05 | 18.32 | $18.21 | 618868 |
| 2023-07-03 | 18.34 | $18.58 | 276400 |
| 2023-06-30 | 18.28 | $18.01 | 554948 |
| 2023-06-29 | 18.33 | $18.10 | 876301 |
| 2023-06-28 | 18.37 | $17.91 | 675300 |
| 2023-06-27 | 18.46 | $18.24 | 473100 |
| 2023-06-26 | 18.49 | $17.88 | 454986 |
| 2023-06-23 | 18.60 | $17.66 | 732720 |
| 2023-06-22 | 18.78 | $17.97 | 979900 |
| 2023-06-21 | 18.91 | $18.52 | 500189 |
| 2023-06-20 | 18.95 | $18.85 | 680900 |
| 2023-06-16 | 18.92 | $19.21 | 2.9M |
| 2023-06-15 | 18.81 | $19.34 | 644035 |
| 2023-06-14 | 18.66 | $19.15 | 883900 |
| 2023-06-13 | 18.51 | $19.68 | 726200 |
| 2023-06-12 | 18.23 | $19.24 | 829602 |
| 2023-06-09 | 17.99 | $19.08 | 774402 |
| 2023-06-08 | 17.75 | $19.21 | 727000 |
| 2023-06-07 | 17.45 | $19.48 | 1.1M |
| 2023-06-06 | 17.04 | $18.70 | 844808 |
| 2023-06-05 | 16.73 | $17.65 | 898646 |
| 2023-06-02 | 16.59 | $18.06 | 778802 |
| 2023-06-01 | 16.35 | $16.98 | 869101 |
| 2023-05-31 | 16.30 | $16.49 | 866200 |
| 2023-05-30 | 16.35 | $16.84 | 853513 |
| 2023-05-26 | 16.35 | $16.82 | 670619 |
| 2023-05-25 | 16.34 | $16.86 | 638600 |
| 2023-05-24 | 16.34 | $17.12 | 653736 |
| 2023-05-23 | 16.28 | $17.35 | 796046 |
| 2023-05-22 | 16.18 | $17.37 | 681800 |
| 2023-05-19 | 16.06 | $16.67 | 1.3M |
| 2023-05-18 | 16.07 | $17.26 | 1.3M |
| 2023-05-17 | 15.97 | $17.18 | 1.4M |
| 2023-05-16 | 15.88 | $16.25 | 1.2M |
| 2023-05-15 | 15.98 | $16.29 | 1.9M |
| 2023-05-12 | 16.10 | $15.62 | 1.7M |
| 2023-05-11 | 16.38 | $15.62 | 1.5M |
| 2023-05-10 | 16.72 | $16.31 | 688134 |
| 2023-05-09 | 16.98 | $16.70 | 937290 |
| 2023-05-08 | 17.21 | $17.09 | 1.5M |
| 2023-05-05 | 17.39 | $17.09 | 1.0M |
| 2023-05-04 | 17.62 | $16.73 | 2.6M |
| 2023-05-03 | 17.96 | $17.02 | 2.0M |
| 2023-05-02 | 18.31 | $16.87 | 1.8M |
| 2023-05-01 | 18.75 | $18.21 | 1.2M |
| 2023-04-28 | 18.99 | $19.11 | 1.0M |
| 2023-04-27 | 19.08 | $19.38 | 998200 |
| 2023-04-26 | 19.13 | $18.85 | 1.1M |
| 2023-04-25 | 19.31 | $18.99 | 1.0M |
| 2023-04-24 | 19.50 | $19.82 | 616820 |
| 2023-04-21 | 19.55 | $19.75 | 666702 |
| 2023-04-20 | 19.62 | $20.05 | 717100 |
| 2023-04-19 | 19.65 | $20.30 | 755541 |
| 2023-04-18 | 19.64 | $19.72 | 1.2M |
| 2023-04-17 | 19.75 | $20.63 | 691600 |
| 2023-04-14 | 19.70 | $20.31 | 774800 |
| 2023-04-13 | 19.71 | $20.50 | 556438 |
| 2023-04-12 | 19.69 | $20.34 | 845700 |
| 2023-04-11 | 19.71 | $20.46 | 1.1M |
| 2023-04-10 | 19.72 | $20.05 | 942726 |
| 2023-04-06 | 19.83 | $20.22 | 871725 |
| 2023-04-05 | 19.92 | $20.15 | 1.1M |
| 2023-04-04 | 20.05 | $20.35 | 1.3M |
| 2023-04-03 | 20.17 | $20.54 | 1.2M |
| 2023-03-31 | 20.28 | $20.63 | 920000 |
| 2023-03-30 | 20.40 | $20.43 | 819837 |
| 2023-03-29 | 20.59 | $21.00 | 693377 |
| 2023-03-28 | 20.70 | $21.23 | 612300 |
| 2023-03-27 | 20.79 | $20.94 | 757414 |
| 2023-03-24 | 20.96 | $20.87 | 838200 |
| 2023-03-23 | 21.19 | $20.54 | 1.4M |
| 2023-03-22 | 21.53 | $20.98 | 882036 |
| 2023-03-21 | 21.85 | $22.35 | 1.1M |
| 2023-03-20 | 21.94 | $21.23 | 1.6M |
| 2023-03-17 | 22.28 | $21.14 | 3.0M |
| 2023-03-16 | 22.71 | $21.67 | 2.0M |
| 2023-03-15 | 23.11 | $20.94 | 2.3M |
| 2023-03-14 | 23.73 | $21.17 | 1.8M |
| 2023-03-13 | 24.42 | $20.19 | 3.4M |
| 2023-03-10 | 25.42 | $23.03 | 1.9M |
| 2023-03-09 | 25.99 | $23.86 | 733849 |
| 2023-03-08 | 26.48 | $25.48 | 417803 |
| 2023-03-07 | 26.71 | $25.64 | 446026 |
| 2023-03-06 | 26.94 | $26.16 | 1.0M |
| 2023-03-03 | 27.09 | $26.73 | 453012 |
| 2023-03-02 | 27.16 | $26.33 | 446700 |
| 2023-03-01 | 27.31 | $27.39 | 458804 |
| 2023-02-28 | 27.27 | $27.35 | 578042 |
| 2023-02-27 | 27.22 | $27.31 | 535200 |
| 2023-02-24 | 27.18 | $27.12 | 450300 |
| 2023-02-23 | 27.17 | $26.80 | 288144 |
| 2023-02-22 | 27.22 | $26.72 | 476700 |
| 2023-02-21 | 27.29 | $26.73 | 410443 |
| 2023-02-17 | 27.38 | $27.05 | 350200 |
| 2023-02-16 | 27.41 | $26.82 | 271643 |
| 2023-02-15 | 27.48 | $27.45 | 303535 |
| 2023-02-14 | 27.44 | $27.10 | 253400 |
| 2023-02-13 | 27.46 | $27.35 | 240219 |
| 2023-02-10 | 27.43 | $27.09 | 348900 |
| 2023-02-09 | 27.44 | $27.23 | 292700 |
| 2023-02-08 | 27.42 | $27.44 | 356700 |
| 2023-02-07 | 27.36 | $27.78 | 454016 |
| 2023-02-06 | 27.21 | $27.50 | 450300 |
| 2023-02-03 | 27.09 | $27.84 | 972221 |
| 2023-02-02 | 26.87 | $27.79 | 574020 |
| 2023-02-01 | 26.63 | $27.44 | 550700 |
| 2023-01-31 | 26.43 | $27.44 | 686239 |
| 2023-01-30 | 26.19 | $26.90 | 770400 |
| 2023-01-27 | 26.02 | $26.75 | 971900 |
| 2023-01-26 | 25.86 | $25.44 | 782600 |
| 2023-01-25 | 25.95 | $25.43 | 354005 |
| 2023-01-24 | 26.05 | $25.37 | 343800 |
| 2023-01-23 | 26.18 | $25.75 | 454700 |
| 2023-01-20 | 26.25 | $25.90 | 545305 |
| 2023-01-19 | 26.31 | $25.46 | 451500 |
| 2023-01-18 | 26.46 | $25.64 | 611516 |
| 2023-01-17 | 26.59 | $26.75 | 514247 |
| 2023-01-13 | 26.51 | $27.05 | 487700 |
| 2023-01-12 | 26.36 | $27.21 | 529000 |
| 2023-01-11 | 26.14 | $26.56 | 347800 |
| 2023-01-10 | 26.03 | $26.36 | 455233 |
| 2023-01-09 | 25.93 | $26.28 | 490700 |
| 2023-01-06 | 25.84 | $26.48 | 356628 |
| 2023-01-05 | 25.69 | $25.83 | 714200 |
| 2023-01-04 | 25.65 | $25.95 | 514000 |
| 2023-01-03 | 25.58 | $26.06 | 535701 |
| 2022-12-30 | 25.47 | $26.04 | 359223 |
| 2022-12-29 | 25.35 | $25.96 | 302800 |
| 2022-12-28 | 25.23 | $25.51 | 278249 |
| 2022-12-27 | 25.19 | $25.67 | 281609 |
| 2022-12-23 | 25.11 | $25.54 | 253103 |
| 2022-12-22 | 25.04 | $25.39 | 331411 |
| 2022-12-21 | 24.99 | $25.50 | 456100 |
| 2022-12-20 | 24.92 | $25.21 | 535806 |
| 2022-12-19 | 24.89 | $24.91 | 646503 |
| 2022-12-16 | 24.93 | $24.49 | 3.3M |
| 2022-12-15 | 25.06 | $24.72 | 811113 |
| 2022-12-14 | 25.17 | $25.14 | 685700 |
| 2022-12-13 | 25.21 | $25.31 | 732125 |
| 2022-12-12 | 25.22 | $25.32 | 565300 |
| 2022-12-09 | 25.23 | $24.87 | 410127 |
| 2022-12-08 | 25.34 | $24.84 | 689404 |
| 2022-12-07 | 25.48 | $24.48 | 473723 |
| 2022-12-06 | 25.71 | $24.36 | 692200 |
| 2022-12-05 | 26.01 | $24.37 | 675335 |
| 2022-12-02 | 26.36 | $26.20 | 310900 |
| 2022-12-01 | 26.37 | $26.26 | 390217 |
| 2022-11-30 | 26.37 | $26.55 | 635919 |
| 2022-11-29 | 26.31 | $26.12 | 273800 |
| 2022-11-28 | 26.33 | $26.13 | 338728 |
| 2022-11-25 | 26.35 | $26.71 | 134800 |
| 2022-11-23 | 26.25 | $26.56 | 380000 |
| 2022-11-22 | 26.16 | $26.62 | 434412 |
| 2022-11-21 | 26.04 | $26.02 | 285047 |
| 2022-11-18 | 26.03 | $25.73 | 406847 |
| 2022-11-17 | 26.08 | $25.83 | 501740 |
| 2022-11-16 | 26.12 | $26.10 | 385400 |
| 2022-11-15 | 26.11 | $26.10 | 310818 |
| 2022-11-14 | 26.09 | $26.35 | 377236 |
| 2022-11-11 | 26.01 | $26.80 | 558100 |
| 2022-11-10 | 25.83 | $26.93 | 424900 |
| 2022-11-09 | 25.59 | $25.45 | 299000 |
| 2022-11-08 | 25.63 | $25.81 | 282113 |
| 2022-11-07 | 25.59 | $25.77 | 363509 |
| 2022-11-04 | 25.56 | $25.62 | 319600 |
| 2022-11-03 | 25.55 | $25.01 | 408712 |
| 2022-11-02 | 25.67 | $25.32 | 504600 |
| 2022-11-01 | 25.75 | $25.47 | 499500 |
| 2022-10-31 | 25.80 | $25.58 | 655949 |
| 2022-10-28 | 25.85 | $25.47 | 555300 |
| 2022-10-27 | 25.92 | $25.80 | 460411 |
| 2022-10-26 | 25.93 | $25.84 | 508700 |
| 2022-10-25 | 25.93 | $26.09 | 785500 |
| 2022-10-24 | 25.89 | $26.08 | 545516 |
| 2022-10-21 | 25.83 | $26.10 | 516749 |
| 2022-10-20 | 25.77 | $25.78 | 603911 |
| 2022-10-19 | 25.75 | $26.27 | 613927 |
| 2022-10-18 | 25.64 | $26.55 | 558300 |
| 2022-10-17 | 25.44 | $26.41 | 616500 |
| 2022-10-14 | 25.25 | $25.70 | 597713 |
| 2022-10-13 | 25.17 | $25.71 | 854042 |
| 2022-10-12 | 25.08 | $24.88 | 601300 |
| 2022-10-11 | 25.16 | $24.92 | 841400 |
| 2022-10-10 | 25.23 | $24.97 | 537101 |
| 2022-10-07 | 25.31 | $24.98 | 540145 |
| 2022-10-06 | 25.41 | $25.59 | 662000 |
| 2022-10-05 | 25.39 | $25.76 | 797249 |
| 2022-10-04 | 25.33 | $26.16 | 741546 |
| 2022-10-03 | 25.18 | $24.99 | 713800 |
| 2022-09-30 | 25.25 | $24.63 | 720412 |
| 2022-09-29 | 25.41 | $24.75 | 454833 |
| 2022-09-28 | 25.57 | $25.17 | 542136 |
| 2022-09-27 | 25.68 | $24.74 | 504919 |
| 2022-09-26 | 25.89 | $25.17 | 441800 |
| 2022-09-23 | 26.04 | $25.27 | 640641 |
| 2022-09-22 | 26.20 | $25.71 | 745122 |
| 2022-09-21 | 26.28 | $26.31 | 732900 |
| 2022-09-20 | 26.26 | $26.53 | 483802 |
| 2022-09-19 | 26.18 | $26.70 | 833700 |
| 2022-09-16 | 26.06 | $25.75 | 1.6M |
| 2022-09-15 | 26.11 | $26.04 | 608407 |
| 2022-09-14 | 26.12 | $25.99 | 688200 |
| 2022-09-13 | 26.13 | $25.59 | 512100 |
| 2022-09-12 | 26.23 | $26.50 | 549029 |
| 2022-09-09 | 26.15 | $26.39 | 449000 |
| 2022-09-08 | 26.08 | $26.11 | 441944 |
| 2022-09-07 | 26.05 | $25.47 | 741500 |
| 2022-09-06 | 26.16 | $25.04 | 446600 |
| 2022-09-02 | 26.37 | $25.31 | 437216 |
| 2022-09-01 | 26.56 | $25.45 | 465046 |
| 2022-08-31 | 26.75 | $25.71 | 731900 |
| 2022-08-30 | 26.91 | $25.99 | 591000 |
| 2022-08-29 | 27.03 | $25.87 | 429800 |
| 2022-08-26 | 27.20 | $26.32 | 270800 |
| 2022-08-25 | 27.29 | $26.91 | 274400 |
| 2022-08-24 | 27.26 | $26.37 | 274344 |
| 2022-08-23 | 27.34 | $26.44 | 244700 |
| 2022-08-22 | 27.42 | $26.38 | 301900 |
| 2022-08-19 | 27.51 | $26.91 | 754604 |
| 2022-08-18 | 27.50 | $27.46 | 529532 |
| 2022-08-17 | 27.36 | $27.45 | 493602 |
| 2022-08-16 | 27.19 | $27.79 | 700900 |
| 2022-08-15 | 26.92 | $27.76 | 483531 |
| 2022-08-12 | 26.61 | $27.65 | 542900 |
| 2022-08-11 | 26.26 | $27.07 | 406225 |
| 2022-08-10 | 25.98 | $26.67 | 583531 |
| 2022-08-09 | 25.72 | $26.25 | 468010 |
| 2022-08-08 | 25.51 | $26.18 | 627200 |
| 2022-08-05 | 25.27 | $26.03 | 566636 |
| 2022-08-04 | 25.03 | $25.61 | 393414 |
| 2022-08-03 | 24.82 | $25.78 | 418024 |
| 2022-08-02 | 24.55 | $25.80 | 743602 |
| 2022-08-01 | 24.23 | $25.83 | 1.0M |
| 2022-07-29 | 23.84 | $25.49 | 793004 |
| 2022-07-28 | 23.46 | $24.50 | 834200 |
| 2022-07-27 | 23.23 | $24.45 | 846000 |
| 2022-07-26 | 22.97 | $23.86 | 561800 |
| 2022-07-25 | 22.80 | $23.71 | 562100 |
| 2022-07-22 | 22.63 | $23.39 | 429631 |
| 2022-07-21 | 22.50 | $23.48 | 493705 |
| 2022-07-20 | 22.34 | $23.37 | 564236 |
| 2022-07-19 | 22.17 | $23.08 | 736242 |
| 2022-07-18 | 22.05 | $22.30 | 566726 |
| 2022-07-15 | 22.07 | $22.09 | 610833 |
| 2022-07-14 | 22.14 | $21.53 | 819900 |
| 2022-07-13 | 22.34 | $21.98 | 1.2M |
| 2022-07-12 | 22.49 | $22.54 | 628800 |
| 2022-07-11 | 22.55 | $22.81 | 401700 |
| 2022-07-08 | 22.56 | $23.01 | 266500 |
| 2022-07-07 | 22.53 | $23.15 | 472254 |
| 2022-07-06 | 22.48 | $22.87 | 602300 |
| 2022-07-05 | 22.47 | $22.77 | 781900 |
| 2022-07-01 | 22.50 | $22.86 | 725709 |
| 2022-06-30 | 22.51 | $22.71 | 772900 |
| 2022-06-29 | 22.56 | $22.80 | 822741 |
| 2022-06-28 | 22.60 | $23.09 | 869800 |
| 2022-06-27 | 22.60 | $23.16 | 1.4M |
| 2022-06-24 | 22.58 | $23.33 | 1.8M |
| 2022-06-23 | 22.53 | $21.77 | 597140 |
| 2022-06-22 | 22.81 | $22.26 | 1.0M |
| 2022-06-21 | 23.04 | $22.15 | 901502 |
| 2022-06-17 | 23.33 | $22.11 | 1.4M |
| 2022-06-16 | 23.68 | $21.97 | 1.6M |
| 2022-06-15 | 24.12 | $23.01 | 708300 |
| 2022-06-14 | 24.41 | $23.17 | 626634 |
| 2022-06-13 | 24.72 | $23.23 | 617300 |
| 2022-06-10 | 25.07 | $24.00 | 544208 |
| 2022-06-09 | 25.31 | $24.76 | 406600 |
| 2022-06-08 | 25.44 | $25.57 | 419148 |
| 2022-06-07 | 25.41 | $26.05 | 488517 |
| 2022-06-06 | 25.27 | $26.04 | 674507 |
| 2022-06-03 | 25.12 | $25.63 | 420000 |
| 2022-06-02 | 25.03 | $25.96 | 412211 |
| 2022-06-01 | 24.86 | $25.32 | 368900 |
| 2022-05-31 | 24.80 | $25.61 | 657700 |
| 2022-05-27 | 24.66 | $25.80 | 545542 |
| 2022-05-26 | 24.47 | $25.37 | 630800 |
| 2022-05-25 | 24.34 | $25.08 | 599900 |
| 2022-05-24 | 24.25 | $24.55 | 582000 |
| 2022-05-23 | 24.27 | $24.79 | 482500 |
| 2022-05-20 | 24.24 | $24.46 | 716121 |
| 2022-05-19 | 24.28 | $24.45 | 765700 |
| 2022-05-18 | 24.34 | $25.01 | 1.0M |
| 2022-05-17 | 24.29 | $25.19 | 531300 |
| 2022-05-16 | 24.20 | $24.37 | 397900 |
| 2022-05-13 | 24.27 | $24.58 | 430600 |
| 2022-05-12 | 24.31 | $24.57 | 488000 |
| 2022-05-11 | 24.38 | $24.62 | 821839 |
| 2022-05-10 | 24.44 | $24.79 | 645105 |
| 2022-05-09 | 24.49 | $24.75 | 883900 |
| 2022-05-06 | 24.55 | $24.89 | 830311 |
| 2022-05-05 | 24.61 | $24.80 | 851002 |
| 2022-05-04 | 24.70 | $25.20 | 749129 |
| 2022-05-03 | 24.73 | $24.72 | 1.1M |
| 2022-05-02 | 24.87 | $23.91 | 811123 |
| 2022-04-29 | 25.21 | $23.61 | 699600 |
| 2022-04-28 | 25.67 | $24.45 | 772800 |
| 2022-04-27 | 26.04 | $24.33 | 611132 |
| 2022-04-26 | 26.49 | $24.83 | 900940 |
| 2022-04-25 | 26.92 | $25.61 | 1.2M |
| 2022-04-22 | 27.25 | $26.34 | 745500 |
| 2022-04-21 | 27.49 | $27.49 | 932400 |
| 2022-04-20 | 27.53 | $27.99 | 531800 |
| 2022-04-19 | 27.46 | $28.04 | 1.0M |
| 2022-04-18 | 27.38 | $27.03 | 730541 |
| 2022-04-14 | 27.50 | $26.99 | 524845 |
| 2022-04-13 | 27.65 | $27.38 | 603300 |
| 2022-04-12 | 27.74 | $27.31 | 502208 |
| 2022-04-11 | 27.86 | $27.71 | 513211 |
| 2022-04-08 | 27.92 | $27.62 | 534700 |
| 2022-04-07 | 28.01 | $27.62 | 651117 |
| 2022-04-06 | 28.12 | $27.70 | 614030 |
| 2022-04-05 | 28.23 | $27.76 | 797747 |
| 2022-04-04 | 28.34 | $28.21 | 816000 |
| 2022-04-01 | 28.37 | $27.54 | 1.0M |
| 2022-03-31 | 28.56 | $27.89 | 699700 |
| 2022-03-30 | 28.69 | $28.41 | 536200 |
| 2022-03-29 | 28.75 | $29.34 | 494600 |
| 2022-03-28 | 28.61 | $28.92 | 501921 |
| 2022-03-25 | 28.54 | $29.25 | 468206 |
| 2022-03-24 | 28.39 | $28.41 | 507700 |
| 2022-03-23 | 28.39 | $27.96 | 566316 |
| 2022-03-22 | 28.48 | $29.04 | 368338 |
| 2022-03-21 | 28.37 | $28.80 | 469426 |
| 2022-03-18 | 28.28 | $28.78 | 1.4M |
| 2022-03-17 | 28.19 | $28.87 | 415500 |
| 2022-03-16 | 28.06 | $29.00 | 546400 |
| 2022-03-15 | 27.89 | $28.21 | 507200 |
| 2022-03-14 | 27.86 | $28.17 | 499505 |
| 2022-03-11 | 27.84 | $28.03 | 614200 |
| 2022-03-10 | 27.84 | $27.71 | 318600 |
| 2022-03-09 | 27.91 | $27.83 | 564835 |
| 2022-03-08 | 27.97 | $27.08 | 572326 |
| 2022-03-07 | 28.20 | $27.22 | 612511 |
| 2022-03-04 | 28.44 | $27.78 | 531900 |
| 2022-03-03 | 28.60 | $28.40 | 572700 |
| 2022-03-02 | 28.65 | $28.39 | 502620 |
| 2022-03-01 | 28.72 | $27.42 | 1.0M |
| 2022-02-28 | 29.01 | $29.07 | 432809 |
| 2022-02-25 | 28.99 | $29.12 | 718900 |
| 2022-02-24 | 28.96 | $28.05 | 772500 |
| 2022-02-23 | 29.14 | $28.57 | 606600 |
| 2022-02-22 | 29.25 | $29.15 | 764946 |
| 2022-02-18 | 29.25 | $29.18 | 536900 |
| 2022-02-17 | 29.25 | $28.91 | 619000 |
| 2022-02-16 | 29.30 | $29.61 | 584900 |
| 2022-02-15 | 29.21 | $29.61 | 523100 |
| 2022-02-14 | 29.10 | $28.79 | 434500 |
| 2022-02-11 | 29.15 | $29.17 | 416629 |
| 2022-02-10 | 29.13 | $29.19 | 583239 |
| 2022-02-09 | 29.09 | $29.26 | 377100 |
| 2022-02-08 | 29.04 | $29.61 | 415300 |
| 2022-02-07 | 28.90 | $28.76 | 454102 |
| 2022-02-04 | 28.92 | $28.77 | 464420 |
| 2022-02-03 | 28.94 | $28.53 | 391424 |
| 2022-02-02 | 29.01 | $28.61 | 569200 |
| 2022-02-01 | 29.08 | $28.90 | 467100 |
| 2022-01-31 | 29.09 | $28.35 | 704753 |
| 2022-01-28 | 29.22 | $28.19 | 506800 |
| 2022-01-27 | 29.40 | $28.17 | 397618 |
| 2022-01-26 | 29.61 | $28.68 | 642400 |
| 2022-01-25 | 29.75 | $28.80 | 849900 |
| 2022-01-24 | 29.88 | $28.68 | 1.0M |
| 2022-01-21 | 30.06 | $28.88 | 932510 |
| 2022-01-20 | 30.21 | $29.00 | 651013 |
| 2022-01-19 | 30.36 | $29.71 | 475400 |
| 2022-01-18 | 30.38 | $30.89 | 631113 |
| 2022-01-14 | 30.14 | $30.95 | 609100 |
| 2022-01-13 | 29.85 | $30.93 | 911300 |
| 2022-01-12 | 29.52 | $30.23 | 1.3M |
| 2022-01-11 | 29.26 | $30.54 | 659800 |
| 2022-01-10 | 28.90 | $30.46 | 886200 |
| 2022-01-07 | 28.50 | $30.51 | 711600 |
| 2022-01-06 | 28.01 | $29.81 | 672700 |
| 2022-01-05 | 27.60 | $28.70 | 565600 |
| 2022-01-04 | 27.35 | $28.73 | 470100 |
| 2022-01-03 | 27.05 | $28.00 | 501500 |
| 2021-12-31 | 26.86 | $27.33 | 449900 |
| 2021-12-30 | 26.78 | $27.06 | 296200 |
| 2021-12-29 | 26.74 | $27.27 | 281818 |
| 2021-12-28 | 26.66 | $27.26 | 321500 |
| 2021-12-27 | 26.56 | $27.01 | 348545 |
| 2021-12-23 | 26.51 | $26.91 | 338306 |
| 2021-12-22 | 26.47 | $26.97 | 314229 |
| 2021-12-21 | 26.42 | $26.67 | 448837 |
| 2021-12-20 | 26.42 | $25.79 | 680700 |
| 2021-12-17 | 26.61 | $26.42 | 2.5M |
| 2021-12-16 | 26.70 | $26.83 | 638700 |
| 2021-12-15 | 26.72 | $27.07 | 1.1M |
| 2021-12-14 | 26.70 | $26.74 | 750800 |
| 2021-12-13 | 26.74 | $26.57 | 571918 |
| 2021-12-10 | 26.84 | $27.31 | 466900 |
| 2021-12-09 | 26.79 | $27.21 | 591946 |
| 2021-12-08 | 26.76 | $27.21 | 552327 |
| 2021-12-07 | 26.72 | $26.76 | 605331 |
| 2021-12-06 | 26.79 | $27.05 | 554300 |
| 2021-12-03 | 26.80 | $26.31 | 373320 |
| 2021-12-02 | 26.97 | $26.76 | 500800 |
| 2021-12-01 | 27.08 | $25.76 | 469400 |
| 2021-11-30 | 27.42 | $26.25 | 931143 |
| 2021-11-29 | 27.72 | $26.74 | 371000 |
| 2021-11-26 | 27.96 | $26.81 | 513712 |
| 2021-11-24 | 28.23 | $28.15 | 263200 |
| 2021-11-23 | 28.25 | $28.49 | 342941 |
| 2021-11-22 | 28.21 | $28.13 | 366809 |
| 2021-11-19 | 28.25 | $27.47 | 448526 |
| 2021-11-18 | 28.42 | $28.08 | 261432 |
| 2021-11-17 | 28.50 | $28.38 | 461724 |
| 2021-11-16 | 28.52 | $28.33 | 559400 |
| 2021-11-15 | 28.56 | $28.53 | 398600 |
| 2021-11-12 | 28.57 | $28.48 | 328118 |
| 2021-11-11 | 28.58 | $28.71 | 275700 |
| 2021-11-10 | 28.55 | $28.58 | 381411 |
| 2021-11-09 | 28.54 | $28.50 | 315848 |
| 2021-11-08 | 28.55 | $28.68 | 264800 |
| 2021-11-05 | 28.52 | $28.73 | 375800 |
| 2021-11-04 | 28.47 | $28.35 | 517739 |
| 2021-11-03 | 28.50 | $28.69 | 607922 |
| 2021-11-02 | 28.46 | $28.22 | 269100 |
| 2021-11-01 | 28.51 | $28.66 | 540428 |
| 2021-10-29 | 28.47 | $27.59 | 379128 |
| 2021-10-28 | 28.66 | $27.45 | 550823 |
| 2021-10-27 | 28.91 | $27.24 | 738400 |
| 2021-10-26 | 29.24 | $28.85 | 449708 |
| 2021-10-25 | 29.28 | $29.05 | 438900 |
| 2021-10-22 | 29.28 | $29.64 | 752106 |
| 2021-10-21 | 29.15 | $29.41 | 601484 |
| 2021-10-20 | 29.06 | $29.49 | 377420 |
| 2021-10-19 | 28.92 | $28.92 | 361638 |
| 2021-10-18 | 28.89 | $28.69 | 271344 |
| 2021-10-15 | 28.89 | $28.62 | 429726 |
| 2021-10-14 | 28.91 | $28.41 | 541022 |
| 2021-10-13 | 28.98 | $27.84 | 546101 |
| 2021-10-12 | 29.17 | $28.29 | 406400 |
| 2021-10-11 | 29.29 | $28.58 | 317232 |
| 2021-10-08 | 29.38 | $29.22 | 576345 |
| 2021-10-07 | 29.33 | $29.53 | 411600 |
| 2021-10-06 | 29.21 | $29.25 | 345406 |
| 2021-10-05 | 29.13 | $29.59 | 448500 |
| 2021-10-04 | 28.95 | $29.54 | 300647 |
| 2021-10-01 | 28.76 | $29.61 | 685007 |
| 2021-09-30 | 28.51 | $29.35 | 403549 |
| 2021-09-29 | 28.28 | $29.68 | 391921 |
| 2021-09-28 | 27.94 | $29.29 | 788452 |
| 2021-09-27 | 27.63 | $29.75 | 967800 |
| 2021-09-24 | 27.17 | $28.64 | 706800 |
| 2021-09-23 | 26.87 | $28.49 | 995600 |
| 2021-09-22 | 26.55 | $26.92 | 709401 |
| 2021-09-21 | 26.51 | $26.19 | 431500 |
| 2021-09-20 | 26.63 | $26.34 | 524834 |
| 2021-09-17 | 26.73 | $26.65 | 1.8M |
| 2021-09-16 | 26.78 | $26.74 | 461317 |
| 2021-09-15 | 26.83 | $26.94 | 494200 |
| 2021-09-14 | 26.85 | $26.59 | 771605 |
| 2021-09-13 | 26.94 | $26.77 | 797428 |
| 2021-09-10 | 27.02 | $26.62 | 570207 |
| 2021-09-09 | 27.13 | $26.67 | 388000 |
| 2021-09-08 | 27.26 | $26.67 | 651123 |
| 2021-09-07 | 27.41 | $27.09 | 445620 |
| 2021-09-03 | 27.50 | $27.32 | 383400 |
| 2021-09-02 | 27.55 | $27.47 | 366800 |
| 2021-09-01 | 27.58 | $27.53 | 417432 |
| 2021-08-31 | 27.61 | $27.91 | 494210 |
| 2021-08-30 | 27.55 | $27.53 | 340384 |
| 2021-08-27 | 27.57 | $28.11 | 406625 |
| 2021-08-26 | 27.47 | $27.49 | 358400 |
| 2021-08-25 | 27.49 | $27.98 | 472100 |
| 2021-08-24 | 27.41 | $27.54 | 431532 |
| 2021-08-23 | 27.41 | $27.39 | 290100 |
| 2021-08-20 | 27.44 | $27.28 | 394147 |
| 2021-08-19 | 27.50 | $26.94 | 697707 |
| 2021-08-18 | 27.65 | $27.13 | 399253 |
| 2021-08-17 | 27.77 | $27.54 | 398800 |
| 2021-08-16 | 27.84 | $27.72 | 352400 |
| 2021-08-13 | 27.87 | $27.81 | 425129 |
| 2021-08-12 | 27.90 | $28.15 | 366200 |
| 2021-08-11 | 27.85 | $28.53 | 407215 |
| 2021-08-10 | 27.72 | $28.13 | 546000 |
| 2021-08-09 | 27.66 | $27.95 | 349500 |
| 2021-08-06 | 27.62 | $28.40 | 433917 |
| 2021-08-05 | 27.48 | $27.51 | 421939 |
| 2021-08-04 | 27.51 | $27.20 | 431418 |
| 2021-08-03 | 27.61 | $27.41 | 1.2M |
| 2021-08-02 | 27.69 | $27.28 | 654919 |
| 2021-07-30 | 27.81 | $27.53 | 628245 |
| 2021-07-29 | 27.89 | $28.09 | 355700 |
| 2021-07-28 | 27.87 | $28.09 | 569200 |
| 2021-07-27 | 27.85 | $27.88 | 442918 |
| 2021-07-26 | 27.87 | $28.11 | 394718 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.32
2026-07-21
Close Price
$29.06
Vol: 2.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.70
Average
24.36
Maximum
31.19
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 29.32 | $29.06 | 2.2M |
| 2026-07-20 | 29.41 | $28.86 | 2.3M |
| 2026-07-17 | 29.58 | $29.29 | 2.5M |
| 2026-07-16 | 29.64 | $29.72 | 2.7M |
| 2026-07-15 | 29.58 | $28.75 | 2.8M |
| 2026-07-14 | 29.80 | $28.53 | 6.5M |
| 2026-07-13 | 30.13 | $29.14 | 10.4M |
| 2026-07-10 | 30.34 | $30.13 | 1.3M |
| 2026-07-09 | 30.26 | $30.01 | 1.8M |
| 2026-07-08 | 30.20 | $29.48 | 1.9M |
| 2026-07-07 | 30.27 | $30.23 | 1.5M |
| 2026-07-06 | 30.11 | $30.34 | 1.8M |
| 2026-07-02 | 29.87 | $29.97 | 1.6M |
| 2026-07-01 | 29.68 | $30.21 | 3.3M |
| 2026-06-30 | 29.37 | $29.30 | 2.3M |
| 2026-06-29 | 29.26 | $29.25 | 1.9M |
| 2026-06-26 | 29.13 | $29.55 | 2.8M |
| 2026-06-25 | 28.86 | $29.30 | 1.3M |
| 2026-06-24 | 28.62 | $28.96 | 2.3M |
| 2026-06-23 | 28.41 | $28.60 | 2.4M |
| 2026-06-22 | 28.27 | $28.34 | 1.6M |
| 2026-06-18 | 28.18 | $27.93 | 2.5M |
| 2026-06-17 | 28.19 | $27.76 | 1.6M |
| 2026-06-16 | 28.24 | $28.33 | 1.0M |
| 2026-06-15 | 28.13 | $28.20 | 1.2M |
| 2026-06-12 | 28.02 | $28.69 | 996925 |
| 2026-06-11 | 27.73 | $28.15 | 1.2M |
| 2026-06-10 | 27.53 | $28.01 | 986246 |
| 2026-06-09 | 27.34 | $27.87 | 1.2M |
| 2026-06-08 | 27.15 | $27.54 | 1.2M |
| 2026-06-05 | 27.02 | $27.35 | 1.0M |
| 2026-06-04 | 26.92 | $27.24 | 2.2M |
| 2026-06-03 | 26.83 | $26.46 | 1.1M |
| 2026-06-02 | 26.97 | $27.01 | 1.3M |
| 2026-06-01 | 26.97 | $26.59 | 1.6M |
| 2026-05-29 | 27.10 | $26.98 | 1.6M |
| 2026-05-28 | 27.13 | $27.11 | 1.4M |
| 2026-05-27 | 27.13 | $27.18 | 1.3M |
| 2026-05-26 | 27.10 | $27.41 | 1.9M |
| 2026-05-22 | 26.99 | $27.35 | 1.4M |
| 2026-05-21 | 26.87 | $27.27 | 1.4M |
| 2026-05-20 | 26.76 | $27.16 | 1.8M |
| 2026-05-19 | 26.65 | $26.43 | 1.1M |
| 2026-05-18 | 26.75 | $26.63 | 1.3M |
| 2026-05-15 | 26.81 | $26.41 | 1.5M |
| 2026-05-14 | 26.95 | $26.65 | 1.6M |
| 2026-05-13 | 27.04 | $26.13 | 1.2M |
| 2026-05-12 | 27.31 | $26.42 | 1.4M |
| 2026-05-11 | 27.55 | $26.76 | 1.8M |
| 2026-05-08 | 27.73 | $27.34 | 1.6M |
| 2026-05-07 | 27.75 | $27.43 | 2.5M |
| 2026-05-06 | 27.73 | $27.62 | 3.2M |
| 2026-05-05 | 27.65 | $27.52 | 1.8M |
| 2026-05-04 | 27.57 | $27.20 | 1.5M |
| 2026-05-01 | 27.56 | $27.47 | 1.4M |
| 2026-04-30 | 27.46 | $27.28 | 2.5M |
| 2026-04-29 | 27.38 | $26.93 | 1.5M |
| 2026-04-28 | 27.39 | $27.16 | 2.1M |
| 2026-04-27 | 27.31 | $27.28 | 2.4M |
| 2026-04-24 | 27.17 | $26.41 | 3.1M |
| 2026-04-23 | 27.26 | $26.96 | 2.7M |
| 2026-04-22 | 27.19 | $26.78 | 2.2M |
| 2026-04-21 | 27.14 | $26.87 | 2.3M |
| 2026-04-20 | 27.05 | $27.15 | 1.9M |
| 2026-04-17 | 26.83 | $26.82 | 1.8M |
| 2026-04-16 | 26.65 | $26.23 | 1.0M |
| 2026-04-15 | 26.62 | $26.43 | 1.4M |
| 2026-04-14 | 26.50 | $26.46 | 1.0M |
| 2026-04-13 | 26.34 | $26.56 | 1.5M |
| 2026-04-10 | 26.09 | $26.27 | 2.2M |
| 2026-04-09 | 25.88 | $26.73 | 1.6M |
| 2026-04-08 | 25.46 | $26.39 | 1.9M |
| 2026-04-07 | 25.06 | $25.68 | 1.7M |
| 2026-04-06 | 24.79 | $25.51 | 1.2M |
| 2026-04-02 | 24.51 | $25.05 | 1.3M |
| 2026-04-01 | 24.32 | $24.98 | 1.3M |
| 2026-03-31 | 24.12 | $24.64 | 1.9M |
| 2026-03-30 | 23.97 | $24.13 | 1.3M |
| 2026-03-27 | 23.96 | $24.17 | 1.5M |
| 2026-03-26 | 23.95 | $24.59 | 1.4M |
| 2026-03-25 | 23.80 | $24.44 | 1.2M |
| 2026-03-24 | 23.67 | $24.53 | 1.8M |
| 2026-03-23 | 23.50 | $24.23 | 2.8M |
| 2026-03-20 | 23.39 | $23.80 | 3.2M |
| 2026-03-19 | 23.41 | $23.69 | 1.4M |
| 2026-03-18 | 23.48 | $23.60 | 1.5M |
| 2026-03-17 | 23.61 | $23.97 | 936700 |
| 2026-03-16 | 23.66 | $23.82 | 1.4M |
| 2026-03-13 | 23.78 | $23.95 | 1.3M |
| 2026-03-12 | 23.90 | $23.88 | 1.5M |
| 2026-03-11 | 24.08 | $24.02 | 1.1M |
| 2026-03-10 | 24.27 | $24.17 | 1.9M |
| 2026-03-09 | 24.46 | $24.41 | 1.6M |
| 2026-03-06 | 24.63 | $24.48 | 1.2M |
| 2026-03-05 | 24.82 | $24.95 | 1.4M |
| 2026-03-04 | 24.92 | $25.15 | 1.2M |
| 2026-03-03 | 24.99 | $25.01 | 1.2M |
| 2026-03-02 | 25.12 | $25.13 | 1.6M |
| 2026-02-27 | 25.26 | $24.76 | 2.1M |
| 2026-02-26 | 25.55 | $25.89 | 1.5M |
| 2026-02-25 | 25.55 | $25.58 | 859900 |
| 2026-02-24 | 25.66 | $25.07 | 1.0M |
| 2026-02-23 | 25.96 | $25.04 | 1.2M |
| 2026-02-20 | 26.34 | $26.39 | 1.3M |
| 2026-02-19 | 26.38 | $26.23 | 1.5M |
| 2026-02-18 | 26.48 | $26.45 | 1.1M |
| 2026-02-17 | 26.54 | $26.40 | 888400 |
| 2026-02-13 | 26.62 | $26.30 | 1.1M |
| 2026-02-12 | 26.76 | $26.09 | 1.4M |
| 2026-02-11 | 27.00 | $26.78 | 794600 |
| 2026-02-10 | 27.07 | $27.05 | 973200 |
| 2026-02-09 | 27.07 | $27.20 | 1.4M |
| 2026-02-06 | 27.01 | $27.23 | 1.6M |
| 2026-02-05 | 26.93 | $26.71 | 2.3M |
| 2026-02-04 | 27.00 | $27.12 | 1.9M |
| 2026-02-03 | 26.96 | $26.54 | 2.0M |
| 2026-02-02 | 27.08 | $26.38 | 1.8M |
| 2026-01-30 | 27.28 | $26.55 | 2.5M |
| 2026-01-29 | 27.46 | $27.57 | 2.2M |
| 2026-01-28 | 27.35 | $27.01 | 1.5M |
| 2026-01-27 | 27.39 | $27.07 | 3.1M |
| 2026-01-26 | 27.41 | $27.48 | 2.6M |
| 2026-01-23 | 27.30 | $27.09 | 1.5M |
| 2026-01-22 | 27.29 | $27.93 | 1.6M |
| 2026-01-21 | 26.99 | $27.71 | 1.5M |
| 2026-01-20 | 26.70 | $26.49 | 834201 |
| 2026-01-16 | 26.72 | $26.71 | 711445 |
| 2026-01-15 | 26.68 | $26.89 | 729100 |
| 2026-01-14 | 26.56 | $26.54 | 874000 |
| 2026-01-13 | 26.53 | $26.12 | 947936 |
| 2026-01-12 | 26.61 | $26.34 | 1.3M |
| 2026-01-09 | 26.65 | $26.91 | 2.2M |
| 2026-01-08 | 26.50 | $27.17 | 2.2M |
| 2026-01-07 | 26.23 | $26.32 | 1.0M |
| 2026-01-06 | 26.17 | $26.51 | 1.6M |
| 2026-01-05 | 26.03 | $26.28 | 1.3M |
| 2026-01-02 | 25.93 | $25.67 | 1.2M |
| 2025-12-31 | 26.01 | $25.30 | 881500 |
| 2025-12-30 | 26.21 | $25.58 | 723400 |
| 2025-12-29 | 26.36 | $25.75 | 773600 |
| 2025-12-26 | 26.49 | $26.06 | 572800 |
| 2025-12-24 | 26.54 | $26.25 | 433338 |
| 2025-12-23 | 26.53 | $26.28 | 1.2M |
| 2025-12-22 | 26.51 | $26.46 | 1.0M |
| 2025-12-19 | 26.41 | $26.26 | 3.1M |
| 2025-12-18 | 26.35 | $26.29 | 1.2M |
| 2025-12-17 | 26.25 | $26.30 | 1.1M |
| 2025-12-16 | 26.12 | $25.93 | 1.0M |
| 2025-12-15 | 26.08 | $26.06 | 1.2M |
| 2025-12-12 | 25.97 | $26.01 | 1.0M |
| 2025-12-11 | 25.85 | $26.16 | 1.2M |
| 2025-12-10 | 25.65 | $26.06 | 1.4M |
| 2025-12-09 | 25.43 | $25.19 | 1.3M |
| 2025-12-08 | 25.43 | $25.54 | 1.3M |
| 2025-12-05 | 25.31 | $25.25 | 1.0M |
| 2025-12-04 | 25.26 | $25.33 | 1.1M |
| 2025-12-03 | 25.16 | $25.30 | 1.2M |
| 2025-12-02 | 25.05 | $24.99 | 2.0M |
| 2025-12-01 | 25.01 | $25.37 | 1.7M |
| 2025-11-28 | 24.83 | $24.92 | 856038 |
| 2025-11-26 | 24.76 | $25.17 | 1.7M |
| 2025-11-25 | 24.59 | $25.33 | 2.4M |
| 2025-11-24 | 24.33 | $24.66 | 1.3M |
| 2025-11-21 | 24.23 | $24.60 | 2.6M |
| 2025-11-20 | 24.12 | $24.08 | 1.3M |
| 2025-11-19 | 24.15 | $24.09 | 1.2M |
| 2025-11-18 | 24.20 | $23.69 | 1.6M |
| 2025-11-17 | 24.37 | $23.39 | 1.9M |
| 2025-11-14 | 24.69 | $24.25 | 3.2M |
| 2025-11-13 | 24.79 | $24.56 | 920624 |
| 2025-11-12 | 24.82 | $24.78 | 1.2M |
| 2025-11-11 | 24.79 | $24.89 | 820033 |
| 2025-11-10 | 24.71 | $24.83 | 1.0M |
| 2025-11-07 | 24.63 | $24.79 | 956900 |
| 2025-11-06 | 24.54 | $24.41 | 1.3M |
| 2025-11-05 | 24.55 | $24.76 | 1.1M |
| 2025-11-04 | 24.45 | $24.40 | 1.1M |
| 2025-11-03 | 24.44 | $24.63 | 1.3M |
| 2025-10-31 | 24.36 | $24.53 | 1.3M |
| 2025-10-30 | 24.30 | $24.38 | 1.2M |
| 2025-10-29 | 24.26 | $24.46 | 1.2M |
| 2025-10-28 | 24.20 | $25.03 | 1.3M |
| 2025-10-27 | 23.94 | $25.01 | 1.6M |
| 2025-10-24 | 23.63 | $24.78 | 2.0M |
| 2025-10-23 | 23.34 | $23.67 | 1.6M |
| 2025-10-22 | 23.34 | $23.60 | 1.3M |
| 2025-10-21 | 23.37 | $23.75 | 842340 |
| 2025-10-20 | 23.37 | $23.57 | 1.0M |
| 2025-10-17 | 23.44 | $23.23 | 1.2M |
| 2025-10-16 | 23.64 | $22.77 | 1.9M |
| 2025-10-15 | 24.04 | $24.02 | 1.0M |
| 2025-10-14 | 24.13 | $24.62 | 840536 |
| 2025-10-13 | 24.07 | $24.16 | 840738 |
| 2025-10-10 | 24.14 | $23.49 | 954553 |
| 2025-10-09 | 24.44 | $24.41 | 845737 |
| 2025-10-08 | 24.52 | $24.51 | 855337 |
| 2025-10-07 | 24.60 | $24.72 | 542739 |
| 2025-10-06 | 24.63 | $24.82 | 1.0M |
| 2025-10-03 | 24.64 | $24.61 | 1.0M |
| 2025-10-02 | 24.72 | $24.46 | 930900 |
| 2025-10-01 | 24.87 | $24.55 | 909600 |
