Is G-III Apparel Group, Ltd. (GIII) a Buy, Sell, or Hold?
Enter your email address below for free access to our G-III Apparel Group, Ltd. (GIII) research center and poll results.
NASDAQ : GIII
G-III Apparel Group, Ltd.
$36.1473 USD
$0.94 (2.66%)
- Volume
- 477.05K
- Average Volume
- 561.55K
- Market Capitalization
- $1.53B
- P/E Ratio
- 12.09
- Dividend Yield
- 0.83%
- Price Target
- $40.00
- Year High
- $36.53
- Year Low
- $22.99
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.07
- Current Ratio
- $3.18
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
34.11
2026-07-16
Close Price
$35.90
Vol: 826600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.28
Average
25.89
Maximum
34.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 34.11 | $35.90 | 826600 |
| 2026-07-15 | 34.06 | $35.21 | 531014 |
| 2026-07-14 | 34.03 | $34.18 | 278900 |
| 2026-07-13 | 34.08 | $34.50 | 373333 |
| 2026-07-10 | 34.14 | $34.75 | 406100 |
| 2026-07-09 | 34.11 | $34.17 | 702900 |
| 2026-07-08 | 34.10 | $33.80 | 698507 |
| 2026-07-07 | 34.15 | $33.92 | 490400 |
| 2026-07-06 | 34.14 | $33.60 | 632138 |
| 2026-07-02 | 34.07 | $33.50 | 461600 |
| 2026-07-01 | 34.01 | $33.57 | 455236 |
| 2026-06-30 | 33.96 | $33.71 | 671900 |
| 2026-06-29 | 33.88 | $32.92 | 711928 |
| 2026-06-26 | 33.85 | $34.06 | 1.5M |
| 2026-06-25 | 33.79 | $33.38 | 752400 |
| 2026-06-24 | 33.74 | $34.40 | 618407 |
| 2026-06-23 | 33.60 | $33.62 | 664539 |
| 2026-06-22 | 33.46 | $34.15 | 751713 |
| 2026-06-18 | 33.28 | $34.77 | 896100 |
| 2026-06-17 | 33.02 | $34.05 | 780207 |
| 2026-06-16 | 32.74 | $34.86 | 656224 |
| 2026-06-15 | 32.45 | $34.63 | 647648 |
| 2026-06-12 | 32.15 | $35.28 | 472500 |
| 2026-06-11 | 31.87 | $35.67 | 608056 |
| 2026-06-10 | 31.56 | $34.07 | 835707 |
| 2026-06-09 | 31.34 | $34.00 | 917540 |
| 2026-06-08 | 31.16 | $34.92 | 1.4M |
| 2026-06-05 | 31.00 | $33.71 | 1.7M |
| 2026-06-04 | 30.88 | $32.04 | 701900 |
| 2026-06-03 | 30.87 | $32.29 | 467446 |
| 2026-06-02 | 30.81 | $32.58 | 437261 |
| 2026-06-01 | 30.71 | $32.21 | 403400 |
| 2026-05-29 | 30.68 | $32.33 | 611400 |
| 2026-05-28 | 30.62 | $32.93 | 413507 |
| 2026-05-27 | 30.52 | $32.29 | 486821 |
| 2026-05-26 | 30.48 | $31.68 | 353300 |
| 2026-05-22 | 30.48 | $30.82 | 340200 |
| 2026-05-21 | 30.50 | $30.47 | 370233 |
| 2026-05-20 | 30.55 | $29.64 | 450600 |
| 2026-05-19 | 30.64 | $28.33 | 439100 |
| 2026-05-18 | 30.82 | $29.03 | 529000 |
| 2026-05-15 | 30.93 | $28.73 | 965540 |
| 2026-05-14 | 31.02 | $29.75 | 360005 |
| 2026-05-13 | 31.01 | $29.43 | 479741 |
| 2026-05-12 | 31.02 | $29.67 | 376448 |
| 2026-05-11 | 31.01 | $30.26 | 481135 |
| 2026-05-08 | 30.97 | $31.77 | 255400 |
| 2026-05-07 | 30.86 | $31.30 | 299131 |
| 2026-05-06 | 30.78 | $31.95 | 365524 |
| 2026-05-05 | 30.64 | $30.95 | 380212 |
| 2026-05-04 | 30.50 | $30.65 | 465924 |
| 2026-05-01 | 30.38 | $31.54 | 313013 |
| 2026-04-30 | 30.20 | $31.19 | 436100 |
| 2026-04-29 | 30.03 | $30.90 | 484900 |
| 2026-04-28 | 29.87 | $31.44 | 398500 |
| 2026-04-27 | 29.65 | $31.68 | 290600 |
| 2026-04-24 | 29.39 | $31.36 | 356500 |
| 2026-04-23 | 29.17 | $31.50 | 288000 |
| 2026-04-22 | 28.95 | $31.32 | 311507 |
| 2026-04-21 | 28.73 | $31.90 | 524400 |
| 2026-04-20 | 28.49 | $31.39 | 392216 |
| 2026-04-17 | 28.26 | $30.49 | 513924 |
| 2026-04-16 | 28.09 | $29.50 | 455900 |
| 2026-04-15 | 27.91 | $29.72 | 366100 |
| 2026-04-14 | 27.72 | $29.46 | 380715 |
| 2026-04-13 | 27.53 | $29.31 | 384234 |
| 2026-04-10 | 27.38 | $29.57 | 279510 |
| 2026-04-09 | 27.21 | $29.81 | 371046 |
| 2026-04-08 | 27.20 | $29.09 | 417300 |
| 2026-04-07 | 27.23 | $28.14 | 353302 |
| 2026-04-06 | 27.28 | $28.29 | 310300 |
| 2026-04-02 | 27.34 | $28.00 | 627921 |
| 2026-04-01 | 27.45 | $27.66 | 742533 |
| 2026-03-31 | 27.60 | $27.70 | 585814 |
| 2026-03-30 | 27.74 | $27.01 | 638603 |
| 2026-03-27 | 27.92 | $26.55 | 643936 |
| 2026-03-26 | 28.12 | $26.89 | 449605 |
| 2026-03-25 | 28.36 | $27.13 | 793900 |
| 2026-03-24 | 28.56 | $26.96 | 613941 |
| 2026-03-23 | 28.77 | $27.22 | 582115 |
| 2026-03-20 | 28.94 | $26.64 | 1.3M |
| 2026-03-19 | 29.20 | $27.05 | 636517 |
| 2026-03-18 | 29.43 | $26.05 | 653051 |
| 2026-03-17 | 29.71 | $25.77 | 874547 |
| 2026-03-16 | 29.96 | $25.74 | 1.0M |
| 2026-03-13 | 30.18 | $26.38 | 1.3M |
| 2026-03-12 | 30.36 | $26.19 | 2.4M |
| 2026-03-11 | 30.56 | $29.57 | 592710 |
| 2026-