| 2025-09-30 | 25.03 | $24.83 | 693433 |
| 2025-09-29 | 25.14 | $24.92 | 1.1M |
| 2025-09-26 | 25.25 | $25.17 | 828500 |
| 2025-09-25 | 25.30 | $25.07 | 646500 |
| 2025-09-24 | 25.40 | $25.15 | 650135 |
| 2025-09-23 | 25.49 | $25.06 | 857711 |
| 2025-09-22 | 25.63 | $25.31 | 730408 |
| 2025-09-19 | 25.71 | $25.67 | 2.1M |
| 2025-09-18 | 25.71 | $25.96 | 634348 |
| 2025-09-17 | 25.60 | $25.37 | 840157 |
| 2025-09-16 | 25.66 | $25.10 | 806400 |
| 2025-09-15 | 25.81 | $25.40 | 657000 |
| 2025-09-12 | 25.90 | $25.57 | 757200 |
| 2025-09-11 | 25.96 | $25.72 | 1.2M |
| 2025-09-10 | 25.96 | $25.57 | 1.0M |
| 2025-09-09 | 26.02 | $25.71 | 729635 |
| 2025-09-08 | 26.03 | $25.78 | 650022 |
| 2025-09-05 | 26.02 | $25.73 | 781808 |
| 2025-09-04 | 26.02 | $26.13 | 681645 |
| 2025-09-03 | 25.88 | $25.91 | 695600 |
| 2025-09-02 | 25.77 | $25.69 | 950005 |
| 2025-08-29 | 25.71 | $25.95 | 1.7M |
| 2025-08-28 | 25.54 | $25.91 | 1.6M |
| 2025-08-27 | 25.34 | $26.01 | 1.4M |
| 2025-08-26 | 25.06 | $25.59 | 1.0M |
| 2025-08-25 | 24.85 | $25.31 | 809900 |
| 2025-08-22 | 24.68 | $25.51 | 1.2M |
| 2025-08-21 | 24.42 | $24.61 | 742000 |
| 2025-08-20 | 24.38 | $24.61 | 740420 |
| 2025-08-19 | 24.34 | $24.57 | 1.0M |
| 2025-08-18 | 24.30 | $24.56 | 967736 |
| 2025-08-15 | 24.26 | $24.50 | 1.2M |
| 2025-08-14 | 24.23 | $25.07 | 963209 |
| 2025-08-13 | 24.02 | $25.03 | 917300 |
| 2025-08-12 | 23.78 | $24.57 | 737136 |
| 2025-08-11 | 23.65 | $23.87 | 734800 |
| 2025-08-08 | 23.71 | $23.92 | 1.2M |
| 2025-08-07 | 23.79 | $23.66 | 1.1M |
| 2025-08-06 | 23.97 | $23.84 | 825000 |
| 2025-08-05 | 24.14 | $24.04 | 1.2M |
| 2025-08-04 | 24.29 | $23.95 | 984300 |
| 2025-08-01 | 24.50 | $23.73 | 1.1M |
| 2025-07-31 | 24.84 | $24.25 | 1.2M |
| 2025-07-30 | 25.10 | $24.53 | 1.3M |
| 2025-07-29 | 25.32 | $24.81 | 1.0M |
| 2025-07-28 | 25.50 | $25.13 | 1.0M |
| 2025-07-25 | 25.61 | $25.42 | 1.4M |
| 2025-07-24 | 25.66 | $25.20 | 1.0M |
| 2025-07-23 | 25.79 | $25.57 | 676830 |
| 2025-07-22 | 25.82 | $25.52 | 981600 |
| 2025-07-21 | 25.86 | $25.45 | 532146 |
| 2025-07-18 | 25.94 | $25.54 | 618341 |
| 2025-07-17 | 25.99 | $25.53 | 1.2M |
| 2025-07-16 | 26.06 | $25.24 | 549400 |
| 2025-07-15 | 26.22 | $25.05 | 1.3M |
| 2025-07-14 | 26.47 | $26.04 | 1.2M |
| 2025-07-11 | 26.44 | $25.87 | 1.0M |
| 2025-07-10 | 26.46 | $26.21 | 1.1M |
| 2025-07-09 | 26.35 | $26.16 | 1.4M |
| 2025-07-08 | 26.22 | $26.43 | 1.4M |
| 2025-07-07 | 25.97 | $26.27 | 1.3M |
| 2025-07-03 | 25.70 | $26.41 | 1.0M |
| 2025-07-02 | 25.31 | $26.22 | 2.8M |
| 2025-07-01 | 24.89 | $25.72 | 1.2M |
| 2025-06-30 | 24.54 | $24.96 | 859600 |
| 2025-06-27 | 24.33 | $24.83 | 1.6M |
| 2025-06-26 | 24.13 | $24.73 | 521000 |
| 2025-06-25 | 23.90 | $24.26 | 846300 |
| 2025-06-24 | 23.78 | $24.46 | 2.6M |
| 2025-06-23 | 23.56 | $24.05 | 646018 |
| 2025-06-20 | 23.43 | $23.34 | 1.0M |
| 2025-06-18 | 23.49 | $23.16 | 545746 |
| 2025-06-17 | 23.63 | $23.04 | 864100 |
| 2025-06-16 | 23.84 | $23.27 | 609600 |
| 2025-06-13 | 24.02 | $23.41 | 1.4M |
| 2025-06-12 | 24.19 | $24.15 | 817000 |
| 2025-06-11 | 24.16 | $24.16 | 850900 |
| 2025-06-10 | 24.12 | $24.38 | 571200 |
| 2025-06-09 | 24.01 | $24.17 | 564400 |
| 2025-06-06 | 23.92 | $24.14 | 519100 |
| 2025-06-05 | 23.83 | $23.61 | 696760 |
| 2025-06-04 | 23.89 | $23.59 | 532549 |
| 2025-06-03 | 23.96 | $23.93 | 725300 |
| 2025-06-02 | 23.94 | $23.49 | 589200 |
| 2025-05-30 | 24.05 | $23.88 | 1.1M |
| 2025-05-29 | 24.06 | $23.87 | 469900 |
| 2025-05-28 | 24.08 | $23.62 | 481700 |
| 2025-05-27 | 24.16 | $23.92 | 446724 |
| 2025-05-23 | 24.17 | $23.42 | 405600 |
| 2025-05-22 | 24.34 | $23.60 | 830100 |
| 2025-05-21 | 24.48 | $23.50 | 551825 |
| 2025-05-20 | 24.67 | $24.29 | 510700 |
| 2025-05-19 | 24.64 | $24.24 | 525700 |
| 2025-05-16 | 24.62 | $24.59 | 563440 |
| 2025-05-15 | 24.47 | $24.51 | 531900 |
| 2025-05-14 | 24.30 | $24.53 | 665200 |
| 2025-05-13 | 24.09 | $24.54 | 832000 |
| 2025-05-12 | 23.81 | $24.64 | 787700 |
| 2025-05-09 | 23.44 | $23.62 | 547646 |
| 2025-05-08 | 23.30 | $23.64 | 721498 |
| 2025-05-07 | 23.13 | $23.00 | 958721 |
| 2025-05-06 | 23.13 | $23.03 | 623340 |
| 2025-05-05 | 23.11 | $23.32 | 461800 |
| 2025-05-02 | 22.99 | $23.26 | 530500 |
| 2025-05-01 | 22.86 | $22.95 | 674335 |
| 2025-04-30 | 22.81 | $22.86 | 811939 |
| 2025-04-29 | 22.78 | $23.22 | 815848 |
| 2025-04-28 | 22.63 | $22.94 | 660103 |
| 2025-04-25 | 22.54 | $22.85 | 889600 |
| 2025-04-24 | 22.46 | $23.04 | 1.3M |
| 2025-04-23 | 22.31 | $23.48 | 1.3M |
| 2025-04-22 | 21.99 | $23.29 | 1.1M |
| 2025-04-21 | 21.68 | $22.46 | 853125 |
| 2025-04-17 | 21.57 | $22.64 | 1.1M |
| 2025-04-16 | 21.40 | $22.25 | 1.0M |
| 2025-04-15 | 21.32 | $22.15 | 811542 |
| 2025-04-14 | 21.29 | $21.74 | 1.1M |
| 2025-04-11 | 21.39 | $21.42 | 993400 |
| 2025-04-10 | 21.63 | $21.14 | 1.2M |
| 2025-04-09 | 22.04 | $22.54 | 1.8M |
| 2025-04-08 | 22.11 | $21.26 | 1.1M |
| 2025-04-07 | 22.62 | $21.67 | 1.3M |
| 2025-04-04 | 23.12 | $21.66 | 1.2M |
| 2025-04-03 | 23.75 | $22.66 | 1.8M |
| 2025-04-02 | 24.21 | $24.68 | 919927 |
| 2025-04-01 | 24.15 | $24.23 | 705036 |
| 2025-03-31 | 24.21 | $24.44 | 885100 |
| 2025-03-28 | 24.24 | $24.29 | 560545 |
| 2025-03-27 | 24.32 | $24.77 | 828601 |
| 2025-03-26 | 24.28 | $24.87 | 506600 |
| 2025-03-25 | 24.21 | $24.99 | 573200 |
| 2025-03-24 | 24.10 | $25.01 | 1.1M |
| 2025-03-21 | 23.97 | $24.13 | 2.4M |
| 2025-03-20 | 24.10 | $24.26 | 2.4M |
| 2025-03-19 | 24.23 | $24.66 | 973600 |
| 2025-03-18 | 24.28 | $24.46 | 735946 |
| 2025-03-17 | 24.42 | $24.60 | 856100 |
| 2025-03-14 | 24.55 | $24.66 | 827307 |
| 2025-03-13 | 24.71 | $24.15 | 757416 |
| 2025-03-12 | 25.07 | $24.53 | 948215 |
| 2025-03-11 | 25.41 | $24.70 | 856513 |
| 2025-03-10 | 25.77 | $25.44 | 1.5M |
| 2025-03-07 | 25.99 | $25.79 | 702100 |
| 2025-03-06 | 26.15 | $25.71 | 529800 |
| 2025-03-05 | 26.38 | $25.93 | 557530 |
| 2025-03-04 | 26.59 | $26.06 | 736300 |
| 2025-03-03 | 26.80 | $26.90 | 882900 |
| 2025-02-28 | 26.80 | $26.91 | 766000 |
| 2025-02-27 | 26.80 | $26.69 | 463900 |
| 2025-02-26 | 26.87 | $26.56 | 599300 |
| 2025-02-25 | 26.99 | $26.47 | 668799 |
| 2025-02-24 | 27.17 | $26.36 | 510600 |
| 2025-02-21 | 27.43 | $26.48 | 640300 |
| 2025-02-20 | 27.69 | $27.27 | 603228 |
| 2025-02-19 | 27.76 | $27.49 | 568700 |
| 2025-02-18 | 27.77 | $27.79 | 622900 |
| 2025-02-14 | 27.68 | $27.12 | 485900 |
| 2025-02-13 | 27.78 | $27.40 | 747300 |
| 2025-02-12 | 27.80 | $27.17 | 546800 |
| 2025-02-11 | 27.89 | $27.75 | 511027 |
| 2025-02-10 | 27.81 | $27.15 | 613839 |
| 2025-02-07 | 27.90 | $27.49 | 809729 |
| 2025-02-06 | 27.88 | $28.18 | 629143 |
| 2025-02-05 | 27.63 | $28.04 | 710816 |
| 2025-02-04 | 27.36 | $27.70 | 1.2M |
| 2025-02-03 | 27.13 | $27.58 | 1.3M |
| 2025-01-31 | 26.88 | $27.62 | 2.2M |
| 2025-01-30 | 26.56 | $26.79 | 1.2M |
| 2025-01-29 | 26.42 | $26.49 | 586734 |
| 2025-01-28 | 26.35 | $26.59 | 584533 |
| 2025-01-27 | 26.23 | $26.89 | 891900 |
| 2025-01-24 | 25.99 | $26.36 | 453700 |
| 2025-01-23 | 25.86 | $26.14 | 635400 |
| 2025-01-22 | 25.78 | $26.29 | 457701 |
| 2025-01-21 | 25.63 | $26.44 | 557900 |
| 2025-01-17 | 25.40 | $26.09 | 445437 |
| 2025-01-16 | 25.25 | $25.89 | 455123 |
| 2025-01-15 | 25.12 | $26.01 | 771924 |
| 2025-01-14 | 24.94 | $25.63 | 1.1M |
| 2025-01-13 | 24.84 | $25.01 | 1.2M |
| 2025-01-10 | 24.93 | $24.76 | 1.9M |
| 2025-01-08 | 25.13 | $25.07 | 588916 |
| 2025-01-07 | 25.28 | $25.24 | 743503 |
| 2025-01-06 | 25.42 | $25.53 | 721900 |
| 2025-01-03 | 25.51 | $25.90 | 558315 |
| 2025-01-02 | 25.50 | $25.57 | 636700 |
| 2024-12-31 | 25.61 | $25.95 | 545000 |
| 2024-12-30 | 25.63 | $25.91 | 497200 |
| 2024-12-27 | 25.67 | $25.95 | 467141 |
| 2024-12-26 | 25.72 | $26.24 | 359019 |
| 2024-12-24 | 25.70 | $26.03 | 179833 |
| 2024-12-23 | 25.74 | $25.70 | 646633 |
| 2024-12-20 | 25.91 | $25.48 | 3.0M |
| 2024-12-19 | 26.19 | $25.20 | 991303 |
| 2024-12-18 | 26.63 | $25.19 | 1.1M |
| 2024-12-17 | 27.17 | $26.72 | 821500 |
| 2024-12-16 | 27.34 | $27.27 | 706035 |
| 2024-12-13 | 27.38 | $27.06 | 705200 |
| 2024-12-12 | 27.48 | $27.26 | 652430 |
| 2024-12-11 | 27.55 | $27.47 | 810315 |
| 2024-12-10 | 27.56 | $27.42 | 806000 |
| 2024-12-09 | 27.57 | $27.39 | 662714 |
| 2024-12-06 | 27.60 | $27.30 | 505300 |
| 2024-12-05 | 27.66 | $27.36 | 688500 |
| 2024-12-04 | 27.71 | $27.10 | 557700 |
| 2024-12-03 | 27.83 | $27.06 | 588622 |
| 2024-12-02 | 27.99 | $27.40 | 641500 |
| 2024-11-29 | 28.07 | $27.61 | 411600 |
| 2024-11-27 | 28.09 | $27.60 | 729000 |
| 2024-11-26 | 28.10 | $27.68 | 900929 |
| 2024-11-25 | 28.07 | $28.16 | 1.2M |
| 2024-11-22 | 27.87 | $27.90 | 1.4M |
| 2024-11-21 | 27.69 | $27.29 | 592481 |
| 2024-11-20 | 27.66 | $26.99 | 496300 |
| 2024-11-19 | 27.70 | $26.85 | 461306 |
| 2024-11-18 | 27.77 | $26.91 | 488014 |
| 2024-11-15 | 27.82 | $27.20 | 633000 |
| 2024-11-14 | 27.78 | $27.24 | 608721 |
| 2024-11-13 | 27.69 | $27.39 | 640732 |
| 2024-11-12 | 27.52 | $27.53 | 463420 |
| 2024-11-11 | 27.25 | $27.67 | 583100 |
| 2024-11-08 | 26.85 | $27.15 | 738000 |
| 2024-11-07 | 26.51 | $27.00 | 922800 |
| 2024-11-06 | 26.14 | $28.30 | 1.1M |
| 2024-11-05 | 25.25 | $25.40 | 476928 |
| 2024-11-04 | 25.08 | $25.03 | 579909 |
| 2024-11-01 | 24.97 | $24.82 | 404806 |
| 2024-10-31 | 24.91 | $24.74 | 400549 |
| 2024-10-30 | 24.84 | $25.14 | 503300 |
| 2024-10-29 | 24.63 | $25.01 | 458100 |
| 2024-10-28 | 24.40 | $24.95 | 720200 |
| 2024-10-25 | 24.14 | $23.96 | 708500 |
| 2024-10-24 | 24.12 | $23.99 | 647491 |
| 2024-10-23 | 24.09 | $23.85 | 572900 |
| 2024-10-22 | 24.10 | $23.87 | 411100 |
| 2024-10-21 | 24.09 | $23.64 | 493400 |
| 2024-10-18 | 24.14 | $24.53 | 645213 |
| 2024-10-17 | 23.92 | $24.67 | 489548 |
| 2024-10-16 | 23.61 | $24.44 | 435937 |
| 2024-10-15 | 23.29 | $24.20 | 582600 |
| 2024-10-14 | 22.98 | $23.63 | 308436 |
| 2024-10-11 | 22.79 | $23.54 | 428423 |
| 2024-10-10 | 22.58 | $22.90 | 331027 |
| 2024-10-09 | 22.53 | $22.86 | 543723 |
| 2024-10-08 | 22.49 | $22.62 | 420644 |
| 2024-10-07 | 22.52 | $22.66 | 370000 |
| 2024-10-04 | 22.56 | $22.90 | 511500 |
| 2024-10-03 | 22.53 | $22.37 | 424000 |
| 2024-10-02 | 22.66 | $22.33 | 533320 |
| 2024-10-01 | 22.85 | $22.54 | 560563 |
| 2024-09-30 | 23.01 | $23.15 | 466321 |
| 2024-09-27 | 23.02 | $22.80 | 655337 |
| 2024-09-26 | 23.15 | $23.12 | 694200 |
| 2024-09-25 | 23.20 | $22.70 | 457723 |
| 2024-09-24 | 23.40 | $22.93 | 744109 |
| 2024-09-23 | 23.57 | $23.74 | 475913 |
| 2024-09-20 | 23.53 | $23.80 | 2.8M |
| 2024-09-19 | 23.45 | $24.20 | 477717 |
| 2024-09-18 | 23.24 | $23.60 | 592100 |
| 2024-09-17 | 23.17 | $23.63 | 409200 |
| 2024-09-16 | 23.07 | $23.46 | 532243 |
| 2024-09-13 | 23.02 | $23.27 | 447544 |
| 2024-09-12 | 23.02 | $22.66 | 390200 |
| 2024-09-11 | 23.21 | $22.70 | 519700 |
| 2024-09-10 | 23.44 | $23.14 | 673500 |
| 2024-09-09 | 23.58 | $23.25 | 528018 |
| 2024-09-06 | 23.71 | $23.10 | 463106 |
| 2024-09-05 | 23.93 | $23.55 | 436400 |
| 2024-09-04 | 24.04 | $23.97 | 399534 |
| 2024-09-03 | 24.05 | $24.08 | 536300 |
| 2024-08-30 | 24.02 | $24.33 | 700848 |
| 2024-08-29 | 23.90 | $24.36 | 351000 |
| 2024-08-28 | 23.75 | $24.06 | 309900 |
| 2024-08-27 | 23.65 | $23.92 | 369400 |
| 2024-08-26 | 23.58 | $24.13 | 377510 |
| 2024-08-23 | 23.43 | $24.26 | 530400 |
| 2024-08-22 | 23.20 | $23.48 | 308539 |
| 2024-08-21 | 23.17 | $23.20 | 327300 |
| 2024-08-20 | 23.23 | $23.08 | 433700 |
| 2024-08-19 | 23.33 | $23.60 | 520817 |
| 2024-08-16 | 23.30 | $23.56 | 547800 |
| 2024-08-15 | 23.28 | $23.38 | 469900 |
| 2024-08-14 | 23.31 | $23.10 | 444600 |
| 2024-08-13 | 23.43 | $23.25 | 325106 |
| 2024-08-12 | 23.54 | $22.96 | 411000 |
| 2024-08-09 | 23.76 | $23.33 | 411441 |
| 2024-08-08 | 23.90 | $23.24 | 400100 |
| 2024-08-07 | 24.11 | $22.90 | 338029 |
| 2024-08-06 | 24.46 | $23.06 | 465545 |
| 2024-08-05 | 24.83 | $22.99 | 643121 |
| 2024-08-02 | 25.29 | $23.46 | 625505 |
| 2024-08-01 | 25.69 | $24.11 | 953800 |
| 2024-07-31 | 25.95 | $25.04 | 833649 |
| 2024-07-30 | 25.95 | $25.26 | 814936 |
| 2024-07-29 | 25.86 | $25.21 | 907200 |
| 2024-07-26 | 25.73 | $26.10 | 1.1M |
| 2024-07-25 | 25.28 | $25.12 | 1.1M |
| 2024-07-24 | 25.01 | $24.31 | 802000 |
| 2024-07-23 | 24.92 | $24.87 | 680225 |
| 2024-07-22 | 24.60 | $24.74 | 733921 |
| 2024-07-19 | 24.24 | $24.27 | 859901 |
| 2024-07-18 | 23.92 | $24.27 | 1.2M |
| 2024-07-17 | 23.52 | $24.72 | 1.5M |
| 2024-07-16 | 22.86 | $24.20 | 1.1M |
| 2024-07-15 | 22.22 | $23.28 | 813900 |
| 2024-07-12 | 21.71 | $22.44 | 953700 |
| 2024-07-11 | 21.34 | $22.07 | 797100 |
| 2024-07-10 | 21.01 | $21.59 | 773900 |
| 2024-07-09 | 20.76 | $21.00 | 628542 |
| 2024-07-08 | 20.63 | $20.65 | 798200 |
| 2024-07-05 | 20.58 | $20.55 | 1.7M |
| 2024-07-03 | 20.55 | $20.52 | 637200 |
| 2024-07-02 | 20.53 | $20.84 | 499900 |
| 2024-07-01 | 20.40 | $20.67 | 783900 |
| 2024-06-28 | 20.29 | $20.76 | 2.0M |
| 2024-06-27 | 20.13 | $20.47 | 568637 |
| 2024-06-26 | 20.03 | $20.29 | 427400 |
| 2024-06-25 | 19.96 | $20.25 | 727702 |
| 2024-06-24 | 19.90 | $20.49 | 537100 |
| 2024-06-21 | 19.75 | $20.05 | 1.9M |
| 2024-06-20 | 19.72 | $20.15 | 481844 |
| 2024-06-18 | 19.65 | $20.05 | 475100 |
| 2024-06-17 | 19.61 | $20.03 | 586112 |
| 2024-06-14 | 19.57 | $19.66 | 372200 |
| 2024-06-13 | 19.64 | $19.92 | 463928 |
| 2024-06-12 | 19.66 | $20.22 | 541513 |
| 2024-06-11 | 19.60 | $19.77 | 448325 |
| 2024-06-10 | 19.67 | $19.79 | 579641 |
| 2024-06-07 | 19.76 | $19.95 | 335900 |
| 2024-06-06 | 19.84 | $20.06 | 437439 |
| 2024-06-05 | 19.90 | $20.05 | 429700 |
| 2024-06-04 | 19.99 | $19.86 | 516614 |
| 2024-06-03 | 20.17 | $20.07 | 529127 |
| 2024-05-31 | 20.32 | $20.33 | 1.6M |
| 2024-05-30 | 20.44 | $20.28 | 740647 |
| 2024-05-29 | 20.61 | $19.97 | 530123 |
| 2024-05-28 | 20.93 | $20.33 | 572324 |
| 2024-05-24 | 21.20 | $20.57 | 609725 |
| 2024-05-23 | 21.45 | $20.61 | 655800 |
| 2024-05-22 | 21.76 | $21.18 | 453218 |
| 2024-05-21 | 21.95 | $21.62 | 555800 |
| 2024-05-20 | 22.03 | $21.44 | 482600 |
| 2024-05-17 | 22.20 | $21.96 | 390624 |
| 2024-05-16 | 22.23 | $22.01 | 553700 |
| 2024-05-15 | 22.25 | $22.05 | 713638 |
| 2024-05-14 | 22.25 | $22.38 | 323900 |
| 2024-05-13 | 22.15 | $22.11 | 355717 |
| 2024-05-10 | 22.10 | $22.11 | 278200 |
| 2024-05-09 | 22.05 | $22.10 | 441440 |
| 2024-05-08 | 21.97 | $22.12 | 555100 |
| 2024-05-07 | 21.88 | $21.94 | 398802 |
| 2024-05-06 | 21.81 | $22.04 | 591112 |
| 2024-05-03 | 21.70 | $21.78 | 446200 |
| 2024-05-02 | 21.64 | $21.69 | 441647 |
| 2024-05-01 | 21.60 | $21.55 | 749417 |
| 2024-04-30 | 21.59 | $21.09 | 748338 |
| 2024-04-29 | 21.72 | $21.51 | 872200 |
| 2024-04-26 | 21.74 | $21.89 | 641100 |
| 2024-04-25 | 21.65 | $22.07 | 728300 |
| 2024-04-24 | 21.47 | $22.21 | 764700 |
| 2024-04-23 | 21.21 | $21.96 | 804126 |
| 2024-04-22 | 20.97 | $21.67 | 1.2M |
| 2024-04-19 | 20.78 | $21.00 | 866100 |
| 2024-04-18 | 20.76 | $20.53 | 883144 |
| 2024-04-17 | 20.88 | $20.54 | 501800 |
| 2024-04-16 | 21.04 | $20.53 | 478241 |
| 2024-04-15 | 21.23 | $20.88 | 392000 |
| 2024-04-12 | 21.35 | $20.99 | 389100 |
| 2024-04-11 | 21.47 | $21.09 | 371129 |
| 2024-04-10 | 21.57 | $21.22 | 770500 |
| 2024-04-09 | 21.66 | $22.11 | 525315 |
| 2024-04-08 | 21.49 | $21.71 | 478243 |
| 2024-04-05 | 21.40 | $21.20 | 471013 |
| 2024-04-04 | 21.45 | $21.31 | 723500 |
| 2024-04-03 | 21.48 | $21.25 | 649800 |
| 2024-04-02 | 21.53 | $21.18 | 656330 |
| 2024-04-01 | 21.61 | $21.51 | 574503 |
| 2024-03-28 | 21.61 | $21.96 | 901800 |
| 2024-03-27 | 21.46 | $21.73 | 1.1M |
| 2024-03-26 | 21.34 | $21.28 | 415400 |
| 2024-03-25 | 21.35 | $21.32 | 389912 |
| 2024-03-22 | 21.34 | $21.28 | 379000 |
| 2024-03-21 | 21.34 | $21.75 | 633818 |
| 2024-03-20 | 21.20 | $21.65 | 473121 |
| 2024-03-19 | 21.05 | $21.05 | 531020 |
| 2024-03-18 | 21.06 | $20.95 | 691045 |
| 2024-03-15 | 21.11 | $21.04 | 1.6M |
| 2024-03-14 | 21.14 | $20.93 | 940900 |
| 2024-03-13 | 21.21 | $21.26 | 417000 |
| 2024-03-12 | 21.19 | $21.26 | 600400 |
| 2024-03-11 | 21.17 | $21.39 | 463426 |
| 2024-03-08 | 21.11 | $21.44 | 475800 |
| 2024-03-07 | 21.02 | $21.27 | 388400 |
| 2024-03-06 | 20.96 | $21.30 | 657400 |
| 2024-03-05 | 20.89 | $21.42 | 822800 |
| 2024-03-04 | 20.76 | $20.76 | 707253 |
| 2024-03-01 | 20.82 | $20.81 | 571600 |
| 2024-02-29 | 20.88 | $20.96 | 707703 |
| 2024-02-28 | 20.91 | $20.80 | 509846 |
| 2024-02-27 | 21.00 | $20.98 | 457736 |
| 2024-02-26 | 21.06 | $20.88 | 572700 |
| 2024-02-23 | 21.16 | $21.16 | 415700 |
| 2024-02-22 | 21.20 | $21.17 | 451018 |
| 2024-02-21 | 21.25 | $21.43 | 481677 |
| 2024-02-20 | 21.23 | $21.41 | 760226 |
| 2024-02-16 | 21.21 | $21.63 | 659816 |
| 2024-02-15 | 21.13 | $21.71 | 688327 |
| 2024-02-14 | 21.00 | $21.35 | 786000 |
| 2024-02-13 | 20.97 | $20.97 | 879022 |
| 2024-02-12 | 21.05 | $21.57 | 500400 |
| 2024-02-09 | 20.97 | $21.21 | 604714 |
| 2024-02-08 | 20.99 | $20.95 | 408107 |
| 2024-02-07 | 21.10 | $20.94 | 671506 |
| 2024-02-06 | 21.25 | $20.90 | 652600 |
| 2024-02-05 | 21.44 | $21.02 | 599433 |
| 2024-02-02 | 21.65 | $21.29 | 837105 |
| 2024-02-01 | 21.81 | $21.33 | 948400 |
| 2024-01-31 | 22.00 | $21.69 | 1.7M |
| 2024-01-30 | 22.11 | $22.77 | 628835 |
| 2024-01-29 | 21.91 | $22.76 | 720631 |
| 2024-01-26 | 21.66 | $22.29 | 908300 |
| 2024-01-25 | 21.51 | $21.61 | 1.2M |
| 2024-01-24 | 21.55 | $21.85 | 1.1M |
| 2024-01-23 | 21.52 | $21.65 | 831500 |
| 2024-01-22 | 21.56 | $22.16 | 665168 |
| 2024-01-19 | 21.44 | $21.69 | 573924 |
| 2024-01-18 | 21.45 | $21.34 | 666100 |
| 2024-01-17 | 21.57 | $21.07 | 445900 |
| 2024-01-16 | 21.81 | $21.17 | 428021 |
| 2024-01-12 | 22.07 | $21.57 | 410141 |
| 2024-01-11 | 22.26 | $21.75 | 640349 |
| 2024-01-10 | 22.43 | $21.92 | 406000 |
| 2024-01-09 | 22.58 | $21.94 | 517700 |
| 2024-01-08 | 22.76 | $22.22 | 919254 |
| 2024-01-05 | 22.87 | $22.10 | 2.2M |
| 2024-01-04 | 23.05 | $22.28 | 1.0M |
| 2024-01-03 | 23.19 | $22.12 | 638226 |
| 2024-01-02 | 23.40 | $22.73 | 817427 |
| 2023-12-29 | 23.45 | $22.86 | 840100 |
| 2023-12-28 | 23.45 | $23.14 | 453300 |
| 2023-12-27 | 23.35 | $22.96 | 360200 |
| 2023-12-26 | 23.27 | $23.05 | 561040 |
| 2023-12-22 | 23.13 | $22.72 | 443539 |
| 2023-12-21 | 23.04 | $22.67 | 566100 |
| 2023-12-20 | 22.93 | $22.37 | 848900 |
| 2023-12-19 | 22.87 | $23.03 | 795500 |
| 2023-12-18 | 22.57 | $22.73 | 875409 |
| 2023-12-15 | 22.29 | $22.60 | 3.0M |
| 2023-12-14 | 21.96 | $22.81 | 1.3M |
| 2023-12-13 | 21.48 | $21.87 | 1.3M |
| 2023-12-12 | 21.19 | $21.17 | 742828 |
| 2023-12-11 | 21.03 | $21.08 | 747923 |
| 2023-12-08 | 20.86 | $21.04 | 664627 |
| 2023-12-07 | 20.65 | $20.88 | 851500 |
| 2023-12-06 | 20.44 | $20.42 | 740700 |
| 2023-12-05 | 20.31 | $20.31 | 655300 |
| 2023-12-04 | 20.19 | $20.68 | 843300 |
| 2023-12-01 | 19.91 | $20.43 | 1.0M |
| 2023-11-30 | 19.64 | $19.65 | 777232 |
| 2023-11-29 | 19.55 | $19.68 | 1.1M |
| 2023-11-28 | 19.42 | $19.22 | 560543 |
| 2023-11-27 | 19.41 | $19.14 | 690000 |
| 2023-11-24 | 19.42 | $19.10 | 231403 |
| 2023-11-22 | 19.43 | $19.10 | 639700 |
| 2023-11-21 | 19.44 | $19.22 | 658700 |
| 2023-11-20 | 19.40 | $19.49 | 843011 |
| 2023-11-17 | 19.27 | $19.42 | 607100 |
| 2023-11-16 | 19.12 | $19.46 | 784800 |
| 2023-11-15 | 18.92 | $19.39 | 863719 |
| 2023-11-14 | 18.69 | $19.48 | 1.2M |
| 2023-11-13 | 18.38 | $18.11 | 671015 |
| 2023-11-10 | 18.44 | $18.22 | 565517 |
| 2023-11-09 | 18.47 | $18.11 | 905334 |
| 2023-11-08 | 18.53 | $18.19 | 950500 |
| 2023-11-07 | 18.59 | $18.33 | 905300 |
| 2023-11-06 | 18.60 | $18.83 | 977917 |
| 2023-11-03 | 18.46 | $19.21 | 834000 |
| 2023-11-02 | 18.17 | $18.88 | 772300 |
| 2023-11-01 | 17.91 | $18.00 | 857208 |
| 2023-10-31 | 17.88 | $17.93 | 818344 |
| 2023-10-30 | 17.86 | $18.00 | 904800 |
| 2023-10-27 | 17.81 | $17.81 | 1.2M |
| 2023-10-26 | 17.82 | $18.13 | 1.4M |
| 2023-10-25 | 17.73 | $17.68 | 1.1M |
| 2023-10-24 | 17.76 | $17.52 | 919920 |
| 2023-10-23 | 17.85 | $17.55 | 1.1M |
| 2023-10-20 | 17.96 | $17.26 | 822242 |
| 2023-10-19 | 18.18 | $17.94 | 523800 |
| 2023-10-18 | 18.23 | $18.11 | 581411 |
| 2023-10-17 | 18.24 | $18.59 | 931400 |
| 2023-10-16 | 18.09 | $18.49 | 906912 |
| 2023-10-13 | 17.95 | $17.92 | 896900 |
| 2023-10-12 | 17.96 | $18.08 | 607343 |
| 2023-10-11 | 17.92 | $18.29 | 432924 |
| 2023-10-10 | 17.81 | $18.27 | 498200 |
| 2023-10-09 | 17.68 | $18.02 | 722101 |
| 2023-10-06 | 17.61 | $17.93 | 987646 |
| 2023-10-05 | 17.55 | $17.66 | 625958 |
| 2023-10-04 | 17.58 | $17.38 | 645524 |
| 2023-10-03 | 17.70 | $17.52 | 531619 |
| 2023-10-02 | 17.81 | $17.63 | 841329 |
| 2023-09-29 | 17.91 | $18.05 | 1.0M |
| 2023-09-28 | 17.91 | $17.86 | 1.0M |
| 2023-09-27 | 17.96 | $18.08 | 881400 |
| 2023-09-26 | 17.97 | $17.96 | 1.4M |
| 2023-09-25 | 18.02 | $18.22 | 593634 |
| 2023-09-22 | 18.00 | $18.19 | 995513 |
| 2023-09-21 | 18.00 | $18.33 | 974000 |
| 2023-09-20 | 17.95 | $18.39 | 907700 |
| 2023-09-19 | 17.88 | $18.45 | 1.1M |
| 2023-09-18 | 17.78 | $18.32 | 943713 |
| 2023-09-15 | 17.71 | $18.26 | 3.6M |
| 2023-09-14 | 17.65 | $17.79 | 1.1M |
| 2023-09-13 | 17.74 | $17.57 | 1.0M |
| 2023-09-12 | 17.93 | $17.84 | 992709 |
| 2023-09-11 | 18.08 | $17.96 | 736636 |
| 2023-09-08 | 18.23 | $18.30 | 741300 |
| 2023-09-07 | 18.32 | $18.08 | 1.2M |
| 2023-09-06 | 18.51 | $18.29 | 610824 |
| 2023-09-05 | 18.67 | $18.87 | 566800 |
| 2023-09-01 | 18.70 | $19.31 | 511721 |
| 2023-08-31 | 18.60 | $18.91 | 625321 |
| 2023-08-30 | 18.61 | $19.01 | 494900 |
| 2023-08-29 | 18.59 | $19.18 | 434000 |
| 2023-08-28 | 18.53 | $18.93 | 619948 |
| 2023-08-25 | 18.55 | $18.68 | 575000 |
| 2023-08-24 | 18.65 | $18.83 | 685600 |
| 2023-08-23 | 18.74 | $18.86 | 649700 |
| 2023-08-22 | 18.85 | $18.61 | 722255 |
| 2023-08-21 | 19.07 | $18.92 | 1.1M |
| 2023-08-18 | 19.25 | $19.22 | 713216 |
| 2023-08-17 | 19.38 | $19.46 | 1.2M |
| 2023-08-16 | 19.46 | $18.58 | 839077 |
| 2023-08-15 | 19.85 | $18.64 | 928265 |
| 2023-08-14 | 20.31 | $19.64 | 496400 |
| 2023-08-11 | 20.55 | $20.13 | 685200 |
| 2023-08-10 | 20.69 | $20.43 | 537000 |
| 2023-08-09 | 20.76 | $20.27 | 443000 |
| 2023-08-08 | 20.89 | $20.38 | 661514 |
| 2023-08-07 | 21.01 | $20.53 | 396700 |
| 2023-08-04 | 21.10 | $20.32 | 448111 |
| 2023-08-03 | 21.28 | $20.30 | 666400 |
| 2023-08-02 | 21.48 | $20.49 | 910300 |
| 2023-08-01 | 21.66 | $20.38 | 1.1M |
| 2023-07-31 | 21.90 | $20.69 | 1.1M |
| 2023-07-28 | 22.08 | $21.36 | 1.3M |
| 2023-07-27 | 22.07 | $21.92 | 1.3M |
| 2023-07-26 | 21.86 | $22.40 | 1.1M |
| 2023-07-25 | 21.43 | $21.40 | 1.2M |
| 2023-07-24 | 21.21 | $21.68 | 1.4M |
| 2023-07-21 | 20.84 | $20.94 | 1.0M |
| 2023-07-20 | 20.61 | $21.20 | 1.3M |
| 2023-07-19 | 20.23 | $21.52 | 1.2M |
| 2023-07-18 | 19.65 | $20.68 | 1.2M |
| 2023-07-17 | 19.21 | $19.40 | 576400 |
| 2023-07-14 | 19.07 | $19.24 | 744235 |
| 2023-07-13 | 18.94 | $19.50 | 952115 |
| 2023-07-12 | 18.70 | $19.18 | 795317 |
| 2023-07-11 | 18.51 | $18.67 | 1.1M |
| 2023-07-10 | 18.43 | $18.63 | 813200 |
| 2023-07-07 | 18.34 | $18.51 | 901448 |
| 2023-07-06 | 18.28 | $17.92 | 1.1M |
| 2023-07-05 | 18.38 | $18.21 | 618868 |
| 2023-07-03 | 18.42 | $18.58 | 276400 |
| 2023-06-30 | 18.34 | $18.01 | 554948 |
| 2023-06-29 | 18.43 | $18.10 | 876301 |
| 2023-06-28 | 18.51 | $17.91 | 675300 |
| 2023-06-27 | 18.66 | $18.24 | 473100 |
| 2023-06-26 | 18.73 | $17.88 | 454986 |
| 2023-06-23 | 18.93 | $17.66 | 732720 |
| 2023-06-22 | 19.24 | $17.97 | 979900 |
| 2023-06-21 | 19.51 | $18.52 | 500189 |
| 2023-06-20 | 19.65 | $18.85 | 680900 |
| 2023-06-16 | 19.70 | $19.21 | 2.9M |
| 2023-06-15 | 19.65 | $19.34 | 644035 |
| 2023-06-14 | 19.52 | $19.15 | 883900 |
| 2023-06-13 | 19.42 | $19.68 | 726200 |
| 2023-06-12 | 19.11 | $19.24 | 829602 |
| 2023-06-09 | 18.86 | $19.08 | 774402 |
| 2023-06-08 | 18.59 | $19.21 | 727000 |
| 2023-06-07 | 18.22 | $19.48 | 1.1M |
| 2023-06-06 | 17.68 | $18.70 | 844808 |
| 2023-06-05 | 17.26 | $17.65 | 898646 |
| 2023-06-02 | 17.08 | $18.06 | 778802 |
| 2023-06-01 | 16.74 | $16.98 | 869101 |
| 2023-05-31 | 16.67 | $16.49 | 866200 |
| 2023-05-30 | 16.74 | $16.84 | 853513 |
| 2023-05-26 | 16.72 | $16.82 | 670619 |
| 2023-05-25 | 16.71 | $16.86 | 638600 |
| 2023-05-24 | 16.69 | $17.12 | 653736 |
| 2023-05-23 | 16.59 | $17.35 | 796046 |
| 2023-05-22 | 16.40 | $17.37 | 681800 |
| 2023-05-19 | 16.18 | $16.67 | 1.3M |
| 2023-05-18 | 16.14 | $17.26 | 1.3M |
| 2023-05-17 | 15.92 | $17.18 | 1.4M |
| 2023-05-16 | 15.70 | $16.25 | 1.2M |
| 2023-05-15 | 15.74 | $16.29 | 1.9M |
| 2023-05-12 | 15.80 | $15.62 | 1.7M |
| 2023-05-11 | 16.10 | $15.62 | 1.5M |
| 2023-05-10 | 16.49 | $16.31 | 688134 |
| 2023-05-09 | 16.77 | $16.70 | 937290 |
| 2023-05-08 | 17.00 | $17.09 | 1.5M |
| 2023-05-05 | 17.18 | $17.09 | 1.0M |
| 2023-05-04 | 17.42 | $16.73 | 2.6M |
| 2023-05-03 | 17.83 | $17.02 | 2.0M |
| 2023-05-02 | 18.27 | $16.87 | 1.8M |
| 2023-05-01 | 18.85 | $18.21 | 1.2M |
| 2023-04-28 | 19.16 | $19.11 | 1.0M |
| 2023-04-27 | 19.25 | $19.38 | 998200 |
| 2023-04-26 | 19.29 | $18.85 | 1.1M |
| 2023-04-25 | 19.52 | $18.99 | 1.0M |
| 2023-04-24 | 19.76 | $19.82 | 616820 |
| 2023-04-21 | 19.80 | $19.75 | 666702 |
| 2023-04-20 | 19.88 | $20.05 | 717100 |
| 2023-04-19 | 19.89 | $20.30 | 755541 |
| 2023-04-18 | 19.84 | $19.72 | 1.2M |
| 2023-04-17 | 19.97 | $20.63 | 691600 |
| 2023-04-14 | 19.84 | $20.31 | 774800 |
| 2023-04-13 | 19.81 | $20.50 | 556438 |
| 2023-04-12 | 19.72 | $20.34 | 845700 |
| 2023-04-11 | 19.67 | $20.46 | 1.1M |
| 2023-04-10 | 19.60 | $20.05 | 942726 |
| 2023-04-06 | 19.65 | $20.22 | 871725 |
| 2023-04-05 | 19.69 | $20.15 | 1.1M |
| 2023-04-04 | 19.77 | $20.35 | 1.3M |
| 2023-04-03 | 19.83 | $20.54 | 1.2M |
| 2023-03-31 | 19.87 | $20.63 | 920000 |
| 2023-03-30 | 19.91 | $20.43 | 819837 |
| 2023-03-29 | 20.04 | $21.00 | 693377 |
| 2023-03-28 | 20.05 | $21.23 | 612300 |
| 2023-03-27 | 20.01 | $20.94 | 757414 |
| 2023-03-24 | 20.09 | $20.87 | 838200 |
| 2023-03-23 | 20.23 | $20.54 | 1.4M |
| 2023-03-22 | 20.54 | $20.98 | 882036 |
| 2023-03-21 | 20.81 | $22.35 | 1.1M |
| 2023-03-20 | 20.74 | $21.23 | 1.6M |
| 2023-03-17 | 21.03 | $21.14 | 3.0M |
| 2023-03-16 | 21.45 | $21.67 | 2.0M |
| 2023-03-15 | 21.83 | $20.94 | 2.3M |
| 2023-03-14 | 22.54 | $21.17 | 1.8M |
| 2023-03-13 | 23.37 | $20.19 | 3.4M |
| 2023-03-10 | 24.71 | $23.03 | 1.9M |
| 2023-03-09 | 25.46 | $23.86 | 733849 |
| 2023-03-08 | 26.11 | $25.48 | 417803 |
| 2023-03-07 | 26.41 | $25.64 | 446026 |
| 2023-03-06 | 26.72 | $26.16 | 1.0M |
| 2023-03-03 | 26.93 | $26.73 | 453012 |
| 2023-03-02 | 27.02 | $26.33 | 446700 |
| 2023-03-01 | 27.25 | $27.39 | 458804 |
| 2023-02-28 | 27.19 | $27.35 | 578042 |
| 2023-02-27 | 27.13 | $27.31 | 535200 |
| 2023-02-24 | 27.06 | $27.12 | 450300 |
| 2023-02-23 | 27.04 | $26.80 | 288144 |
| 2023-02-22 | 27.12 | $26.72 | 476700 |
| 2023-02-21 | 27.24 | $26.73 | 410443 |
| 2023-02-17 | 27.38 | $27.05 | 350200 |
| 2023-02-16 | 27.44 | $26.82 | 271643 |
| 2023-02-15 | 27.58 | $27.45 | 303535 |
| 2023-02-14 | 27.55 | $27.10 | 253400 |
| 2023-02-13 | 27.62 | $27.35 | 240219 |
| 2023-02-10 | 27.61 | $27.09 | 348900 |
| 2023-02-09 | 27.68 | $27.23 | 292700 |
| 2023-02-08 | 27.71 | $27.44 | 356700 |
| 2023-02-07 | 27.67 | $27.78 | 454016 |
| 2023-02-06 | 27.51 | $27.50 | 450300 |
| 2023-02-03 | 27.39 | $27.84 | 972221 |
| 2023-02-02 | 27.13 | $27.79 | 574020 |
| 2023-02-01 | 26.82 | $27.44 | 550700 |
| 2023-01-31 | 26.55 | $27.44 | 686239 |
| 2023-01-30 | 26.22 | $26.90 | 770400 |
| 2023-01-27 | 25.98 | $26.75 | 971900 |
| 2023-01-26 | 25.74 | $25.44 | 782600 |
| 2023-01-25 | 25.86 | $25.43 | 354005 |
| 2023-01-24 | 26.00 | $25.37 | 343800 |
| 2023-01-23 | 26.20 | $25.75 | 454700 |
| 2023-01-20 | 26.32 | $25.90 | 545305 |
| 2023-01-19 | 26.42 | $25.46 | 451500 |
| 2023-01-18 | 26.67 | $25.64 | 611516 |
| 2023-01-17 | 26.92 | $26.75 | 514247 |
| 2023-01-13 | 26.86 | $27.05 | 487700 |
| 2023-01-12 | 26.68 | $27.21 | 529000 |
| 2023-01-11 | 26.41 | $26.56 | 347800 |
| 2023-01-10 | 26.27 | $26.36 | 455233 |
| 2023-01-09 | 26.17 | $26.28 | 490700 |
| 2023-01-06 | 26.07 | $26.48 | 356628 |
| 2023-01-05 | 25.87 | $25.83 | 714200 |
| 2023-01-04 | 25.84 | $25.95 | 514000 |
| 2023-01-03 | 25.75 | $26.06 | 535701 |
| 2022-12-30 | 25.62 | $26.04 | 359223 |
| 2022-12-29 | 25.45 | $25.96 | 302800 |
| 2022-12-28 | 25.28 | $25.51 | 278249 |
| 2022-12-27 | 25.21 | $25.67 | 281609 |
| 2022-12-23 | 25.08 | $25.54 | 253103 |
| 2022-12-22 | 24.97 | $25.39 | 331411 |
| 2022-12-21 | 24.87 | $25.50 | 456100 |
| 2022-12-20 | 24.73 | $25.21 | 535806 |
| 2022-12-19 | 24.66 | $24.91 | 646503 |
| 2022-12-16 | 24.67 | $24.49 | 3.3M |
| 2022-12-15 | 24.82 | $24.72 | 811113 |
| 2022-12-14 | 24.94 | $25.14 | 685700 |
| 2022-12-13 | 24.96 | $25.31 | 732125 |
| 2022-12-12 | 24.93 | $25.32 | 565300 |
| 2022-12-09 | 24.90 | $24.87 | 410127 |
| 2022-12-08 | 25.02 | $24.84 | 689404 |
| 2022-12-07 | 25.17 | $24.48 | 473723 |
| 2022-12-06 | 25.48 | $24.36 | 692200 |
| 2022-12-05 | 25.89 | $24.37 | 675335 |
| 2022-12-02 | 26.40 | $26.20 | 310900 |
| 2022-12-01 | 26.43 | $26.26 | 390217 |
| 2022-11-30 | 26.45 | $26.55 | 635919 |
| 2022-11-29 | 26.38 | $26.12 | 273800 |
| 2022-11-28 | 26.43 | $26.13 | 338728 |
| 2022-11-25 | 26.48 | $26.71 | 134800 |
| 2022-11-23 | 26.35 | $26.56 | 380000 |
| 2022-11-22 | 26.24 | $26.62 | 434412 |
| 2022-11-21 | 26.09 | $26.02 | 285047 |
| 2022-11-18 | 26.08 | $25.73 | 406847 |
| 2022-11-17 | 26.17 | $25.83 | 501740 |
| 2022-11-16 | 26.25 | $26.10 | 385400 |
| 2022-11-15 | 26.25 | $26.10 | 310818 |
| 2022-11-14 | 26.24 | $26.35 | 377236 |
| 2022-11-11 | 26.16 | $26.80 | 558100 |
| 2022-11-10 | 25.91 | $26.93 | 424900 |
| 2022-11-09 | 25.56 | $25.45 | 299000 |
| 2022-11-08 | 25.61 | $25.81 | 282113 |
| 2022-11-07 | 25.55 | $25.77 | 363509 |
| 2022-11-04 | 25.49 | $25.62 | 319600 |
| 2022-11-03 | 25.47 | $25.01 | 408712 |
| 2022-11-02 | 25.64 | $25.32 | 504600 |
| 2022-11-01 | 25.75 | $25.47 | 499500 |
| 2022-10-31 | 25.84 | $25.58 | 655949 |
| 2022-10-28 | 25.91 | $25.47 | 555300 |
| 2022-10-27 | 26.02 | $25.80 | 460411 |
| 2022-10-26 | 26.06 | $25.84 | 508700 |
| 2022-10-25 | 26.09 | $26.09 | 785500 |
| 2022-10-24 | 26.04 | $26.08 | 545516 |
| 2022-10-21 | 25.98 | $26.10 | 516749 |
| 2022-10-20 | 25.90 | $25.78 | 603911 |
| 2022-10-19 | 25.90 | $26.27 | 613927 |
| 2022-10-18 | 25.75 | $26.55 | 558300 |
| 2022-10-17 | 25.47 | $26.41 | 616500 |
| 2022-10-14 | 25.18 | $25.70 | 597713 |
| 2022-10-13 | 25.05 | $25.71 | 854042 |
| 2022-10-12 | 24.89 | $24.88 | 601300 |
| 2022-10-11 | 24.96 | $24.92 | 841400 |
| 2022-10-10 | 25.04 | $24.97 | 537101 |
| 2022-10-07 | 25.13 | $24.98 | 540145 |
| 2022-10-06 | 25.24 | $25.59 | 662000 |
| 2022-10-05 | 25.18 | $25.76 | 797249 |
| 2022-10-04 | 25.06 | $26.16 | 741546 |
| 2022-10-03 | 24.79 | $24.99 | 713800 |
| 2022-09-30 | 24.84 | $24.63 | 720412 |
| 2022-09-29 | 25.03 | $24.75 | 454833 |
| 2022-09-28 | 25.22 | $25.17 | 542136 |
| 2022-09-27 | 25.33 | $24.74 | 504919 |
| 2022-09-26 | 25.60 | $25.17 | 441800 |
| 2022-09-23 | 25.80 | $25.27 | 640641 |
| 2022-09-22 | 26.01 | $25.71 | 745122 |
| 2022-09-21 | 26.13 | $26.31 | 732900 |
| 2022-09-20 | 26.09 | $26.53 | 483802 |
| 2022-09-19 | 25.97 | $26.70 | 833700 |
| 2022-09-16 | 25.76 | $25.75 | 1.6M |
| 2022-09-15 | 25.82 | $26.04 | 608407 |
| 2022-09-14 | 25.80 | $25.99 | 688200 |
| 2022-09-13 | 25.79 | $25.59 | 512100 |
| 2022-09-12 | 25.91 | $26.50 | 549029 |
| 2022-09-09 | 25.77 | $26.39 | 449000 |
| 2022-09-08 | 25.63 | $26.11 | 441944 |
| 2022-09-07 | 25.56 | $25.47 | 741500 |
| 2022-09-06 | 25.67 | $25.04 | 446600 |
| 2022-09-02 | 25.95 | $25.31 | 437216 |
| 2022-09-01 | 26.21 | $25.45 | 465046 |
| 2022-08-31 | 26.48 | $25.71 | 731900 |
| 2022-08-30 | 26.72 | $25.99 | 591000 |
| 2022-08-29 | 26.92 | $25.87 | 429800 |
| 2022-08-26 | 27.19 | $26.32 | 270800 |
| 2022-08-25 | 27.38 | $26.91 | 274400 |
| 2022-08-24 | 27.40 | $26.37 | 274344 |
| 2022-08-23 | 27.59 | $26.44 | 244700 |
| 2022-08-22 | 27.78 | $26.38 | 301900 |
| 2022-08-19 | 28.02 | $26.91 | 754604 |
| 2022-08-18 | 28.13 | $27.46 | 529532 |
| 2022-08-17 | 28.06 | $27.45 | 493602 |
| 2022-08-16 | 27.96 | $27.79 | 700900 |
| 2022-08-15 | 27.71 | $27.76 | 483531 |
| 2022-08-12 | 27.39 | $27.65 | 542900 |
| 2022-08-11 | 27.01 | $27.07 | 406225 |
| 2022-08-10 | 26.72 | $26.67 | 583531 |
| 2022-08-09 | 26.47 | $26.25 | 468010 |
| 2022-08-08 | 26.28 | $26.18 | 627200 |
| 2022-08-05 | 26.06 | $26.03 | 566636 |
| 2022-08-04 | 25.81 | $25.61 | 393414 |
| 2022-08-03 | 25.63 | $25.78 | 418024 |
| 2022-08-02 | 25.34 | $25.80 | 743602 |
| 2022-08-01 | 24.97 | $25.83 | 1.0M |
| 2022-07-29 | 24.49 | $25.49 | 793004 |
| 2022-07-28 | 24.01 | $24.50 | 834200 |
| 2022-07-27 | 23.73 | $24.45 | 846000 |
| 2022-07-26 | 23.40 | $23.86 | 561800 |
| 2022-07-25 | 23.17 | $23.71 | 562100 |
| 2022-07-22 | 22.95 | $23.39 | 429631 |
| 2022-07-21 | 22.77 | $23.48 | 493705 |
| 2022-07-20 | 22.53 | $23.37 | 564236 |
| 2022-07-19 | 22.28 | $23.08 | 736242 |
| 2022-07-18 | 22.07 | $22.30 | 566726 |
| 2022-07-15 | 22.07 | $22.09 | 610833 |
| 2022-07-14 | 22.14 | $21.53 | 819900 |
| 2022-07-13 | 22.41 | $21.98 | 1.2M |
| 2022-07-12 | 22.60 | $22.54 | 628800 |
| 2022-07-11 | 22.66 | $22.81 | 401700 |
| 2022-07-08 | 22.65 | $23.01 | 266500 |
| 2022-07-07 | 22.59 | $23.15 | 472254 |
| 2022-07-06 | 22.47 | $22.87 | 602300 |
| 2022-07-05 | 22.43 | $22.77 | 781900 |
| 2022-07-01 | 22.42 | $22.86 | 725709 |
| 2022-06-30 | 22.38 | $22.71 | 772900 |
| 2022-06-29 | 22.40 | $22.80 | 822741 |
| 2022-06-28 | 22.40 | $23.09 | 869800 |
| 2022-06-27 | 22.32 | $23.16 | 1.4M |
| 2022-06-24 | 22.22 | $23.33 | 1.8M |
| 2022-06-23 | 22.05 | $21.77 | 597140 |
| 2022-06-22 | 22.36 | $22.26 | 1.0M |
| 2022-06-21 | 22.60 | $22.15 | 901502 |
| 2022-06-17 | 22.94 | $22.11 | 1.4M |
| 2022-06-16 | 23.37 | $21.97 | 1.6M |
| 2022-06-15 | 23.96 | $23.01 | 708300 |
| 2022-06-14 | 24.35 | $23.17 | 626634 |
| 2022-06-13 | 24.79 | $23.23 | 617300 |
| 2022-06-10 | 25.30 | $24.00 | 544208 |
| 2022-06-09 | 25.68 | $24.76 | 406600 |
| 2022-06-08 | 25.90 | $25.57 | 419148 |
| 2022-06-07 | 25.91 | $26.05 | 488517 |
| 2022-06-06 | 25.76 | $26.04 | 674507 |
| 2022-06-03 | 25.58 | $25.63 | 420000 |
| 2022-06-02 | 25.48 | $25.96 | 412211 |
| 2022-06-01 | 25.26 | $25.32 | 368900 |
| 2022-05-31 | 25.19 | $25.61 | 657700 |
| 2022-05-27 | 25.01 | $25.80 | 545542 |
| 2022-05-26 | 24.74 | $25.37 | 630800 |
| 2022-05-25 | 24.54 | $25.08 | 599900 |
| 2022-05-24 | 24.40 | $24.55 | 582000 |
| 2022-05-23 | 24.40 | $24.79 | 482500 |
| 2022-05-20 | 24.33 | $24.46 | 716121 |
| 2022-05-19 | 24.36 | $24.45 | 765700 |
| 2022-05-18 | 24.40 | $25.01 | 1.0M |
| 2022-05-17 | 24.29 | $25.19 | 531300 |
| 2022-05-16 | 24.10 | $24.37 | 397900 |
| 2022-05-13 | 24.14 | $24.58 | 430600 |
| 2022-05-12 | 24.14 | $24.57 | 488000 |
| 2022-05-11 | 24.16 | $24.62 | 821839 |
| 2022-05-10 | 24.17 | $24.79 | 645105 |
| 2022-05-09 | 24.16 | $24.75 | 883900 |
| 2022-05-06 | 24.16 | $24.89 | 830311 |
| 2022-05-05 | 24.14 | $24.80 | 851002 |
| 2022-05-04 | 24.16 | $25.20 | 749129 |
| 2022-05-03 | 24.08 | $24.72 | 1.1M |
| 2022-05-02 | 24.15 | $23.91 | 811123 |
| 2022-04-29 | 24.52 | $23.61 | 699600 |
| 2022-04-28 | 25.08 | $24.45 | 772800 |
| 2022-04-27 | 25.51 | $24.33 | 611132 |
| 2022-04-26 | 26.09 | $24.83 | 900940 |
| 2022-04-25 | 26.65 | $25.61 | 1.2M |
| 2022-04-22 | 27.09 | $26.34 | 745500 |
| 2022-04-21 | 27.41 | $27.49 | 932400 |
| 2022-04-20 | 27.43 | $27.99 | 531800 |
| 2022-04-19 | 27.31 | $28.04 | 1.0M |
| 2022-04-18 | 27.15 | $27.03 | 730541 |
| 2022-04-14 | 27.28 | $26.99 | 524845 |
| 2022-04-13 | 27.46 | $27.38 | 603300 |
| 2022-04-12 | 27.56 | $27.31 | 502208 |
| 2022-04-11 | 27.71 | $27.71 | 513211 |
| 2022-04-08 | 27.77 | $27.62 | 534700 |
| 2022-04-07 | 27.88 | $27.62 | 651117 |
| 2022-04-06 | 28.01 | $27.70 | 614030 |
| 2022-04-05 | 28.15 | $27.76 | 797747 |
| 2022-04-04 | 28.31 | $28.21 | 816000 |
| 2022-04-01 | 28.35 | $27.54 | 1.0M |
| 2022-03-31 | 28.62 | $27.89 | 699700 |
| 2022-03-30 | 28.84 | $28.41 | 536200 |
| 2022-03-29 | 28.93 | $29.34 | 494600 |
| 2022-03-28 | 28.75 | $28.92 | 501921 |
| 2022-03-25 | 28.67 | $29.25 | 468206 |
| 2022-03-24 | 28.45 | $28.41 | 507700 |
| 2022-03-23 | 28.46 | $27.96 | 566316 |
| 2022-03-22 | 28.61 | $29.04 | 368338 |
| 2022-03-21 | 28.44 | $28.80 | 469426 |
| 2022-03-18 | 28.32 | $28.78 | 1.4M |
| 2022-03-17 | 28.18 | $28.87 | 415500 |
| 2022-03-16 | 27.98 | $29.00 | 546400 |
| 2022-03-15 | 27.70 | $28.21 | 507200 |
| 2022-03-14 | 27.62 | $28.17 | 499505 |
| 2022-03-11 | 27.54 | $28.03 | 614200 |
| 2022-03-10 | 27.49 | $27.71 | 318600 |
| 2022-03-09 | 27.53 | $27.83 | 564835 |
| 2022-03-08 | 27.56 | $27.08 | 572326 |
| 2022-03-07 | 27.84 | $27.22 | 612511 |
| 2022-03-04 | 28.15 | $27.78 | 531900 |
| 2022-03-03 | 28.35 | $28.40 | 572700 |
| 2022-03-02 | 28.40 | $28.39 | 502620 |
| 2022-03-01 | 28.47 | $27.42 | 1.0M |
| 2022-02-28 | 28.86 | $29.07 | 432809 |
| 2022-02-25 | 28.82 | $29.12 | 718900 |
| 2022-02-24 | 28.76 | $28.05 | 772500 |
| 2022-02-23 | 29.02 | $28.57 | 606600 |
| 2022-02-22 | 29.18 | $29.15 | 764946 |
| 2022-02-18 | 29.18 | $29.18 | 536900 |
| 2022-02-17 | 29.18 | $28.91 | 619000 |
| 2022-02-16 | 29.25 | $29.61 | 584900 |
| 2022-02-15 | 29.13 | $29.61 | 523100 |
| 2022-02-14 | 28.97 | $28.79 | 434500 |
| 2022-02-11 | 29.04 | $29.17 | 416629 |
| 2022-02-10 | 29.00 | $29.19 | 583239 |
| 2022-02-09 | 28.95 | $29.26 | 377100 |
| 2022-02-08 | 28.86 | $29.61 | 415300 |
| 2022-02-07 | 28.64 | $28.76 | 454102 |
| 2022-02-04 | 28.65 | $28.77 | 464420 |
| 2022-02-03 | 28.65 | $28.53 | 391424 |
| 2022-02-02 | 28.74 | $28.61 | 569200 |
| 2022-02-01 | 28.82 | $28.90 | 467100 |
| 2022-01-31 | 28.82 | $28.35 | 704753 |
| 2022-01-28 | 29.00 | $28.19 | 506800 |
| 2022-01-27 | 29.27 | $28.17 | 397618 |
| 2022-01-26 | 29.60 | $28.68 | 642400 |
| 2022-01-25 | 29.83 | $28.80 | 849900 |
| 2022-01-24 | 30.07 | $28.68 | 1.0M |
| 2022-01-21 | 30.39 | $28.88 | 932510 |
| 2022-01-20 | 30.70 | $29.00 | 651013 |
| 2022-01-19 | 31.03 | $29.71 | 475400 |
| 2022-01-18 | 31.19 | $30.89 | 631113 |
| 2022-01-14 | 30.99 | $30.95 | 609100 |
| 2022-01-13 | 30.70 | $30.93 | 911300 |
| 2022-01-12 | 30.34 | $30.23 | 1.3M |
| 2022-01-11 | 30.10 | $30.54 | 659800 |
| 2022-01-10 | 29.69 | $30.46 | 886200 |
| 2022-01-07 | 29.20 | $30.51 | 711600 |
| 2022-01-06 | 28.58 | $29.81 | 672700 |
| 2022-01-05 | 28.03 | $28.70 | 565600 |
| 2022-01-04 | 27.71 | $28.73 | 470100 |
| 2022-01-03 | 27.31 | $28.00 | 501500 |
| 2021-12-31 | 27.04 | $27.33 | 449900 |
| 2021-12-30 | 26.93 | $27.06 | 296200 |
| 2021-12-29 | 26.88 | $27.27 | 281818 |
| 2021-12-28 | 26.76 | $27.26 | 321500 |
| 2021-12-27 | 26.62 | $27.01 | 348545 |
| 2021-12-23 | 26.52 | $26.91 | 338306 |
| 2021-12-22 | 26.44 | $26.97 | 314229 |
| 2021-12-21 | 26.33 | $26.67 | 448837 |
| 2021-12-20 | 26.30 | $25.79 | 680700 |
| 2021-12-17 | 26.54 | $26.42 | 2.5M |
| 2021-12-16 | 26.64 | $26.83 | 638700 |
| 2021-12-15 | 26.64 | $27.07 | 1.1M |
| 2021-12-14 | 26.58 | $26.74 | 750800 |
| 2021-12-13 | 26.60 | $26.57 | 571918 |
| 2021-12-10 | 26.70 | $27.31 | 466900 |
| 2021-12-09 | 26.59 | $27.21 | 591946 |
| 2021-12-08 | 26.49 | $27.21 | 552327 |
| 2021-12-07 | 26.38 | $26.76 | 605331 |
| 2021-12-06 | 26.40 | $27.05 | 554300 |
| 2021-12-03 | 26.35 | $26.31 | 373320 |
| 2021-12-02 | 26.52 | $26.76 | 500800 |
| 2021-12-01 | 26.61 | $25.76 | 469400 |
| 2021-11-30 | 27.04 | $26.25 | 931143 |
| 2021-11-29 | 27.42 | $26.74 | 371000 |
| 2021-11-26 | 27.73 | $26.81 | 513712 |
| 2021-11-24 | 28.10 | $28.15 | 263200 |
| 2021-11-23 | 28.12 | $28.49 | 342941 |
| 2021-11-22 | 28.04 | $28.13 | 366809 |
| 2021-11-19 | 28.06 | $27.47 | 448526 |
| 2021-11-18 | 28.30 | $28.08 | 261432 |
| 2021-11-17 | 28.40 | $28.38 | 461724 |
| 2021-11-16 | 28.43 | $28.33 | 559400 |
| 2021-11-15 | 28.48 | $28.53 | 398600 |
| 2021-11-12 | 28.47 | $28.48 | 328118 |
| 2021-11-11 | 28.49 | $28.71 | 275700 |
| 2021-11-10 | 28.43 | $28.58 | 381411 |
| 2021-11-09 | 28.41 | $28.50 | 315848 |
| 2021-11-08 | 28.41 | $28.68 | 264800 |
| 2021-11-05 | 28.35 | $28.73 | 375800 |
| 2021-11-04 | 28.26 | $28.35 | 517739 |
| 2021-11-03 | 28.28 | $28.69 | 607922 |
| 2021-11-02 | 28.19 | $28.22 | 269100 |
| 2021-11-01 | 28.24 | $28.66 | 540428 |
| 2021-10-29 | 28.16 | $27.59 | 379128 |
| 2021-10-28 | 28.41 | $27.45 | 550823 |
| 2021-10-27 | 28.76 | $27.24 | 738400 |
| 2021-10-26 | 29.25 | $28.85 | 449708 |
| 2021-10-25 | 29.33 | $29.05 | 438900 |
| 2021-10-22 | 29.36 | $29.64 | 752106 |
| 2021-10-21 | 29.20 | $29.41 | 601484 |
| 2021-10-20 | 29.09 | $29.49 | 377420 |
| 2021-10-19 | 28.91 | $28.92 | 361638 |
| 2021-10-18 | 28.87 | $28.69 | 271344 |
| 2021-10-15 | 28.90 | $28.62 | 429726 |
| 2021-10-14 | 28.95 | $28.41 | 541022 |
| 2021-10-13 | 29.07 | $27.84 | 546101 |
| 2021-10-12 | 29.39 | $28.29 | 406400 |
| 2021-10-11 | 29.63 | $28.58 | 317232 |
| 2021-10-08 | 29.82 | $29.22 | 576345 |
| 2021-10-07 | 29.84 | $29.53 | 411600 |
| 2021-10-06 | 29.76 | $29.25 | 345406 |
| 2021-10-05 | 29.72 | $29.59 | 448500 |
| 2021-10-04 | 29.56 | $29.54 | 300647 |
| 2021-10-01 | 29.37 | $29.61 | 685007 |
| 2021-09-30 | 29.10 | $29.35 | 403549 |
| 2021-09-29 | 28.85 | $29.68 | 391921 |
| 2021-09-28 | 28.42 | $29.29 | 788452 |
| 2021-09-27 | 28.01 | $29.75 | 967800 |
| 2021-09-24 | 27.37 | $28.64 | 706800 |
| 2021-09-23 | 26.93 | $28.49 | 995600 |
| 2021-09-22 | 26.45 | $26.92 | 709401 |
| 2021-09-21 | 26.36 | $26.19 | 431500 |
| 2021-09-20 | 26.50 | $26.34 | 524834 |
| 2021-09-17 | 26.62 | $26.65 | 1.8M |
| 2021-09-16 | 26.67 | $26.74 | 461317 |
| 2021-09-15 | 26.71 | $26.94 | 494200 |
| 2021-09-14 | 26.70 | $26.59 | 771605 |
| 2021-09-13 | 26.81 | $26.77 | 797428 |
| 2021-09-10 | 26.88 | $26.62 | 570207 |
| 2021-09-09 | 27.03 | $26.67 | 388000 |
| 2021-09-08 | 27.20 | $26.67 | 651123 |
| 2021-09-07 | 27.40 | $27.09 | 445620 |
| 2021-09-03 | 27.52 | $27.32 | 383400 |
| 2021-09-02 | 27.60 | $27.47 | 366800 |
| 2021-09-01 | 27.64 | $27.53 | 417432 |
| 2021-08-31 | 27.67 | $27.91 | 494210 |
| 2021-08-30 | 27.60 | $27.53 | 340384 |
| 2021-08-27 | 27.62 | $28.11 | 406625 |
| 2021-08-26 | 27.47 | $27.49 | 358400 |
| 2021-08-25 | 27.49 | $27.98 | 472100 |
| 2021-08-24 | 27.36 | $27.54 | 431532 |
| 2021-08-23 | 27.33 | $27.39 | 290100 |
| 2021-08-20 | 27.36 | $27.28 | 394147 |
| 2021-08-19 | 27.43 | $26.94 | 697707 |
| 2021-08-18 | 27.63 | $27.13 | 399253 |
| 2021-08-17 | 27.81 | $27.54 | 398800 |
| 2021-08-16 | 27.90 | $27.72 | 352400 |
| 2021-08-13 | 27.95 | $27.81 | 425129 |
| 2021-08-12 | 27.99 | $28.15 | 366200 |
| 2021-08-11 | 27.93 | $28.53 | 407215 |
| 2021-08-10 | 27.74 | $28.13 | 546000 |
| 2021-08-09 | 27.63 | $27.95 | 349500 |
| 2021-08-06 | 27.56 | $28.40 | 433917 |
| 2021-08-05 | 27.33 | $27.51 | 421939 |
| 2021-08-04 | 27.34 | $27.20 | 431418 |
| 2021-08-03 | 27.46 | $27.41 | 1.2M |
| 2021-08-02 | 27.54 | $27.28 | 654919 |
| 2021-07-30 | 27.69 | $27.53 | 628245 |
| 2021-07-29 | 27.79 | $28.09 | 355700 |
| 2021-07-28 | 27.74 | $28.09 | 569200 |
| 2021-07-27 | 27.68 | $27.88 | 442918 |
| 2021-07-26 | 27.68 | $28.11 | 394718 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.79
2026-07-21
Close Price
$29.06
Vol: 2.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.95
Average
50.52
Maximum
78.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 52.79 | $29.06 | 2.2M |
| 2026-07-20 | 51.56 | $28.86 | 2.3M |
| 2026-07-17 | 54.46 | $29.29 | 2.5M |
| 2026-07-16 | 57.53 | $29.72 | 2.7M |
| 2026-07-15 | 51.69 | $28.75 | 2.8M |
| 2026-07-14 | 50.21 | $28.53 | 6.5M |
| 2026-07-13 | 54.61 | $29.14 | 10.4M |
| 2026-07-10 | 63.14 | $30.13 | 1.3M |
| 2026-07-09 | 62.46 | $30.01 | 1.8M |
| 2026-07-08 | 59.34 | $29.48 | 1.9M |
| 2026-07-07 | 66.81 | $30.23 | 1.5M |
| 2026-07-06 | 68.00 | $30.34 | 1.8M |
| 2026-07-02 | 66.07 | $29.97 | 1.6M |
| 2026-07-01 | 68.63 | $30.21 | 3.3M |
| 2026-06-30 | 63.54 | $29.30 | 2.3M |
| 2026-06-29 | 63.23 | $29.25 | 1.9M |
| 2026-06-26 | 66.46 | $29.55 | 2.8M |
| 2026-06-25 | 65.05 | $29.30 | 1.3M |
| 2026-06-24 | 63.03 | $28.96 | 2.3M |
| 2026-06-23 | 60.75 | $28.60 | 2.4M |
| 2026-06-22 | 59.02 | $28.34 | 1.6M |
| 2026-06-18 | 56.12 | $27.93 | 2.5M |
| 2026-06-17 | 54.86 | $27.76 | 1.6M |
| 2026-06-16 | 60.37 | $28.33 | 1.0M |
| 2026-06-15 | 59.49 | $28.20 | 1.2M |
| 2026-06-12 | 64.65 | $28.69 | 996925 |
| 2026-06-11 | 61.12 | $28.15 | 1.2M |
| 2026-06-10 | 60.14 | $28.01 | 986246 |
| 2026-06-09 | 59.16 | $27.87 | 1.2M |
| 2026-06-08 | 56.79 | $27.54 | 1.2M |
| 2026-06-05 | 55.37 | $27.35 | 1.0M |
| 2026-06-04 | 54.55 | $27.24 | 2.2M |
| 2026-06-03 | 48.12 | $26.46 | 1.1M |
| 2026-06-02 | 53.15 | $27.01 | 1.3M |
| 2026-06-01 | 49.31 | $26.59 | 1.6M |
| 2026-05-29 | 53.16 | $26.98 | 1.6M |
| 2026-05-28 | 54.51 | $27.11 | 1.4M |
| 2026-05-27 | 55.22 | $27.18 | 1.3M |
| 2026-05-26 | 57.59 | $27.41 | 1.9M |
| 2026-05-22 | 57.13 | $27.35 | 1.4M |
| 2026-05-21 | 56.54 | $27.27 | 1.4M |
| 2026-05-20 | 55.75 | $27.16 | 1.8M |
| 2026-05-19 | 49.97 | $26.43 | 1.1M |
| 2026-05-18 | 51.73 | $26.63 | 1.3M |
| 2026-05-15 | 49.89 | $26.41 | 1.5M |
| 2026-05-14 | 51.94 | $26.65 | 1.6M |
| 2026-05-13 | 47.49 | $26.13 | 1.2M |
| 2026-05-12 | 49.94 | $26.42 | 1.4M |
| 2026-05-11 | 52.98 | $26.76 | 1.8M |
| 2026-05-08 | 58.79 | $27.34 | 1.6M |
| 2026-05-07 | 59.76 | $27.43 | 2.5M |
| 2026-05-06 | 61.80 | $27.62 | 3.2M |
| 2026-05-05 | 61.13 | $27.52 | 1.8M |
| 2026-05-04 | 58.97 | $27.20 | 1.5M |
| 2026-05-01 | 61.72 | $27.47 | 1.4M |
| 2026-04-30 | 60.49 | $27.28 | 2.5M |
| 2026-04-29 | 58.13 | $26.93 | 1.5M |
| 2026-04-28 | 60.38 | $27.16 | 2.1M |
| 2026-04-27 | 61.56 | $27.28 | 2.4M |
| 2026-04-24 | 55.58 | $26.41 | 3.1M |
| 2026-04-23 | 61.31 | $26.96 | 2.7M |
| 2026-04-22 | 60.03 | $26.78 | 2.2M |
| 2026-04-21 | 60.99 | $26.87 | 2.3M |
| 2026-04-20 | 64.02 | $27.15 | 1.9M |
| 2026-04-17 | 61.90 | $26.82 | 1.8M |
| 2026-04-16 | 57.67 | $26.23 | 1.0M |
| 2026-04-15 | 59.81 | $26.43 | 1.4M |
| 2026-04-14 | 60.13 | $26.46 | 1.0M |
| 2026-04-13 | 61.16 | $26.56 | 1.5M |
| 2026-04-10 | 59.23 | $26.27 | 2.2M |
| 2026-04-09 | 64.00 | $26.73 | 1.6M |
| 2026-04-08 | 61.85 | $26.39 | 1.9M |
| 2026-04-07 | 56.70 | $25.68 | 1.7M |
| 2026-04-06 | 55.33 | $25.51 | 1.2M |
| 2026-04-02 | 51.37 | $25.05 | 1.3M |
| 2026-04-01 | 50.74 | $24.98 | 1.3M |
| 2026-03-31 | 47.60 | $24.64 | 1.9M |
| 2026-03-30 | 42.37 | $24.13 | 1.3M |
| 2026-03-27 | 42.69 | $24.17 | 1.5M |
| 2026-03-26 | 46.14 | $24.59 | 1.4M |
| 2026-03-25 | 44.62 | $24.44 | 1.2M |
| 2026-03-24 | 45.35 | $24.53 | 1.8M |
| 2026-03-23 | 42.37 | $24.23 | 2.8M |
| 2026-03-20 | 37.75 | $23.80 | 3.2M |
| 2026-03-19 | 36.51 | $23.69 | 1.4M |
| 2026-03-18 | 35.52 | $23.60 | 1.5M |
| 2026-03-17 | 37.84 | $23.97 | 936700 |
| 2026-03-16 | 36.23 | $23.82 | 1.4M |
| 2026-03-13 | 37.02 | $23.95 | 1.3M |
| 2026-03-12 | 36.31 | $23.88 | 1.5M |
| 2026-03-11 | 37.10 | $24.02 | 1.1M |
| 2026-03-10 | 37.94 | $24.17 | 1.9M |
| 2026-03-09 | 39.30 | $24.41 | 1.6M |
| 2026-03-06 | 39.69 | $24.48 | 1.2M |
| 2026-03-05 | 42.39 | $24.95 | 1.4M |
| 2026-03-04 | 43.59 | $25.15 | 1.2M |
| 2026-03-03 | 42.51 | $25.01 | 1.2M |
| 2026-03-02 | 43.18 | $25.13 | 1.6M |
| 2026-02-27 | 40.42 | $24.76 | 2.1M |
| 2026-02-26 | 47.07 | $25.89 | 1.5M |
| 2026-02-25 | 44.70 | $25.58 | 859900 |
| 2026-02-24 | 40.53 | $25.07 | 1.0M |
| 2026-02-23 | 40.28 | $25.04 | 1.2M |
| 2026-02-20 | 49.16 | $26.39 | 1.3M |
| 2026-02-19 | 47.87 | $26.23 | 1.5M |
| 2026-02-18 | 49.52 | $26.45 | 1.1M |
| 2026-02-17 | 49.14 | $26.40 | 888400 |
| 2026-02-13 | 48.40 | $26.30 | 1.1M |
| 2026-02-12 | 46.88 | $26.09 | 1.4M |
| 2026-02-11 | 51.65 | $26.78 | 794600 |
| 2026-02-10 | 53.69 | $27.05 | 973200 |
| 2026-02-09 | 54.83 | $27.20 | 1.4M |
| 2026-02-06 | 55.05 | $27.23 | 1.6M |
| 2026-02-05 | 51.84 | $26.71 | 2.3M |
| 2026-02-04 | 54.77 | $27.12 | 1.9M |
| 2026-02-03 | 51.05 | $26.54 | 2.0M |
| 2026-02-02 | 49.97 | $26.38 | 1.8M |
| 2026-01-30 | 51.11 | $26.55 | 2.5M |
| 2026-01-29 | 58.72 | $27.57 | 2.2M |
| 2026-01-28 | 55.24 | $27.01 | 1.5M |
| 2026-01-27 | 55.72 | $27.07 | 3.1M |
| 2026-01-26 | 59.03 | $27.48 | 2.6M |
| 2026-01-23 | 56.71 | $27.09 | 1.5M |
| 2026-01-22 | 64.16 | $27.93 | 1.6M |
| 2026-01-21 | 62.95 | $27.71 | 1.5M |
| 2026-01-20 | 54.92 | $26.49 | 834201 |
| 2026-01-16 | 57.04 | $26.71 | 711445 |
| 2026-01-15 | 58.80 | $26.89 | 729100 |
| 2026-01-14 | 56.30 | $26.54 | 874000 |
| 2026-01-13 | 53.06 | $26.12 | 947936 |
| 2026-01-12 | 55.10 | $26.34 | 1.3M |
| 2026-01-09 | 60.83 | $26.91 | 2.2M |
| 2026-01-08 | 63.71 | $27.17 | 2.2M |
| 2026-01-07 | 57.47 | $26.32 | 1.0M |
| 2026-01-06 | 59.64 | $26.51 | 1.6M |
| 2026-01-05 | 57.80 | $26.28 | 1.3M |
| 2026-01-02 | 52.33 | $25.67 | 1.2M |
| 2025-12-31 | 48.48 | $25.30 | 881500 |
| 2025-12-30 | 51.47 | $25.58 | 723400 |
| 2025-12-29 | 53.37 | $25.75 | 773600 |
| 2025-12-26 | 57.01 | $26.06 | 572800 |
| 2025-12-24 | 59.37 | $26.25 | 433338 |
| 2025-12-23 | 59.74 | $26.28 | 1.2M |
| 2025-12-22 | 61.94 | $26.46 | 1.0M |
| 2025-12-19 | 60.40 | $26.26 | 3.1M |
| 2025-12-18 | 60.75 | $26.29 | 1.2M |
| 2025-12-17 | 60.86 | $26.30 | 1.1M |
| 2025-12-16 | 58.15 | $25.93 | 1.0M |
| 2025-12-15 | 59.53 | $26.06 | 1.2M |
| 2025-12-12 | 59.18 | $26.01 | 1.0M |
| 2025-12-11 | 60.68 | $26.16 | 1.2M |
| 2025-12-10 | 60.04 | $26.06 | 1.4M |
| 2025-12-09 | 53.77 | $25.19 | 1.3M |
| 2025-12-08 | 57.20 | $25.54 | 1.3M |
| 2025-12-05 | 54.94 | $25.25 | 1.0M |
| 2025-12-04 | 55.71 | $25.33 | 1.1M |
| 2025-12-03 | 55.49 | $25.30 | 1.2M |
| 2025-12-02 | 53.17 | $24.99 | 2.0M |
| 2025-12-01 | 56.60 | $25.37 | 1.7M |
| 2025-11-28 | 53.21 | $24.92 | 856038 |
| 2025-11-26 | 55.49 | $25.17 | 1.7M |
| 2025-11-25 | 56.98 | $25.33 | 2.4M |
| 2025-11-24 | 51.84 | $24.66 | 1.3M |
| 2025-11-21 | 51.35 | $24.60 | 2.6M |
| 2025-11-20 | 46.85 | $24.08 | 1.3M |
| 2025-11-19 | 46.93 | $24.09 | 1.2M |
| 2025-11-18 | 43.29 | $23.69 | 1.6M |
| 2025-11-17 | 40.37 | $23.39 | 1.9M |
| 2025-11-14 | 46.94 | $24.25 | 3.2M |
| 2025-11-13 | 49.72 | $24.56 | 920624 |
| 2025-11-12 | 51.78 | $24.78 | 1.2M |
| 2025-11-11 | 52.82 | $24.89 | 820033 |
| 2025-11-10 | 52.33 | $24.83 | 1.0M |
| 2025-11-07 | 52.01 | $24.79 | 956900 |
| 2025-11-06 | 48.91 | $24.41 | 1.3M |
| 2025-11-05 | 51.84 | $24.76 | 1.1M |
| 2025-11-04 | 48.85 | $24.40 | 1.1M |
| 2025-11-03 | 50.76 | $24.63 | 1.3M |
| 2025-10-31 | 49.95 | $24.53 | 1.3M |
| 2025-10-30 | 48.75 | $24.38 | 1.2M |
| 2025-10-29 | 49.35 | $24.46 | 1.2M |
| 2025-10-28 | 53.83 | $25.03 | 1.3M |
| 2025-10-27 | 53.69 | $25.01 | 1.6M |
| 2025-10-24 | 52.10 | $24.78 | 2.0M |
| 2025-10-23 | 43.16 | $23.67 | 1.6M |
| 2025-10-22 | 42.52 | $23.60 | 1.3M |
| 2025-10-21 | 43.52 | $23.75 | 842340 |
| 2025-10-20 | 41.96 | $23.57 | 1.0M |
| 2025-10-17 | 38.94 | $23.23 | 1.2M |
| 2025-10-16 | 34.55 | $22.77 | 1.9M |
| 2025-10-15 | 42.41 | $24.02 | 1.0M |
| 2025-10-14 | 47.32 | $24.62 | 840536 |
| 2025-10-13 | 42.47 | $24.16 | 840738 |
| 2025-10-10 | 34.07 | $23.49 | 954553 |
| 2025-10-09 | 42.09 | $24.41 | 845737 |
| 2025-10-08 | 43.14 | $24.51 | 855337 |
| 2025-10-07 | 45.39 | $24.72 | 542739 |
| 2025-10-06 | 46.49 | $24.82 | 1.0M |
| 2025-10-03 | 43.78 | $24.61 | 1.0M |
| 2025-10-02 | 41.77 | $24.46 | 930900 |
| 2025-10-01 | 42.64 | $24.55 | 909600 |
| 2025-09-30 | 45.42 | $24.83 | 693433 |
| 2025-09-29 | 46.35 | $24.92 | 1.1M |
| 2025-09-26 | 48.98 | $25.17 | 828500 |
| 2025-09-25 | 47.86 | $25.07 | 646500 |
| 2025-09-24 | 48.67 | $25.15 | 650135 |
| 2025-09-23 | 47.72 | $25.06 | 857711 |
| 2025-09-22 | 50.18 | $25.31 | 730408 |
| 2025-09-19 | 53.98 | $25.67 | 2.1M |
| 2025-09-18 | 57.30 | $25.96 | 634348 |
| 2025-09-17 | 51.54 | $25.37 | 840157 |
| 2025-09-16 | 48.51 | $25.10 | 806400 |
| 2025-09-15 | 51.93 | $25.40 | 657000 |
| 2025-09-12 | 53.98 | $25.57 | 757200 |
| 2025-09-11 | 55.83 | $25.72 | 1.2M |
| 2025-09-10 | 54.34 | $25.57 | 1.0M |
| 2025-09-09 | 56.01 | $25.71 | 729635 |
| 2025-09-08 | 56.84 | $25.78 | 650022 |
| 2025-09-05 | 56.40 | $25.73 | 781808 |
| 2025-09-04 | 61.11 | $26.13 | 681645 |
| 2025-09-03 | 59.34 | $25.91 | 695600 |
| 2025-09-02 | 57.50 | $25.69 | 950005 |
| 2025-08-29 | 60.58 | $25.95 | 1.7M |
| 2025-08-28 | 60.27 | $25.91 | 1.6M |
| 2025-08-27 | 61.42 | $26.01 | 1.4M |
| 2025-08-26 | 58.23 | $25.59 | 1.0M |
| 2025-08-25 | 55.93 | $25.31 | 809900 |
| 2025-08-22 | 58.11 | $25.51 | 1.2M |
| 2025-08-21 | 49.76 | $24.61 | 742000 |
| 2025-08-20 | 49.76 | $24.61 | 740420 |
| 2025-08-19 | 49.35 | $24.57 | 1.0M |
| 2025-08-18 | 49.25 | $24.56 | 967736 |
| 2025-08-15 | 48.69 | $24.50 | 1.2M |
| 2025-08-14 | 54.09 | $25.07 | 963209 |
| 2025-08-13 | 53.75 | $25.03 | 917300 |
| 2025-08-12 | 49.65 | $24.57 | 737136 |
| 2025-08-11 | 42.27 | $23.87 | 734800 |
| 2025-08-08 | 42.70 | $23.92 | 1.2M |
| 2025-08-07 | 39.70 | $23.66 | 1.1M |
| 2025-08-06 | 41.12 | $23.84 | 825000 |
| 2025-08-05 | 42.72 | $24.04 | 1.2M |
| 2025-08-04 | 41.75 | $23.95 | 984300 |
| 2025-08-01 | 39.36 | $23.73 | 1.1M |
| 2025-07-31 | 43.35 | $24.25 | 1.2M |
| 2025-07-30 | 45.72 | $24.53 | 1.3M |
| 2025-07-29 | 48.23 | $24.81 | 1.0M |
| 2025-07-28 | 51.29 | $25.13 | 1.0M |
| 2025-07-25 | 54.24 | $25.42 | 1.4M |
| 2025-07-24 | 52.26 | $25.20 | 1.0M |
| 2025-07-23 | 56.15 | $25.57 | 676830 |
| 2025-07-22 | 55.73 | $25.52 | 981600 |
| 2025-07-21 | 55.15 | $25.45 | 532146 |
| 2025-07-18 | 56.04 | $25.54 | 618341 |
| 2025-07-17 | 55.97 | $25.53 | 1.2M |
| 2025-07-16 | 53.79 | $25.24 | 549400 |
| 2025-07-15 | 52.33 | $25.05 | 1.3M |
| 2025-07-14 | 62.06 | $26.04 | 1.2M |
| 2025-07-11 | 60.87 | $25.87 | 1.0M |
| 2025-07-10 | 64.72 | $26.21 | 1.1M |
| 2025-07-09 | 64.40 | $26.16 | 1.4M |
| 2025-07-08 | 67.48 | $26.43 | 1.4M |
| 2025-07-07 | 66.58 | $26.27 | 1.3M |
| 2025-07-03 | 68.15 | $26.41 | 1.0M |
| 2025-07-02 | 67.15 | $26.22 | 2.8M |
| 2025-07-01 | 64.36 | $25.72 | 1.2M |
| 2025-06-30 | 59.38 | $24.96 | 859600 |
| 2025-06-27 | 58.44 | $24.83 | 1.6M |
| 2025-06-26 | 57.72 | $24.73 | 521000 |
| 2025-06-25 | 54.18 | $24.26 | 846300 |
| 2025-06-24 | 56.08 | $24.46 | 2.6M |
| 2025-06-23 | 52.86 | $24.05 | 646018 |
| 2025-06-20 | 46.42 | $23.34 | 1.0M |
| 2025-06-18 | 44.59 | $23.16 | 545746 |
| 2025-06-17 | 43.37 | $23.04 | 864100 |
| 2025-06-16 | 45.19 | $23.27 | 609600 |
| 2025-06-13 | 46.31 | $23.41 | 1.4M |
| 2025-06-12 | 52.89 | $24.15 | 817000 |
| 2025-06-11 | 52.98 | $24.16 | 850900 |
| 2025-06-10 | 55.09 | $24.38 | 571200 |
| 2025-06-09 | 53.41 | $24.17 | 564400 |
| 2025-06-06 | 53.17 | $24.14 | 519100 |
| 2025-06-05 | 48.79 | $23.61 | 696760 |
| 2025-06-04 | 48.62 | $23.59 | 532549 |
| 2025-06-03 | 51.41 | $23.93 | 725300 |
| 2025-06-02 | 47.72 | $23.49 | 589200 |
| 2025-05-30 | 50.98 | $23.88 | 1.1M |
| 2025-05-29 | 50.90 | $23.87 | 469900 |
| 2025-05-28 | 48.88 | $23.62 | 481700 |
| 2025-05-27 | 51.29 | $23.92 | 446724 |
| 2025-05-23 | 47.16 | $23.42 | 405600 |
| 2025-05-22 | 48.57 | $23.60 | 830100 |
| 2025-05-21 | 47.74 | $23.50 | 551825 |
| 2025-05-20 | 54.27 | $24.29 | 510700 |
| 2025-05-19 | 53.89 | $24.24 | 525700 |
| 2025-05-16 | 57.03 | $24.59 | 563440 |
| 2025-05-15 | 56.48 | $24.51 | 531900 |
| 2025-05-14 | 56.65 | $24.53 | 665200 |
| 2025-05-13 | 56.73 | $24.54 | 832000 |
| 2025-05-12 | 57.53 | $24.64 | 787700 |
| 2025-05-09 | 50.86 | $23.62 | 547646 |
| 2025-05-08 | 51.01 | $23.64 | 721498 |
| 2025-05-07 | 46.22 | $23.00 | 958721 |
| 2025-05-06 | 46.42 | $23.03 | 623340 |
| 2025-05-05 | 48.37 | $23.32 | 461800 |
| 2025-05-02 | 47.94 | $23.26 | 530500 |
| 2025-05-01 | 45.73 | $22.95 | 674335 |
| 2025-04-30 | 45.09 | $22.86 | 811939 |
| 2025-04-29 | 47.21 | $23.22 | 815848 |
| 2025-04-28 | 45.31 | $22.94 | 660103 |
| 2025-04-25 | 44.70 | $22.85 | 889600 |
| 2025-04-24 | 45.72 | $23.04 | 1.3M |
| 2025-04-23 | 48.14 | $23.48 | 1.3M |
| 2025-04-22 | 46.99 | $23.29 | 1.1M |
| 2025-04-21 | 41.61 | $22.46 | 853125 |
| 2025-04-17 | 42.50 | $22.64 | 1.1M |
| 2025-04-16 | 39.85 | $22.25 | 1.0M |
| 2025-04-15 | 39.17 | $22.15 | 811542 |
| 2025-04-14 | 36.36 | $21.74 | 1.1M |
| 2025-04-11 | 34.11 | $21.42 | 993400 |
| 2025-04-10 | 32.11 | $21.14 | 1.2M |
| 2025-04-09 | 37.52 | $22.54 | 1.8M |
| 2025-04-08 | 26.81 | $21.26 | 1.1M |
| 2025-04-07 | 28.29 | $21.67 | 1.3M |
| 2025-04-04 | 28.20 | $21.66 | 1.2M |
| 2025-04-03 | 32.09 | $22.66 | 1.8M |
| 2025-04-02 | 43.64 | $24.68 | 919927 |
| 2025-04-01 | 38.99 | $24.23 | 705036 |
| 2025-03-31 | 40.47 | $24.44 | 885100 |
| 2025-03-28 | 38.90 | $24.29 | 560545 |
| 2025-03-27 | 42.30 | $24.77 | 828601 |
| 2025-03-26 | 43.04 | $24.87 | 506600 |
| 2025-03-25 | 43.92 | $24.99 | 573200 |
| 2025-03-24 | 44.06 | $25.01 | 1.1M |
| 2025-03-21 | 35.26 | $24.13 | 2.4M |
| 2025-03-20 | 36.06 | $24.26 | 2.4M |
| 2025-03-19 | 38.61 | $24.66 | 973600 |
| 2025-03-18 | 36.47 | $24.46 | 735946 |
| 2025-03-17 | 37.34 | $24.60 | 856100 |
| 2025-03-14 | 37.70 | $24.66 | 827307 |
| 2025-03-13 | 32.39 | $24.15 | 757416 |
| 2025-03-12 | 34.47 | $24.53 | 948215 |
| 2025-03-11 | 35.44 | $24.70 | 856513 |
| 2025-03-10 | 40.09 | $25.44 | 1.5M |
| 2025-03-07 | 42.60 | $25.79 | 702100 |
| 2025-03-06 | 41.80 | $25.71 | 529800 |
| 2025-03-05 | 43.37 | $25.93 | 557530 |
| 2025-03-04 | 44.29 | $26.06 | 736300 |
| 2025-03-03 | 51.00 | $26.90 | 882900 |
| 2025-02-28 | 51.09 | $26.91 | 766000 |
| 2025-02-27 | 49.27 | $26.69 | 463900 |
| 2025-02-26 | 48.19 | $26.56 | 599300 |
| 2025-02-25 | 47.45 | $26.47 | 668799 |
| 2025-02-24 | 46.57 | $26.36 | 510600 |
| 2025-02-21 | 47.39 | $26.48 | 640300 |
| 2025-02-20 | 53.29 | $27.27 | 603228 |
| 2025-02-19 | 55.11 | $27.49 | 568700 |
| 2025-02-18 | 57.65 | $27.79 | 622900 |
| 2025-02-14 | 53.05 | $27.12 | 485900 |
| 2025-02-13 | 55.44 | $27.40 | 747300 |
| 2025-02-12 | 53.82 | $27.17 | 546800 |
| 2025-02-11 | 58.97 | $27.75 | 511027 |
| 2025-02-10 | 54.71 | $27.15 | 613839 |
| 2025-02-07 | 57.94 | $27.49 | 809729 |
| 2025-02-06 | 65.40 | $28.18 | 629143 |
| 2025-02-05 | 64.52 | $28.04 | 710816 |
| 2025-02-04 | 62.31 | $27.70 | 1.2M |
| 2025-02-03 | 61.50 | $27.58 | 1.3M |
| 2025-01-31 | 61.92 | $27.62 | 2.2M |
| 2025-01-30 | 56.02 | $26.79 | 1.2M |
| 2025-01-29 | 53.55 | $26.49 | 586734 |
| 2025-01-28 | 54.52 | $26.59 | 584533 |
| 2025-01-27 | 57.49 | $26.89 | 891900 |
| 2025-01-24 | 53.22 | $26.36 | 453700 |
| 2025-01-23 | 51.28 | $26.14 | 635400 |
| 2025-01-22 | 52.69 | $26.29 | 457701 |
| 2025-01-21 | 54.11 | $26.44 | 557900 |
| 2025-01-17 | 51.21 | $26.09 | 445437 |
| 2025-01-16 | 49.47 | $25.89 | 455123 |
| 2025-01-15 | 50.50 | $26.01 | 771924 |
| 2025-01-14 | 47.22 | $25.63 | 1.1M |
| 2025-01-13 | 41.17 | $25.01 | 1.2M |
| 2025-01-10 | 38.48 | $24.76 | 1.9M |
| 2025-01-08 | 40.67 | $25.07 | 588916 |
| 2025-01-07 | 41.92 | $25.24 | 743503 |
| 2025-01-06 | 44.11 | $25.53 | 721900 |
| 2025-01-03 | 47.10 | $25.90 | 558315 |
| 2025-01-02 | 43.88 | $25.57 | 636700 |
| 2024-12-31 | 47.01 | $25.95 | 545000 |
| 2024-12-30 | 46.63 | $25.91 | 497200 |
| 2024-12-27 | 46.95 | $25.95 | 467141 |
| 2024-12-26 | 49.28 | $26.24 | 359019 |
| 2024-12-24 | 47.49 | $26.03 | 179833 |
| 2024-12-23 | 44.56 | $25.70 | 646633 |
| 2024-12-20 | 42.53 | $25.48 | 3.0M |
| 2024-12-19 | 39.87 | $25.20 | 991303 |
| 2024-12-18 | 39.78 | $25.19 | 1.1M |
| 2024-12-17 | 51.56 | $26.72 | 821500 |
| 2024-12-16 | 57.37 | $27.27 | 706035 |
| 2024-12-13 | 55.55 | $27.06 | 705200 |
| 2024-12-12 | 57.78 | $27.26 | 652430 |
| 2024-12-11 | 60.19 | $27.47 | 810315 |
| 2024-12-10 | 59.81 | $27.42 | 806000 |
| 2024-12-09 | 59.59 | $27.39 | 662714 |
| 2024-12-06 | 58.95 | $27.30 | 505300 |
| 2024-12-05 | 59.55 | $27.36 | 688500 |
| 2024-12-04 | 57.79 | $27.10 | 557700 |
| 2024-12-03 | 57.52 | $27.06 | 588622 |
| 2024-12-02 | 60.65 | $27.40 | 641500 |
| 2024-11-29 | 62.64 | $27.61 | 411600 |
| 2024-11-27 | 62.58 | $27.60 | 729000 |
| 2024-11-26 | 63.30 | $27.68 | 900929 |
| 2024-11-25 | 67.72 | $28.16 | 1.2M |
| 2024-11-22 | 66.52 | $27.90 | 1.4M |
| 2024-11-21 | 63.48 | $27.29 | 592481 |
| 2024-11-20 | 61.87 | $26.99 | 496300 |
| 2024-11-19 | 61.11 | $26.85 | 461306 |
| 2024-11-18 | 61.61 | $26.91 | 488014 |
| 2024-11-15 | 64.02 | $27.20 | 633000 |
| 2024-11-14 | 64.35 | $27.24 | 608721 |
| 2024-11-13 | 65.56 | $27.39 | 640732 |
| 2024-11-12 | 66.66 | $27.53 | 463420 |
| 2024-11-11 | 67.75 | $27.67 | 583100 |
| 2024-11-08 | 65.78 | $27.15 | 738000 |
| 2024-11-07 | 65.20 | $27.00 | 922800 |
| 2024-11-06 | 75.81 | $28.30 | 1.1M |
| 2024-11-05 | 63.08 | $25.40 | 476928 |
| 2024-11-04 | 60.56 | $25.03 | 579909 |
| 2024-11-01 | 59.05 | $24.82 | 404806 |
| 2024-10-31 | 58.48 | $24.74 | 400549 |
| 2024-10-30 | 62.65 | $25.14 | 503300 |
| 2024-10-29 | 61.81 | $25.01 | 458100 |
| 2024-10-28 | 61.43 | $24.95 | 720200 |
| 2024-10-25 | 54.29 | $23.96 | 708500 |
| 2024-10-24 | 54.58 | $23.99 | 647491 |
| 2024-10-23 | 53.47 | $23.85 | 572900 |
| 2024-10-22 | 53.65 | $23.87 | 411100 |
| 2024-10-21 | 51.91 | $23.64 | 493400 |
| 2024-10-18 | 60.22 | $24.53 | 645213 |
| 2024-10-17 | 61.70 | $24.67 | 489548 |
| 2024-10-16 | 60.18 | $24.44 | 435937 |
| 2024-10-15 | 58.54 | $24.20 | 582600 |
| 2024-10-14 | 54.31 | $23.63 | 308436 |
| 2024-10-11 | 53.60 | $23.54 | 428423 |
| 2024-10-10 | 48.15 | $22.90 | 331027 |
| 2024-10-09 | 47.79 | $22.86 | 543723 |
| 2024-10-08 | 45.61 | $22.62 | 420644 |
| 2024-10-07 | 45.91 | $22.66 | 370000 |
| 2024-10-04 | 47.72 | $22.90 | 511500 |
| 2024-10-03 | 43.02 | $22.37 | 424000 |
| 2024-10-02 | 42.65 | $22.33 | 533320 |
| 2024-10-01 | 44.07 | $22.54 | 560563 |
| 2024-09-30 | 48.56 | $23.15 | 466321 |
| 2024-09-27 | 45.54 | $22.80 | 655337 |
| 2024-09-26 | 47.98 | $23.12 | 694200 |
| 2024-09-25 | 44.25 | $22.70 | 457723 |
| 2024-09-24 | 45.97 | $22.93 | 744109 |
| 2024-09-23 | 52.83 | $23.74 | 475913 |
| 2024-09-20 | 53.39 | $23.80 | 2.8M |
| 2024-09-19 | 57.24 | $24.20 | 477717 |
| 2024-09-18 | 52.34 | $23.60 | 592100 |
| 2024-09-17 | 52.63 | $23.63 | 409200 |
| 2024-09-16 | 51.19 | $23.46 | 532243 |
| 2024-09-13 | 49.57 | $23.27 | 447544 |
| 2024-09-12 | 43.87 | $22.66 | 390200 |
| 2024-09-11 | 44.18 | $22.70 | 519700 |
| 2024-09-10 | 47.71 | $23.14 | 673500 |
| 2024-09-09 | 48.64 | $23.25 | 528018 |
| 2024-09-06 | 47.32 | $23.10 | 463106 |
| 2024-09-05 | 51.06 | $23.55 | 436400 |
| 2024-09-04 | 54.91 | $23.97 | 399534 |
| 2024-09-03 | 55.96 | $24.08 | 536300 |
| 2024-08-30 | 58.37 | $24.33 | 700848 |
| 2024-08-29 | 58.66 | $24.36 | 351000 |
| 2024-08-28 | 56.63 | $24.06 | 309900 |
| 2024-08-27 | 55.66 | $23.92 | 369400 |
| 2024-08-26 | 57.49 | $24.13 | 377510 |
| 2024-08-23 | 58.62 | $24.26 | 530400 |
| 2024-08-22 | 53.39 | $23.48 | 308539 |
| 2024-08-21 | 51.29 | $23.20 | 327300 |
| 2024-08-20 | 50.38 | $23.08 | 433700 |
| 2024-08-19 | 54.58 | $23.60 | 520817 |
| 2024-08-16 | 54.30 | $23.56 | 547800 |
| 2024-08-15 | 53.07 | $23.38 | 469900 |
| 2024-08-14 | 51.13 | $23.10 | 444600 |
| 2024-08-13 | 52.23 | $23.25 | 325106 |
| 2024-08-12 | 50.27 | $22.96 | 411000 |
| 2024-08-09 | 52.90 | $23.33 | 411441 |
| 2024-08-08 | 52.32 | $23.24 | 400100 |
| 2024-08-07 | 50.13 | $22.90 | 338029 |
| 2024-08-06 | 51.18 | $23.06 | 465545 |
| 2024-08-05 | 50.75 | $22.99 | 643121 |
| 2024-08-02 | 53.78 | $23.46 | 625505 |
| 2024-08-01 | 58.34 | $24.11 | 953800 |
| 2024-07-31 | 65.95 | $25.04 | 833649 |
| 2024-07-30 | 67.94 | $25.26 | 814936 |
| 2024-07-29 | 67.73 | $25.21 | 907200 |
| 2024-07-26 | 76.19 | $26.10 | 1.1M |
| 2024-07-25 | 72.61 | $25.12 | 1.1M |
| 2024-07-24 | 68.95 | $24.31 | 802000 |
| 2024-07-23 | 75.59 | $24.87 | 680225 |
| 2024-07-22 | 75.06 | $24.74 | 733921 |
| 2024-07-19 | 73.05 | $24.27 | 859901 |
| 2024-07-18 | 73.05 | $24.27 | 1.2M |
| 2024-07-17 | 78.52 | $24.72 | 1.5M |
| 2024-07-16 | 76.60 | $24.20 | 1.1M |
| 2024-07-15 | 72.45 | $23.28 | 813900 |
| 2024-07-12 | 67.46 | $22.44 | 953700 |
| 2024-07-11 | 64.79 | $22.07 | 797100 |
| 2024-07-10 | 60.83 | $21.59 | 773900 |
| 2024-07-09 | 54.90 | $21.00 | 628542 |
| 2024-07-08 | 50.70 | $20.65 | 798200 |
| 2024-07-05 | 49.42 | $20.55 | 1.7M |
| 2024-07-03 | 49.04 | $20.52 | 637200 |
| 2024-07-02 | 53.05 | $20.84 | 499900 |
| 2024-07-01 | 51.03 | $20.67 | 783900 |
| 2024-06-28 | 52.16 | $20.76 | 2.0M |
| 2024-06-27 | 48.69 | $20.47 | 568637 |
| 2024-06-26 | 46.39 | $20.29 | 427400 |
| 2024-06-25 | 45.88 | $20.25 | 727702 |
| 2024-06-24 | 48.52 | $20.49 | 537100 |
| 2024-06-21 | 42.80 | $20.05 | 1.9M |
| 2024-06-20 | 43.85 | $20.15 | 481844 |
| 2024-06-18 | 42.50 | $20.05 | 475100 |
| 2024-06-17 | 42.24 | $20.03 | 586112 |
| 2024-06-14 | 37.20 | $19.66 | 372200 |
| 2024-06-13 | 39.50 | $19.92 | 463928 |
| 2024-06-12 | 42.38 | $20.22 | 541513 |
| 2024-06-11 | 35.72 | $19.77 | 448325 |
| 2024-06-10 | 35.89 | $19.79 | 579641 |
| 2024-06-07 | 37.28 | $19.95 | 335900 |
| 2024-06-06 | 38.25 | $20.06 | 437439 |
| 2024-06-05 | 38.11 | $20.05 | 429700 |
| 2024-06-04 | 35.50 | $19.86 | 516614 |
| 2024-06-03 | 37.14 | $20.07 | 529127 |
| 2024-05-31 | 39.29 | $20.33 | 1.6M |
| 2024-05-30 | 38.64 | $20.28 | 740647 |
| 2024-05-29 | 34.53 | $19.97 | 530123 |
| 2024-05-28 | 37.29 | $20.33 | 572324 |
| 2024-05-24 | 39.27 | $20.57 | 609725 |
| 2024-05-23 | 39.60 | $20.61 | 655800 |
| 2024-05-22 | 44.75 | $21.18 | 453218 |
| 2024-05-21 | 49.47 | $21.62 | 555800 |
| 2024-05-20 | 47.31 | $21.44 | 482600 |
| 2024-05-17 | 53.59 | $21.96 | 390624 |
| 2024-05-16 | 54.25 | $22.01 | 553700 |
| 2024-05-15 | 54.76 | $22.05 | 713638 |
| 2024-05-14 | 59.13 | $22.38 | 323900 |
| 2024-05-13 | 56.43 | $22.11 | 355717 |
| 2024-05-10 | 56.43 | $22.11 | 278200 |
| 2024-05-09 | 56.33 | $22.10 | 441440 |
| 2024-05-08 | 56.57 | $22.12 | 555100 |
| 2024-05-07 | 54.94 | $21.94 | 398802 |
| 2024-05-06 | 56.05 | $22.04 | 591112 |
| 2024-05-03 | 53.75 | $21.78 | 446200 |
| 2024-05-02 | 52.94 | $21.69 | 441647 |
| 2024-05-01 | 51.69 | $21.55 | 749417 |
| 2024-04-30 | 47.31 | $21.09 | 748338 |
| 2024-04-29 | 51.34 | $21.51 | 872200 |
| 2024-04-26 | 55.40 | $21.89 | 641100 |
| 2024-04-25 | 57.45 | $22.07 | 728300 |
| 2024-04-24 | 59.06 | $22.21 | 764700 |
| 2024-04-23 | 57.01 | $21.96 | 804126 |
| 2024-04-22 | 54.51 | $21.67 | 1.2M |
| 2024-04-19 | 47.85 | $21.00 | 866100 |
| 2024-04-18 | 42.21 | $20.53 | 883144 |
| 2024-04-17 | 42.30 | $20.54 | 501800 |
| 2024-04-16 | 42.18 | $20.53 | 478241 |
| 2024-04-15 | 45.32 | $20.88 | 392000 |
| 2024-04-12 | 46.35 | $20.99 | 389100 |
| 2024-04-11 | 47.28 | $21.09 | 371129 |
| 2024-04-10 | 48.48 | $21.22 | 770500 |
| 2024-04-09 | 58.07 | $22.11 | 525315 |
| 2024-04-08 | 54.21 | $21.71 | 478243 |
| 2024-04-05 | 48.45 | $21.20 | 471013 |
| 2024-04-04 | 49.73 | $21.31 | 723500 |
| 2024-04-03 | 49.03 | $21.25 | 649800 |
| 2024-04-02 | 48.23 | $21.18 | 656330 |
| 2024-04-01 | 51.87 | $21.51 | 574503 |
| 2024-03-28 | 57.48 | $21.96 | 901800 |
| 2024-03-27 | 55.12 | $21.73 | 1.1M |
| 2024-03-26 | 49.96 | $21.28 | 415400 |
| 2024-03-25 | 50.45 | $21.32 | 389912 |
| 2024-03-22 | 49.99 | $21.28 | 379000 |
| 2024-03-21 | 55.84 | $21.75 | 633818 |
| 2024-03-20 | 54.77 | $21.65 | 473121 |
| 2024-03-19 | 47.52 | $21.05 | 531020 |
| 2024-03-18 | 46.15 | $20.95 | 691045 |
| 2024-03-15 | 47.20 | $21.04 | 1.6M |
| 2024-03-14 | 45.77 | $20.93 | 940900 |
| 2024-03-13 | 49.61 | $21.26 | 417000 |
| 2024-03-12 | 49.61 | $21.26 | 600400 |
| 2024-03-11 | 51.14 | $21.39 | 463426 |
| 2024-03-08 | 51.72 | $21.44 | 475800 |
| 2024-03-07 | 49.88 | $21.27 | 388400 |
| 2024-03-06 | 50.20 | $21.30 | 657400 |
| 2024-03-05 | 51.45 | $21.42 | 822800 |
| 2024-03-04 | 44.14 | $20.76 | 707253 |
| 2024-03-01 | 44.63 | $20.81 | 571600 |
| 2024-02-29 | 46.06 | $20.96 | 707703 |
| 2024-02-28 | 44.24 | $20.80 | 509846 |
| 2024-02-27 | 45.90 | $20.98 | 457736 |
| 2024-02-26 | 44.81 | $20.88 | 572700 |
| 2024-02-23 | 47.35 | $21.16 | 415700 |
| 2024-02-22 | 47.44 | $21.17 | 451018 |
| 2024-02-21 | 49.81 | $21.43 | 481677 |
| 2024-02-20 | 49.63 | $21.41 | 760226 |
| 2024-02-16 | 51.60 | $21.63 | 659816 |
| 2024-02-15 | 52.32 | $21.71 | 688327 |
| 2024-02-14 | 49.30 | $21.35 | 786000 |
| 2024-02-13 | 45.86 | $20.97 | 879022 |
| 2024-02-12 | 51.06 | $21.57 | 500400 |
| 2024-02-09 | 47.67 | $21.21 | 604714 |
| 2024-02-08 | 45.07 | $20.95 | 408107 |
| 2024-02-07 | 44.97 | $20.94 | 671506 |
| 2024-02-06 | 44.58 | $20.90 | 652600 |
| 2024-02-05 | 45.49 | $21.02 | 599433 |
| 2024-02-02 | 47.55 | $21.29 | 837105 |
| 2024-02-01 | 47.85 | $21.33 | 948400 |
| 2024-01-31 | 50.63 | $21.69 | 1.7M |
| 2024-01-30 | 60.67 | $22.77 | 628835 |
| 2024-01-29 | 60.60 | $22.76 | 720631 |
| 2024-01-26 | 57.27 | $22.29 | 908300 |
| 2024-01-25 | 51.65 | $21.61 | 1.2M |
| 2024-01-24 | 54.03 | $21.85 | 1.1M |
| 2024-01-23 | 52.29 | $21.65 | 831500 |
| 2024-01-22 | 57.57 | $22.16 | 665168 |
| 2024-01-19 | 53.45 | $21.69 | 573924 |
| 2024-01-18 | 50.02 | $21.34 | 666100 |
| 2024-01-17 | 47.16 | $21.07 | 445900 |
| 2024-01-16 | 48.13 | $21.17 | 428021 |
| 2024-01-12 | 52.20 | $21.57 | 410141 |
| 2024-01-11 | 54.16 | $21.75 | 640349 |
| 2024-01-10 | 56.05 | $21.92 | 406000 |
| 2024-01-09 | 56.27 | $21.94 | 517700 |
| 2024-01-08 | 59.35 | $22.22 | 919254 |
| 2024-01-05 | 58.42 | $22.10 | 2.2M |
| 2024-01-04 | 60.39 | $22.28 | 1.0M |
| 2024-01-03 | 59.23 | $22.12 | 638226 |
| 2024-01-02 | 66.25 | $22.73 | 817427 |
| 2023-12-29 | 67.88 | $22.86 | 840100 |
| 2023-12-28 | 71.47 | $23.14 | 453300 |
| 2023-12-27 | 70.52 | $22.96 | 360200 |
| 2023-12-26 | 71.66 | $23.05 | 561040 |
| 2023-12-22 | 69.97 | $22.72 | 443539 |
| 2023-12-21 | 69.71 | $22.67 | 566100 |
| 2023-12-20 | 68.14 | $22.37 | 848900 |
| 2023-12-19 | 76.42 | $23.03 | 795500 |
| 2023-12-18 | 75.11 | $22.73 | 875409 |
| 2023-12-15 | 74.53 | $22.60 | 3.0M |
| 2023-12-14 | 77.30 | $22.81 | 1.3M |
| 2023-12-13 | 73.04 | $21.87 | 1.3M |
| 2023-12-12 | 68.92 | $21.17 | 742828 |
| 2023-12-11 | 68.33 | $21.08 | 747923 |
| 2023-12-08 | 68.08 | $21.04 | 664627 |
| 2023-12-07 | 67.06 | $20.88 | 851500 |
| 2023-12-06 | 63.94 | $20.42 | 740700 |
| 2023-12-05 | 63.14 | $20.31 | 655300 |
| 2023-12-04 | 67.93 | $20.68 | 843300 |
| 2023-12-01 | 66.29 | $20.43 | 1.0M |
| 2023-11-30 | 60.26 | $19.65 | 777232 |
| 2023-11-29 | 60.66 | $19.68 | 1.1M |
| 2023-11-28 | 56.50 | $19.22 | 560543 |
| 2023-11-27 | 55.73 | $19.14 | 690000 |
| 2023-11-24 | 55.35 | $19.10 | 231403 |
| 2023-11-22 | 55.35 | $19.10 | 639700 |
| 2023-11-21 | 56.65 | $19.22 | 658700 |
| 2023-11-20 | 59.67 | $19.49 | 843011 |
| 2023-11-17 | 59.13 | $19.42 | 607100 |
| 2023-11-16 | 59.56 | $19.46 | 784800 |
| 2023-11-15 | 59.07 | $19.39 | 863719 |
| 2023-11-14 | 59.96 | $19.48 | 1.2M |
| 2023-11-13 | 48.74 | $18.11 | 671015 |
| 2023-11-10 | 49.80 | $18.22 | 565517 |
| 2023-11-09 | 48.74 | $18.11 | 905334 |
| 2023-11-08 | 49.46 | $18.19 | 950500 |
| 2023-11-07 | 50.72 | $18.33 | 905300 |
| 2023-11-06 | 55.49 | $18.83 | 977917 |
| 2023-11-03 | 59.53 | $19.21 | 834000 |
| 2023-11-02 | 56.94 | $18.88 | 772300 |
| 2023-11-01 | 48.62 | $18.00 | 857208 |
| 2023-10-31 | 47.86 | $17.93 | 818344 |
| 2023-10-30 | 48.54 | $18.00 | 904800 |
| 2023-10-27 | 46.57 | $17.81 | 1.2M |
| 2023-10-26 | 49.61 | $18.13 | 1.4M |
| 2023-10-25 | 44.80 | $17.68 | 1.1M |
| 2023-10-24 | 42.97 | $17.52 | 919920 |
| 2023-10-23 | 43.22 | $17.55 | 1.1M |
| 2023-10-20 | 39.93 | $17.26 | 822242 |
| 2023-10-19 | 45.85 | $17.94 | 523800 |
| 2023-10-18 | 47.52 | $18.11 | 581411 |
| 2023-10-17 | 52.68 | $18.59 | 931400 |
| 2023-10-16 | 51.64 | $18.49 | 906912 |
| 2023-10-13 | 45.12 | $17.92 | 896900 |
| 2023-10-12 | 46.80 | $18.08 | 607343 |
| 2023-10-11 | 49.08 | $18.29 | 432924 |
| 2023-10-10 | 48.86 | $18.27 | 498200 |
| 2023-10-09 | 46.02 | $18.02 | 722101 |
| 2023-10-06 | 44.97 | $17.93 | 987646 |
| 2023-10-05 | 41.76 | $17.66 | 625958 |
| 2023-10-04 | 38.21 | $17.38 | 645524 |
| 2023-10-03 | 39.35 | $17.52 | 531619 |
| 2023-10-02 | 40.24 | $17.63 | 841329 |
| 2023-09-29 | 43.87 | $18.05 | 1.0M |
| 2023-09-28 | 41.61 | $17.86 | 1.0M |
| 2023-09-27 | 43.54 | $18.08 | 881400 |
| 2023-09-26 | 42.15 | $17.96 | 1.4M |
| 2023-09-25 | 44.40 | $18.22 | 593634 |
| 2023-09-22 | 44.07 | $18.19 | 995513 |
| 2023-09-21 | 45.25 | $18.33 | 974000 |
| 2023-09-20 | 45.75 | $18.39 | 907700 |
| 2023-09-19 | 46.24 | $18.45 | 1.1M |
| 2023-09-18 | 45.04 | $18.32 | 943713 |
| 2023-09-15 | 44.50 | $18.26 | 3.6M |
| 2023-09-14 | 40.10 | $17.79 | 1.1M |
| 2023-09-13 | 37.91 | $17.57 | 1.0M |
| 2023-09-12 | 39.60 | $17.84 | 992709 |
| 2023-09-11 | 40.35 | $17.96 | 736636 |
| 2023-09-08 | 42.55 | $18.30 | 741300 |
| 2023-09-07 | 40.56 | $18.08 | 1.2M |
| 2023-09-06 | 41.87 | $18.29 | 610824 |
| 2023-09-05 | 45.76 | $18.87 | 566800 |
| 2023-09-01 | 49.03 | $19.31 | 511721 |
| 2023-08-31 | 45.67 | $18.91 | 625321 |
| 2023-08-30 | 46.40 | $19.01 | 494900 |
| 2023-08-29 | 47.62 | $19.18 | 434000 |
| 2023-08-28 | 45.62 | $18.93 | 619948 |
| 2023-08-25 | 43.57 | $18.68 | 575000 |
| 2023-08-24 | 44.53 | $18.83 | 685600 |
| 2023-08-23 | 44.71 | $18.86 | 649700 |
| 2023-08-22 | 42.81 | $18.61 | 722255 |
| 2023-08-21 | 44.62 | $18.92 | 1.1M |
| 2023-08-18 | 46.42 | $19.22 | 713216 |
| 2023-08-17 | 47.88 | $19.46 | 1.2M |
| 2023-08-16 | 41.44 | $18.58 | 839077 |
| 2023-08-15 | 41.77 | $18.64 | 928265 |
| 2023-08-14 | 47.90 | $19.64 | 496400 |
| 2023-08-11 | 51.40 | $20.13 | 685200 |
| 2023-08-10 | 53.69 | $20.43 | 537000 |
| 2023-08-09 | 52.62 | $20.27 | 443000 |
| 2023-08-08 | 53.43 | $20.38 | 661514 |
| 2023-08-07 | 54.51 | $20.53 | 396700 |
| 2023-08-04 | 53.25 | $20.32 | 448111 |
| 2023-08-03 | 53.13 | $20.30 | 666400 |
| 2023-08-02 | 54.36 | $20.49 | 910300 |
| 2023-08-01 | 53.77 | $20.38 | 1.1M |
| 2023-07-31 | 55.69 | $20.69 | 1.1M |
| 2023-07-28 | 60.10 | $21.36 | 1.3M |
| 2023-07-27 | 64.14 | $21.92 | 1.3M |
| 2023-07-26 | 67.84 | $22.40 | 1.1M |
| 2023-07-25 | 63.69 | $21.40 | 1.2M |
| 2023-07-24 | 65.95 | $21.68 | 1.4M |
| 2023-07-21 | 62.62 | $20.94 | 1.0M |
| 2023-07-20 | 64.73 | $21.20 | 1.3M |
| 2023-07-19 | 67.40 | $21.52 | 1.2M |
| 2023-07-18 | 63.67 | $20.68 | 1.2M |
| 2023-07-17 | 56.45 | $19.40 | 576400 |
| 2023-07-14 | 55.40 | $19.24 | 744235 |
| 2023-07-13 | 57.54 | $19.50 | 952115 |
| 2023-07-12 | 55.53 | $19.18 | 795317 |
| 2023-07-11 | 52.09 | $18.67 | 1.1M |
| 2023-07-10 | 51.81 | $18.63 | 813200 |
| 2023-07-07 | 51.00 | $18.51 | 901448 |
| 2023-07-06 | 46.82 | $17.92 | 1.1M |
| 2023-07-05 | 48.76 | $18.21 | 618868 |
| 2023-07-03 | 51.34 | $18.58 | 276400 |
| 2023-06-30 | 47.26 | $18.01 | 554948 |
| 2023-06-29 | 47.86 | $18.10 | 876301 |
| 2023-06-28 | 46.50 | $17.91 | 675300 |
| 2023-06-27 | 48.60 | $18.24 | 473100 |
| 2023-06-26 | 46.07 | $17.88 | 454986 |
| 2023-06-23 | 44.49 | $17.66 | 732720 |
| 2023-06-22 | 46.31 | $17.97 | 979900 |
| 2023-06-21 | 49.74 | $18.52 | 500189 |
| 2023-06-20 | 51.94 | $18.85 | 680900 |
| 2023-06-16 | 54.43 | $19.21 | 2.9M |
| 2023-06-15 | 55.34 | $19.34 | 644035 |
| 2023-06-14 | 54.28 | $19.15 | 883900 |
| 2023-06-13 | 57.92 | $19.68 | 726200 |
| 2023-06-12 | 55.57 | $19.24 | 829602 |
| 2023-06-09 | 54.69 | $19.08 | 774402 |
| 2023-06-08 | 55.54 | $19.21 | 727000 |
| 2023-06-07 | 57.29 | $19.48 | 1.1M |
| 2023-06-06 | 53.25 | $18.70 | 844808 |
| 2023-06-05 | 46.83 | $17.65 | 898646 |
| 2023-06-02 | 49.34 | $18.06 | 778802 |
| 2023-06-01 | 41.47 | $16.98 | 869101 |
| 2023-05-31 | 37.28 | $16.49 | 866200 |
| 2023-05-30 | 39.18 | $16.84 | 853513 |
| 2023-05-26 | 39.01 | $16.82 | 670619 |
| 2023-05-25 | 39.22 | $16.86 | 638600 |
| 2023-05-24 | 40.55 | $17.12 | 653736 |
| 2023-05-23 | 41.75 | $17.35 | 796046 |
| 2023-05-22 | 41.85 | $17.37 | 681800 |
| 2023-05-19 | 36.73 | $16.67 | 1.3M |
| 2023-05-18 | 39.51 | $17.26 | 1.3M |
| 2023-05-17 | 38.92 | $17.18 | 1.4M |
| 2023-05-16 | 31.45 | $16.25 | 1.2M |
| 2023-05-15 | 31.61 | $16.29 | 1.9M |
| 2023-05-12 | 25.67 | $15.62 | 1.7M |
| 2023-05-11 | 25.67 | $15.62 | 1.5M |
| 2023-05-10 | 27.92 | $16.31 | 688134 |
| 2023-05-09 | 29.30 | $16.70 | 937290 |
| 2023-05-08 | 30.75 | $17.09 | 1.5M |
| 2023-05-05 | 30.75 | $17.09 | 1.0M |
| 2023-05-04 | 27.78 | $16.73 | 2.6M |
| 2023-05-03 | 28.72 | $17.02 | 2.0M |
| 2023-05-02 | 27.52 | $16.87 | 1.8M |
| 2023-05-01 | 32.14 | $18.21 | 1.2M |
| 2023-04-28 | 35.99 | $19.11 | 1.0M |
| 2023-04-27 | 37.26 | $19.38 | 998200 |
| 2023-04-26 | 32.83 | $18.85 | 1.1M |
| 2023-04-25 | 33.42 | $18.99 | 1.0M |
| 2023-04-24 | 37.21 | $19.82 | 616820 |
| 2023-04-21 | 36.63 | $19.75 | 666702 |
| 2023-04-20 | 38.05 | $20.05 | 717100 |
| 2023-04-19 | 39.25 | $20.30 | 755541 |
| 2023-04-18 | 34.70 | $19.72 | 1.2M |
| 2023-04-17 | 39.07 | $20.63 | 691600 |
| 2023-04-14 | 36.39 | $20.31 | 774800 |
| 2023-04-13 | 37.32 | $20.50 | 556438 |
| 2023-04-12 | 36.02 | $20.34 | 845700 |
| 2023-04-11 | 36.56 | $20.46 | 1.1M |
| 2023-04-10 | 33.32 | $20.05 | 942726 |
| 2023-04-06 | 34.00 | $20.22 | 871725 |
| 2023-04-05 | 33.47 | $20.15 | 1.1M |
| 2023-04-04 | 34.22 | $20.35 | 1.3M |
| 2023-04-03 | 34.93 | $20.54 | 1.2M |
| 2023-03-31 | 35.26 | $20.63 | 920000 |
| 2023-03-30 | 33.95 | $20.43 | 819837 |
| 2023-03-29 | 35.92 | $21.00 | 693377 |
| 2023-03-28 | 36.73 | $21.23 | 612300 |
| 2023-03-27 | 34.96 | $20.94 | 757414 |
| 2023-03-24 | 34.54 | $20.87 | 838200 |
| 2023-03-23 | 32.59 | $20.54 | 1.4M |
| 2023-03-22 | 33.87 | $20.98 | 882036 |
| 2023-03-21 | 38.31 | $22.35 | 1.1M |
| 2023-03-20 | 31.31 | $21.23 | 1.6M |
| 2023-03-17 | 30.71 | $21.14 | 3.0M |
| 2023-03-16 | 32.29 | $21.67 | 2.0M |
| 2023-03-15 | 27.41 | $20.94 | 2.3M |
| 2023-03-14 | 28.01 | $21.17 | 1.8M |
| 2023-03-13 | 20.95 | $20.19 | 3.4M |
| 2023-03-10 | 28.70 | $23.03 | 1.9M |
| 2023-03-09 | 31.99 | $23.86 | 733849 |
| 2023-03-08 | 40.60 | $25.48 | 417803 |
| 2023-03-07 | 41.65 | $25.64 | 446026 |
| 2023-03-06 | 45.28 | $26.16 | 1.0M |
| 2023-03-03 | 49.79 | $26.73 | 453012 |
| 2023-03-02 | 46.22 | $26.33 | 446700 |
| 2023-03-01 | 56.30 | $27.39 | 458804 |
| 2023-02-28 | 55.95 | $27.35 | 578042 |
| 2023-02-27 | 55.62 | $27.31 | 535200 |
| 2023-02-24 | 54.06 | $27.12 | 450300 |
| 2023-02-23 | 51.31 | $26.80 | 288144 |
| 2023-02-22 | 50.61 | $26.72 | 476700 |
| 2023-02-21 | 50.70 | $26.73 | 410443 |
| 2023-02-17 | 53.48 | $27.05 | 350200 |
| 2023-02-16 | 51.67 | $26.82 | 271643 |
| 2023-02-15 | 57.50 | $27.45 | 303535 |
| 2023-02-14 | 54.81 | $27.10 | 253400 |
| 2023-02-13 | 57.27 | $27.35 | 240219 |
| 2023-02-10 | 55.29 | $27.09 | 348900 |
| 2023-02-09 | 56.63 | $27.23 | 292700 |
| 2023-02-08 | 58.67 | $27.44 | 356700 |
| 2023-02-07 | 62.10 | $27.78 | 454016 |
| 2023-02-06 | 60.28 | $27.50 | 450300 |
| 2023-02-03 | 63.81 | $27.84 | 972221 |
| 2023-02-02 | 63.51 | $27.79 | 574020 |
| 2023-02-01 | 61.39 | $27.44 | 550700 |
| 2023-01-31 | 61.39 | $27.44 | 686239 |
| 2023-01-30 | 58.00 | $26.90 | 770400 |
| 2023-01-27 | 57.00 | $26.75 | 971900 |
| 2023-01-26 | 46.46 | $25.44 | 782600 |
| 2023-01-25 | 46.37 | $25.43 | 354005 |
| 2023-01-24 | 45.82 | $25.37 | 343800 |
| 2023-01-23 | 48.83 | $25.75 | 454700 |
| 2023-01-20 | 50.06 | $25.90 | 545305 |
| 2023-01-19 | 46.28 | $25.46 | 451500 |
| 2023-01-18 | 47.68 | $25.64 | 611516 |
| 2023-01-17 | 58.00 | $26.75 | 514247 |
| 2023-01-13 | 61.41 | $27.05 | 487700 |
| 2023-01-12 | 63.29 | $27.21 | 529000 |
| 2023-01-11 | 58.36 | $26.56 | 347800 |
| 2023-01-10 | 56.65 | $26.36 | 455233 |
| 2023-01-09 | 55.97 | $26.28 | 490700 |
| 2023-01-06 | 58.15 | $26.48 | 356628 |
| 2023-01-05 | 52.43 | $25.83 | 714200 |
| 2023-01-04 | 53.71 | $25.95 | 514000 |
| 2023-01-03 | 54.89 | $26.06 | 535701 |
| 2022-12-30 | 54.72 | $26.04 | 359223 |
| 2022-12-29 | 54.06 | $25.96 | 302800 |
| 2022-12-28 | 50.16 | $25.51 | 278249 |
| 2022-12-27 | 51.64 | $25.67 | 281609 |
| 2022-12-23 | 50.52 | $25.54 | 253103 |
| 2022-12-22 | 49.22 | $25.39 | 331411 |
| 2022-12-21 | 50.13 | $25.50 | 456100 |
| 2022-12-20 | 47.70 | $25.21 | 535806 |
| 2022-12-19 | 45.07 | $24.91 | 646503 |
| 2022-12-16 | 41.12 | $24.49 | 3.3M |
| 2022-12-15 | 42.72 | $24.72 | 811113 |
| 2022-12-14 | 45.80 | $25.14 | 685700 |
| 2022-12-13 | 47.11 | $25.31 | 732125 |
| 2022-12-12 | 47.18 | $25.32 | 565300 |
| 2022-12-09 | 43.31 | $24.87 | 410127 |
| 2022-12-08 | 43.05 | $24.84 | 689404 |
| 2022-12-07 | 39.85 | $24.48 | 473723 |
| 2022-12-06 | 38.76 | $24.36 | 692200 |
| 2022-12-05 | 38.81 | $24.37 | 675335 |
| 2022-12-02 | 51.73 | $26.20 | 310900 |
| 2022-12-01 | 52.27 | $26.26 | 390217 |
| 2022-11-30 | 54.91 | $26.55 | 635919 |
| 2022-11-29 | 51.45 | $26.12 | 273800 |
| 2022-11-28 | 51.54 | $26.13 | 338728 |
| 2022-11-25 | 56.85 | $26.71 | 134800 |
| 2022-11-23 | 55.73 | $26.56 | 380000 |
| 2022-11-22 | 56.28 | $26.62 | 434412 |
| 2022-11-21 | 51.71 | $26.02 | 285047 |
| 2022-11-18 | 49.28 | $25.73 | 406847 |
| 2022-11-17 | 50.11 | $25.83 | 501740 |
| 2022-11-16 | 52.36 | $26.10 | 385400 |
| 2022-11-15 | 52.36 | $26.10 | 310818 |
| 2022-11-14 | 54.41 | $26.35 | 377236 |
| 2022-11-11 | 58.31 | $26.80 | 558100 |
| 2022-11-10 | 59.48 | $26.93 | 424900 |
| 2022-11-09 | 48.25 | $25.45 | 299000 |
| 2022-11-08 | 51.55 | $25.81 | 282113 |
| 2022-11-07 | 51.20 | $25.77 | 363509 |
| 2022-11-04 | 49.90 | $25.62 | 319600 |
| 2022-11-03 | 44.16 | $25.01 | 408712 |
| 2022-11-02 | 46.75 | $25.32 | 504600 |
| 2022-11-01 | 48.04 | $25.47 | 499500 |
| 2022-10-31 | 48.98 | $25.58 | 655949 |
| 2022-10-28 | 48.01 | $25.47 | 555300 |
| 2022-10-27 | 50.76 | $25.80 | 460411 |
| 2022-10-26 | 51.10 | $25.84 | 508700 |
| 2022-10-25 | 53.20 | $26.09 | 785500 |
| 2022-10-24 | 53.12 | $26.08 | 545516 |
| 2022-10-21 | 53.28 | $26.10 | 516749 |
| 2022-10-20 | 51.07 | $25.78 | 603911 |
| 2022-10-19 | 54.85 | $26.27 | 613927 |
| 2022-10-18 | 57.15 | $26.55 | 558300 |
| 2022-10-17 | 56.28 | $26.41 | 616500 |
| 2022-10-14 | 51.54 | $25.70 | 597713 |
| 2022-10-13 | 51.61 | $25.71 | 854042 |
| 2022-10-12 | 45.36 | $24.88 | 601300 |
| 2022-10-11 | 45.63 | $24.92 | 841400 |
| 2022-10-10 | 45.95 | $24.97 | 537101 |
| 2022-10-07 | 46.01 | $24.98 | 540145 |
| 2022-10-06 | 49.93 | $25.59 | 662000 |
| 2022-10-05 | 51.09 | $25.76 | 797249 |
| 2022-10-04 | 53.87 | $26.16 | 741546 |
| 2022-10-03 | 45.65 | $24.99 | 713800 |
| 2022-09-30 | 42.67 | $24.63 | 720412 |
| 2022-09-29 | 43.42 | $24.75 | 454833 |
| 2022-09-28 | 46.14 | $25.17 | 542136 |
| 2022-09-27 | 42.65 | $24.74 | 504919 |
| 2022-09-26 | 45.44 | $25.17 | 441800 |
| 2022-09-23 | 46.11 | $25.27 | 640641 |
| 2022-09-22 | 49.13 | $25.71 | 745122 |
| 2022-09-21 | 53.68 | $26.31 | 732900 |
| 2022-09-20 | 55.47 | $26.53 | 483802 |
| 2022-09-19 | 56.86 | $26.70 | 833700 |
| 2022-09-16 | 50.23 | $25.75 | 1.6M |
| 2022-09-15 | 52.57 | $26.04 | 608407 |
| 2022-09-14 | 52.21 | $25.99 | 688200 |
| 2022-09-13 | 49.24 | $25.59 | 512100 |
| 2022-09-12 | 56.88 | $26.50 | 549029 |
| 2022-09-09 | 56.10 | $26.39 | 449000 |
| 2022-09-08 | 54.08 | $26.11 | 441944 |
| 2022-09-07 | 49.00 | $25.47 | 741500 |
| 2022-09-06 | 45.13 | $25.04 | 446600 |
| 2022-09-02 | 47.27 | $25.31 | 437216 |
| 2022-09-01 | 48.40 | $25.45 | 465046 |
| 2022-08-31 | 50.54 | $25.71 | 731900 |
| 2022-08-30 | 52.93 | $25.99 | 591000 |
| 2022-08-29 | 52.00 | $25.87 | 429800 |
| 2022-08-26 | 55.91 | $26.32 | 270800 |
| 2022-08-25 | 61.68 | $26.91 | 274400 |
| 2022-08-24 | 57.90 | $26.37 | 274344 |
| 2022-08-23 | 58.61 | $26.44 | 244700 |
| 2022-08-22 | 58.19 | $26.38 | 301900 |
| 2022-08-19 | 63.59 | $26.91 | 754604 |
| 2022-08-18 | 69.98 | $27.46 | 529532 |
| 2022-08-17 | 69.93 | $27.45 | 493602 |
| 2022-08-16 | 74.09 | $27.79 | 700900 |
| 2022-08-15 | 73.96 | $27.76 | 483531 |
| 2022-08-12 | 73.50 | $27.65 | 542900 |
| 2022-08-11 | 70.91 | $27.07 | 406225 |
| 2022-08-10 | 68.92 | $26.67 | 583531 |
| 2022-08-09 | 66.64 | $26.25 | 468010 |
| 2022-08-08 | 66.25 | $26.18 | 627200 |
| 2022-08-05 | 65.42 | $26.03 | 566636 |
| 2022-08-04 | 63.01 | $25.61 | 393414 |
| 2022-08-03 | 64.74 | $25.78 | 418024 |
| 2022-08-02 | 64.94 | $25.80 | 743602 |
| 2022-08-01 | 65.23 | $25.83 | 1.0M |
| 2022-07-29 | 63.50 | $25.49 | 793004 |
| 2022-07-28 | 57.64 | $24.50 | 834200 |
| 2022-07-27 | 57.32 | $24.45 | 846000 |
| 2022-07-26 | 53.26 | $23.86 | 561800 |
| 2022-07-25 | 52.16 | $23.71 | 562100 |
| 2022-07-22 | 49.76 | $23.39 | 429631 |
| 2022-07-21 | 50.44 | $23.48 | 493705 |
| 2022-07-20 | 49.64 | $23.37 | 564236 |
| 2022-07-19 | 47.54 | $23.08 | 736242 |
| 2022-07-18 | 41.28 | $22.30 | 566726 |
| 2022-07-15 | 39.44 | $22.09 | 610833 |
| 2022-07-14 | 34.19 | $21.53 | 819900 |
| 2022-07-13 | 36.61 | $21.98 | 1.2M |
| 2022-07-12 | 39.96 | $22.54 | 628800 |
| 2022-07-11 | 41.70 | $22.81 | 401700 |
| 2022-07-08 | 43.02 | $23.01 | 266500 |
| 2022-07-07 | 43.95 | $23.15 | 472254 |
| 2022-07-06 | 41.56 | $22.87 | 602300 |
| 2022-07-05 | 40.70 | $22.77 | 781900 |
| 2022-07-01 | 41.22 | $22.86 | 725709 |
| 2022-06-30 | 40.01 | $22.71 | 772900 |
| 2022-06-29 | 40.48 | $22.80 | 822741 |
| 2022-06-28 | 42.01 | $23.09 | 869800 |
| 2022-06-27 | 42.37 | $23.16 | 1.4M |
| 2022-06-24 | 43.24 | $23.33 | 1.8M |
| 2022-06-23 | 30.88 | $21.77 | 597140 |
| 2022-06-22 | 33.03 | $22.26 | 1.0M |
| 2022-06-21 | 32.02 | $22.15 | 901502 |
| 2022-06-17 | 31.66 | $22.11 | 1.4M |
| 2022-06-16 | 30.46 | $21.97 | 1.6M |
| 2022-06-15 | 34.80 | $23.01 | 708300 |
| 2022-06-14 | 35.54 | $23.17 | 626634 |
| 2022-06-13 | 35.81 | $23.23 | 617300 |
| 2022-06-10 | 39.49 | $24.00 | 544208 |
| 2022-06-09 | 43.70 | $24.76 | 406600 |
| 2022-06-08 | 48.98 | $25.57 | 419148 |
| 2022-06-07 | 52.56 | $26.05 | 488517 |
| 2022-06-06 | 52.49 | $26.04 | 674507 |
| 2022-06-03 | 49.65 | $25.63 | 420000 |
| 2022-06-02 | 52.03 | $25.96 | 412211 |
| 2022-06-01 | 47.39 | $25.32 | 368900 |
| 2022-05-31 | 49.45 | $25.61 | 657700 |
| 2022-05-27 | 50.82 | $25.80 | 545542 |
| 2022-05-26 | 47.70 | $25.37 | 630800 |
| 2022-05-25 | 45.47 | $25.08 | 599900 |
| 2022-05-24 | 41.13 | $24.55 | 582000 |
| 2022-05-23 | 42.59 | $24.79 | 482500 |
| 2022-05-20 | 39.80 | $24.46 | 716121 |
| 2022-05-19 | 39.72 | $24.45 | 765700 |
| 2022-05-18 | 42.92 | $25.01 | 1.0M |
| 2022-05-17 | 44.00 | $25.19 | 531300 |
| 2022-05-16 | 37.14 | $24.37 | 397900 |
| 2022-05-13 | 38.28 | $24.58 | 430600 |
| 2022-05-12 | 38.19 | $24.57 | 488000 |
| 2022-05-11 | 38.45 | $24.62 | 821839 |
| 2022-05-10 | 39.29 | $24.79 | 645105 |
| 2022-05-09 | 38.99 | $24.75 | 883900 |
| 2022-05-06 | 39.64 | $24.89 | 830311 |
| 2022-05-05 | 39.02 | $24.80 | 851002 |
| 2022-05-04 | 40.79 | $25.20 | 749129 |
| 2022-05-03 | 37.56 | $24.72 | 1.1M |
| 2022-05-02 | 31.57 | $23.91 | 811123 |
| 2022-04-29 | 29.19 | $23.61 | 699600 |
| 2022-04-28 | 32.17 | $24.45 | 772800 |
| 2022-04-27 | 31.22 | $24.33 | 611132 |
| 2022-04-26 | 33.06 | $24.83 | 900940 |
| 2022-04-25 | 36.23 | $25.61 | 1.2M |
| 2022-04-22 | 39.61 | $26.34 | 745500 |
| 2022-04-21 | 46.04 | $27.49 | 932400 |
| 2022-04-20 | 49.35 | $27.99 | 531800 |
| 2022-04-19 | 49.69 | $28.04 | 1.0M |
| 2022-04-18 | 42.05 | $27.03 | 730541 |
| 2022-04-14 | 41.71 | $26.99 | 524845 |
| 2022-04-13 | 44.06 | $27.38 | 603300 |
| 2022-04-12 | 43.52 | $27.31 | 502208 |
| 2022-04-11 | 45.93 | $27.71 | 513211 |
| 2022-04-08 | 45.28 | $27.62 | 534700 |
| 2022-04-07 | 45.28 | $27.62 | 651117 |
| 2022-04-06 | 45.72 | $27.70 | 614030 |
| 2022-04-05 | 46.04 | $27.76 | 797747 |
| 2022-04-04 | 48.45 | $28.21 | 816000 |
| 2022-04-01 | 44.33 | $27.54 | 1.0M |
| 2022-03-31 | 46.16 | $27.89 | 699700 |
| 2022-03-30 | 49.01 | $28.41 | 536200 |
| 2022-03-29 | 54.76 | $29.34 | 494600 |
| 2022-03-28 | 52.37 | $28.92 | 501921 |
| 2022-03-25 | 54.52 | $29.25 | 468206 |
| 2022-03-24 | 49.49 | $28.41 | 507700 |
| 2022-03-23 | 46.48 | $27.96 | 566316 |
| 2022-03-22 | 53.80 | $29.04 | 368338 |
| 2022-03-21 | 52.21 | $28.80 | 469426 |
| 2022-03-18 | 52.08 | $28.78 | 1.4M |
| 2022-03-17 | 52.69 | $28.87 | 415500 |
| 2022-03-16 | 53.56 | $29.00 | 546400 |
| 2022-03-15 | 48.68 | $28.21 | 507200 |
| 2022-03-14 | 48.42 | $28.17 | 499505 |
| 2022-03-11 | 47.53 | $28.03 | 614200 |
| 2022-03-10 | 45.50 | $27.71 | 318600 |
| 2022-03-09 | 46.13 | $27.83 | 564835 |
| 2022-03-08 | 41.25 | $27.08 | 572326 |
| 2022-03-07 | 41.92 | $27.22 | 612511 |
| 2022-03-04 | 44.70 | $27.78 | 531900 |
| 2022-03-03 | 48.05 | $28.40 | 572700 |
| 2022-03-02 | 47.99 | $28.39 | 502620 |
| 2022-03-01 | 41.83 | $27.42 | 1.0M |
| 2022-02-28 | 51.72 | $29.07 | 432809 |
| 2022-02-25 | 52.08 | $29.12 | 718900 |
| 2022-02-24 | 44.32 | $28.05 | 772500 |
| 2022-02-23 | 47.90 | $28.57 | 606600 |
| 2022-02-22 | 52.39 | $29.15 | 764946 |
| 2022-02-18 | 52.63 | $29.18 | 536900 |
| 2022-02-17 | 50.68 | $28.91 | 619000 |
| 2022-02-16 | 56.39 | $29.61 | 584900 |
| 2022-02-15 | 56.39 | $29.61 | 523100 |
| 2022-02-14 | 50.49 | $28.79 | 434500 |
| 2022-02-11 | 53.69 | $29.17 | 416629 |
| 2022-02-10 | 53.86 | $29.19 | 583239 |
| 2022-02-09 | 54.44 | $29.26 | 377100 |
| 2022-02-08 | 57.35 | $29.61 | 415300 |
| 2022-02-07 | 51.35 | $28.76 | 454102 |
| 2022-02-04 | 51.43 | $28.77 | 464420 |
| 2022-02-03 | 49.62 | $28.53 | 391424 |
| 2022-02-02 | 50.21 | $28.61 | 569200 |
| 2022-02-01 | 52.36 | $28.90 | 467100 |
| 2022-01-31 | 48.38 | $28.35 | 704753 |
| 2022-01-28 | 47.15 | $28.19 | 506800 |
| 2022-01-27 | 47.01 | $28.17 | 397618 |
| 2022-01-26 | 50.45 | $28.68 | 642400 |
| 2022-01-25 | 51.29 | $28.80 | 849900 |
| 2022-01-24 | 50.51 | $28.68 | 1.0M |
| 2022-01-21 | 51.83 | $28.88 | 932510 |
| 2022-01-20 | 52.61 | $29.00 | 651013 |
| 2022-01-19 | 57.49 | $29.71 | 475400 |
| 2022-01-18 | 67.37 | $30.89 | 631113 |
| 2022-01-14 | 67.93 | $30.95 | 609100 |
| 2022-01-13 | 67.85 | $30.93 | 911300 |
| 2022-01-12 | 64.73 | $30.23 | 1.3M |
| 2022-01-11 | 67.48 | $30.54 | 659800 |
| 2022-01-10 | 67.14 | $30.46 | 886200 |
| 2022-01-07 | 67.56 | $30.51 | 711600 |
| 2022-01-06 | 64.60 | $29.81 | 672700 |
| 2022-01-05 | 58.96 | $28.70 | 565600 |
| 2022-01-04 | 59.20 | $28.73 | 470100 |
| 2022-01-03 | 54.92 | $28.00 | 501500 |
| 2021-12-31 | 50.37 | $27.33 | 449900 |
| 2021-12-30 | 48.38 | $27.06 | 296200 |
| 2021-12-29 | 49.86 | $27.27 | 281818 |
| 2021-12-28 | 49.79 | $27.26 | 321500 |
| 2021-12-27 | 48.08 | $27.01 | 348545 |
| 2021-12-23 | 47.40 | $26.91 | 338306 |
| 2021-12-22 | 47.76 | $26.97 | 314229 |
| 2021-12-21 | 45.83 | $26.67 | 448837 |
| 2021-12-20 | 39.59 | $25.79 | 680700 |
| 2021-12-17 | 42.96 | $26.42 | 2.5M |
| 2021-12-16 | 45.33 | $26.83 | 638700 |
| 2021-12-15 | 46.78 | $27.07 | 1.1M |
| 2021-12-14 | 44.47 | $26.74 | 750800 |
| 2021-12-13 | 43.27 | $26.57 | 571918 |
| 2021-12-10 | 47.52 | $27.31 | 466900 |
| 2021-12-09 | 46.85 | $27.21 | 591946 |
| 2021-12-08 | 46.85 | $27.21 | 552327 |
| 2021-12-07 | 43.94 | $26.76 | 605331 |
| 2021-12-06 | 45.47 | $27.05 | 554300 |
| 2021-12-03 | 40.46 | $26.31 | 373320 |
| 2021-12-02 | 42.72 | $26.76 | 500800 |
| 2021-12-01 | 35.04 | $25.76 | 469400 |
| 2021-11-30 | 37.37 | $26.25 | 931143 |
| 2021-11-29 | 39.90 | $26.74 | 371000 |
| 2021-11-26 | 40.27 | $26.81 | 513712 |
| 2021-11-24 | 48.42 | $28.15 | 263200 |
| 2021-11-23 | 50.90 | $28.49 | 342941 |
| 2021-11-22 | 48.23 | $28.13 | 366809 |
| 2021-11-19 | 42.81 | $27.47 | 448526 |
| 2021-11-18 | 47.14 | $28.08 | 261432 |
| 2021-11-17 | 49.48 | $28.38 | 461724 |
| 2021-11-16 | 49.08 | $28.33 | 559400 |
| 2021-11-15 | 50.60 | $28.53 | 398600 |
| 2021-11-12 | 50.24 | $28.48 | 328118 |
| 2021-11-11 | 51.92 | $28.71 | 275700 |
| 2021-11-10 | 51.04 | $28.58 | 381411 |
| 2021-11-09 | 50.51 | $28.50 | 315848 |
| 2021-11-08 | 51.71 | $28.68 | 264800 |
| 2021-11-05 | 52.03 | $28.73 | 375800 |
| 2021-11-04 | 49.75 | $28.35 | 517739 |
| 2021-11-03 | 51.84 | $28.69 | 607922 |
| 2021-11-02 | 49.02 | $28.22 | 269100 |
| 2021-11-01 | 51.72 | $28.66 | 540428 |
| 2021-10-29 | 44.69 | $27.59 | 379128 |
| 2021-10-28 | 43.67 | $27.45 | 550823 |
| 2021-10-27 | 42.15 | $27.24 | 738400 |
| 2021-10-26 | 52.45 | $28.85 | 449708 |
| 2021-10-25 | 54.01 | $29.05 | 438900 |
| 2021-10-22 | 58.91 | $29.64 | 752106 |
| 2021-10-21 | 57.49 | $29.41 | 601484 |
| 2021-10-20 | 58.15 | $29.49 | 377420 |
| 2021-10-19 | 54.58 | $28.92 | 361638 |
| 2021-10-18 | 53.04 | $28.69 | 271344 |
| 2021-10-15 | 52.58 | $28.62 | 429726 |
| 2021-10-14 | 51.20 | $28.41 | 541022 |
| 2021-10-13 | 47.26 | $27.84 | 546101 |
| 2021-10-12 | 50.31 | $28.29 | 406400 |
| 2021-10-11 | 52.38 | $28.58 | 317232 |
| 2021-10-08 | 57.32 | $29.22 | 576345 |
| 2021-10-07 | 59.92 | $29.53 | 411600 |
| 2021-10-06 | 58.29 | $29.25 | 345406 |
| 2021-10-05 | 61.15 | $29.59 | 448500 |
| 2021-10-04 | 60.88 | $29.54 | 300647 |
| 2021-10-01 | 61.45 | $29.61 | 685007 |
| 2021-09-30 | 60.15 | $29.35 | 403549 |
| 2021-09-29 | 62.70 | $29.68 | 391921 |
| 2021-09-28 | 60.83 | $29.29 | 788452 |
| 2021-09-27 | 64.45 | $29.75 | 967800 |
| 2021-09-24 | 58.84 | $28.64 | 706800 |
| 2021-09-23 | 57.99 | $28.49 | 995600 |
| 2021-09-22 | 47.13 | $26.92 | 709401 |
| 2021-09-21 | 40.32 | $26.19 | 431500 |
| 2021-09-20 | 41.36 | $26.34 | 524834 |
| 2021-09-17 | 43.56 | $26.65 | 1.8M |
| 2021-09-16 | 44.22 | $26.74 | 461317 |
| 2021-09-15 | 45.66 | $26.94 | 494200 |
| 2021-09-14 | 42.54 | $26.59 | 771605 |
| 2021-09-13 | 43.77 | $26.77 | 797428 |
| 2021-09-10 | 42.46 | $26.62 | 570207 |
| 2021-09-09 | 42.77 | $26.67 | 388000 |
| 2021-09-08 | 42.77 | $26.67 | 651123 |
| 2021-09-07 | 45.33 | $27.09 | 445620 |
| 2021-09-03 | 46.78 | $27.32 | 383400 |
| 2021-09-02 | 47.73 | $27.47 | 366800 |
| 2021-09-01 | 48.10 | $27.53 | 417432 |
| 2021-08-31 | 50.46 | $27.91 | 494210 |
| 2021-08-30 | 48.04 | $27.53 | 340384 |
| 2021-08-27 | 51.70 | $28.11 | 406625 |
| 2021-08-26 | 47.65 | $27.49 | 358400 |
| 2021-08-25 | 50.86 | $27.98 | 472100 |
| 2021-08-24 | 47.87 | $27.54 | 431532 |
| 2021-08-23 | 46.82 | $27.39 | 290100 |
| 2021-08-20 | 46.06 | $27.28 | 394147 |
| 2021-08-19 | 43.71 | $26.94 | 697707 |
| 2021-08-18 | 44.75 | $27.13 | 399253 |
| 2021-08-17 | 47.03 | $27.54 | 398800 |
| 2021-08-16 | 48.05 | $27.72 | 352400 |
| 2021-08-13 | 48.55 | $27.81 | 425129 |
| 2021-08-12 | 50.44 | $28.15 | 366200 |
| 2021-08-11 | 52.61 | $28.53 | 407215 |
| 2021-08-10 | 50.48 | $28.13 | 546000 |
| 2021-08-09 | 49.51 | $27.95 | 349500 |
| 2021-08-06 | 51.92 | $28.40 | 433917 |
| 2021-08-05 | 47.07 | $27.51 | 421939 |
| 2021-08-04 | 45.24 | $27.20 | 431418 |
| 2021-08-03 | 46.27 | $27.41 | 1.2M |
| 2021-08-02 | 45.54 | $27.28 | 654919 |
| 2021-07-30 | 46.70 | $27.53 | 628245 |
| 2021-07-29 | 49.36 | $28.09 | 355700 |
| 2021-07-28 | 49.36 | $28.09 | 569200 |
| 2021-07-27 | 48.37 | $27.88 | 442918 |
| 2021-07-26 | 49.38 | $28.11 | 394718 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-45.78
2026-07-21
Close Price
$29.06
Vol: 2.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.09
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -45.78 | $29.06 | 2.2M |
| 2026-07-20 | -51.81 | $28.86 | 2.3M |
| 2026-07-17 | -38.86 | $29.29 | 2.5M |
| 2026-07-16 | -25.90 | $29.72 | 2.7M |
| 2026-07-15 | -55.12 | $28.75 | 2.8M |
| 2026-07-14 | -61.75 | $28.53 | 6.5M |
| 2026-07-13 | -43.37 | $29.14 | 10.4M |
| 2026-07-10 | -14.47 | $30.13 | 1.3M |
| 2026-07-09 | -18.33 | $30.01 | 1.8M |
| 2026-07-08 | -35.37 | $29.48 | 1.9M |
| 2026-07-07 | -11.04 | $30.23 | 1.5M |
| 2026-07-06 | -6.47 | $30.34 | 1.8M |
| 2026-07-02 | -15.57 | $29.97 | 1.6M |
| 2026-07-01 | -3.53 | $30.21 | 3.3M |
| 2026-06-30 | -10.15 | $29.30 | 2.3M |
| 2026-06-29 | -11.69 | $29.25 | 1.9M |
| 2026-06-26 | -2.46 | $29.55 | 2.8M |
| 2026-06-25 | -8.18 | $29.30 | 1.3M |
| 2026-06-24 | -2.64 | $28.96 | 2.3M |
| 2026-06-23 | -16.23 | $28.60 | 2.4M |
| 2026-06-22 | -26.04 | $28.34 | 1.6M |
| 2026-06-18 | -41.51 | $27.93 | 2.5M |
| 2026-06-17 | -46.52 | $27.76 | 1.6M |
| 2026-06-16 | -24.65 | $28.33 | 1.0M |
| 2026-06-15 | -29.23 | $28.20 | 1.2M |
| 2026-06-12 | 0.00 | $28.69 | 996925 |
| 2026-06-11 | -14.41 | $28.15 | 1.2M |
| 2026-06-10 | -20.00 | $28.01 | 986246 |
| 2026-06-09 | -25.83 | $27.87 | 1.2M |
| 2026-06-08 | -12.12 | $27.54 | 1.2M |
| 2026-06-05 | -23.64 | $27.35 | 1.0M |
| 2026-06-04 | -33.53 | $27.24 | 2.2M |
| 2026-06-03 | -79.33 | $26.46 | 1.1M |
| 2026-06-02 | -48.60 | $27.01 | 1.3M |
| 2026-06-01 | -72.07 | $26.59 | 1.6M |
| 2026-05-29 | -50.28 | $26.98 | 1.6M |
| 2026-05-28 | -43.02 | $27.11 | 1.4M |
| 2026-05-27 | -39.11 | $27.18 | 1.3M |
| 2026-05-26 | -26.26 | $27.41 | 1.9M |
| 2026-05-22 | -29.61 | $27.35 | 1.4M |
| 2026-05-21 | -34.08 | $27.27 | 1.4M |
| 2026-05-20 | -40.22 | $27.16 | 1.8M |
| 2026-05-19 | -81.01 | $26.43 | 1.1M |
| 2026-05-18 | -69.83 | $26.63 | 1.3M |
| 2026-05-15 | -82.12 | $26.41 | 1.5M |
| 2026-05-14 | -68.72 | $26.65 | 1.6M |
| 2026-05-13 | -97.77 | $26.13 | 1.2M |
| 2026-05-12 | -82.95 | $26.42 | 1.4M |
| 2026-05-11 | -65.88 | $26.76 | 1.8M |
| 2026-05-08 | -28.57 | $27.34 | 1.6M |
| 2026-05-07 | -23.81 | $27.43 | 2.5M |
| 2026-05-06 | -13.76 | $27.62 | 3.2M |
| 2026-05-05 | -14.53 | $27.52 | 1.8M |
| 2026-05-04 | -24.47 | $27.20 | 1.5M |
| 2026-05-01 | -11.03 | $27.47 | 1.4M |
| 2026-04-30 | -15.24 | $27.28 | 2.5M |
| 2026-04-29 | -25.91 | $26.93 | 1.5M |
| 2026-04-28 | -17.92 | $27.16 | 2.1M |
| 2026-04-27 | -7.91 | $27.28 | 2.4M |
| 2026-04-24 | -32.49 | $26.41 | 3.1M |
| 2026-04-23 | -15.03 | $26.96 | 2.7M |
| 2026-04-22 | -20.23 | $26.78 | 2.2M |
| 2026-04-21 | -16.71 | $26.87 | 2.3M |
| 2026-04-20 | -8.03 | $27.15 | 1.9M |
| 2026-04-17 | -13.68 | $26.82 | 1.8M |
| 2026-04-16 | -17.96 | $26.23 | 1.0M |
| 2026-04-15 | -12.43 | $26.43 | 1.4M |
| 2026-04-14 | -11.60 | $26.46 | 1.0M |
| 2026-04-13 | -8.84 | $26.56 | 1.5M |
| 2026-04-10 | -16.85 | $26.27 | 2.2M |
| 2026-04-09 | -4.14 | $26.73 | 1.6M |
| 2026-04-08 | -4.28 | $26.39 | 1.9M |
| 2026-04-07 | -5.10 | $25.68 | 1.7M |
| 2026-04-06 | -2.17 | $25.51 | 1.2M |
| 2026-04-02 | -5.79 | $25.05 | 1.3M |
| 2026-04-01 | -9.95 | $24.98 | 1.3M |
| 2026-03-31 | -33.97 | $24.64 | 1.9M |
| 2026-03-30 | -58.37 | $24.13 | 1.3M |
| 2026-03-27 | -56.46 | $24.17 | 1.5M |
| 2026-03-26 | -44.35 | $24.59 | 1.4M |
| 2026-03-25 | -59.45 | $24.44 | 1.2M |
| 2026-03-24 | -56.36 | $24.53 | 1.8M |
| 2026-03-23 | -66.67 | $24.23 | 2.8M |
| 2026-03-20 | -83.28 | $23.80 | 3.2M |
| 2026-03-19 | -86.81 | $23.69 | 1.4M |
| 2026-03-18 | -96.05 | $23.60 | 1.5M |
| 2026-03-17 | -85.24 | $23.97 | 936700 |
| 2026-03-16 | -89.76 | $23.82 | 1.4M |
| 2026-03-13 | -85.84 | $23.95 | 1.3M |
| 2026-03-12 | -88.92 | $23.88 | 1.5M |
| 2026-03-11 | -86.29 | $24.02 | 1.1M |
| 2026-03-10 | -82.49 | $24.17 | 1.9M |
| 2026-03-09 | -76.75 | $24.41 | 1.6M |
| 2026-03-06 | -83.33 | $24.48 | 1.2M |
| 2026-03-05 | -76.90 | $24.95 | 1.4M |
| 2026-03-04 | -70.82 | $25.15 | 1.2M |
| 2026-03-03 | -75.08 | $25.01 | 1.2M |
| 2026-03-02 | -71.43 | $25.13 | 1.6M |
| 2026-02-27 | -90.30 | $24.76 | 2.1M |
| 2026-02-26 | -65.88 | $25.89 | 1.5M |
| 2026-02-25 | -75.07 | $25.58 | 859900 |
| 2026-02-24 | -90.21 | $25.07 | 1.0M |
| 2026-02-23 | -94.46 | $25.04 | 1.2M |
| 2026-02-20 | -67.98 | $26.39 | 1.3M |
| 2026-02-19 | -76.53 | $26.23 | 1.5M |
| 2026-02-18 | -68.59 | $26.45 | 1.1M |
| 2026-02-17 | -70.40 | $26.40 | 888400 |
| 2026-02-13 | -74.01 | $26.30 | 1.1M |
| 2026-02-12 | -91.13 | $26.09 | 1.4M |
| 2026-02-11 | -63.82 | $26.78 | 794600 |
| 2026-02-10 | -52.85 | $27.05 | 973200 |
| 2026-02-09 | -46.75 | $27.20 | 1.4M |
| 2026-02-06 | -45.53 | $27.23 | 1.6M |
| 2026-02-05 | -66.67 | $26.71 | 2.3M |
| 2026-02-04 | -50.00 | $27.12 | 1.9M |
| 2026-02-03 | -73.58 | $26.54 | 2.0M |
| 2026-02-02 | -70.61 | $26.38 | 1.8M |
| 2026-01-30 | -53.41 | $26.55 | 2.5M |
| 2026-01-29 | -23.15 | $27.57 | 2.2M |
| 2026-01-28 | -39.76 | $27.01 | 1.5M |
| 2026-01-27 | -37.98 | $27.07 | 3.1M |
| 2026-01-26 | -25.82 | $27.48 | 2.6M |
| 2026-01-23 | -37.39 | $27.09 | 1.5M |
| 2026-01-22 | -12.46 | $27.93 | 1.6M |
| 2026-01-21 | -2.15 | $27.71 | 1.5M |
| 2026-01-20 | -39.11 | $26.49 | 834201 |
| 2026-01-16 | -30.24 | $26.71 | 711445 |
| 2026-01-15 | -22.98 | $26.89 | 729100 |
| 2026-01-14 | -37.10 | $26.54 | 874000 |
| 2026-01-13 | -54.03 | $26.12 | 947936 |
| 2026-01-12 | -45.16 | $26.34 | 1.3M |
| 2026-01-09 | -22.18 | $26.91 | 2.2M |
| 2026-01-08 | -8.37 | $27.17 | 2.2M |
| 2026-01-07 | -21.18 | $26.32 | 1.0M |
| 2026-01-06 | -10.00 | $26.51 | 1.6M |
| 2026-01-05 | -17.72 | $26.28 | 1.3M |
| 2026-01-02 | -56.33 | $25.67 | 1.2M |
| 2025-12-31 | -77.30 | $25.30 | 881500 |
| 2025-12-30 | -60.12 | $25.58 | 723400 |
| 2025-12-29 | -44.51 | $25.75 | 773600 |
| 2025-12-26 | -27.47 | $26.06 | 572800 |
| 2025-12-24 | -17.03 | $26.25 | 433338 |
| 2025-12-23 | -15.38 | $26.28 | 1.2M |
| 2025-12-22 | -2.87 | $26.46 | 1.0M |
| 2025-12-19 | -10.97 | $26.26 | 3.1M |
| 2025-12-18 | -8.85 | $26.29 | 1.2M |
| 2025-12-17 | -6.79 | $26.30 | 1.1M |
| 2025-12-16 | -17.67 | $25.93 | 1.0M |
| 2025-12-15 | -13.56 | $26.06 | 1.2M |
| 2025-12-12 | -15.14 | $26.01 | 1.0M |
| 2025-12-11 | -10.41 | $26.16 | 1.2M |
| 2025-12-10 | -5.84 | $26.06 | 1.4M |
| 2025-12-09 | -23.05 | $25.19 | 1.3M |
| 2025-12-08 | -5.53 | $25.54 | 1.3M |
| 2025-12-05 | -13.06 | $25.25 | 1.0M |
| 2025-12-04 | -9.46 | $25.33 | 1.1M |
| 2025-12-03 | -10.81 | $25.30 | 1.2M |
| 2025-12-02 | -24.77 | $24.99 | 2.0M |
| 2025-12-01 | -7.66 | $25.37 | 1.7M |
| 2025-11-28 | -27.93 | $24.92 | 856038 |
| 2025-11-26 | -16.67 | $25.17 | 1.7M |
| 2025-11-25 | -9.46 | $25.33 | 2.4M |
| 2025-11-24 | -29.47 | $24.66 | 1.3M |
| 2025-11-21 | -34.02 | $24.60 | 2.6M |
| 2025-11-20 | -60.82 | $24.08 | 1.3M |
| 2025-11-19 | -60.31 | $24.09 | 1.2M |
| 2025-11-18 | -80.93 | $23.69 | 1.6M |
| 2025-11-17 | -96.89 | $23.39 | 1.9M |
| 2025-11-14 | -51.53 | $24.25 | 3.2M |
| 2025-11-13 | -28.93 | $24.56 | 920624 |
| 2025-11-12 | -18.39 | $24.78 | 1.2M |
| 2025-11-11 | -14.18 | $24.89 | 820033 |
| 2025-11-10 | -16.48 | $24.83 | 1.0M |
| 2025-11-07 | -18.01 | $24.79 | 956900 |
| 2025-11-06 | -32.57 | $24.41 | 1.3M |
| 2025-11-05 | -19.16 | $24.76 | 1.1M |
| 2025-11-04 | -32.95 | $24.40 | 1.1M |
| 2025-11-03 | -24.14 | $24.63 | 1.3M |
| 2025-10-31 | -27.97 | $24.53 | 1.3M |
| 2025-10-30 | -33.72 | $24.38 | 1.2M |
| 2025-10-29 | -30.65 | $24.46 | 1.2M |
| 2025-10-28 | -8.81 | $25.03 | 1.3M |
| 2025-10-27 | -9.58 | $25.01 | 1.6M |
| 2025-10-24 | -17.44 | $24.78 | 2.0M |
| 2025-10-23 | -62.91 | $23.67 | 1.6M |
| 2025-10-22 | -65.45 | $23.60 | 1.3M |
| 2025-10-21 | -60.00 | $23.75 | 842340 |
| 2025-10-20 | -70.70 | $23.57 | 1.0M |
| 2025-10-17 | -81.53 | $23.23 | 1.2M |
| 2025-10-16 | -96.49 | $22.77 | 1.9M |
| 2025-10-15 | -79.15 | $24.02 | 1.0M |
| 2025-10-14 | -55.98 | $24.62 | 840536 |
| 2025-10-13 | -73.75 | $24.16 | 840738 |
| 2025-10-10 | -99.61 | $23.49 | 954553 |
| 2025-10-09 | -90.71 | $24.41 | 845737 |
| 2025-10-08 | -85.71 | $24.51 | 855337 |
| 2025-10-07 | -74.18 | $24.72 | 542739 |
| 2025-10-06 | -68.68 | $24.82 | 1.0M |
| 2025-10-03 | -80.22 | $24.61 | 1.0M |
| 2025-10-02 | -90.19 | $24.46 | 930900 |
| 2025-10-01 | -95.83 | $24.55 | 909600 |
| 2025-09-30 | -81.25 | $24.83 | 693433 |
| 2025-09-29 | -88.55 | $24.92 | 1.1M |
| 2025-09-26 | -77.71 | $25.17 | 828500 |
| 2025-09-25 | -84.08 | $25.07 | 646500 |
| 2025-09-24 | -79.49 | $25.15 | 650135 |
| 2025-09-23 | -85.26 | $25.06 | 857711 |
| 2025-09-22 | -69.23 | $25.31 | 730408 |
| 2025-09-19 | -44.44 | $25.67 | 2.1M |
| 2025-09-18 | -21.29 | $25.96 | 634348 |
| 2025-09-17 | -50.50 | $25.37 | 840157 |
| 2025-09-16 | -63.86 | $25.10 | 806400 |
| 2025-09-15 | -43.42 | $25.40 | 657000 |
| 2025-09-12 | -35.96 | $25.57 | 757200 |
| 2025-09-11 | -29.39 | $25.72 | 1.2M |
| 2025-09-10 | -35.96 | $25.57 | 1.0M |
| 2025-09-09 | -28.33 | $25.71 | 729635 |
| 2025-09-08 | -23.46 | $25.78 | 650022 |
| 2025-09-05 | -23.57 | $25.73 | 781808 |
| 2025-09-04 | -3.76 | $26.13 | 681645 |
| 2025-09-03 | -12.03 | $25.91 | 695600 |
| 2025-09-02 | -20.30 | $25.69 | 950005 |
| 2025-08-29 | -10.53 | $25.95 | 1.7M |
| 2025-08-28 | -7.95 | $25.91 | 1.6M |
| 2025-08-27 | -4.17 | $26.01 | 1.4M |
| 2025-08-26 | -6.64 | $25.59 | 1.0M |
| 2025-08-25 | -15.28 | $25.31 | 809900 |
| 2025-08-22 | -6.02 | $25.51 | 1.2M |
| 2025-08-21 | -51.29 | $24.61 | 742000 |
| 2025-08-20 | -51.91 | $24.61 | 740420 |
| 2025-08-19 | -53.62 | $24.57 | 1.0M |
| 2025-08-18 | -54.04 | $24.56 | 967736 |
| 2025-08-15 | -56.96 | $24.50 | 1.2M |
| 2025-08-14 | -32.91 | $25.07 | 963209 |
| 2025-08-13 | -34.60 | $25.03 | 917300 |
| 2025-08-12 | -54.01 | $24.57 | 737136 |
| 2025-08-11 | -84.52 | $23.87 | 734800 |
| 2025-08-08 | -82.95 | $23.92 | 1.2M |
| 2025-08-07 | -93.13 | $23.66 | 1.1M |
| 2025-08-06 | -87.59 | $23.84 | 825000 |
| 2025-08-05 | -82.72 | $24.04 | 1.2M |
| 2025-08-04 | -85.49 | $23.95 | 984300 |
| 2025-08-01 | -92.28 | $23.73 | 1.1M |
| 2025-07-31 | -98.02 | $24.25 | 1.2M |
| 2025-07-30 | -97.33 | $24.53 | 1.3M |
| 2025-07-29 | -96.95 | $24.81 | 1.0M |
| 2025-07-28 | -84.13 | $25.13 | 1.0M |
| 2025-07-25 | -64.04 | $25.42 | 1.4M |
| 2025-07-24 | -62.81 | $25.20 | 1.0M |
| 2025-07-23 | -45.82 | $25.57 | 676830 |
| 2025-07-22 | -47.81 | $25.52 | 981600 |
| 2025-07-21 | -36.18 | $25.45 | 532146 |
| 2025-07-18 | -33.62 | $25.54 | 618341 |
| 2025-07-17 | -32.16 | $25.53 | 1.2M |
| 2025-07-16 | -38.85 | $25.24 | 549400 |
| 2025-07-15 | -43.83 | $25.05 | 1.3M |
| 2025-07-14 | -17.85 | $26.04 | 1.2M |
| 2025-07-11 | -22.31 | $25.87 | 1.0M |
| 2025-07-10 | -13.39 | $26.21 | 1.1M |
| 2025-07-09 | -14.70 | $26.16 | 1.4M |
| 2025-07-08 | -7.37 | $26.43 | 1.4M |
| 2025-07-07 | -11.58 | $26.27 | 1.3M |
| 2025-07-03 | -5.15 | $26.41 | 1.0M |
| 2025-07-02 | -0.30 | $26.22 | 2.8M |
| 2025-07-01 | -11.36 | $25.72 | 1.2M |
| 2025-06-30 | -5.96 | $24.96 | 859600 |
| 2025-06-27 | -8.57 | $24.83 | 1.6M |
| 2025-06-26 | -2.15 | $24.73 | 521000 |
| 2025-06-25 | -24.58 | $24.26 | 846300 |
| 2025-06-24 | -13.41 | $24.46 | 2.6M |
| 2025-06-23 | -31.33 | $24.05 | 646018 |
| 2025-06-20 | -74.10 | $23.34 | 1.0M |
| 2025-06-18 | -84.94 | $23.16 | 545746 |
| 2025-06-17 | -92.17 | $23.04 | 864100 |
| 2025-06-16 | -89.66 | $23.27 | 609600 |
| 2025-06-13 | -81.17 | $23.41 | 1.4M |
| 2025-06-12 | -33.12 | $24.15 | 817000 |
| 2025-06-11 | -32.47 | $24.16 | 850900 |
| 2025-06-10 | -23.17 | $24.38 | 571200 |
| 2025-06-09 | -38.24 | $24.17 | 564400 |
| 2025-06-06 | -40.00 | $24.14 | 519100 |
| 2025-06-05 | -71.18 | $23.61 | 696760 |
| 2025-06-04 | -65.43 | $23.59 | 532549 |
| 2025-06-03 | -44.95 | $23.93 | 725300 |
| 2025-06-02 | -67.17 | $23.49 | 589200 |
| 2025-05-30 | -47.47 | $23.88 | 1.1M |
| 2025-05-29 | -43.18 | $23.87 | 469900 |
| 2025-05-28 | -51.95 | $23.62 | 481700 |
| 2025-05-27 | -38.96 | $23.92 | 446724 |
| 2025-05-23 | -60.61 | $23.42 | 405600 |
| 2025-05-22 | -52.81 | $23.60 | 830100 |
| 2025-05-21 | -57.14 | $23.50 | 551825 |
| 2025-05-20 | -22.94 | $24.29 | 510700 |
| 2025-05-19 | -24.27 | $24.24 | 525700 |
| 2025-05-16 | -8.39 | $24.59 | 563440 |
| 2025-05-15 | -11.31 | $24.51 | 531900 |
| 2025-05-14 | -10.07 | $24.53 | 665200 |
| 2025-05-13 | -9.12 | $24.54 | 832000 |
| 2025-05-12 | -4.92 | $24.64 | 787700 |
| 2025-05-09 | -17.36 | $23.62 | 547646 |
| 2025-05-08 | -16.44 | $23.64 | 721498 |
| 2025-05-07 | -31.81 | $23.00 | 958721 |
| 2025-05-06 | -31.04 | $23.03 | 623340 |
| 2025-05-05 | -23.66 | $23.32 | 461800 |
| 2025-05-02 | -25.19 | $23.26 | 530500 |
| 2025-05-01 | -33.08 | $22.95 | 674335 |
| 2025-04-30 | -42.14 | $22.86 | 811939 |
| 2025-04-29 | -33.94 | $23.22 | 815848 |
| 2025-04-28 | -40.32 | $22.94 | 660103 |
| 2025-04-25 | -43.27 | $22.85 | 889600 |
| 2025-04-24 | -43.92 | $23.04 | 1.3M |
| 2025-04-23 | -37.55 | $23.48 | 1.3M |
| 2025-04-22 | -41.30 | $23.29 | 1.1M |
| 2025-04-21 | -57.71 | $22.46 | 853125 |
| 2025-04-17 | -54.15 | $22.64 | 1.1M |
| 2025-04-16 | -61.86 | $22.25 | 1.0M |
| 2025-04-15 | -63.83 | $22.15 | 811542 |
| 2025-04-14 | -71.94 | $21.74 | 1.1M |
| 2025-04-11 | -78.26 | $21.42 | 993400 |
| 2025-04-10 | -83.79 | $21.14 | 1.2M |
| 2025-04-09 | -56.13 | $22.54 | 1.8M |
| 2025-04-08 | -87.85 | $21.26 | 1.1M |
| 2025-04-07 | -81.15 | $21.67 | 1.3M |
| 2025-04-04 | -91.28 | $21.66 | 1.2M |
| 2025-04-03 | -99.10 | $22.66 | 1.8M |
| 2025-04-02 | -62.62 | $24.68 | 919927 |
| 2025-04-01 | -88.24 | $24.23 | 705036 |
| 2025-03-31 | -82.50 | $24.44 | 885100 |
| 2025-03-28 | -90.26 | $24.29 | 560545 |
| 2025-03-27 | -76.50 | $24.77 | 828601 |
| 2025-03-26 | -73.64 | $24.87 | 506600 |
| 2025-03-25 | -70.20 | $24.99 | 573200 |
| 2025-03-24 | -69.63 | $25.01 | 1.1M |
| 2025-03-21 | -94.84 | $24.13 | 2.4M |
| 2025-03-20 | -95.24 | $24.26 | 2.4M |
| 2025-03-19 | -84.36 | $24.66 | 973600 |
| 2025-03-18 | -90.50 | $24.46 | 735946 |
| 2025-03-17 | -86.81 | $24.60 | 856100 |
| 2025-03-14 | -85.22 | $24.66 | 827307 |
| 2025-03-13 | -98.68 | $24.15 | 757416 |
| 2025-03-12 | -94.65 | $24.53 | 948215 |
| 2025-03-11 | -98.46 | $24.70 | 856513 |
| 2025-03-10 | -93.87 | $25.44 | 1.5M |
| 2025-03-07 | -81.98 | $25.79 | 702100 |
| 2025-03-06 | -89.55 | $25.71 | 529800 |
| 2025-03-05 | -88.02 | $25.93 | 557530 |
| 2025-03-04 | -86.05 | $26.06 | 736300 |
| 2025-03-03 | -62.73 | $26.90 | 882900 |
| 2025-02-28 | -62.27 | $26.91 | 766000 |
| 2025-02-27 | -72.27 | $26.69 | 463900 |
| 2025-02-26 | -78.18 | $26.56 | 599300 |
| 2025-02-25 | -82.27 | $26.47 | 668799 |
| 2025-02-24 | -94.12 | $26.36 | 510600 |
| 2025-02-21 | -80.36 | $26.48 | 640300 |
| 2025-02-20 | -44.49 | $27.27 | 603228 |
| 2025-02-19 | -34.80 | $27.49 | 568700 |
| 2025-02-18 | -21.59 | $27.79 | 622900 |
| 2025-02-14 | -49.15 | $27.12 | 485900 |
| 2025-02-13 | -33.85 | $27.40 | 747300 |
| 2025-02-12 | -42.69 | $27.17 | 546800 |
| 2025-02-11 | -17.21 | $27.75 | 511027 |
| 2025-02-10 | -29.50 | $27.15 | 613839 |
| 2025-02-07 | -18.68 | $27.49 | 809729 |
| 2025-02-06 | -2.36 | $28.18 | 629143 |
| 2025-02-05 | -0.25 | $28.04 | 710816 |
| 2025-02-04 | -7.59 | $27.70 | 1.2M |
| 2025-02-03 | -10.63 | $27.58 | 1.3M |
| 2025-01-31 | -7.51 | $27.62 | 2.2M |
| 2025-01-30 | -15.17 | $26.79 | 1.2M |
| 2025-01-29 | -21.54 | $26.49 | 586734 |
| 2025-01-28 | -18.33 | $26.59 | 584533 |
| 2025-01-27 | -8.68 | $26.89 | 891900 |
| 2025-01-24 | -15.38 | $26.36 | 453700 |
| 2025-01-23 | -23.44 | $26.14 | 635400 |
| 2025-01-22 | -17.95 | $26.29 | 457701 |
| 2025-01-21 | -12.45 | $26.44 | 557900 |
| 2025-01-17 | -29.41 | $26.09 | 445437 |
| 2025-01-16 | -43.21 | $25.89 | 455123 |
| 2025-01-15 | -39.88 | $26.01 | 771924 |
| 2025-01-14 | -52.27 | $25.63 | 1.1M |
| 2025-01-13 | -73.26 | $25.01 | 1.2M |
| 2025-01-10 | -81.70 | $24.76 | 1.9M |
| 2025-01-08 | -93.77 | $25.07 | 588916 |
| 2025-01-07 | -90.88 | $25.24 | 743503 |
| 2025-01-06 | -81.36 | $25.53 | 721900 |
| 2025-01-03 | -68.81 | $25.90 | 558315 |
| 2025-01-02 | -80.00 | $25.57 | 636700 |
| 2024-12-31 | -67.12 | $25.95 | 545000 |
| 2024-12-30 | -68.47 | $25.91 | 497200 |
| 2024-12-27 | -67.12 | $25.95 | 467141 |
| 2024-12-26 | -58.82 | $26.24 | 359019 |
| 2024-12-24 | -66.56 | $26.03 | 179833 |
| 2024-12-23 | -81.15 | $25.70 | 646633 |
| 2024-12-20 | -86.91 | $25.48 | 3.0M |
| 2024-12-19 | -94.24 | $25.20 | 991303 |
| 2024-12-18 | -99.45 | $25.19 | 1.1M |
| 2024-12-17 | -92.04 | $26.72 | 821500 |
| 2024-12-16 | -67.70 | $27.27 | 706035 |
| 2024-12-13 | -76.99 | $27.06 | 705200 |
| 2024-12-12 | -68.14 | $27.26 | 652430 |
| 2024-12-11 | -58.85 | $27.47 | 810315 |
| 2024-12-10 | -61.06 | $27.42 | 806000 |
| 2024-12-09 | -62.39 | $27.39 | 662714 |
| 2024-12-06 | -66.37 | $27.30 | 505300 |
| 2024-12-05 | -63.72 | $27.36 | 688500 |
| 2024-12-04 | -75.22 | $27.10 | 557700 |
| 2024-12-03 | -45.91 | $27.06 | 588622 |
| 2024-12-02 | -31.11 | $27.40 | 641500 |
| 2024-11-29 | -26.44 | $27.61 | 411600 |
| 2024-11-27 | -26.67 | $27.60 | 729000 |
| 2024-11-26 | -24.89 | $27.68 | 900929 |
| 2024-11-25 | -14.22 | $28.16 | 1.2M |
| 2024-11-22 | -11.37 | $27.90 | 1.4M |
| 2024-11-21 | -23.44 | $27.29 | 592481 |
| 2024-11-20 | -28.14 | $26.99 | 496300 |
| 2024-11-19 | -30.97 | $26.85 | 461306 |
| 2024-11-18 | -29.76 | $26.91 | 488014 |
| 2024-11-15 | -23.89 | $27.20 | 633000 |
| 2024-11-14 | -23.08 | $27.24 | 608721 |
| 2024-11-13 | -20.04 | $27.39 | 640732 |
| 2024-11-12 | -17.21 | $27.53 | 463420 |
| 2024-11-11 | -14.37 | $27.67 | 583100 |
| 2024-11-08 | -24.50 | $27.15 | 738000 |
| 2024-11-07 | -25.65 | $27.00 | 922800 |
| 2024-11-06 | -1.39 | $28.30 | 1.1M |
| 2024-11-05 | -13.13 | $25.40 | 476928 |
| 2024-11-04 | -24.18 | $25.03 | 579909 |
| 2024-11-01 | -30.45 | $24.82 | 404806 |
| 2024-10-31 | -32.84 | $24.74 | 400549 |
| 2024-10-30 | -18.62 | $25.14 | 503300 |
| 2024-10-29 | -2.01 | $25.01 | 458100 |
| 2024-10-28 | -4.01 | $24.95 | 720200 |
| 2024-10-25 | -33.80 | $23.96 | 708500 |
| 2024-10-24 | -28.46 | $23.99 | 647491 |
| 2024-10-23 | -33.71 | $23.85 | 572900 |
| 2024-10-22 | -32.96 | $23.87 | 411100 |
| 2024-10-21 | -41.57 | $23.64 | 493400 |
| 2024-10-18 | -8.24 | $24.53 | 645213 |
| 2024-10-17 | -3.00 | $24.67 | 489548 |
| 2024-10-16 | -11.61 | $24.44 | 435937 |
| 2024-10-15 | -17.19 | $24.20 | 582600 |
| 2024-10-14 | -33.76 | $23.63 | 308436 |
| 2024-10-11 | -37.61 | $23.54 | 428423 |
| 2024-10-10 | -64.96 | $22.90 | 331027 |
| 2024-10-09 | -66.67 | $22.86 | 543723 |
| 2024-10-08 | -76.92 | $22.62 | 420644 |
| 2024-10-07 | -75.21 | $22.66 | 370000 |
| 2024-10-04 | -64.96 | $22.90 | 511500 |
| 2024-10-03 | -87.61 | $22.37 | 424000 |
| 2024-10-02 | -95.00 | $22.33 | 533320 |
| 2024-10-01 | -85.45 | $22.54 | 560563 |
| 2024-09-30 | -59.35 | $23.15 | 466321 |
| 2024-09-27 | -76.26 | $22.80 | 655337 |
| 2024-09-26 | -61.64 | $23.12 | 694200 |
| 2024-09-25 | -80.82 | $22.70 | 457723 |
| 2024-09-24 | -70.32 | $22.93 | 744109 |
| 2024-09-23 | -36.24 | $23.74 | 475913 |
| 2024-09-20 | -35.04 | $23.80 | 2.8M |
| 2024-09-19 | -17.95 | $24.20 | 477717 |
| 2024-09-18 | -43.59 | $23.60 | 592100 |
| 2024-09-17 | -42.31 | $23.63 | 409200 |
| 2024-09-16 | -49.57 | $23.46 | 532243 |
| 2024-09-13 | -57.69 | $23.27 | 447544 |
| 2024-09-12 | -83.76 | $22.66 | 390200 |
| 2024-09-11 | -82.05 | $22.70 | 519700 |
| 2024-09-10 | -75.51 | $23.14 | 673500 |
| 2024-09-09 | -74.46 | $23.25 | 528018 |
| 2024-09-06 | -82.61 | $23.10 | 463106 |
| 2024-09-05 | -58.15 | $23.55 | 436400 |
| 2024-09-04 | -35.33 | $23.97 | 399534 |
| 2024-09-03 | -29.35 | $24.08 | 536300 |
| 2024-08-30 | -11.33 | $24.33 | 700848 |
| 2024-08-29 | -10.16 | $24.36 | 351000 |
| 2024-08-28 | -35.06 | $24.06 | 309900 |
| 2024-08-27 | -44.64 | $23.92 | 369400 |
| 2024-08-26 | -41.19 | $24.13 | 377510 |
| 2024-08-23 | -41.02 | $24.26 | 530400 |
| 2024-08-22 | -65.53 | $23.48 | 308539 |
| 2024-08-21 | -72.33 | $23.20 | 327300 |
| 2024-08-20 | -75.24 | $23.08 | 433700 |
| 2024-08-19 | -62.62 | $23.60 | 520817 |
| 2024-08-16 | -63.59 | $23.56 | 547800 |
| 2024-08-15 | -67.96 | $23.38 | 469900 |
| 2024-08-14 | -74.76 | $23.10 | 444600 |
| 2024-08-13 | -71.12 | $23.25 | 325106 |
| 2024-08-12 | -78.16 | $22.96 | 411000 |
| 2024-08-09 | -69.17 | $23.33 | 411441 |
| 2024-08-08 | -70.33 | $23.24 | 400100 |
| 2024-08-07 | -74.72 | $22.90 | 338029 |
| 2024-08-06 | -59.66 | $23.06 | 465545 |
| 2024-08-05 | -55.77 | $22.99 | 643121 |
| 2024-08-02 | -47.55 | $23.46 | 625505 |
| 2024-08-01 | -35.08 | $24.11 | 953800 |
| 2024-07-31 | -19.32 | $25.04 | 833649 |
| 2024-07-30 | -15.59 | $25.26 | 814936 |
| 2024-07-29 | -16.44 | $25.21 | 907200 |
| 2024-07-26 | -1.36 | $26.10 | 1.1M |
| 2024-07-25 | -4.76 | $25.12 | 1.1M |
| 2024-07-24 | -16.57 | $24.31 | 802000 |
| 2024-07-23 | -5.65 | $24.87 | 680225 |
| 2024-07-22 | -6.18 | $24.74 | 733921 |
| 2024-07-19 | -15.12 | $24.27 | 859901 |
| 2024-07-18 | -15.12 | $24.27 | 1.2M |
| 2024-07-17 | -1.02 | $24.72 | 1.5M |
| 2024-07-16 | -1.51 | $24.20 | 1.1M |
| 2024-07-15 | -1.84 | $23.28 | 813900 |
| 2024-07-12 | -3.33 | $22.44 | 953700 |
| 2024-07-11 | -3.07 | $22.07 | 797100 |
| 2024-07-10 | 0.00 | $21.59 | 773900 |
| 2024-07-09 | -2.56 | $21.00 | 628542 |
| 2024-07-08 | -22.00 | $20.65 | 798200 |
| 2024-07-05 | -28.67 | $20.55 | 1.7M |
| 2024-07-03 | -30.67 | $20.52 | 637200 |
| 2024-07-02 | -9.33 | $20.84 | 499900 |
| 2024-07-01 | -20.67 | $20.67 | 783900 |
| 2024-06-28 | -9.86 | $20.76 | 2.0M |
| 2024-06-27 | -20.80 | $20.47 | 568637 |
| 2024-06-26 | -35.20 | $20.29 | 427400 |
| 2024-06-25 | -39.37 | $20.25 | 727702 |
| 2024-06-24 | -21.71 | $20.49 | 537100 |
| 2024-06-21 | -68.33 | $20.05 | 1.9M |
| 2024-06-20 | -68.98 | $20.15 | 481844 |
| 2024-06-18 | -74.21 | $20.05 | 475100 |
| 2024-06-17 | -78.35 | $20.03 | 586112 |
| 2024-06-14 | -93.16 | $19.66 | 372200 |
| 2024-06-13 | -83.46 | $19.92 | 463928 |
| 2024-06-12 | -76.88 | $20.22 | 541513 |
| 2024-06-11 | -90.94 | $19.77 | 448325 |
| 2024-06-10 | -90.31 | $19.79 | 579641 |
| 2024-06-07 | -94.14 | $19.95 | 335900 |
| 2024-06-06 | -90.34 | $20.06 | 437439 |
| 2024-06-05 | -90.69 | $20.05 | 429700 |
| 2024-06-04 | -97.24 | $19.86 | 516614 |
| 2024-06-03 | -90.94 | $20.07 | 529127 |
| 2024-05-31 | -81.88 | $20.33 | 1.6M |
| 2024-05-30 | -83.62 | $20.28 | 740647 |
| 2024-05-29 | -94.43 | $19.97 | 530123 |
| 2024-05-28 | -94.38 | $20.33 | 572324 |
| 2024-05-24 | -90.56 | $20.57 | 609725 |
| 2024-05-23 | -94.09 | $20.61 | 655800 |
| 2024-05-22 | -93.17 | $21.18 | 453218 |
| 2024-05-21 | -65.84 | $21.62 | 555800 |
| 2024-05-20 | -77.02 | $21.44 | 482600 |
| 2024-05-17 | -38.92 | $21.96 | 390624 |
| 2024-05-16 | -31.75 | $22.01 | 553700 |
| 2024-05-15 | -26.69 | $22.05 | 713638 |
| 2024-05-14 | -8.85 | $22.38 | 323900 |
| 2024-05-13 | -20.80 | $22.11 | 355717 |
| 2024-05-10 | -20.80 | $22.11 | 278200 |
| 2024-05-09 | -21.24 | $22.10 | 441440 |
| 2024-05-08 | -20.35 | $22.12 | 555100 |
| 2024-05-07 | -28.32 | $21.94 | 398802 |
| 2024-05-06 | -23.89 | $22.04 | 591112 |
| 2024-05-03 | -35.40 | $21.78 | 446200 |
| 2024-05-02 | -39.38 | $21.69 | 441647 |
| 2024-05-01 | -45.58 | $21.55 | 749417 |
| 2024-04-30 | -65.93 | $21.09 | 748338 |
| 2024-04-29 | -47.35 | $21.51 | 872200 |
| 2024-04-26 | -30.53 | $21.89 | 641100 |
| 2024-04-25 | -10.26 | $22.07 | 728300 |
| 2024-04-24 | -3.08 | $22.21 | 764700 |
| 2024-04-23 | -12.30 | $21.96 | 804126 |
| 2024-04-22 | -27.81 | $21.67 | 1.2M |
| 2024-04-19 | -63.64 | $21.00 | 866100 |
| 2024-04-18 | -88.77 | $20.53 | 883144 |
| 2024-04-17 | -94.83 | $20.54 | 501800 |
| 2024-04-16 | -95.40 | $20.53 | 478241 |
| 2024-04-15 | -86.18 | $20.88 | 392000 |
| 2024-04-12 | -86.33 | $20.99 | 389100 |
| 2024-04-11 | -80.29 | $21.09 | 371129 |
| 2024-04-10 | -70.80 | $21.22 | 770500 |
| 2024-04-09 | -5.84 | $22.11 | 525315 |
| 2024-04-08 | -35.04 | $21.71 | 478243 |
| 2024-04-05 | -72.26 | $21.20 | 471013 |
| 2024-04-04 | -64.23 | $21.31 | 723500 |
| 2024-04-03 | -68.61 | $21.25 | 649800 |
| 2024-04-02 | -62.35 | $21.18 | 656330 |
| 2024-04-01 | -41.98 | $21.51 | 574503 |
| 2024-03-28 | -7.02 | $21.96 | 901800 |
| 2024-03-27 | -18.07 | $21.73 | 1.1M |
| 2024-03-26 | -45.18 | $21.28 | 415400 |
| 2024-03-25 | -42.77 | $21.32 | 389912 |
| 2024-03-22 | -45.18 | $21.28 | 379000 |
| 2024-03-21 | -16.87 | $21.75 | 633818 |
| 2024-03-20 | -7.91 | $21.65 | 473121 |
| 2024-03-19 | -49.63 | $21.05 | 531020 |
| 2024-03-18 | -57.04 | $20.95 | 691045 |
| 2024-03-15 | -56.21 | $21.04 | 1.6M |
| 2024-03-14 | -63.40 | $20.93 | 940900 |
| 2024-03-13 | -41.83 | $21.26 | 417000 |
| 2024-03-12 | -41.83 | $21.26 | 600400 |
| 2024-03-11 | -33.33 | $21.39 | 463426 |
| 2024-03-08 | -30.07 | $21.44 | 475800 |
| 2024-03-07 | -41.18 | $21.27 | 388400 |
| 2024-03-06 | -39.22 | $21.30 | 657400 |
| 2024-03-05 | -31.37 | $21.42 | 822800 |
| 2024-03-04 | -74.51 | $20.76 | 707253 |
| 2024-03-01 | -71.24 | $20.81 | 571600 |
| 2024-02-29 | -70.92 | $20.96 | 707703 |
| 2024-02-28 | -86.77 | $20.80 | 509846 |
| 2024-02-27 | -82.01 | $20.98 | 457736 |
| 2024-02-26 | -86.19 | $20.88 | 572700 |
| 2024-02-23 | -74.48 | $21.16 | 415700 |
| 2024-02-22 | -74.06 | $21.17 | 451018 |
| 2024-02-21 | -63.18 | $21.43 | 481677 |
| 2024-02-20 | -64.02 | $21.41 | 760226 |
| 2024-02-16 | -54.81 | $21.63 | 659816 |
| 2024-02-15 | -51.46 | $21.71 | 688327 |
| 2024-02-14 | -66.53 | $21.35 | 786000 |
| 2024-02-13 | -82.43 | $20.97 | 879022 |
| 2024-02-12 | -57.32 | $21.57 | 500400 |
| 2024-02-09 | -72.38 | $21.21 | 604714 |
| 2024-02-08 | -83.26 | $20.95 | 408107 |
| 2024-02-07 | -83.68 | $20.94 | 671506 |
| 2024-02-06 | -91.07 | $20.90 | 652600 |
| 2024-02-05 | -85.71 | $21.02 | 599433 |
| 2024-02-02 | -73.66 | $21.29 | 837105 |
| 2024-02-01 | -71.88 | $21.33 | 948400 |
| 2024-01-31 | -55.80 | $21.69 | 1.7M |
| 2024-01-30 | -14.46 | $22.77 | 628835 |
| 2024-01-29 | -16.94 | $22.76 | 720631 |
| 2024-01-26 | -35.89 | $22.29 | 908300 |
| 2024-01-25 | -63.31 | $21.61 | 1.2M |
| 2024-01-24 | -53.63 | $21.85 | 1.1M |
| 2024-01-23 | -61.69 | $21.65 | 831500 |
| 2024-01-22 | -41.13 | $22.16 | 665168 |
| 2024-01-19 | -60.71 | $21.69 | 573924 |
| 2024-01-18 | -74.60 | $21.34 | 666100 |
| 2024-01-17 | -85.32 | $21.07 | 445900 |
| 2024-01-16 | -98.56 | $21.17 | 428021 |
| 2024-01-12 | -90.66 | $21.57 | 410141 |
| 2024-01-11 | -69.67 | $21.75 | 640349 |
| 2024-01-10 | -54.39 | $21.92 | 406000 |
| 2024-01-09 | -53.56 | $21.94 | 517700 |
| 2024-01-08 | -40.16 | $22.22 | 919254 |
| 2024-01-05 | -39.86 | $22.10 | 2.2M |
| 2024-01-04 | -32.53 | $22.28 | 1.0M |
| 2024-01-03 | -36.30 | $22.12 | 638226 |
| 2024-01-02 | -16.17 | $22.73 | 817427 |
| 2023-12-29 | -9.50 | $22.86 | 840100 |
| 2023-12-28 | -2.11 | $23.14 | 453300 |
| 2023-12-27 | -5.95 | $22.96 | 360200 |
| 2023-12-26 | -3.89 | $23.05 | 561040 |
| 2023-12-22 | -11.24 | $22.72 | 443539 |
| 2023-12-21 | -12.36 | $22.67 | 566100 |
| 2023-12-20 | -19.10 | $22.37 | 848900 |
| 2023-12-19 | -3.40 | $23.03 | 795500 |
| 2023-12-18 | -7.69 | $22.73 | 875409 |
| 2023-12-15 | -10.72 | $22.60 | 3.0M |
| 2023-12-14 | -5.83 | $22.81 | 1.3M |
| 2023-12-13 | -9.36 | $21.87 | 1.3M |
| 2023-12-12 | -3.72 | $21.17 | 742828 |
| 2023-12-11 | -4.88 | $21.08 | 747923 |
| 2023-12-08 | -6.10 | $21.04 | 664627 |
| 2023-12-07 | -1.68 | $20.88 | 851500 |
| 2023-12-06 | -17.11 | $20.42 | 740700 |
| 2023-12-05 | -18.06 | $20.31 | 655300 |
| 2023-12-04 | -5.21 | $20.68 | 843300 |
| 2023-12-01 | -2.75 | $20.43 | 1.0M |
| 2023-11-30 | -15.84 | $19.65 | 777232 |
| 2023-11-29 | -8.80 | $19.68 | 1.1M |
| 2023-11-28 | -28.10 | $19.22 | 560543 |
| 2023-11-27 | -30.88 | $19.14 | 690000 |
| 2023-11-24 | -30.34 | $19.10 | 231403 |
| 2023-11-22 | -30.34 | $19.10 | 639700 |
| 2023-11-21 | -23.79 | $19.22 | 658700 |
| 2023-11-20 | -12.17 | $19.49 | 843011 |
| 2023-11-17 | -14.83 | $19.42 | 607100 |
| 2023-11-16 | -13.31 | $19.46 | 784800 |
| 2023-11-15 | -15.97 | $19.39 | 863719 |
| 2023-11-14 | -12.55 | $19.48 | 1.2M |
| 2023-11-13 | -62.65 | $18.11 | 671015 |
| 2023-11-10 | -58.23 | $18.22 | 565517 |
| 2023-11-09 | -62.65 | $18.11 | 905334 |
| 2023-11-08 | -59.44 | $18.19 | 950500 |
| 2023-11-07 | -53.82 | $18.33 | 905300 |
| 2023-11-06 | -33.73 | $18.83 | 977917 |
| 2023-11-03 | -18.47 | $19.21 | 834000 |
| 2023-11-02 | -6.08 | $18.88 | 772300 |
| 2023-11-01 | -54.70 | $18.00 | 857208 |
| 2023-10-31 | -58.56 | $17.93 | 818344 |
| 2023-10-30 | -54.70 | $18.00 | 904800 |
| 2023-10-27 | -65.19 | $17.81 | 1.2M |
| 2023-10-26 | -47.51 | $18.13 | 1.4M |
| 2023-10-25 | -72.38 | $17.68 | 1.1M |
| 2023-10-24 | -81.22 | $17.52 | 919920 |
| 2023-10-23 | -81.36 | $17.55 | 1.1M |
| 2023-10-20 | -98.86 | $17.26 | 822242 |
| 2023-10-19 | -60.00 | $17.94 | 523800 |
| 2023-10-18 | -50.29 | $18.11 | 581411 |
| 2023-10-17 | -22.86 | $18.59 | 931400 |
| 2023-10-16 | -11.97 | $18.49 | 906912 |
| 2023-10-13 | -52.11 | $17.92 | 896900 |
| 2023-10-12 | -40.85 | $18.08 | 607343 |
| 2023-10-11 | -26.06 | $18.29 | 432924 |
| 2023-10-10 | -27.46 | $18.27 | 498200 |
| 2023-10-09 | -45.07 | $18.02 | 722101 |
| 2023-10-06 | -51.41 | $17.93 | 987646 |
| 2023-10-05 | -70.42 | $17.66 | 625958 |
| 2023-10-04 | -90.14 | $17.38 | 645524 |
| 2023-10-03 | -86.62 | $17.52 | 531619 |
| 2023-10-02 | -87.43 | $17.63 | 841329 |
| 2023-09-29 | -68.93 | $18.05 | 1.0M |
| 2023-09-28 | -78.16 | $17.86 | 1.0M |
| 2023-09-27 | -67.48 | $18.08 | 881400 |
| 2023-09-26 | -73.30 | $17.96 | 1.4M |
| 2023-09-25 | -60.68 | $18.22 | 593634 |
| 2023-09-22 | -62.14 | $18.19 | 995513 |
| 2023-09-21 | -55.34 | $18.33 | 974000 |
| 2023-09-20 | -52.43 | $18.39 | 907700 |
| 2023-09-19 | -49.51 | $18.45 | 1.1M |
| 2023-09-18 | -55.83 | $18.32 | 943713 |
| 2023-09-15 | -58.94 | $18.26 | 3.6M |
| 2023-09-14 | -81.73 | $17.79 | 1.1M |
| 2023-09-13 | -92.31 | $17.57 | 1.0M |
| 2023-09-12 | -95.93 | $17.84 | 992709 |
| 2023-09-11 | -98.55 | $17.96 | 736636 |
| 2023-09-08 | -87.97 | $18.30 | 741300 |
| 2023-09-07 | -98.50 | $18.08 | 1.2M |
| 2023-09-06 | -97.98 | $18.29 | 610824 |
| 2023-09-05 | -80.00 | $18.87 | 566800 |
| 2023-09-01 | -60.87 | $19.31 | 511721 |
| 2023-08-31 | -78.26 | $18.91 | 625321 |
| 2023-08-30 | -73.91 | $19.01 | 494900 |
| 2023-08-29 | -66.52 | $19.18 | 434000 |
| 2023-08-28 | -77.39 | $18.93 | 619948 |
| 2023-08-25 | -91.29 | $18.68 | 575000 |
| 2023-08-24 | -90.28 | $18.83 | 685600 |
| 2023-08-23 | -90.75 | $18.86 | 649700 |
| 2023-08-22 | -97.07 | $18.61 | 722255 |
| 2023-08-21 | -89.73 | $18.92 | 1.1M |
| 2023-08-18 | -82.40 | $19.22 | 713216 |
| 2023-08-17 | -76.53 | $19.46 | 1.2M |
| 2023-08-16 | -98.04 | $18.58 | 839077 |
| 2023-08-15 | -97.05 | $18.64 | 928265 |
| 2023-08-14 | -93.65 | $19.64 | 496400 |
| 2023-08-11 | -69.69 | $20.13 | 685200 |
| 2023-08-10 | -57.75 | $20.43 | 537000 |
| 2023-08-09 | -62.03 | $20.27 | 443000 |
| 2023-08-08 | -59.09 | $20.38 | 661514 |
| 2023-08-07 | -50.12 | $20.53 | 396700 |
| 2023-08-04 | -53.79 | $20.32 | 448111 |
| 2023-08-03 | -49.57 | $20.30 | 666400 |
| 2023-08-02 | -40.54 | $20.49 | 910300 |
| 2023-08-01 | -42.66 | $20.38 | 1.1M |
| 2023-07-31 | -36.68 | $20.69 | 1.1M |
| 2023-07-28 | -23.75 | $21.36 | 1.3M |
| 2023-07-27 | -12.93 | $21.92 | 1.3M |
| 2023-07-26 | -1.96 | $22.40 | 1.1M |
| 2023-07-25 | -12.50 | $21.40 | 1.2M |
| 2023-07-24 | -6.36 | $21.68 | 1.4M |
| 2023-07-21 | -15.75 | $20.94 | 1.0M |
| 2023-07-20 | -9.55 | $21.20 | 1.3M |
| 2023-07-19 | -1.91 | $21.52 | 1.2M |
| 2023-07-18 | -1.21 | $20.68 | 1.2M |
| 2023-07-17 | -13.48 | $19.40 | 576400 |
| 2023-07-14 | -20.43 | $19.24 | 744235 |
| 2023-07-13 | -14.69 | $19.50 | 952115 |
| 2023-07-12 | -27.76 | $19.18 | 795317 |
| 2023-07-11 | -48.57 | $18.67 | 1.1M |
| 2023-07-10 | -50.20 | $18.63 | 813200 |
| 2023-07-07 | -55.10 | $18.51 | 901448 |
| 2023-07-06 | -79.18 | $17.92 | 1.1M |
| 2023-07-05 | -69.92 | $18.21 | 618868 |
| 2023-07-03 | -50.39 | $18.58 | 276400 |
| 2023-06-30 | -67.77 | $18.01 | 554948 |
| 2023-06-29 | -49.44 | $18.10 | 876301 |
| 2023-06-28 | -54.02 | $17.91 | 675300 |
| 2023-06-27 | -44.88 | $18.24 | 473100 |
| 2023-06-26 | -54.85 | $17.88 | 454986 |
| 2023-06-23 | -60.94 | $17.66 | 732720 |
| 2023-06-22 | -52.35 | $17.97 | 979900 |
| 2023-06-21 | -37.12 | $18.52 | 500189 |
| 2023-06-20 | -27.98 | $18.85 | 680900 |
| 2023-06-16 | -18.01 | $19.21 | 2.9M |
| 2023-06-15 | -14.40 | $19.34 | 644035 |
| 2023-06-14 | -19.67 | $19.15 | 883900 |
| 2023-06-13 | -3.04 | $19.68 | 726200 |
| 2023-06-12 | -9.87 | $19.24 | 829602 |
| 2023-06-09 | -11.50 | $19.08 | 774402 |
| 2023-06-08 | -8.63 | $19.21 | 727000 |
| 2023-06-07 | -2.65 | $19.48 | 1.1M |
| 2023-06-06 | -1.09 | $18.70 | 844808 |
| 2023-06-05 | -16.83 | $17.65 | 898646 |
| 2023-06-02 | -3.56 | $18.06 | 778802 |
| 2023-06-01 | -34.71 | $16.98 | 869101 |
| 2023-05-31 | -51.55 | $16.49 | 866200 |
| 2023-05-30 | -44.48 | $16.84 | 853513 |
| 2023-05-26 | -56.61 | $16.82 | 670619 |
| 2023-05-25 | -62.21 | $16.86 | 638600 |
| 2023-05-24 | -56.69 | $17.12 | 653736 |
| 2023-05-23 | -51.80 | $17.35 | 796046 |
| 2023-05-22 | -54.56 | $17.37 | 681800 |
| 2023-05-19 | -68.70 | $16.67 | 1.3M |
| 2023-05-18 | -57.34 | $17.26 | 1.3M |
| 2023-05-17 | -59.06 | $17.18 | 1.4M |
| 2023-05-16 | -78.25 | $16.25 | 1.2M |
| 2023-05-15 | -78.12 | $16.29 | 1.9M |
| 2023-05-12 | -90.32 | $15.62 | 1.7M |
| 2023-05-11 | -99.26 | $15.62 | 1.5M |
| 2023-05-10 | -98.95 | $16.31 | 688134 |
| 2023-05-09 | -91.10 | $16.70 | 937290 |
| 2023-05-08 | -82.84 | $17.09 | 1.5M |
| 2023-05-05 | -82.84 | $17.09 | 1.0M |
| 2023-05-04 | -90.47 | $16.73 | 2.6M |
| 2023-05-03 | -94.09 | $17.02 | 2.0M |
| 2023-05-02 | -98.33 | $16.87 | 1.8M |
| 2023-05-01 | -97.55 | $18.21 | 1.2M |
| 2023-04-28 | -82.89 | $19.11 | 1.0M |
| 2023-04-27 | -73.17 | $19.38 | 998200 |
| 2023-04-26 | -95.50 | $18.85 | 1.1M |
| 2023-04-25 | -96.68 | $18.99 | 1.0M |
| 2023-04-24 | -89.10 | $19.82 | 616820 |
| 2023-04-21 | -92.42 | $19.75 | 666702 |
| 2023-04-20 | -78.20 | $20.05 | 717100 |
| 2023-04-19 | -75.00 | $20.30 | 755541 |
| 2023-04-18 | -95.56 | $19.72 | 1.2M |
| 2023-04-17 | -70.00 | $20.63 | 691600 |
| 2023-04-14 | -81.85 | $20.31 | 774800 |
| 2023-04-13 | -74.81 | $20.50 | 556438 |
| 2023-04-12 | -79.85 | $20.34 | 845700 |
| 2023-04-11 | -78.93 | $20.46 | 1.1M |
| 2023-04-10 | -90.49 | $20.05 | 942726 |
| 2023-04-06 | -86.80 | $20.22 | 871725 |
| 2023-04-05 | -91.67 | $20.15 | 1.1M |
| 2023-04-04 | -89.09 | $20.35 | 1.3M |
| 2023-04-03 | -86.50 | $20.54 | 1.2M |
| 2023-03-31 | -86.66 | $20.63 | 920000 |
| 2023-03-30 | -89.47 | $20.43 | 819837 |
| 2023-03-29 | -82.38 | $21.00 | 693377 |
| 2023-03-28 | -79.95 | $21.23 | 612300 |
| 2023-03-27 | -84.31 | $20.94 | 757414 |
| 2023-03-24 | -85.18 | $20.87 | 838200 |
| 2023-03-23 | -89.29 | $20.54 | 1.4M |
| 2023-03-22 | -83.81 | $20.98 | 882036 |
| 2023-03-21 | -66.75 | $22.35 | 1.1M |
| 2023-03-20 | -80.70 | $21.23 | 1.6M |
| 2023-03-17 | -81.82 | $21.14 | 3.0M |
| 2023-03-16 | -75.22 | $21.67 | 2.0M |
| 2023-03-15 | -84.31 | $20.94 | 2.3M |
| 2023-03-14 | -81.44 | $21.17 | 1.8M |
| 2023-03-13 | -93.65 | $20.19 | 3.4M |
| 2023-03-10 | -87.15 | $23.03 | 1.9M |
| 2023-03-09 | -99.48 | $23.86 | 733849 |
| 2023-03-08 | -91.34 | $25.48 | 417803 |
| 2023-03-07 | -98.68 | $25.64 | 446026 |
| 2023-03-06 | -91.00 | $26.16 | 1.0M |
| 2023-03-03 | -76.73 | $26.73 | 453012 |
| 2023-03-02 | -96.53 | $26.33 | 446700 |
| 2023-03-01 | -48.11 | $27.39 | 458804 |
| 2023-02-28 | -50.27 | $27.35 | 578042 |
| 2023-02-27 | -52.43 | $27.31 | 535200 |
| 2023-02-24 | -44.27 | $27.12 | 450300 |
| 2023-02-23 | -50.34 | $26.80 | 288144 |
| 2023-02-22 | -48.30 | $26.72 | 476700 |
| 2023-02-21 | -47.99 | $26.73 | 410443 |
| 2023-02-17 | -38.08 | $27.05 | 350200 |
| 2023-02-16 | -45.20 | $26.82 | 271643 |
| 2023-02-15 | -25.62 | $27.45 | 303535 |
| 2023-02-14 | -36.42 | $27.10 | 253400 |
| 2023-02-13 | -28.70 | $27.35 | 240219 |
| 2023-02-10 | -36.73 | $27.09 | 348900 |
| 2023-02-09 | -32.41 | $27.23 | 292700 |
| 2023-02-08 | -25.93 | $27.44 | 356700 |
| 2023-02-07 | -15.43 | $27.78 | 454016 |
| 2023-02-06 | -24.07 | $27.50 | 450300 |
| 2023-02-03 | -13.58 | $27.84 | 972221 |
| 2023-02-02 | -6.14 | $27.79 | 574020 |
| 2023-02-01 | -9.43 | $27.44 | 550700 |
| 2023-01-31 | 0.00 | $27.44 | 686239 |
| 2023-01-30 | -14.68 | $26.90 | 770400 |
| 2023-01-27 | -21.56 | $26.75 | 971900 |
| 2023-01-26 | -81.65 | $25.44 | 782600 |
| 2023-01-25 | -82.11 | $25.43 | 354005 |
| 2023-01-24 | -84.86 | $25.37 | 343800 |
| 2023-01-23 | -64.19 | $25.75 | 454700 |
| 2023-01-20 | -57.64 | $25.90 | 545305 |
| 2023-01-19 | -76.19 | $25.46 | 451500 |
| 2023-01-18 | -58.09 | $25.64 | 611516 |
| 2023-01-17 | -16.67 | $26.75 | 514247 |
| 2023-01-13 | -6.03 | $27.05 | 487700 |
| 2023-01-12 | -0.35 | $27.21 | 529000 |
| 2023-01-11 | -1.37 | $26.56 | 347800 |
| 2023-01-10 | -10.09 | $26.36 | 455233 |
| 2023-01-09 | -13.76 | $26.28 | 490700 |
| 2023-01-06 | -3.15 | $26.48 | 356628 |
| 2023-01-05 | -25.00 | $25.83 | 714200 |
| 2023-01-04 | -19.92 | $25.95 | 514000 |
| 2023-01-03 | -10.71 | $26.06 | 535701 |
| 2022-12-30 | -12.78 | $26.04 | 359223 |
| 2022-12-29 | -26.07 | $25.96 | 302800 |
| 2022-12-28 | -44.44 | $25.51 | 278249 |
| 2022-12-27 | -38.31 | $25.67 | 281609 |
| 2022-12-23 | -43.30 | $25.54 | 253103 |
| 2022-12-22 | -50.92 | $25.39 | 331411 |
| 2022-12-21 | -48.20 | $25.50 | 456100 |
| 2022-12-20 | -58.63 | $25.21 | 535806 |
| 2022-12-19 | -69.42 | $24.91 | 646503 |
| 2022-12-16 | -84.53 | $24.49 | 3.3M |
| 2022-12-15 | -76.26 | $24.72 | 811113 |
| 2022-12-14 | -61.15 | $25.14 | 685700 |
| 2022-12-13 | -56.29 | $25.31 | 732125 |
| 2022-12-12 | -55.94 | $25.32 | 565300 |
| 2022-12-09 | -73.87 | $24.87 | 410127 |
| 2022-12-08 | -74.84 | $24.84 | 689404 |
| 2022-12-07 | -86.45 | $24.48 | 473723 |
| 2022-12-06 | -90.61 | $24.36 | 692200 |
| 2022-12-05 | -97.21 | $24.37 | 675335 |
| 2022-12-02 | -48.48 | $26.20 | 310900 |
| 2022-12-01 | -35.02 | $26.26 | 390217 |
| 2022-11-30 | -23.74 | $26.55 | 635919 |
| 2022-11-29 | -40.47 | $26.12 | 273800 |
| 2022-11-28 | -40.08 | $26.13 | 338728 |
| 2022-11-25 | -17.51 | $26.71 | 134800 |
| 2022-11-23 | -23.35 | $26.56 | 380000 |
| 2022-11-22 | -21.01 | $26.62 | 434412 |
| 2022-11-21 | -44.36 | $26.02 | 285047 |
| 2022-11-18 | -55.64 | $25.73 | 406847 |
| 2022-11-17 | -51.75 | $25.83 | 501740 |
| 2022-11-16 | -41.25 | $26.10 | 385400 |
| 2022-11-15 | -41.25 | $26.10 | 310818 |
| 2022-11-14 | -31.52 | $26.35 | 377236 |
| 2022-11-11 | -14.01 | $26.80 | 558100 |
| 2022-11-10 | -0.85 | $26.93 | 424900 |
| 2022-11-09 | -55.22 | $25.45 | 299000 |
| 2022-11-08 | -41.79 | $25.81 | 282113 |
| 2022-11-07 | -43.28 | $25.77 | 363509 |
| 2022-11-04 | -48.88 | $25.62 | 319600 |
| 2022-11-03 | -71.64 | $25.01 | 408712 |
| 2022-11-02 | -60.07 | $25.32 | 504600 |
| 2022-11-01 | -54.48 | $25.47 | 499500 |
| 2022-10-31 | -50.37 | $25.58 | 655949 |
| 2022-10-28 | -54.48 | $25.47 | 555300 |
| 2022-10-27 | -42.16 | $25.80 | 460411 |
| 2022-10-26 | -40.67 | $25.84 | 508700 |
| 2022-10-25 | -31.34 | $26.09 | 785500 |
| 2022-10-24 | -31.72 | $26.08 | 545516 |
| 2022-10-21 | -30.97 | $26.10 | 516749 |
| 2022-10-20 | -42.91 | $25.78 | 603911 |
| 2022-10-19 | -24.63 | $26.27 | 613927 |
| 2022-10-18 | -14.18 | $26.55 | 558300 |
| 2022-10-17 | -15.95 | $26.41 | 616500 |
| 2022-10-14 | -43.58 | $25.70 | 597713 |
| 2022-10-13 | -43.19 | $25.71 | 854042 |
| 2022-10-12 | -79.84 | $24.88 | 601300 |
| 2022-10-11 | -78.19 | $24.92 | 841400 |
| 2022-10-10 | -76.13 | $24.97 | 537101 |
| 2022-10-07 | -75.72 | $24.98 | 540145 |
| 2022-10-06 | -50.62 | $25.59 | 662000 |
| 2022-10-05 | -43.62 | $25.76 | 797249 |
| 2022-10-04 | -27.16 | $26.16 | 741546 |
| 2022-10-03 | -75.31 | $24.99 | 713800 |
| 2022-09-30 | -90.12 | $24.63 | 720412 |
| 2022-09-29 | -85.19 | $24.75 | 454833 |
| 2022-09-28 | -67.90 | $25.17 | 542136 |
| 2022-09-27 | -85.60 | $24.74 | 504919 |
| 2022-09-26 | -79.71 | $25.17 | 441800 |
| 2022-09-23 | -76.89 | $25.27 | 640641 |
| 2022-09-22 | -57.33 | $25.71 | 745122 |
| 2022-09-21 | -30.67 | $26.31 | 732900 |
| 2022-09-20 | -20.89 | $26.53 | 483802 |
| 2022-09-19 | -13.33 | $26.70 | 833700 |
| 2022-09-16 | -57.81 | $25.75 | 1.6M |
| 2022-09-15 | -54.09 | $26.04 | 608407 |
| 2022-09-14 | -57.39 | $25.99 | 688200 |
| 2022-09-13 | -75.22 | $25.59 | 512100 |
| 2022-09-12 | -48.38 | $26.50 | 549029 |
| 2022-09-09 | -51.62 | $26.39 | 449000 |
| 2022-09-08 | -59.88 | $26.11 | 441944 |
| 2022-09-07 | -78.76 | $25.47 | 741500 |
| 2022-09-06 | -91.45 | $25.04 | 446600 |
| 2022-09-02 | -95.93 | $25.31 | 437216 |
| 2022-09-01 | -92.12 | $25.45 | 465046 |
| 2022-08-31 | -91.35 | $25.71 | 731900 |
| 2022-08-30 | -80.83 | $25.99 | 591000 |
| 2022-08-29 | -77.47 | $25.87 | 429800 |
| 2022-08-26 | -62.12 | $26.32 | 270800 |
| 2022-08-25 | -32.63 | $26.91 | 274400 |
| 2022-08-24 | -44.81 | $26.37 | 274344 |
| 2022-08-23 | -40.09 | $26.44 | 244700 |
| 2022-08-22 | -37.45 | $26.38 | 301900 |
| 2022-08-19 | -25.95 | $26.91 | 754604 |
| 2022-08-18 | -13.65 | $27.46 | 529532 |
| 2022-08-17 | -13.12 | $27.45 | 493602 |
| 2022-08-16 | -6.65 | $27.79 | 700900 |
| 2022-08-15 | -1.32 | $27.76 | 483531 |
| 2022-08-12 | -0.85 | $27.65 | 542900 |
| 2022-08-11 | -1.27 | $27.07 | 406225 |
| 2022-08-10 | -5.04 | $26.67 | 583531 |
| 2022-08-09 | -6.67 | $26.25 | 468010 |
| 2022-08-08 | -7.96 | $26.18 | 627200 |
| 2022-08-05 | -4.37 | $26.03 | 566636 |
| 2022-08-04 | -9.65 | $25.61 | 393414 |
| 2022-08-03 | -6.16 | $25.78 | 418024 |
| 2022-08-02 | -4.77 | $25.80 | 743602 |
| 2022-08-01 | -3.95 | $25.83 | 1.0M |
| 2022-07-29 | -5.10 | $25.49 | 793004 |
| 2022-07-28 | -8.36 | $24.50 | 834200 |
| 2022-07-27 | -4.71 | $24.45 | 846000 |
| 2022-07-26 | -3.64 | $23.86 | 561800 |
| 2022-07-25 | -1.19 | $23.71 | 562100 |
| 2022-07-22 | -10.66 | $23.39 | 429631 |
| 2022-07-21 | -6.97 | $23.48 | 493705 |
| 2022-07-20 | -11.48 | $23.37 | 564236 |
| 2022-07-19 | -23.36 | $23.08 | 736242 |
| 2022-07-18 | -55.33 | $22.30 | 566726 |
| 2022-07-15 | -63.93 | $22.09 | 610833 |
| 2022-07-14 | -86.89 | $21.53 | 819900 |
| 2022-07-13 | -77.31 | $21.98 | 1.2M |
| 2022-07-12 | -57.49 | $22.54 | 628800 |
| 2022-07-11 | -57.00 | $22.81 | 401700 |
| 2022-07-08 | -63.11 | $23.01 | 266500 |
| 2022-07-07 | -61.66 | $23.15 | 472254 |
| 2022-07-06 | -70.39 | $22.87 | 602300 |
| 2022-07-05 | -72.94 | $22.77 | 781900 |
| 2022-07-01 | -71.04 | $22.86 | 725709 |
| 2022-06-30 | -74.21 | $22.71 | 772900 |
| 2022-06-29 | -72.30 | $22.80 | 822741 |
| 2022-06-28 | -66.17 | $23.09 | 869800 |
| 2022-06-27 | -64.69 | $23.16 | 1.4M |
| 2022-06-24 | -61.10 | $23.33 | 1.8M |
| 2022-06-23 | -94.08 | $21.77 | 597140 |
| 2022-06-22 | -87.80 | $22.26 | 1.0M |
| 2022-06-21 | -91.26 | $22.15 | 901502 |
| 2022-06-17 | -92.15 | $22.11 | 1.4M |
| 2022-06-16 | -95.29 | $21.97 | 1.6M |
| 2022-06-15 | -98.17 | $23.01 | 708300 |
| 2022-06-14 | -96.52 | $23.17 | 626634 |
| 2022-06-13 | -98.03 | $23.23 | 617300 |
| 2022-06-10 | -94.07 | $24.00 | 544208 |
| 2022-06-09 | -61.86 | $24.76 | 406600 |
| 2022-06-08 | -27.54 | $25.57 | 419148 |
| 2022-06-07 | -7.20 | $26.05 | 488517 |
| 2022-06-06 | -7.63 | $26.04 | 674507 |
| 2022-06-03 | -16.11 | $25.63 | 420000 |
| 2022-06-02 | -0.47 | $25.96 | 412211 |
| 2022-06-01 | -28.08 | $25.32 | 368900 |
| 2022-05-31 | -12.90 | $25.61 | 657700 |
| 2022-05-27 | -3.85 | $25.80 | 545542 |
| 2022-05-26 | -13.49 | $25.37 | 630800 |
| 2022-05-25 | -26.98 | $25.08 | 599900 |
| 2022-05-24 | -51.63 | $24.55 | 582000 |
| 2022-05-23 | -41.55 | $24.79 | 482500 |
| 2022-05-20 | -63.60 | $24.46 | 716121 |
| 2022-05-19 | -76.56 | $24.45 | 765700 |
| 2022-05-18 | -68.55 | $25.01 | 1.0M |
| 2022-05-17 | -65.85 | $25.19 | 531300 |
| 2022-05-16 | -82.52 | $24.37 | 397900 |
| 2022-05-13 | -78.25 | $24.58 | 430600 |
| 2022-05-12 | -78.46 | $24.57 | 488000 |
| 2022-05-11 | -77.44 | $24.62 | 821839 |
| 2022-05-10 | -73.98 | $24.79 | 645105 |
| 2022-05-09 | -74.80 | $24.75 | 883900 |
| 2022-05-06 | -71.95 | $24.89 | 830311 |
| 2022-05-05 | -73.78 | $24.80 | 851002 |
| 2022-05-04 | -65.65 | $25.20 | 749129 |
| 2022-05-03 | -75.41 | $24.72 | 1.1M |
| 2022-05-02 | -91.87 | $23.91 | 811123 |
| 2022-04-29 | -97.97 | $23.61 | 699600 |
| 2022-04-28 | -90.97 | $24.45 | 772800 |
| 2022-04-27 | -99.61 | $24.33 | 611132 |
| 2022-04-26 | -98.53 | $24.83 | 900940 |
| 2022-04-25 | -85.96 | $25.61 | 1.2M |
| 2022-04-22 | -98.15 | $26.34 | 745500 |
| 2022-04-21 | -75.00 | $27.49 | 932400 |
| 2022-04-20 | -56.62 | $27.99 | 531800 |
| 2022-04-19 | -54.78 | $28.04 | 1.0M |
| 2022-04-18 | -91.91 | $27.03 | 730541 |
| 2022-04-14 | -95.85 | $26.99 | 524845 |
| 2022-04-13 | -81.13 | $27.38 | 603300 |
| 2022-04-12 | -85.38 | $27.31 | 502208 |
| 2022-04-11 | -70.00 | $27.71 | 513211 |
| 2022-04-08 | -73.46 | $27.62 | 534700 |
| 2022-04-07 | -73.46 | $27.62 | 651117 |
| 2022-04-06 | -70.38 | $27.70 | 614030 |
| 2022-04-05 | -68.08 | $27.76 | 797747 |
| 2022-04-04 | -50.77 | $28.21 | 816000 |
| 2022-04-01 | -80.24 | $27.54 | 1.0M |
| 2022-03-31 | -66.13 | $27.89 | 699700 |
| 2022-03-30 | -45.16 | $28.41 | 536200 |
| 2022-03-29 | -7.66 | $29.34 | 494600 |
| 2022-03-28 | -21.76 | $28.92 | 501921 |
| 2022-03-25 | -7.95 | $29.25 | 468206 |
| 2022-03-24 | -43.10 | $28.41 | 507700 |
| 2022-03-23 | -58.96 | $27.96 | 566316 |
| 2022-03-22 | -26.48 | $29.04 | 368338 |
| 2022-03-21 | -34.84 | $28.80 | 469426 |
| 2022-03-18 | -35.54 | $28.78 | 1.4M |
| 2022-03-17 | -32.40 | $28.87 | 415500 |
| 2022-03-16 | -33.87 | $29.00 | 546400 |
| 2022-03-15 | -59.11 | $28.21 | 507200 |
| 2022-03-14 | -60.38 | $28.17 | 499505 |
| 2022-03-11 | -64.86 | $28.03 | 614200 |
| 2022-03-10 | -75.08 | $27.71 | 318600 |
| 2022-03-09 | -71.25 | $27.83 | 564835 |
| 2022-03-08 | -95.21 | $27.08 | 572326 |
| 2022-03-07 | -90.73 | $27.22 | 612511 |
| 2022-03-04 | -72.84 | $27.78 | 531900 |
| 2022-03-03 | -53.04 | $28.40 | 572700 |
| 2022-03-02 | -53.35 | $28.39 | 502620 |
| 2022-03-01 | -84.35 | $27.42 | 1.0M |
| 2022-02-28 | -31.63 | $29.07 | 432809 |
| 2022-02-25 | -30.03 | $29.12 | 718900 |
| 2022-02-24 | -64.22 | $28.05 | 772500 |
| 2022-02-23 | -55.39 | $28.57 | 606600 |
| 2022-02-22 | -33.83 | $29.15 | 764946 |
| 2022-02-18 | -32.59 | $29.18 | 536900 |
| 2022-02-17 | -42.80 | $28.91 | 619000 |
| 2022-02-16 | -16.97 | $29.61 | 584900 |
| 2022-02-15 | -38.19 | $29.61 | 523100 |
| 2022-02-14 | -62.37 | $28.79 | 434500 |
| 2022-02-11 | -52.37 | $29.17 | 416629 |
| 2022-02-10 | -51.84 | $29.19 | 583239 |
| 2022-02-09 | -50.00 | $29.26 | 377100 |
| 2022-02-08 | -40.79 | $29.61 | 415300 |
| 2022-02-07 | -63.16 | $28.76 | 454102 |
| 2022-02-04 | -62.89 | $28.77 | 464420 |
| 2022-02-03 | -69.21 | $28.53 | 391424 |
| 2022-02-02 | -67.11 | $28.61 | 569200 |
| 2022-02-01 | -59.47 | $28.90 | 467100 |
| 2022-01-31 | -73.95 | $28.35 | 704753 |
| 2022-01-28 | -70.05 | $28.19 | 506800 |
| 2022-01-27 | -70.52 | $28.17 | 397618 |
| 2022-01-26 | -58.49 | $28.68 | 642400 |
| 2022-01-25 | -54.76 | $28.80 | 849900 |
| 2022-01-24 | -54.75 | $28.68 | 1.0M |
| 2022-01-21 | -50.33 | $28.88 | 932510 |
| 2022-01-20 | -46.35 | $29.00 | 651013 |
| 2022-01-19 | -28.27 | $29.71 | 475400 |
| 2022-01-18 | -4.51 | $30.89 | 631113 |
| 2022-01-14 | -3.51 | $30.95 | 609100 |
| 2022-01-13 | -3.84 | $30.93 | 911300 |
| 2022-01-12 | -10.12 | $30.23 | 1.3M |
| 2022-01-11 | -4.62 | $30.54 | 659800 |
| 2022-01-10 | -6.04 | $30.46 | 886200 |
| 2022-01-07 | -2.20 | $30.51 | 711600 |
| 2022-01-06 | -0.85 | $29.81 | 672700 |
| 2022-01-05 | -12.19 | $28.70 | 565600 |
| 2022-01-04 | -1.66 | $28.73 | 470100 |
| 2022-01-03 | -6.60 | $28.00 | 501500 |
| 2021-12-31 | -10.37 | $27.33 | 449900 |
| 2021-12-30 | -21.58 | $27.06 | 296200 |
| 2021-12-29 | -12.50 | $27.27 | 281818 |
| 2021-12-28 | -12.92 | $27.26 | 321500 |
| 2021-12-27 | -23.33 | $27.01 | 348545 |
| 2021-12-23 | -27.50 | $26.91 | 338306 |
| 2021-12-22 | -47.52 | $26.97 | 314229 |
| 2021-12-21 | -56.52 | $26.67 | 448837 |
| 2021-12-20 | -82.03 | $25.79 | 680700 |
| 2021-12-17 | -76.66 | $26.42 | 2.5M |
| 2021-12-16 | -62.37 | $26.83 | 638700 |
| 2021-12-15 | -54.01 | $27.07 | 1.1M |
| 2021-12-14 | -65.98 | $26.74 | 750800 |
| 2021-12-13 | -73.46 | $26.57 | 571918 |
| 2021-12-10 | -49.51 | $27.31 | 466900 |
| 2021-12-09 | -53.65 | $27.21 | 591946 |
| 2021-12-08 | -53.65 | $27.21 | 552327 |
| 2021-12-07 | -67.94 | $26.76 | 605331 |
| 2021-12-06 | -61.08 | $27.05 | 554300 |
| 2021-12-03 | -83.43 | $26.31 | 373320 |
| 2021-12-02 | -70.12 | $26.76 | 500800 |
| 2021-12-01 | -99.70 | $25.76 | 469400 |
| 2021-11-30 | -94.74 | $26.25 | 931143 |
| 2021-11-29 | -87.55 | $26.74 | 371000 |
| 2021-11-26 | -84.98 | $26.81 | 513712 |
| 2021-11-24 | -45.79 | $28.15 | 263200 |
| 2021-11-23 | -29.91 | $28.49 | 342941 |
| 2021-11-22 | -47.95 | $28.13 | 366809 |
| 2021-11-19 | -82.29 | $27.47 | 448526 |
| 2021-11-18 | -70.07 | $28.08 | 261432 |
| 2021-11-17 | -59.86 | $28.38 | 461724 |
| 2021-11-16 | -61.56 | $28.33 | 559400 |
| 2021-11-15 | -54.76 | $28.53 | 398600 |
| 2021-11-12 | -56.46 | $28.48 | 328118 |
| 2021-11-11 | -48.64 | $28.71 | 275700 |
| 2021-11-10 | -53.06 | $28.58 | 381411 |
| 2021-11-09 | -55.78 | $28.50 | 315848 |
| 2021-11-08 | -49.66 | $28.68 | 264800 |
| 2021-11-05 | -47.96 | $28.73 | 375800 |
| 2021-11-04 | -60.88 | $28.35 | 517739 |
| 2021-11-03 | -49.32 | $28.69 | 607922 |
| 2021-11-02 | -65.31 | $28.22 | 269100 |
| 2021-11-01 | -50.34 | $28.66 | 540428 |
| 2021-10-29 | -86.73 | $27.59 | 379128 |
| 2021-10-28 | -91.50 | $27.45 | 550823 |
| 2021-10-27 | -100.00 | $27.24 | 738400 |
| 2021-10-26 | -48.68 | $28.85 | 449708 |
| 2021-10-25 | -41.13 | $29.05 | 438900 |
| 2021-10-22 | -18.87 | $29.64 | 752106 |
| 2021-10-21 | -25.29 | $29.41 | 601484 |
| 2021-10-20 | -19.39 | $29.49 | 377420 |
| 2021-10-19 | -30.98 | $28.92 | 361638 |
| 2021-10-18 | -35.04 | $28.69 | 271344 |
| 2021-10-15 | -33.41 | $28.62 | 429726 |
| 2021-10-14 | -38.28 | $28.41 | 541022 |
| 2021-10-13 | -51.51 | $27.84 | 546101 |
| 2021-10-12 | -41.07 | $28.29 | 406400 |
| 2021-10-11 | -34.34 | $28.58 | 317232 |
| 2021-10-08 | -19.49 | $29.22 | 576345 |
| 2021-10-07 | -12.30 | $29.53 | 411600 |
| 2021-10-06 | -18.79 | $29.25 | 345406 |
| 2021-10-05 | -10.90 | $29.59 | 448500 |
| 2021-10-04 | -12.07 | $29.54 | 300647 |
| 2021-10-01 | -10.44 | $29.61 | 685007 |
| 2021-09-30 | -16.47 | $29.35 | 403549 |
| 2021-09-29 | -8.82 | $29.68 | 391921 |
| 2021-09-28 | -17.87 | $29.29 | 788452 |
| 2021-09-27 | -5.21 | $29.75 | 967800 |
| 2021-09-24 | -11.62 | $28.64 | 706800 |
| 2021-09-23 | -2.49 | $28.49 | 995600 |
| 2021-09-22 | -53.57 | $26.92 | 709401 |
| 2021-09-21 | -82.54 | $26.19 | 431500 |
| 2021-09-20 | -76.59 | $26.34 | 524834 |
| 2021-09-17 | -82.23 | $26.65 | 1.8M |
| 2021-09-16 | -77.67 | $26.74 | 461317 |
| 2021-09-15 | -67.51 | $26.94 | 494200 |
| 2021-09-14 | -85.28 | $26.59 | 771605 |
| 2021-09-13 | -81.52 | $26.77 | 797428 |
| 2021-09-10 | -89.67 | $26.62 | 570207 |
| 2021-09-09 | -88.73 | $26.67 | 388000 |
| 2021-09-08 | -88.84 | $26.67 | 651123 |
| 2021-09-07 | -76.41 | $27.09 | 445620 |
| 2021-09-03 | -64.62 | $27.32 | 383400 |
| 2021-09-02 | -56.92 | $27.47 | 366800 |
| 2021-09-01 | -53.85 | $27.53 | 417432 |
| 2021-08-31 | -34.36 | $27.91 | 494210 |
| 2021-08-30 | -53.85 | $27.53 | 340384 |
| 2021-08-27 | -24.10 | $28.11 | 406625 |
| 2021-08-26 | -55.90 | $27.49 | 358400 |
| 2021-08-25 | -30.77 | $27.98 | 472100 |
| 2021-08-24 | -53.33 | $27.54 | 431532 |
| 2021-08-23 | -61.03 | $27.39 | 290100 |
| 2021-08-20 | -66.67 | $27.28 | 394147 |
| 2021-08-19 | -87.70 | $26.94 | 697707 |
| 2021-08-18 | -79.24 | $27.13 | 399253 |
| 2021-08-17 | -56.83 | $27.54 | 398800 |
| 2021-08-16 | -46.99 | $27.72 | 352400 |
| 2021-08-13 | -39.90 | $27.81 | 425129 |
| 2021-08-12 | -36.71 | $28.15 | 366200 |
| 2021-08-11 | -22.31 | $28.53 | 407215 |
| 2021-08-10 | -39.84 | $28.13 | 546000 |
| 2021-08-09 | -54.06 | $27.95 | 349500 |
| 2021-08-06 | -41.67 | $28.40 | 433917 |
| 2021-08-05 | -71.33 | $27.51 | 421939 |
| 2021-08-04 | -81.67 | $27.20 | 431418 |
| 2021-08-03 | -74.67 | $27.41 | 1.2M |
| 2021-08-02 | -79.00 | $27.28 | 654919 |
| 2021-07-30 | -70.67 | $27.53 | 628245 |
| 2021-07-29 | -52.00 | $28.09 | 355700 |
| 2021-07-28 | -52.00 | $28.09 | 569200 |
| 2021-07-27 | -59.00 | $27.88 | 442918 |
| 2021-07-26 | -51.33 | $28.11 | 394718 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.86
2026-07-21
Close Price
$29.06
Vol: 2.2MAverage Directional Index - Detailed Analysis
Minimum
7.21
Average
19.18
Maximum
44.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 21.86 | $29.06 | 2.2M |
| 2026-07-20 | 22.44 | $28.86 | 2.3M |
| 2026-07-17 | 23.13 | $29.29 | 2.5M |
| 2026-07-16 | 24.11 | $29.72 | 2.7M |
| 2026-07-15 | 25.15 | $28.75 | 2.8M |
| 2026-07-14 | 25.56 | $28.53 | 6.5M |
| 2026-07-13 | 25.99 | $29.14 | 10.4M |
| 2026-07-10 | 26.45 | $30.13 | 1.3M |
| 2026-07-09 | 26.57 | $30.01 | 1.8M |
| 2026-07-08 | 26.78 | $29.48 | 1.9M |
| 2026-07-07 | 27.08 | $30.23 | 1.5M |
| 2026-07-06 | 26.17 | $30.34 | 1.8M |
| 2026-07-02 | 25.29 | $29.97 | 1.6M |
| 2026-07-01 | 24.36 | $30.21 | 3.3M |
| 2026-06-30 | 23.51 | $29.30 | 2.3M |
| 2026-06-29 | 23.29 | $29.25 | 1.9M |
| 2026-06-26 | 22.97 | $29.55 | 2.8M |
| 2026-06-25 | 22.63 | $29.30 | 1.3M |
| 2026-06-24 | 21.65 | $28.96 | 2.3M |
| 2026-06-23 | 21.01 | $28.60 | 2.4M |
| 2026-06-22 | 20.44 | $28.34 | 1.6M |
| 2026-06-18 | 20.18 | $27.93 | 2.5M |
| 2026-06-17 | 20.08 | $27.76 | 1.6M |
| 2026-06-16 | 19.97 | $28.33 | 1.0M |
| 2026-06-15 | 18.91 | $28.20 | 1.2M |
| 2026-06-12 | 17.76 | $28.69 | 996925 |
| 2026-06-11 | 16.78 | $28.15 | 1.2M |
| 2026-06-10 | 16.00 | $28.01 | 986246 |
| 2026-06-09 | 15.25 | $27.87 | 1.2M |
| 2026-06-08 | 14.45 | $27.54 | 1.2M |
| 2026-06-05 | 14.29 | $27.35 | 1.0M |
| 2026-06-04 | 14.30 | $27.24 | 2.2M |
| 2026-06-03 | 14.59 | $26.46 | 1.1M |
| 2026-06-02 | 15.32 | $27.01 | 1.3M |
| 2026-06-01 | 16.07 | $26.59 | 1.6M |
| 2026-05-29 | 16.85 | $26.98 | 1.6M |
| 2026-05-28 | 17.14 | $27.11 | 1.4M |
| 2026-05-27 | 17.54 | $27.18 | 1.3M |
| 2026-05-26 | 17.74 | $27.41 | 1.9M |
| 2026-05-22 | 17.74 | $27.35 | 1.4M |
| 2026-05-21 | 17.82 | $27.27 | 1.4M |
| 2026-05-20 | 18.27 | $27.16 | 1.8M |
| 2026-05-19 | 18.77 | $26.43 | 1.1M |
| 2026-05-18 | 19.47 | $26.63 | 1.3M |
| 2026-05-15 | 20.26 | $26.41 | 1.5M |
| 2026-05-14 | 21.08 | $26.65 | 1.6M |
| 2026-05-13 | 22.16 | $26.13 | 1.2M |
| 2026-05-12 | 23.05 | $26.42 | 1.4M |
| 2026-05-11 | 24.02 | $26.76 | 1.8M |
| 2026-05-08 | 24.88 | $27.34 | 1.6M |
| 2026-05-07 | 24.98 | $27.43 | 2.5M |
| 2026-05-06 | 25.08 | $27.62 | 3.2M |
| 2026-05-05 | 24.44 | $27.52 | 1.8M |
| 2026-05-04 | 24.01 | $27.20 | 1.5M |
| 2026-05-01 | 23.59 | $27.47 | 1.4M |
| 2026-04-30 | 23.03 | $27.28 | 2.5M |
| 2026-04-29 | 22.48 | $26.93 | 1.5M |
| 2026-04-28 | 21.89 | $27.16 | 2.1M |
| 2026-04-27 | 21.04 | $27.28 | 2.4M |
| 2026-04-24 | 20.45 | $26.41 | 3.1M |
| 2026-04-23 | 19.83 | $26.96 | 2.7M |
| 2026-04-22 | 19.58 | $26.78 | 2.2M |
| 2026-04-21 | 19.34 | $26.87 | 2.3M |
| 2026-04-20 | 18.89 | $27.15 | 1.9M |
| 2026-04-17 | 18.45 | $26.82 | 1.8M |
| 2026-04-16 | 18.05 | $26.23 | 1.0M |
| 2026-04-15 | 18.33 | $26.43 | 1.4M |
| 2026-04-14 | 18.56 | $26.46 | 1.0M |
| 2026-04-13 | 18.78 | $26.56 | 1.5M |
| 2026-04-10 | 19.03 | $26.27 | 2.2M |
| 2026-04-09 | 19.08 | $26.73 | 1.6M |
| 2026-04-08 | 19.13 | $26.39 | 1.9M |
| 2026-04-07 | 19.46 | $25.68 | 1.7M |
| 2026-04-06 | 20.43 | $25.51 | 1.2M |
| 2026-04-02 | 21.30 | $25.05 | 1.3M |
| 2026-04-01 | 21.79 | $24.98 | 1.3M |
| 2026-03-31 | 22.38 | $24.64 | 1.9M |
| 2026-03-30 | 22.76 | $24.13 | 1.3M |
| 2026-03-27 | 22.65 | $24.17 | 1.5M |
| 2026-03-26 | 22.58 | $24.59 | 1.4M |
| 2026-03-25 | 22.56 | $24.44 | 1.2M |
| 2026-03-24 | 22.67 | $24.53 | 1.8M |
| 2026-03-23 | 22.76 | $24.23 | 2.8M |
| 2026-03-20 | 23.04 | $23.80 | 3.2M |
| 2026-03-19 | 22.28 | $23.69 | 1.4M |
| 2026-03-18 | 21.48 | $23.60 | 1.5M |
| 2026-03-17 | 20.82 | $23.97 | 936700 |
| 2026-03-16 | 20.19 | $23.82 | 1.4M |
| 2026-03-13 | 19.59 | $23.95 | 1.3M |
| 2026-03-12 | 18.97 | $23.88 | 1.5M |
| 2026-03-11 | 17.99 | $24.02 | 1.1M |
| 2026-03-10 | 17.11 | $24.17 | 1.9M |
| 2026-03-09 | 16.26 | $24.41 | 1.6M |
| 2026-03-06 | 15.07 | $24.48 | 1.2M |
| 2026-03-05 | 14.02 | $24.95 | 1.4M |
| 2026-03-04 | 13.36 | $25.15 | 1.2M |
| 2026-03-03 | 12.86 | $25.01 | 1.2M |
| 2026-03-02 | 12.21 | $25.13 | 1.6M |
| 2026-02-27 | 11.53 | $24.76 | 2.1M |
| 2026-02-26 | 10.93 | $25.89 | 1.5M |
| 2026-02-25 | 11.06 | $25.58 | 859900 |
| 2026-02-24 | 10.72 | $25.07 | 1.0M |
| 2026-02-23 | 9.92 | $25.04 | 1.2M |
| 2026-02-20 | 9.16 | $26.39 | 1.3M |
| 2026-02-19 | 9.15 | $26.23 | 1.5M |
| 2026-02-18 | 9.02 | $26.45 | 1.1M |
| 2026-02-17 | 9.10 | $26.40 | 888400 |
| 2026-02-13 | 9.09 | $26.30 | 1.1M |
| 2026-02-12 | 8.69 | $26.09 | 1.4M |
| 2026-02-11 | 8.50 | $26.78 | 794600 |
| 2026-02-10 | 8.90 | $27.05 | 973200 |
| 2026-02-09 | 9.26 | $27.20 | 1.4M |
| 2026-02-06 | 9.65 | $27.23 | 1.6M |
| 2026-02-05 | 10.06 | $26.71 | 2.3M |
| 2026-02-04 | 10.48 | $27.12 | 1.9M |
| 2026-02-03 | 10.86 | $26.54 | 2.0M |
| 2026-02-02 | 11.33 | $26.38 | 1.8M |
| 2026-01-30 | 11.49 | $26.55 | 2.5M |
| 2026-01-29 | 11.94 | $27.57 | 2.2M |
| 2026-01-28 | 12.23 | $27.01 | 1.5M |
| 2026-01-27 | 12.72 | $27.07 | 3.1M |
| 2026-01-26 | 13.25 | $27.48 | 2.6M |
| 2026-01-23 | 13.92 | $27.09 | 1.5M |
| 2026-01-22 | 13.97 | $27.93 | 1.6M |
| 2026-01-21 | 13.21 | $27.71 | 1.5M |
| 2026-01-20 | 12.82 | $26.49 | 834201 |
| 2026-01-16 | 13.26 | $26.71 | 711445 |
| 2026-01-15 | 13.39 | $26.89 | 729100 |
| 2026-01-14 | 13.52 | $26.54 | 874000 |
| 2026-01-13 | 14.12 | $26.12 | 947936 |
| 2026-01-12 | 14.58 | $26.34 | 1.3M |
| 2026-01-09 | 14.86 | $26.91 | 2.2M |
| 2026-01-08 | 14.31 | $27.17 | 2.2M |
| 2026-01-07 | 13.82 | $26.32 | 1.0M |
| 2026-01-06 | 14.08 | $26.51 | 1.6M |
| 2026-01-05 | 14.29 | $26.28 | 1.3M |
| 2026-01-02 | 14.79 | $25.67 | 1.2M |
| 2025-12-31 | 14.95 | $25.30 | 881500 |
| 2025-12-30 | 15.51 | $25.58 | 723400 |
| 2025-12-29 | 16.16 | $25.75 | 773600 |
| 2025-12-26 | 16.57 | $26.06 | 572800 |
| 2025-12-24 | 16.61 | $26.25 | 433338 |
| 2025-12-23 | 16.38 | $26.28 | 1.2M |
| 2025-12-22 | 15.97 | $26.46 | 1.0M |
| 2025-12-19 | 15.60 | $26.26 | 3.1M |
| 2025-12-18 | 15.25 | $26.29 | 1.2M |
| 2025-12-17 | 14.73 | $26.30 | 1.1M |
| 2025-12-16 | 14.24 | $25.93 | 1.0M |
| 2025-12-15 | 13.91 | $26.06 | 1.2M |
| 2025-12-12 | 13.39 | $26.01 | 1.0M |
| 2025-12-11 | 12.88 | $26.16 | 1.2M |
| 2025-12-10 | 12.20 | $26.06 | 1.4M |
| 2025-12-09 | 11.71 | $25.19 | 1.3M |
| 2025-12-08 | 11.65 | $25.54 | 1.3M |
| 2025-12-05 | 11.17 | $25.25 | 1.0M |
| 2025-12-04 | 10.94 | $25.33 | 1.1M |
| 2025-12-03 | 10.66 | $25.30 | 1.2M |
| 2025-12-02 | 10.41 | $24.99 | 2.0M |
| 2025-12-01 | 10.17 | $25.37 | 1.7M |
| 2025-11-28 | 9.91 | $24.92 | 856038 |
| 2025-11-26 | 9.80 | $25.17 | 1.7M |
| 2025-11-25 | 9.40 | $25.33 | 2.4M |
| 2025-11-24 | 8.97 | $24.66 | 1.3M |
| 2025-11-21 | 9.23 | $24.60 | 2.6M |
| 2025-11-20 | 9.50 | $24.08 | 1.3M |
| 2025-11-19 | 9.86 | $24.09 | 1.2M |
| 2025-11-18 | 9.81 | $23.69 | 1.6M |
| 2025-11-17 | 9.46 | $23.39 | 1.9M |
| 2025-11-14 | 9.11 | $24.25 | 3.2M |
| 2025-11-13 | 9.46 | $24.56 | 920624 |
| 2025-11-12 | 9.68 | $24.78 | 1.2M |
| 2025-11-11 | 9.56 | $24.89 | 820033 |
| 2025-11-10 | 9.58 | $24.83 | 1.0M |
| 2025-11-07 | 9.66 | $24.79 | 956900 |
| 2025-11-06 | 9.96 | $24.41 | 1.3M |
| 2025-11-05 | 10.13 | $24.76 | 1.1M |
| 2025-11-04 | 10.20 | $24.40 | 1.1M |
| 2025-11-03 | 10.70 | $24.63 | 1.3M |
| 2025-10-31 | 11.24 | $24.53 | 1.3M |
| 2025-10-30 | 11.63 | $24.38 | 1.2M |
| 2025-10-29 | 12.13 | $24.46 | 1.2M |
| 2025-10-28 | 12.60 | $25.03 | 1.3M |
| 2025-10-27 | 12.82 | $25.01 | 1.6M |
| 2025-10-24 | 13.03 | $24.78 | 2.0M |
| 2025-10-23 | 13.61 | $23.67 | 1.6M |
| 2025-10-22 | 13.32 | $23.60 | 1.3M |
| 2025-10-21 | 13.18 | $23.75 | 842340 |
| 2025-10-20 | 13.03 | $23.57 | 1.0M |
| 2025-10-17 | 12.61 | $23.23 | 1.2M |
| 2025-10-16 | 11.74 | $22.77 | 1.9M |
| 2025-10-15 | 10.83 | $24.02 | 1.0M |
| 2025-10-14 | 10.95 | $24.62 | 840536 |
| 2025-10-13 | 11.12 | $24.16 | 840738 |
| 2025-10-10 | 10.40 | $23.49 | 954553 |
| 2025-10-09 | 9.64 | $24.41 | 845737 |
| 2025-10-08 | 9.61 | $24.51 | 855337 |
| 2025-10-07 | 9.79 | $24.72 | 542739 |
| 2025-10-06 | 10.30 | $24.82 | 1.0M |
| 2025-10-03 | 10.84 | $24.61 | 1.0M |
| 2025-10-02 | 11.03 | $24.46 | 930900 |
| 2025-10-01 | 10.83 | $24.55 | 909600 |
| 2025-09-30 | 10.89 | $24.83 | 693433 |
| 2025-09-29 | 10.96 | $24.92 | 1.1M |
| 2025-09-26 | 11.33 | $25.17 | 828500 |
| 2025-09-25 | 11.79 | $25.07 | 646500 |
| 2025-09-24 | 12.17 | $25.15 | 650135 |
| 2025-09-23 | 12.77 | $25.06 | 857711 |
| 2025-09-22 | 13.40 | $25.31 | 730408 |
| 2025-09-19 | 13.93 | $25.67 | 2.1M |
| 2025-09-18 | 14.05 | $25.96 | 634348 |
| 2025-09-17 | 14.28 | $25.37 | 840157 |
| 2025-09-16 | 14.61 | $25.10 | 806400 |
| 2025-09-15 | 15.25 | $25.40 | 657000 |
| 2025-09-12 | 15.61 | $25.57 | 757200 |
| 2025-09-11 | 15.70 | $25.72 | 1.2M |
| 2025-09-10 | 15.86 | $25.57 | 1.0M |
| 2025-09-09 | 15.78 | $25.71 | 729635 |
| 2025-09-08 | 15.66 | $25.78 | 650022 |
| 2025-09-05 | 15.64 | $25.73 | 781808 |
| 2025-09-04 | 15.31 | $26.13 | 681645 |
| 2025-09-03 | 15.20 | $25.91 | 695600 |
| 2025-09-02 | 15.22 | $25.69 | 950005 |
| 2025-08-29 | 15.40 | $25.95 | 1.7M |
| 2025-08-28 | 14.89 | $25.91 | 1.6M |
| 2025-08-27 | 14.48 | $26.01 | 1.4M |
| 2025-08-26 | 14.03 | $25.59 | 1.0M |
| 2025-08-25 | 13.91 | $25.31 | 809900 |
| 2025-08-22 | 13.94 | $25.51 | 1.2M |
| 2025-08-21 | 13.98 | $24.61 | 742000 |
| 2025-08-20 | 14.34 | $24.61 | 740420 |
| 2025-08-19 | 14.83 | $24.57 | 1.0M |
| 2025-08-18 | 15.39 | $24.56 | 967736 |
| 2025-08-15 | 15.65 | $24.50 | 1.2M |
| 2025-08-14 | 16.32 | $25.07 | 963209 |
| 2025-08-13 | 17.15 | $25.03 | 917300 |
| 2025-08-12 | 18.00 | $24.57 | 737136 |
| 2025-08-11 | 18.33 | $23.87 | 734800 |
| 2025-08-08 | 17.91 | $23.92 | 1.2M |
| 2025-08-07 | 17.31 | $23.66 | 1.1M |
| 2025-08-06 | 16.65 | $23.84 | 825000 |
| 2025-08-05 | 16.17 | $24.04 | 1.2M |
| 2025-08-04 | 15.62 | $23.95 | 984300 |
| 2025-08-01 | 14.95 | $23.73 | 1.1M |
| 2025-07-31 | 14.25 | $24.25 | 1.2M |
| 2025-07-30 | 14.13 | $24.53 | 1.3M |
| 2025-07-29 | 14.26 | $24.81 | 1.0M |
| 2025-07-28 | 14.71 | $25.13 | 1.0M |
| 2025-07-25 | 15.44 | $25.42 | 1.4M |
| 2025-07-24 | 16.21 | $25.20 | 1.0M |
| 2025-07-23 | 16.85 | $25.57 | 676830 |
| 2025-07-22 | 17.32 | $25.52 | 981600 |
| 2025-07-21 | 17.80 | $25.45 | 532146 |
| 2025-07-18 | 18.20 | $25.54 | 618341 |
| 2025-07-17 | 18.71 | $25.53 | 1.2M |
| 2025-07-16 | 19.39 | $25.24 | 549400 |
| 2025-07-15 | 20.29 | $25.05 | 1.3M |
| 2025-07-14 | 21.07 | $26.04 | 1.2M |
| 2025-07-11 | 21.09 | $25.87 | 1.0M |
| 2025-07-10 | 21.12 | $26.21 | 1.1M |
| 2025-07-09 | 21.02 | $26.16 | 1.4M |
| 2025-07-08 | 20.74 | $26.43 | 1.4M |
| 2025-07-07 | 20.55 | $26.27 | 1.3M |
| 2025-07-03 | 19.08 | $26.41 | 1.0M |
| 2025-07-02 | 17.60 | $26.22 | 2.8M |
| 2025-07-01 | 16.23 | $25.72 | 1.2M |
| 2025-06-30 | 14.87 | $24.96 | 859600 |
| 2025-06-27 | 14.10 | $24.83 | 1.6M |
| 2025-06-26 | 13.35 | $24.73 | 521000 |
| 2025-06-25 | 12.75 | $24.26 | 846300 |
| 2025-06-24 | 12.37 | $24.46 | 2.6M |
| 2025-06-23 | 11.96 | $24.05 | 646018 |
| 2025-06-20 | 12.12 | $23.34 | 1.0M |
| 2025-06-18 | 12.59 | $23.16 | 545746 |
| 2025-06-17 | 12.91 | $23.04 | 864100 |
| 2025-06-16 | 13.20 | $23.27 | 609600 |
| 2025-06-13 | 13.87 | $23.41 | 1.4M |
| 2025-06-12 | 14.47 | $24.15 | 817000 |
| 2025-06-11 | 14.59 | $24.16 | 850900 |
| 2025-06-10 | 14.34 | $24.38 | 571200 |
| 2025-06-09 | 14.01 | $24.17 | 564400 |
| 2025-06-06 | 13.79 | $24.14 | 519100 |
| 2025-06-05 | 13.74 | $23.61 | 696760 |
| 2025-06-04 | 14.20 | $23.59 | 532549 |
| 2025-06-03 | 14.54 | $23.93 | 725300 |
| 2025-06-02 | 14.92 | $23.49 | 589200 |
| 2025-05-30 | 15.50 | $23.88 | 1.1M |
| 2025-05-29 | 15.75 | $23.87 | 469900 |
| 2025-05-28 | 16.10 | $23.62 | 481700 |
| 2025-05-27 | 16.46 | $23.92 | 446724 |
| 2025-05-23 | 16.88 | $23.42 | 405600 |
| 2025-05-22 | 17.69 | $23.60 | 830100 |
| 2025-05-21 | 18.30 | $23.50 | 551825 |
| 2025-05-20 | 18.80 | $24.29 | 510700 |
| 2025-05-19 | 18.62 | $24.24 | 525700 |
| 2025-05-16 | 18.58 | $24.59 | 563440 |
| 2025-05-15 | 18.09 | $24.51 | 531900 |
| 2025-05-14 | 17.62 | $24.53 | 665200 |
| 2025-05-13 | 17.13 | $24.54 | 832000 |
| 2025-05-12 | 16.50 | $24.64 | 787700 |
| 2025-05-09 | 15.83 | $23.62 | 547646 |
| 2025-05-08 | 15.87 | $23.64 | 721498 |
| 2025-05-07 | 15.92 | $23.00 | 958721 |
| 2025-05-06 | 16.48 | $23.03 | 623340 |
| 2025-05-05 | 17.11 | $23.32 | 461800 |
| 2025-05-02 | 17.67 | $23.26 | 530500 |
| 2025-05-01 | 18.47 | $22.95 | 674335 |
| 2025-04-30 | 19.40 | $22.86 | 811939 |
| 2025-04-29 | 20.16 | $23.22 | 815848 |
| 2025-04-28 | 21.18 | $22.94 | 660103 |
| 2025-04-25 | 22.09 | $22.85 | 889600 |
| 2025-04-24 | 23.04 | $23.04 | 1.3M |
| 2025-04-23 | 24.10 | $23.48 | 1.3M |
| 2025-04-22 | 25.33 | $23.29 | 1.1M |
| 2025-04-21 | 25.92 | $22.46 | 853125 |
| 2025-04-17 | 25.93 | $22.64 | 1.1M |
| 2025-04-16 | 26.04 | $22.25 | 1.0M |
| 2025-04-15 | 25.79 | $22.15 | 811542 |
| 2025-04-14 | 25.48 | $21.74 | 1.1M |
| 2025-04-11 | 24.60 | $21.42 | 993400 |
| 2025-04-10 | 23.19 | $21.14 | 1.2M |
| 2025-04-09 | 21.71 | $22.54 | 1.8M |
| 2025-04-08 | 20.15 | $21.26 | 1.1M |
| 2025-04-07 | 18.74 | $21.67 | 1.3M |
| 2025-04-04 | 17.25 | $21.66 | 1.2M |
| 2025-04-03 | 15.91 | $22.66 | 1.8M |
| 2025-04-02 | 15.25 | $24.68 | 919927 |
| 2025-04-01 | 15.58 | $24.23 | 705036 |
| 2025-03-31 | 15.46 | $24.44 | 885100 |
| 2025-03-28 | 15.35 | $24.29 | 560545 |
| 2025-03-27 | 15.31 | $24.77 | 828601 |
| 2025-03-26 | 15.68 | $24.87 | 506600 |
| 2025-03-25 | 16.35 | $24.99 | 573200 |
| 2025-03-24 | 16.85 | $25.01 | 1.1M |
| 2025-03-21 | 17.28 | $24.13 | 2.4M |
| 2025-03-20 | 16.99 | $24.26 | 2.4M |
| 2025-03-19 | 16.89 | $24.66 | 973600 |
| 2025-03-18 | 16.92 | $24.46 | 735946 |
| 2025-03-17 | 16.57 | $24.60 | 856100 |
| 2025-03-14 | 16.24 | $24.66 | 827307 |
| 2025-03-13 | 15.66 | $24.15 | 757416 |
| 2025-03-12 | 15.05 | $24.53 | 948215 |
| 2025-03-11 | 14.59 | $24.70 | 856513 |
| 2025-03-10 | 14.34 | $25.44 | 1.5M |
| 2025-03-07 | 14.63 | $25.79 | 702100 |
| 2025-03-06 | 14.94 | $25.71 | 529800 |
| 2025-03-05 | 15.07 | $25.93 | 557530 |
| 2025-03-04 | 15.39 | $26.06 | 736300 |
| 2025-03-03 | 15.81 | $26.90 | 882900 |
| 2025-02-28 | 16.05 | $26.91 | 766000 |
| 2025-02-27 | 16.60 | $26.69 | 463900 |
| 2025-02-26 | 17.35 | $26.56 | 599300 |
| 2025-02-25 | 18.23 | $26.47 | 668799 |
| 2025-02-24 | 19.02 | $26.36 | 510600 |
| 2025-02-21 | 19.94 | $26.48 | 640300 |
| 2025-02-20 | 20.81 | $27.27 | 603228 |
| 2025-02-19 | 21.03 | $27.49 | 568700 |
| 2025-02-18 | 20.76 | $27.79 | 622900 |
| 2025-02-14 | 20.51 | $27.12 | 485900 |
| 2025-02-13 | 20.47 | $27.40 | 747300 |
| 2025-02-12 | 20.53 | $27.17 | 546800 |
| 2025-02-11 | 20.51 | $27.75 | 511027 |
| 2025-02-10 | 20.50 | $27.15 | 613839 |
| 2025-02-07 | 20.61 | $27.49 | 809729 |
| 2025-02-06 | 20.39 | $28.18 | 629143 |
| 2025-02-05 | 19.61 | $28.04 | 710816 |
| 2025-02-04 | 18.93 | $27.70 | 1.2M |
| 2025-02-03 | 18.36 | $27.58 | 1.3M |
| 2025-01-31 | 17.76 | $27.62 | 2.2M |
| 2025-01-30 | 17.17 | $26.79 | 1.2M |
| 2025-01-29 | 16.97 | $26.49 | 586734 |
| 2025-01-28 | 17.10 | $26.59 | 584533 |
| 2025-01-27 | 17.00 | $26.89 | 891900 |
| 2025-01-24 | 16.89 | $26.36 | 453700 |
| 2025-01-23 | 17.23 | $26.14 | 635400 |
| 2025-01-22 | 17.72 | $26.29 | 457701 |
| 2025-01-21 | 18.12 | $26.44 | 557900 |
| 2025-01-17 | 18.54 | $26.09 | 445437 |
| 2025-01-16 | 19.43 | $25.89 | 455123 |
| 2025-01-15 | 20.38 | $26.01 | 771924 |
| 2025-01-14 | 21.42 | $25.63 | 1.1M |
| 2025-01-13 | 21.87 | $25.01 | 1.2M |
| 2025-01-10 | 21.65 | $24.76 | 1.9M |
| 2025-01-08 | 21.08 | $25.07 | 588916 |
| 2025-01-07 | 21.03 | $25.24 | 743503 |
| 2025-01-06 | 21.05 | $25.53 | 721900 |
| 2025-01-03 | 21.48 | $25.90 | 558315 |
| 2025-01-02 | 21.63 | $25.57 | 636700 |
| 2024-12-31 | 22.10 | $25.95 | 545000 |
| 2024-12-30 | 22.93 | $25.91 | 497200 |
| 2024-12-27 | 23.66 | $25.95 | 467141 |
| 2024-12-26 | 24.61 | $26.24 | 359019 |
| 2024-12-24 | 25.62 | $26.03 | 179833 |
| 2024-12-23 | 26.46 | $25.70 | 646633 |
| 2024-12-20 | 27.03 | $25.48 | 3.0M |
| 2024-12-19 | 27.63 | $25.20 | 991303 |
| 2024-12-18 | 28.26 | $25.19 | 1.1M |
| 2024-12-17 | 29.06 | $26.72 | 821500 |
| 2024-12-16 | 30.00 | $27.27 | 706035 |
| 2024-12-13 | 30.66 | $27.06 | 705200 |
| 2024-12-12 | 31.35 | $27.26 | 652430 |
| 2024-12-11 | 31.49 | $27.47 | 810315 |
| 2024-12-10 | 31.46 | $27.42 | 806000 |
| 2024-12-09 | 31.53 | $27.39 | 662714 |
| 2024-12-06 | 31.68 | $27.30 | 505300 |
| 2024-12-05 | 31.88 | $27.36 | 688500 |
| 2024-12-04 | 31.94 | $27.10 | 557700 |
| 2024-12-03 | 32.24 | $27.06 | 588622 |
| 2024-12-02 | 32.56 | $27.40 | 641500 |
| 2024-11-29 | 32.61 | $27.61 | 411600 |
| 2024-11-27 | 32.67 | $27.60 | 729000 |
| 2024-11-26 | 32.49 | $27.68 | 900929 |
| 2024-11-25 | 31.98 | $28.16 | 1.2M |
| 2024-11-22 | 31.01 | $27.90 | 1.4M |
| 2024-11-21 | 30.29 | $27.29 | 592481 |
| 2024-11-20 | 29.81 | $26.99 | 496300 |
| 2024-11-19 | 29.53 | $26.85 | 461306 |
| 2024-11-18 | 29.23 | $26.91 | 488014 |
| 2024-11-15 | 28.63 | $27.20 | 633000 |
| 2024-11-14 | 27.88 | $27.24 | 608721 |
| 2024-11-13 | 26.91 | $27.39 | 640732 |
| 2024-11-12 | 25.58 | $27.53 | 463420 |
| 2024-11-11 | 24.25 | $27.67 | 583100 |
| 2024-11-08 | 22.81 | $27.15 | 738000 |
| 2024-11-07 | 21.56 | $27.00 | 922800 |
| 2024-11-06 | 20.24 | $28.30 | 1.1M |
| 2024-11-05 | 18.57 | $25.40 | 476928 |
| 2024-11-04 | 18.23 | $25.03 | 579909 |
| 2024-11-01 | 18.08 | $24.82 | 404806 |
| 2024-10-31 | 17.47 | $24.74 | 400549 |
| 2024-10-30 | 16.74 | $25.14 | 503300 |
| 2024-10-29 | 15.72 | $25.01 | 458100 |
| 2024-10-28 | 15.19 | $24.95 | 720200 |
| 2024-10-25 | 14.64 | $23.96 | 708500 |
| 2024-10-24 | 14.17 | $23.99 | 647491 |
| 2024-10-23 | 14.46 | $23.85 | 572900 |
| 2024-10-22 | 14.56 | $23.87 | 411100 |
| 2024-10-21 | 14.76 | $23.64 | 493400 |
| 2024-10-18 | 14.98 | $24.53 | 645213 |
| 2024-10-17 | 14.18 | $24.67 | 489548 |
| 2024-10-16 | 13.34 | $24.44 | 435937 |
| 2024-10-15 | 12.34 | $24.20 | 582600 |
| 2024-10-14 | 11.35 | $23.63 | 308436 |
| 2024-10-11 | 10.99 | $23.54 | 428423 |
| 2024-10-10 | 10.64 | $22.90 | 331027 |
| 2024-10-09 | 11.14 | $22.86 | 543723 |
| 2024-10-08 | 11.66 | $22.62 | 420644 |
| 2024-10-07 | 12.01 | $22.66 | 370000 |
| 2024-10-04 | 12.45 | $22.90 | 511500 |
| 2024-10-03 | 12.96 | $22.37 | 424000 |
| 2024-10-02 | 13.04 | $22.33 | 533320 |
| 2024-10-01 | 13.33 | $22.54 | 560563 |
| 2024-09-30 | 13.65 | $23.15 | 466321 |
| 2024-09-27 | 14.25 | $22.80 | 655337 |
| 2024-09-26 | 14.80 | $23.12 | 694200 |
| 2024-09-25 | 15.43 | $22.70 | 457723 |
| 2024-09-24 | 16.13 | $22.93 | 744109 |
| 2024-09-23 | 16.90 | $23.74 | 475913 |
| 2024-09-20 | 16.86 | $23.80 | 2.8M |
| 2024-09-19 | 16.78 | $24.20 | 477717 |
| 2024-09-18 | 16.67 | $23.60 | 592100 |
| 2024-09-17 | 16.55 | $23.63 | 409200 |
| 2024-09-16 | 16.67 | $23.46 | 532243 |
| 2024-09-13 | 17.26 | $23.27 | 447544 |
| 2024-09-12 | 18.16 | $22.66 | 390200 |
| 2024-09-11 | 18.67 | $22.70 | 519700 |
| 2024-09-10 | 19.22 | $23.14 | 673500 |
| 2024-09-09 | 20.15 | $23.25 | 528018 |
| 2024-09-06 | 21.11 | $23.10 | 463106 |
| 2024-09-05 | 21.95 | $23.55 | 436400 |
| 2024-09-04 | 22.28 | $23.97 | 399534 |
| 2024-09-03 | 22.35 | $24.08 | 536300 |
| 2024-08-30 | 22.10 | $24.33 | 700848 |
| 2024-08-29 | 21.83 | $24.36 | 351000 |
| 2024-08-28 | 21.62 | $24.06 | 309900 |
| 2024-08-27 | 21.44 | $23.92 | 369400 |
| 2024-08-26 | 21.41 | $24.13 | 377510 |
| 2024-08-23 | 21.01 | $24.26 | 530400 |
| 2024-08-22 | 20.60 | $23.48 | 308539 |
| 2024-08-21 | 20.94 | $23.20 | 327300 |
| 2024-08-20 | 21.56 | $23.08 | 433700 |
| 2024-08-19 | 22.16 | $23.60 | 520817 |
| 2024-08-16 | 22.54 | $23.56 | 547800 |
| 2024-08-15 | 22.95 | $23.38 | 469900 |
| 2024-08-14 | 23.34 | $23.10 | 444600 |
| 2024-08-13 | 24.07 | $23.25 | 325106 |
| 2024-08-12 | 24.95 | $22.96 | 411000 |
| 2024-08-09 | 25.76 | $23.33 | 411441 |
| 2024-08-08 | 26.93 | $23.24 | 400100 |
| 2024-08-07 | 28.23 | $22.90 | 338029 |
| 2024-08-06 | 29.60 | $23.06 | 465545 |
| 2024-08-05 | 31.13 | $22.99 | 643121 |
| 2024-08-02 | 32.69 | $23.46 | 625505 |
| 2024-08-01 | 33.71 | $24.11 | 953800 |
| 2024-07-31 | 33.89 | $25.04 | 833649 |
| 2024-07-30 | 32.94 | $25.26 | 814936 |
| 2024-07-29 | 31.64 | $25.21 | 907200 |
| 2024-07-26 | 30.28 | $26.10 | 1.1M |
| 2024-07-25 | 28.85 | $25.12 | 1.1M |
| 2024-07-24 | 27.66 | $24.31 | 802000 |
| 2024-07-23 | 26.55 | $24.87 | 680225 |
| 2024-07-22 | 25.19 | $24.74 | 733921 |
| 2024-07-19 | 23.94 | $24.27 | 859901 |
| 2024-07-18 | 22.22 | $24.27 | 1.2M |
| 2024-07-17 | 20.30 | $24.72 | 1.5M |
| 2024-07-16 | 18.37 | $24.20 | 1.1M |
| 2024-07-15 | 16.54 | $23.28 | 813900 |
| 2024-07-12 | 15.05 | $22.44 | 953700 |
| 2024-07-11 | 13.98 | $22.07 | 797100 |
| 2024-07-10 | 13.14 | $21.59 | 773900 |
| 2024-07-09 | 12.75 | $21.00 | 628542 |
| 2024-07-08 | 12.92 | $20.65 | 798200 |
| 2024-07-05 | 12.92 | $20.55 | 1.7M |
| 2024-07-03 | 13.32 | $20.52 | 637200 |
| 2024-07-02 | 13.44 | $20.84 | 499900 |
| 2024-07-01 | 13.37 | $20.67 | 783900 |
| 2024-06-28 | 13.30 | $20.76 | 2.0M |
| 2024-06-27 | 13.30 | $20.47 | 568637 |
| 2024-06-26 | 13.69 | $20.29 | 427400 |
| 2024-06-25 | 14.36 | $20.25 | 727702 |
| 2024-06-24 | 14.80 | $20.49 | 537100 |
| 2024-06-21 | 15.25 | $20.05 | 1.9M |
| 2024-06-20 | 15.73 | $20.15 | 481844 |
| 2024-06-18 | 16.26 | $20.05 | 475100 |
| 2024-06-17 | 16.91 | $20.03 | 586112 |
| 2024-06-14 | 17.27 | $19.66 | 372200 |
| 2024-06-13 | 17.34 | $19.92 | 463928 |
| 2024-06-12 | 17.59 | $20.22 | 541513 |
| 2024-06-11 | 18.21 | $19.77 | 448325 |
| 2024-06-10 | 17.68 | $19.79 | 579641 |
| 2024-06-07 | 17.12 | $19.95 | 335900 |
| 2024-06-06 | 16.91 | $20.06 | 437439 |
| 2024-06-05 | 16.73 | $20.05 | 429700 |
| 2024-06-04 | 16.36 | $19.86 | 516614 |
| 2024-06-03 | 15.87 | $20.07 | 529127 |
| 2024-05-31 | 15.61 | $20.33 | 1.6M |
| 2024-05-30 | 15.56 | $20.28 | 740647 |
| 2024-05-29 | 15.15 | $19.97 | 530123 |
| 2024-05-28 | 14.53 | $20.33 | 572324 |
| 2024-05-24 | 14.24 | $20.57 | 609725 |
| 2024-05-23 | 14.11 | $20.61 | 655800 |
| 2024-05-22 | 14.10 | $21.18 | 453218 |
| 2024-05-21 | 14.83 | $21.62 | 555800 |
| 2024-05-20 | 15.12 | $21.44 | 482600 |
| 2024-05-17 | 15.42 | $21.96 | 390624 |
| 2024-05-16 | 15.45 | $22.01 | 553700 |
| 2024-05-15 | 14.92 | $22.05 | 713638 |
| 2024-05-14 | 14.38 | $22.38 | 323900 |
| 2024-05-13 | 14.09 | $22.11 | 355717 |
| 2024-05-10 | 13.90 | $22.11 | 278200 |
| 2024-05-09 | 13.83 | $22.10 | 441440 |
| 2024-05-08 | 13.66 | $22.12 | 555100 |
| 2024-05-07 | 13.47 | $21.94 | 398802 |
| 2024-05-06 | 13.01 | $22.04 | 591112 |
| 2024-05-03 | 12.65 | $21.78 | 446200 |
| 2024-05-02 | 12.30 | $21.69 | 441647 |
| 2024-05-01 | 12.17 | $21.55 | 749417 |
| 2024-04-30 | 12.03 | $21.09 | 748338 |
| 2024-04-29 | 12.02 | $21.51 | 872200 |
| 2024-04-26 | 11.61 | $21.89 | 641100 |
| 2024-04-25 | 10.56 | $22.07 | 728300 |
| 2024-04-24 | 9.75 | $22.21 | 764700 |
| 2024-04-23 | 8.91 | $21.96 | 804126 |
| 2024-04-22 | 8.19 | $21.67 | 1.2M |
| 2024-04-19 | 7.63 | $21.00 | 866100 |
| 2024-04-18 | 7.82 | $20.53 | 883144 |
| 2024-04-17 | 8.16 | $20.54 | 501800 |
| 2024-04-16 | 8.46 | $20.53 | 478241 |
| 2024-04-15 | 8.84 | $20.88 | 392000 |
| 2024-04-12 | 8.98 | $20.99 | 389100 |
| 2024-04-11 | 9.46 | $21.09 | 371129 |
| 2024-04-10 | 9.76 | $21.22 | 770500 |
| 2024-04-09 | 9.86 | $22.11 | 525315 |
| 2024-04-08 | 9.21 | $21.71 | 478243 |
| 2024-04-05 | 8.91 | $21.20 | 471013 |
| 2024-04-04 | 8.81 | $21.31 | 723500 |
| 2024-04-03 | 8.50 | $21.25 | 649800 |
| 2024-04-02 | 8.81 | $21.18 | 656330 |
| 2024-04-01 | 9.13 | $21.51 | 574503 |
| 2024-03-28 | 8.87 | $21.96 | 901800 |
| 2024-03-27 | 8.73 | $21.73 | 1.1M |
| 2024-03-26 | 8.99 | $21.28 | 415400 |
| 2024-03-25 | 9.37 | $21.32 | 389912 |
| 2024-03-22 | 9.75 | $21.28 | 379000 |
| 2024-03-21 | 10.15 | $21.75 | 633818 |
| 2024-03-20 | 9.94 | $21.65 | 473121 |
| 2024-03-19 | 10.04 | $21.05 | 531020 |
| 2024-03-18 | 10.24 | $20.95 | 691045 |
| 2024-03-15 | 10.45 | $21.04 | 1.6M |
| 2024-03-14 | 10.68 | $20.93 | 940900 |
| 2024-03-13 | 10.91 | $21.26 | 417000 |
| 2024-03-12 | 11.41 | $21.26 | 600400 |
| 2024-03-11 | 11.94 | $21.39 | 463426 |
| 2024-03-08 | 12.30 | $21.44 | 475800 |
| 2024-03-07 | 12.61 | $21.27 | 388400 |
| 2024-03-06 | 13.01 | $21.30 | 657400 |
| 2024-03-05 | 13.43 | $21.42 | 822800 |
| 2024-03-04 | 14.00 | $20.76 | 707253 |
| 2024-03-01 | 14.31 | $20.81 | 571600 |
| 2024-02-29 | 14.42 | $20.96 | 707703 |
| 2024-02-28 | 15.07 | $20.80 | 509846 |
| 2024-02-27 | 15.34 | $20.98 | 457736 |
| 2024-02-26 | 15.65 | $20.88 | 572700 |
| 2024-02-23 | 16.04 | $21.16 | 415700 |
| 2024-02-22 | 16.56 | $21.17 | 451018 |
| 2024-02-21 | 17.25 | $21.43 | 481677 |
| 2024-02-20 | 18.06 | $21.41 | 760226 |
| 2024-02-16 | 18.93 | $21.63 | 659816 |
| 2024-02-15 | 19.82 | $21.71 | 688327 |
| 2024-02-14 | 20.83 | $21.35 | 786000 |
| 2024-02-13 | 21.47 | $20.97 | 879022 |
| 2024-02-12 | 21.88 | $21.57 | 500400 |
| 2024-02-09 | 22.88 | $21.21 | 604714 |
| 2024-02-08 | 23.42 | $20.95 | 408107 |
| 2024-02-07 | 23.67 | $20.94 | 671506 |
| 2024-02-06 | 23.93 | $20.90 | 652600 |
| 2024-02-05 | 24.34 | $21.02 | 599433 |
| 2024-02-02 | 24.75 | $21.29 | 837105 |
| 2024-02-01 | 25.25 | $21.33 | 948400 |
| 2024-01-31 | 25.77 | $21.69 | 1.7M |
| 2024-01-30 | 27.06 | $22.77 | 628835 |
| 2024-01-29 | 27.24 | $22.76 | 720631 |
| 2024-01-26 | 27.58 | $22.29 | 908300 |
| 2024-01-25 | 28.01 | $21.61 | 1.2M |
| 2024-01-24 | 29.06 | $21.85 | 1.1M |
| 2024-01-23 | 29.89 | $21.65 | 831500 |
| 2024-01-22 | 30.75 | $22.16 | 665168 |
| 2024-01-19 | 31.46 | $21.69 | 573924 |
| 2024-01-18 | 32.78 | $21.34 | 666100 |
| 2024-01-17 | 34.45 | $21.07 | 445900 |
| 2024-01-16 | 36.12 | $21.17 | 428021 |
| 2024-01-12 | 37.60 | $21.57 | 410141 |
| 2024-01-11 | 38.67 | $21.75 | 640349 |
| 2024-01-10 | 39.97 | $21.92 | 406000 |
| 2024-01-09 | 40.84 | $21.94 | 517700 |
| 2024-01-08 | 41.47 | $22.22 | 919254 |
| 2024-01-05 | 42.10 | $22.10 | 2.2M |
| 2024-01-04 | 42.77 | $22.28 | 1.0M |
| 2024-01-03 | 43.13 | $22.12 | 638226 |
| 2024-01-02 | 43.61 | $22.73 | 817427 |
| 2023-12-29 | 43.34 | $22.86 | 840100 |
| 2023-12-28 | 42.47 | $23.14 | 453300 |
| 2023-12-27 | 41.57 | $22.96 | 360200 |
| 2023-12-26 | 40.66 | $23.05 | 561040 |
| 2023-12-22 | 39.70 | $22.72 | 443539 |
| 2023-12-21 | 38.72 | $22.67 | 566100 |
| 2023-12-20 | 37.81 | $22.37 | 848900 |
| 2023-12-19 | 36.78 | $23.03 | 795500 |
| 2023-12-18 | 35.46 | $22.73 | 875409 |
| 2023-12-15 | 34.19 | $22.60 | 3.0M |
| 2023-12-14 | 32.71 | $22.81 | 1.3M |
| 2023-12-13 | 31.15 | $21.87 | 1.3M |
| 2023-12-12 | 29.86 | $21.17 | 742828 |
| 2023-12-11 | 29.00 | $21.08 | 747923 |
| 2023-12-08 | 27.89 | $21.04 | 664627 |
| 2023-12-07 | 26.72 | $20.88 | 851500 |
| 2023-12-06 | 25.69 | $20.42 | 740700 |
| 2023-12-05 | 24.62 | $20.31 | 655300 |
| 2023-12-04 | 23.69 | $20.68 | 843300 |
| 2023-12-01 | 22.65 | $20.43 | 1.0M |
| 2023-11-30 | 21.77 | $19.65 | 777232 |
| 2023-11-29 | 21.22 | $19.68 | 1.1M |
| 2023-11-28 | 20.71 | $19.22 | 560543 |
| 2023-11-27 | 20.74 | $19.14 | 690000 |
| 2023-11-24 | 20.80 | $19.10 | 231403 |
| 2023-11-22 | 20.58 | $19.10 | 639700 |
| 2023-11-21 | 20.30 | $19.22 | 658700 |
| 2023-11-20 | 19.75 | $19.49 | 843011 |
| 2023-11-17 | 19.17 | $19.42 | 607100 |
| 2023-11-16 | 18.37 | $19.46 | 784800 |
| 2023-11-15 | 17.58 | $19.39 | 863719 |
| 2023-11-14 | 16.74 | $19.48 | 1.2M |
| 2023-11-13 | 15.86 | $18.11 | 671015 |
| 2023-11-10 | 16.01 | $18.22 | 565517 |
| 2023-11-09 | 16.15 | $18.11 | 905334 |
| 2023-11-08 | 16.48 | $18.19 | 950500 |
| 2023-11-07 | 16.69 | $18.33 | 905300 |
| 2023-11-06 | 16.62 | $18.83 | 977917 |
| 2023-11-03 | 15.90 | $19.21 | 834000 |
| 2023-11-02 | 14.85 | $18.88 | 772300 |
| 2023-11-01 | 14.34 | $18.00 | 857208 |
| 2023-10-31 | 14.64 | $17.93 | 818344 |
| 2023-10-30 | 14.89 | $18.00 | 904800 |
| 2023-10-27 | 15.14 | $17.81 | 1.2M |
| 2023-10-26 | 15.42 | $18.13 | 1.4M |
| 2023-10-25 | 16.06 | $17.68 | 1.1M |
| 2023-10-24 | 16.04 | $17.52 | 919920 |
| 2023-10-23 | 16.03 | $17.55 | 1.1M |
| 2023-10-20 | 15.93 | $17.26 | 822242 |
| 2023-10-19 | 15.86 | $17.94 | 523800 |
| 2023-10-18 | 16.53 | $18.11 | 581411 |
| 2023-10-17 | 17.33 | $18.59 | 931400 |
| 2023-10-16 | 17.92 | $18.49 | 906912 |
| 2023-10-13 | 18.54 | $17.92 | 896900 |
| 2023-10-12 | 18.83 | $18.08 | 607343 |
| 2023-10-11 | 19.27 | $18.29 | 432924 |
| 2023-10-10 | 19.99 | $18.27 | 498200 |
| 2023-10-09 | 20.62 | $18.02 | 722101 |
| 2023-10-06 | 20.70 | $17.93 | 987646 |
| 2023-10-05 | 20.79 | $17.66 | 625958 |
| 2023-10-04 | 20.20 | $17.38 | 645524 |
| 2023-10-03 | 19.39 | $17.52 | 531619 |
| 2023-10-02 | 18.59 | $17.63 | 841329 |
| 2023-09-29 | 17.95 | $18.05 | 1.0M |
| 2023-09-28 | 17.73 | $17.86 | 1.0M |
| 2023-09-27 | 17.50 | $18.08 | 881400 |
| 2023-09-26 | 17.30 | $17.96 | 1.4M |
| 2023-09-25 | 17.05 | $18.22 | 593634 |
| 2023-09-22 | 17.09 | $18.19 | 995513 |
| 2023-09-21 | 17.18 | $18.33 | 974000 |
| 2023-09-20 | 17.22 | $18.39 | 907700 |
| 2023-09-19 | 17.52 | $18.45 | 1.1M |
| 2023-09-18 | 17.68 | $18.32 | 943713 |
| 2023-09-15 | 17.83 | $18.26 | 3.6M |
| 2023-09-14 | 17.65 | $17.79 | 1.1M |
| 2023-09-13 | 16.95 | $17.57 | 1.0M |
| 2023-09-12 | 16.21 | $17.84 | 992709 |
| 2023-09-11 | 15.71 | $17.96 | 736636 |
| 2023-09-08 | 15.32 | $18.30 | 741300 |
| 2023-09-07 | 14.94 | $18.08 | 1.2M |
| 2023-09-06 | 14.59 | $18.29 | 610824 |
| 2023-09-05 | 14.38 | $18.87 | 566800 |
| 2023-09-01 | 14.66 | $19.31 | 511721 |
| 2023-08-31 | 15.19 | $18.91 | 625321 |
| 2023-08-30 | 15.39 | $19.01 | 494900 |
| 2023-08-29 | 15.60 | $19.18 | 434000 |
| 2023-08-28 | 15.83 | $18.93 | 619948 |
| 2023-08-25 | 15.92 | $18.68 | 575000 |
| 2023-08-24 | 15.85 | $18.83 | 685600 |
| 2023-08-23 | 16.07 | $18.86 | 649700 |
| 2023-08-22 | 16.15 | $18.61 | 722255 |
| 2023-08-21 | 16.25 | $18.92 | 1.1M |
| 2023-08-18 | 16.58 | $19.22 | 713216 |
| 2023-08-17 | 16.99 | $19.46 | 1.2M |
| 2023-08-16 | 17.42 | $18.58 | 839077 |
| 2023-08-15 | 17.36 | $18.64 | 928265 |
| 2023-08-14 | 17.32 | $19.64 | 496400 |
| 2023-08-11 | 18.01 | $20.13 | 685200 |
| 2023-08-10 | 18.76 | $20.43 | 537000 |
| 2023-08-09 | 19.35 | $20.27 | 443000 |
| 2023-08-08 | 20.26 | $20.38 | 661514 |
| 2023-08-07 | 21.22 | $20.53 | 396700 |
| 2023-08-04 | 21.61 | $20.32 | 448111 |
| 2023-08-03 | 22.02 | $20.30 | 666400 |
| 2023-08-02 | 22.59 | $20.49 | 910300 |
| 2023-08-01 | 23.18 | $20.38 | 1.1M |
| 2023-07-31 | 23.74 | $20.69 | 1.1M |
| 2023-07-28 | 23.83 | $21.36 | 1.3M |
| 2023-07-27 | 23.51 | $21.92 | 1.3M |
| 2023-07-26 | 22.22 | $22.40 | 1.1M |
| 2023-07-25 | 20.91 | $21.40 | 1.2M |
| 2023-07-24 | 19.83 | $21.68 | 1.4M |
| 2023-07-21 | 18.70 | $20.94 | 1.0M |
| 2023-07-20 | 17.78 | $21.20 | 1.3M |
| 2023-07-19 | 16.69 | $21.52 | 1.2M |
| 2023-07-18 | 15.55 | $20.68 | 1.2M |
| 2023-07-17 | 14.80 | $19.40 | 576400 |
| 2023-07-14 | 14.82 | $19.24 | 744235 |
| 2023-07-13 | 14.84 | $19.50 | 952115 |
| 2023-07-12 | 14.60 | $19.18 | 795317 |
| 2023-07-11 | 14.68 | $18.67 | 1.1M |
| 2023-07-10 | 15.04 | $18.63 | 813200 |
| 2023-07-07 | 15.42 | $18.51 | 901448 |
| 2023-07-06 | 16.06 | $17.92 | 1.1M |
| 2023-07-05 | 16.48 | $18.21 | 618868 |
| 2023-07-03 | 17.16 | $18.58 | 276400 |
| 2023-06-30 | 17.89 | $18.01 | 554948 |
| 2023-06-29 | 18.68 | $18.10 | 876301 |
| 2023-06-28 | 19.58 | $17.91 | 675300 |
| 2023-06-27 | 20.30 | $18.24 | 473100 |
| 2023-06-26 | 21.14 | $17.88 | 454986 |
| 2023-06-23 | 21.88 | $17.66 | 732720 |
| 2023-06-22 | 22.47 | $17.97 | 979900 |
| 2023-06-21 | 23.27 | $18.52 | 500189 |
| 2023-06-20 | 24.23 | $18.85 | 680900 |
| 2023-06-16 | 25.07 | $19.21 | 2.9M |
| 2023-06-15 | 25.95 | $19.34 | 644035 |
| 2023-06-14 | 26.58 | $19.15 | 883900 |
| 2023-06-13 | 27.25 | $19.68 | 726200 |
| 2023-06-12 | 27.76 | $19.24 | 829602 |
| 2023-06-09 | 28.40 | $19.08 | 774402 |
| 2023-06-08 | 29.24 | $19.21 | 727000 |
| 2023-06-07 | 30.12 | $19.48 | 1.1M |
| 2023-06-06 | 31.05 | $18.70 | 844808 |
| 2023-06-05 | 32.57 | $17.65 | 898646 |
| 2023-06-02 | 33.84 | $18.06 | 778802 |
| 2023-06-01 | 35.17 | $16.98 | 869101 |
| 2023-05-31 | 35.86 | $16.49 | 866200 |
| 2023-05-30 | 36.17 | $16.84 | 853513 |
| 2023-05-26 | 36.61 | $16.82 | 670619 |
| 2023-05-25 | 37.13 | $16.86 | 638600 |
| 2023-05-24 | 37.68 | $17.12 | 653736 |
| 2023-05-23 | 38.48 | $17.35 | 796046 |
| 2023-05-22 | 39.58 | $17.37 | 681800 |
| 2023-05-19 | 40.20 | $16.67 | 1.3M |
| 2023-05-18 | 40.65 | $17.26 | 1.3M |
| 2023-05-17 | 41.39 | $17.18 | 1.4M |
| 2023-05-16 | 42.00 | $16.25 | 1.2M |
| 2023-05-15 | 41.99 | $16.29 | 1.9M |
| 2023-05-12 | 41.97 | $15.62 | 1.7M |
| 2023-05-11 | 41.13 | $15.62 | 1.5M |
| 2023-05-10 | 40.42 | $16.31 | 688134 |
| 2023-05-09 | 39.90 | $16.70 | 937290 |
| 2023-05-08 | 39.50 | $17.09 | 1.5M |
| 2023-05-05 | 39.19 | $17.09 | 1.0M |
| 2023-05-04 | 38.79 | $16.73 | 2.6M |
| 2023-05-03 | 37.75 | $17.02 | 2.0M |
| 2023-05-02 | 36.81 | $16.87 | 1.8M |
| 2023-05-01 | 35.83 | $18.21 | 1.2M |
| 2023-04-28 | 35.32 | $19.11 | 1.0M |
| 2023-04-27 | 35.23 | $19.38 | 998200 |
| 2023-04-26 | 34.75 | $18.85 | 1.1M |
| 2023-04-25 | 34.25 | $18.99 | 1.0M |
| 2023-04-24 | 33.81 | $19.82 | 616820 |
| 2023-04-21 | 33.78 | $19.75 | 666702 |
| 2023-04-20 | 33.75 | $20.05 | 717100 |
| 2023-04-19 | 33.77 | $20.30 | 755541 |
| 2023-04-18 | 33.79 | $19.72 | 1.2M |
| 2023-04-17 | 33.81 | $20.63 | 691600 |
| 2023-04-14 | 34.01 | $20.31 | 774800 |
| 2023-04-13 | 34.31 | $20.50 | 556438 |
| 2023-04-12 | 34.21 | $20.34 | 845700 |
| 2023-04-11 | 34.11 | $20.46 | 1.1M |
| 2023-04-10 | 34.03 | $20.05 | 942726 |
| 2023-04-06 | 33.77 | $20.22 | 871725 |
| 2023-04-05 | 33.53 | $20.15 | 1.1M |
| 2023-04-04 | 33.05 | $20.35 | 1.3M |
| 2023-04-03 | 32.54 | $20.54 | 1.2M |
| 2023-03-31 | 32.19 | $20.63 | 920000 |
| 2023-03-30 | 31.75 | $20.43 | 819837 |
| 2023-03-29 | 31.29 | $21.00 | 693377 |
| 2023-03-28 | 30.95 | $21.23 | 612300 |
| 2023-03-27 | 30.40 | $20.94 | 757414 |
| 2023-03-24 | 29.90 | $20.87 | 838200 |
| 2023-03-23 | 28.86 | $20.54 | 1.4M |
| 2023-03-22 | 27.82 | $20.98 | 882036 |
| 2023-03-21 | 26.88 | $22.35 | 1.1M |
| 2023-03-20 | 26.19 | $21.23 | 1.6M |
| 2023-03-17 | 25.14 | $21.14 | 3.0M |
| 2023-03-16 | 23.55 | $21.67 | 2.0M |
| 2023-03-15 | 21.88 | $20.94 | 2.3M |
| 2023-03-14 | 19.37 | $21.17 | 1.8M |
| 2023-03-13 | 16.91 | $20.19 | 3.4M |
| 2023-03-10 | 14.33 | $23.03 | 1.9M |
| 2023-03-09 | 12.27 | $23.86 | 733849 |
| 2023-03-08 | 10.69 | $25.48 | 417803 |
| 2023-03-07 | 9.89 | $25.64 | 446026 |
| 2023-03-06 | 9.33 | $26.16 | 1.0M |
| 2023-03-03 | 9.05 | $26.73 | 453012 |
| 2023-03-02 | 9.07 | $26.33 | 446700 |
| 2023-03-01 | 9.09 | $27.39 | 458804 |
| 2023-02-28 | 9.23 | $27.35 | 578042 |
| 2023-02-27 | 8.98 | $27.31 | 535200 |
| 2023-02-24 | 8.88 | $27.12 | 450300 |
| 2023-02-23 | 9.23 | $26.80 | 288144 |
| 2023-02-22 | 9.68 | $26.72 | 476700 |
| 2023-02-21 | 10.12 | $26.73 | 410443 |
| 2023-02-17 | 10.59 | $27.05 | 350200 |
| 2023-02-16 | 11.00 | $26.82 | 271643 |
| 2023-02-15 | 11.35 | $27.45 | 303535 |
| 2023-02-14 | 11.53 | $27.10 | 253400 |
| 2023-02-13 | 11.79 | $27.35 | 240219 |
| 2023-02-10 | 11.96 | $27.09 | 348900 |
| 2023-02-09 | 12.19 | $27.23 | 292700 |
| 2023-02-08 | 12.18 | $27.44 | 356700 |
| 2023-02-07 | 11.91 | $27.78 | 454016 |
| 2023-02-06 | 11.63 | $27.50 | 450300 |
| 2023-02-03 | 11.34 | $27.84 | 972221 |
| 2023-02-02 | 10.58 | $27.79 | 574020 |
| 2023-02-01 | 9.97 | $27.44 | 550700 |
| 2023-01-31 | 9.51 | $27.44 | 686239 |
| 2023-01-30 | 9.18 | $26.90 | 770400 |
| 2023-01-27 | 9.06 | $26.75 | 971900 |
| 2023-01-26 | 8.93 | $25.44 | 782600 |
| 2023-01-25 | 8.89 | $25.43 | 354005 |
| 2023-01-24 | 8.62 | $25.37 | 343800 |
| 2023-01-23 | 8.56 | $25.75 | 454700 |
| 2023-01-20 | 8.74 | $25.90 | 545305 |
| 2023-01-19 | 8.77 | $25.46 | 451500 |
| 2023-01-18 | 8.46 | $25.64 | 611516 |
| 2023-01-17 | 8.48 | $26.75 | 514247 |
| 2023-01-13 | 8.18 | $27.05 | 487700 |
| 2023-01-12 | 7.86 | $27.21 | 529000 |
| 2023-01-11 | 7.52 | $26.56 | 347800 |
| 2023-01-10 | 7.71 | $26.36 | 455233 |
| 2023-01-09 | 8.03 | $26.28 | 490700 |
| 2023-01-06 | 8.38 | $26.48 | 356628 |
| 2023-01-05 | 8.41 | $25.83 | 714200 |
| 2023-01-04 | 8.70 | $25.95 | 514000 |
| 2023-01-03 | 8.71 | $26.06 | 535701 |
| 2022-12-30 | 8.83 | $26.04 | 359223 |
| 2022-12-29 | 9.16 | $25.96 | 302800 |
| 2022-12-28 | 9.52 | $25.51 | 278249 |
| 2022-12-27 | 9.91 | $25.67 | 281609 |
| 2022-12-23 | 10.31 | $25.54 | 253103 |
| 2022-12-22 | 10.58 | $25.39 | 331411 |
| 2022-12-21 | 10.87 | $25.50 | 456100 |
| 2022-12-20 | 11.36 | $25.21 | 535806 |
| 2022-12-19 | 11.80 | $24.91 | 646503 |
| 2022-12-16 | 11.80 | $24.49 | 3.3M |
| 2022-12-15 | 11.64 | $24.72 | 811113 |
| 2022-12-14 | 11.63 | $25.14 | 685700 |
| 2022-12-13 | 11.95 | $25.31 | 732125 |
| 2022-12-12 | 12.39 | $25.32 | 565300 |
| 2022-12-09 | 12.11 | $24.87 | 410127 |
| 2022-12-08 | 11.49 | $24.84 | 689404 |
| 2022-12-07 | 10.72 | $24.48 | 473723 |
| 2022-12-06 | 9.64 | $24.36 | 692200 |
| 2022-12-05 | 8.40 | $24.37 | 675335 |
| 2022-12-02 | 7.21 | $26.20 | 310900 |
| 2022-12-01 | 7.22 | $26.26 | 390217 |
| 2022-11-30 | 7.27 | $26.55 | 635919 |
| 2022-11-29 | 7.32 | $26.12 | 273800 |
| 2022-11-28 | 7.68 | $26.13 | 338728 |
| 2022-11-25 | 8.06 | $26.71 | 134800 |
| 2022-11-23 | 7.87 | $26.56 | 380000 |
| 2022-11-22 | 7.66 | $26.62 | 434412 |
| 2022-11-21 | 7.61 | $26.02 | 285047 |
| 2022-11-18 | 7.91 | $25.73 | 406847 |
| 2022-11-17 | 8.21 | $25.83 | 501740 |
| 2022-11-16 | 8.52 | $26.10 | 385400 |
| 2022-11-15 | 8.84 | $26.10 | 310818 |
| 2022-11-14 | 9.13 | $26.35 | 377236 |
| 2022-11-11 | 8.99 | $26.80 | 558100 |
| 2022-11-10 | 8.51 | $26.93 | 424900 |
| 2022-11-09 | 8.15 | $25.45 | 299000 |
| 2022-11-08 | 8.43 | $25.81 | 282113 |
| 2022-11-07 | 8.82 | $25.77 | 363509 |
| 2022-11-04 | 9.19 | $25.62 | 319600 |
| 2022-11-03 | 9.34 | $25.01 | 408712 |
| 2022-11-02 | 8.95 | $25.32 | 504600 |
| 2022-11-01 | 9.07 | $25.47 | 499500 |
| 2022-10-31 | 9.08 | $25.58 | 655949 |
| 2022-10-28 | 9.10 | $25.47 | 555300 |
| 2022-10-27 | 9.11 | $25.80 | 460411 |
| 2022-10-26 | 9.37 | $25.84 | 508700 |
| 2022-10-25 | 9.73 | $26.09 | 785500 |
| 2022-10-24 | 10.00 | $26.08 | 545516 |
| 2022-10-21 | 10.38 | $26.10 | 516749 |
| 2022-10-20 | 10.91 | $25.78 | 603911 |
| 2022-10-19 | 11.47 | $26.27 | 613927 |
| 2022-10-18 | 11.85 | $26.55 | 558300 |
| 2022-10-17 | 11.85 | $26.41 | 616500 |
| 2022-10-14 | 12.19 | $25.70 | 597713 |
| 2022-10-13 | 12.72 | $25.71 | 854042 |
| 2022-10-12 | 13.10 | $24.88 | 601300 |
| 2022-10-11 | 12.86 | $24.92 | 841400 |
| 2022-10-10 | 12.69 | $24.97 | 537101 |
| 2022-10-07 | 12.62 | $24.98 | 540145 |
| 2022-10-06 | 12.67 | $25.59 | 662000 |
| 2022-10-05 | 13.00 | $25.76 | 797249 |
| 2022-10-04 | 13.63 | $26.16 | 741546 |
| 2022-10-03 | 14.29 | $24.99 | 713800 |
| 2022-09-30 | 14.12 | $24.63 | 720412 |
| 2022-09-29 | 13.83 | $24.75 | 454833 |
| 2022-09-28 | 13.36 | $25.17 | 542136 |
| 2022-09-27 | 12.96 | $24.74 | 504919 |
| 2022-09-26 | 12.53 | $25.17 | 441800 |
| 2022-09-23 | 12.48 | $25.27 | 640641 |
| 2022-09-22 | 12.43 | $25.71 | 745122 |
| 2022-09-21 | 12.81 | $26.31 | 732900 |
| 2022-09-20 | 13.23 | $26.53 | 483802 |
| 2022-09-19 | 13.77 | $26.70 | 833700 |
| 2022-09-16 | 14.33 | $25.75 | 1.6M |
| 2022-09-15 | 14.43 | $26.04 | 608407 |
| 2022-09-14 | 15.18 | $25.99 | 688200 |
| 2022-09-13 | 15.86 | $25.59 | 512100 |
| 2022-09-12 | 16.58 | $26.50 | 549029 |
| 2022-09-09 | 16.78 | $26.39 | 449000 |
| 2022-09-08 | 17.13 | $26.11 | 441944 |
| 2022-09-07 | 17.85 | $25.47 | 741500 |
| 2022-09-06 | 18.44 | $25.04 | 446600 |
| 2022-09-02 | 19.00 | $25.31 | 437216 |
| 2022-09-01 | 19.96 | $25.45 | 465046 |
| 2022-08-31 | 20.93 | $25.71 | 731900 |
| 2022-08-30 | 21.76 | $25.99 | 591000 |
| 2022-08-29 | 22.54 | $25.87 | 429800 |
| 2022-08-26 | 23.24 | $26.32 | 270800 |
| 2022-08-25 | 23.58 | $26.91 | 274400 |
| 2022-08-24 | 23.80 | $26.37 | 274344 |
| 2022-08-23 | 24.45 | $26.44 | 244700 |
| 2022-08-22 | 24.87 | $26.38 | 301900 |
| 2022-08-19 | 25.35 | $26.91 | 754604 |
| 2022-08-18 | 25.40 | $27.46 | 529532 |
| 2022-08-17 | 24.99 | $27.45 | 493602 |
| 2022-08-16 | 24.42 | $27.79 | 700900 |
| 2022-08-15 | 23.50 | $27.76 | 483531 |
| 2022-08-12 | 22.69 | $27.65 | 542900 |
| 2022-08-11 | 21.90 | $27.07 | 406225 |
| 2022-08-10 | 21.37 | $26.67 | 583531 |
| 2022-08-09 | 20.91 | $26.25 | 468010 |
| 2022-08-08 | 20.78 | $26.18 | 627200 |
| 2022-08-05 | 20.38 | $26.03 | 566636 |
| 2022-08-04 | 20.18 | $25.61 | 393414 |
| 2022-08-03 | 20.22 | $25.78 | 418024 |
| 2022-08-02 | 20.19 | $25.80 | 743602 |
| 2022-08-01 | 20.19 | $25.83 | 1.0M |
| 2022-07-29 | 20.05 | $25.49 | 793004 |
| 2022-07-28 | 20.08 | $24.50 | 834200 |
| 2022-07-27 | 20.74 | $24.45 | 846000 |
| 2022-07-26 | 21.58 | $23.86 | 561800 |
| 2022-07-25 | 22.44 | $23.71 | 562100 |
| 2022-07-22 | 23.14 | $23.39 | 429631 |
| 2022-07-21 | 23.78 | $23.48 | 493705 |
| 2022-07-20 | 24.34 | $23.37 | 564236 |
| 2022-07-19 | 24.94 | $23.08 | 736242 |
| 2022-07-18 | 25.34 | $22.30 | 566726 |
| 2022-07-15 | 25.24 | $22.09 | 610833 |
| 2022-07-14 | 24.75 | $21.53 | 819900 |
| 2022-07-13 | 23.87 | $21.98 | 1.2M |
| 2022-07-12 | 23.29 | $22.54 | 628800 |
| 2022-07-11 | 22.90 | $22.81 | 401700 |
| 2022-07-08 | 22.67 | $23.01 | 266500 |
| 2022-07-07 | 22.57 | $23.15 | 472254 |
| 2022-07-06 | 22.55 | $22.87 | 602300 |
| 2022-07-05 | 22.33 | $22.77 | 781900 |
| 2022-07-01 | 21.82 | $22.86 | 725709 |
| 2022-06-30 | 21.49 | $22.71 | 772900 |
| 2022-06-29 | 21.14 | $22.80 | 822741 |
| 2022-06-28 | 21.09 | $23.09 | 869800 |
| 2022-06-27 | 21.23 | $23.16 | 1.4M |
| 2022-06-24 | 21.26 | $23.33 | 1.8M |
| 2022-06-23 | 21.22 | $21.77 | 597140 |
| 2022-06-22 | 19.98 | $22.26 | 1.0M |
| 2022-06-21 | 18.78 | $22.15 | 901502 |
| 2022-06-17 | 17.64 | $22.11 | 1.4M |
| 2022-06-16 | 16.45 | $21.97 | 1.6M |
| 2022-06-15 | 15.20 | $23.01 | 708300 |
| 2022-06-14 | 14.43 | $23.17 | 626634 |
| 2022-06-13 | 13.67 | $23.23 | 617300 |
| 2022-06-10 | 12.93 | $24.00 | 544208 |
| 2022-06-09 | 12.53 | $24.76 | 406600 |
| 2022-06-08 | 12.64 | $25.57 | 419148 |
| 2022-06-07 | 13.29 | $26.05 | 488517 |
| 2022-06-06 | 13.85 | $26.04 | 674507 |
| 2022-06-03 | 14.39 | $25.63 | 420000 |
| 2022-06-02 | 15.10 | $25.96 | 412211 |
| 2022-06-01 | 15.85 | $25.32 | 368900 |
| 2022-05-31 | 16.37 | $25.61 | 657700 |
| 2022-05-27 | 17.20 | $25.80 | 545542 |
| 2022-05-26 | 18.09 | $25.37 | 630800 |
| 2022-05-25 | 18.82 | $25.08 | 599900 |
| 2022-05-24 | 19.30 | $24.55 | 582000 |
| 2022-05-23 | 19.41 | $24.79 | 482500 |
| 2022-05-20 | 19.77 | $24.46 | 716121 |
| 2022-05-19 | 19.69 | $24.45 | 765700 |
| 2022-05-18 | 19.91 | $25.01 | 1.0M |
| 2022-05-17 | 20.48 | $25.19 | 531300 |
| 2022-05-16 | 20.98 | $24.37 | 397900 |
| 2022-05-13 | 21.06 | $24.58 | 430600 |
| 2022-05-12 | 21.28 | $24.57 | 488000 |
| 2022-05-11 | 21.34 | $24.62 | 821839 |
| 2022-05-10 | 21.70 | $24.79 | 645105 |
| 2022-05-09 | 21.59 | $24.75 | 883900 |
| 2022-05-06 | 21.31 | $24.89 | 830311 |
| 2022-05-05 | 21.01 | $24.80 | 851002 |
| 2022-05-04 | 20.76 | $25.20 | 749129 |
| 2022-05-03 | 20.50 | $24.72 | 1.1M |
| 2022-05-02 | 19.86 | $23.91 | 811123 |
| 2022-04-29 | 18.68 | $23.61 | 699600 |
| 2022-04-28 | 17.45 | $24.45 | 772800 |
| 2022-04-27 | 16.33 | $24.33 | 611132 |
| 2022-04-26 | 15.26 | $24.83 | 900940 |
| 2022-04-25 | 14.32 | $25.61 | 1.2M |
| 2022-04-22 | 13.41 | $26.34 | 745500 |
| 2022-04-21 | 13.06 | $27.49 | 932400 |
| 2022-04-20 | 13.32 | $27.99 | 531800 |
| 2022-04-19 | 14.02 | $28.04 | 1.0M |
| 2022-04-18 | 14.53 | $27.03 | 730541 |
| 2022-04-14 | 14.28 | $26.99 | 524845 |
| 2022-04-13 | 14.11 | $27.38 | 603300 |
| 2022-04-12 | 13.72 | $27.31 | 502208 |
| 2022-04-11 | 13.52 | $27.71 | 513211 |
| 2022-04-08 | 13.45 | $27.62 | 534700 |
| 2022-04-07 | 12.93 | $27.62 | 651117 |
| 2022-04-06 | 12.38 | $27.70 | 614030 |
| 2022-04-05 | 11.94 | $27.76 | 797747 |
| 2022-04-04 | 11.59 | $28.21 | 816000 |
| 2022-04-01 | 11.09 | $27.54 | 1.0M |
| 2022-03-31 | 10.88 | $27.89 | 699700 |
| 2022-03-30 | 10.87 | $28.41 | 536200 |
| 2022-03-29 | 11.17 | $29.34 | 494600 |
| 2022-03-28 | 11.43 | $28.92 | 501921 |
| 2022-03-25 | 12.02 | $29.25 | 468206 |
| 2022-03-24 | 12.64 | $28.41 | 507700 |
| 2022-03-23 | 12.61 | $27.96 | 566316 |
| 2022-03-22 | 12.64 | $29.04 | 368338 |
| 2022-03-21 | 13.16 | $28.80 | 469426 |
| 2022-03-18 | 13.76 | $28.78 | 1.4M |
| 2022-03-17 | 14.29 | $28.87 | 415500 |
| 2022-03-16 | 14.73 | $29.00 | 546400 |
| 2022-03-15 | 15.24 | $28.21 | 507200 |
| 2022-03-14 | 15.17 | $28.17 | 499505 |
| 2022-03-11 | 15.22 | $28.03 | 614200 |
| 2022-03-10 | 15.04 | $27.71 | 318600 |
| 2022-03-09 | 14.43 | $27.83 | 564835 |
| 2022-03-08 | 13.77 | $27.08 | 572326 |
| 2022-03-07 | 12.96 | $27.22 | 612511 |
| 2022-03-04 | 12.16 | $27.78 | 531900 |
| 2022-03-03 | 11.42 | $28.40 | 572700 |
| 2022-03-02 | 11.01 | $28.39 | 502620 |
| 2022-03-01 | 10.58 | $27.42 | 1.0M |
| 2022-02-28 | 10.13 | $29.07 | 432809 |
| 2022-02-25 | 10.36 | $29.12 | 718900 |
| 2022-02-24 | 10.60 | $28.05 | 772500 |
| 2022-02-23 | 10.04 | $28.57 | 606600 |
| 2022-02-22 | 10.48 | $29.15 | 764946 |
| 2022-02-18 | 10.78 | $29.18 | 536900 |
| 2022-02-17 | 11.26 | $28.91 | 619000 |
| 2022-02-16 | 11.84 | $29.61 | 584900 |
| 2022-02-15 | 11.85 | $29.61 | 523100 |
| 2022-02-14 | 12.22 | $28.79 | 434500 |
| 2022-02-11 | 12.71 | $29.17 | 416629 |
| 2022-02-10 | 13.03 | $29.19 | 583239 |
| 2022-02-09 | 13.23 | $29.26 | 377100 |
| 2022-02-08 | 13.48 | $29.61 | 415300 |
| 2022-02-07 | 13.75 | $28.76 | 454102 |
| 2022-02-04 | 14.23 | $28.77 | 464420 |
| 2022-02-03 | 14.74 | $28.53 | 391424 |
| 2022-02-02 | 15.26 | $28.61 | 569200 |
| 2022-02-01 | 15.78 | $28.90 | 467100 |
| 2022-01-31 | 16.32 | $28.35 | 704753 |
| 2022-01-28 | 16.46 | $28.19 | 506800 |
| 2022-01-27 | 16.46 | $28.17 | 397618 |
| 2022-01-26 | 16.79 | $28.68 | 642400 |
| 2022-01-25 | 17.30 | $28.80 | 849900 |
| 2022-01-24 | 17.75 | $28.68 | 1.0M |
| 2022-01-21 | 17.90 | $28.88 | 932510 |
| 2022-01-20 | 18.71 | $29.00 | 651013 |
| 2022-01-19 | 19.68 | $29.71 | 475400 |
| 2022-01-18 | 20.15 | $30.89 | 631113 |
| 2022-01-14 | 19.73 | $30.95 | 609100 |
| 2022-01-13 | 19.37 | $30.93 | 911300 |
| 2022-01-12 | 18.98 | $30.23 | 1.3M |
| 2022-01-11 | 18.81 | $30.54 | 659800 |
| 2022-01-10 | 18.08 | $30.46 | 886200 |
| 2022-01-07 | 17.31 | $30.51 | 711600 |
| 2022-01-06 | 16.59 | $29.81 | 672700 |
| 2022-01-05 | 16.25 | $28.70 | 565600 |
| 2022-01-04 | 16.30 | $28.73 | 470100 |
| 2022-01-03 | 16.64 | $28.00 | 501500 |
| 2021-12-31 | 17.45 | $27.33 | 449900 |
| 2021-12-30 | 17.71 | $27.06 | 296200 |
| 2021-12-29 | 18.06 | $27.27 | 281818 |
| 2021-12-28 | 18.51 | $27.26 | 321500 |
| 2021-12-27 | 18.87 | $27.01 | 348545 |
| 2021-12-23 | 18.91 | $26.91 | 338306 |
| 2021-12-22 | 19.14 | $26.97 | 314229 |
| 2021-12-21 | 19.02 | $26.67 | 448837 |
| 2021-12-20 | 18.64 | $25.79 | 680700 |
| 2021-12-17 | 17.82 | $26.42 | 2.5M |
| 2021-12-16 | 17.39 | $26.83 | 638700 |
| 2021-12-15 | 17.53 | $27.07 | 1.1M |
| 2021-12-14 | 17.47 | $26.74 | 750800 |
| 2021-12-13 | 17.45 | $26.57 | 571918 |
| 2021-12-10 | 17.23 | $27.31 | 466900 |
| 2021-12-09 | 17.34 | $27.21 | 591946 |
| 2021-12-08 | 17.40 | $27.21 | 552327 |
| 2021-12-07 | 17.45 | $26.76 | 605331 |
| 2021-12-06 | 17.50 | $27.05 | 554300 |
| 2021-12-03 | 17.61 | $26.31 | 373320 |
| 2021-12-02 | 17.17 | $26.76 | 500800 |
| 2021-12-01 | 16.68 | $25.76 | 469400 |
| 2021-11-30 | 16.17 | $26.25 | 931143 |
| 2021-11-29 | 15.28 | $26.74 | 371000 |
| 2021-11-26 | 14.64 | $26.81 | 513712 |
| 2021-11-24 | 13.98 | $28.15 | 263200 |
| 2021-11-23 | 14.37 | $28.49 | 342941 |
| 2021-11-22 | 14.79 | $28.13 | 366809 |
| 2021-11-19 | 15.10 | $27.47 | 448526 |
| 2021-11-18 | 14.79 | $28.08 | 261432 |
| 2021-11-17 | 15.22 | $28.38 | 461724 |
| 2021-11-16 | 15.68 | $28.33 | 559400 |
| 2021-11-15 | 16.43 | $28.53 | 398600 |
| 2021-11-12 | 17.10 | $28.48 | 328118 |
| 2021-11-11 | 17.85 | $28.71 | 275700 |
| 2021-11-10 | 18.47 | $28.58 | 381411 |
| 2021-11-09 | 19.22 | $28.50 | 315848 |
| 2021-11-08 | 20.01 | $28.68 | 264800 |
| 2021-11-05 | 20.44 | $28.73 | 375800 |
| 2021-11-04 | 20.88 | $28.35 | 517739 |
| 2021-11-03 | 21.49 | $28.69 | 607922 |
| 2021-11-02 | 22.05 | $28.22 | 269100 |
| 2021-11-01 | 22.82 | $28.66 | 540428 |
| 2021-10-29 | 23.63 | $27.59 | 379128 |
| 2021-10-28 | 24.66 | $27.45 | 550823 |
| 2021-10-27 | 25.64 | $27.24 | 738400 |
| 2021-10-26 | 26.71 | $28.85 | 449708 |
| 2021-10-25 | 27.23 | $29.05 | 438900 |
| 2021-10-22 | 27.66 | $29.64 | 752106 |
| 2021-10-21 | 27.80 | $29.41 | 601484 |
| 2021-10-20 | 28.22 | $29.49 | 377420 |
| 2021-10-19 | 28.77 | $28.92 | 361638 |
| 2021-10-18 | 29.66 | $28.69 | 271344 |
| 2021-10-15 | 30.61 | $28.62 | 429726 |
| 2021-10-14 | 31.48 | $28.41 | 541022 |
| 2021-10-13 | 32.76 | $27.84 | 546101 |
| 2021-10-12 | 34.27 | $28.29 | 406400 |
| 2021-10-11 | 35.37 | $28.58 | 317232 |
| 2021-10-08 | 36.17 | $29.22 | 576345 |
| 2021-10-07 | 36.64 | $29.53 | 411600 |
| 2021-10-06 | 36.68 | $29.25 | 345406 |
| 2021-10-05 | 36.97 | $29.59 | 448500 |
| 2021-10-04 | 36.71 | $29.54 | 300647 |
| 2021-10-01 | 36.43 | $29.61 | 685007 |
| 2021-09-30 | 36.17 | $29.35 | 403549 |
| 2021-09-29 | 35.79 | $29.68 | 391921 |
| 2021-09-28 | 35.42 | $29.29 | 788452 |
| 2021-09-27 | 34.96 | $29.75 | 967800 |
| 2021-09-24 | 34.50 | $28.64 | 706800 |
| 2021-09-23 | 34.37 | $28.49 | 995600 |
| 2021-09-22 | 34.42 | $26.92 | 709401 |
| 2021-09-21 | 35.25 | $26.19 | 431500 |
| 2021-09-20 | 36.38 | $26.34 | 524834 |
| 2021-09-17 | 37.70 | $26.65 | 1.8M |
| 2021-09-16 | 38.49 | $26.74 | 461317 |
| 2021-09-15 | 39.06 | $26.94 | 494200 |
| 2021-09-14 | 39.76 | $26.59 | 771605 |
| 2021-09-13 | 40.63 | $26.77 | 797428 |
| 2021-09-10 | 41.28 | $26.62 | 570207 |
| 2021-09-09 | 42.03 | $26.67 | 388000 |
| 2021-09-08 | 42.75 | $26.67 | 651123 |
| 2021-09-07 | 43.51 | $27.09 | 445620 |
| 2021-09-03 | 43.78 | $27.32 | 383400 |
| 2021-09-02 | 43.92 | $27.47 | 366800 |
| 2021-09-01 | 43.96 | $27.53 | 417432 |
| 2021-08-31 | 43.92 | $27.91 | 494210 |
| 2021-08-30 | 43.92 | $27.53 | 340384 |
| 2021-08-27 | 43.88 | $28.11 | 406625 |
| 2021-08-26 | 43.81 | $27.49 | 358400 |
| 2021-08-25 | 43.77 | $27.98 | 472100 |
| 2021-08-24 | 43.66 | $27.54 | 431532 |
| 2021-08-23 | 43.72 | $27.39 | 290100 |
| 2021-08-20 | 43.78 | $27.28 | 394147 |
| 2021-08-19 | 43.92 | $26.94 | 697707 |
| 2021-08-18 | 44.02 | $27.13 | 399253 |
| 2021-08-17 | 43.88 | $27.54 | 398800 |
| 2021-08-16 | 43.73 | $27.72 | 352400 |
| 2021-08-13 | 43.40 | $27.81 | 425129 |
| 2021-08-12 | 42.88 | $28.15 | 366200 |
| 2021-08-11 | 42.16 | $28.53 | 407215 |
| 2021-08-10 | 41.41 | $28.13 | 546000 |
| 2021-08-09 | 40.66 | $27.95 | 349500 |
| 2021-08-06 | 39.74 | $28.40 | 433917 |
| 2021-08-05 | 38.77 | $27.51 | 421939 |
| 2021-08-04 | 37.87 | $27.20 | 431418 |
| 2021-08-03 | 36.94 | $27.41 | 1.2M |
| 2021-08-02 | 35.96 | $27.28 | 654919 |
| 2021-07-30 | 34.72 | $27.53 | 628245 |
| 2021-07-29 | 33.33 | $28.09 | 355700 |
| 2021-07-28 | 31.69 | $28.09 | 569200 |
| 2021-07-27 | 29.97 | $27.88 | 442918 |
| 2021-07-26 | 28.18 | $28.11 | 394718 |
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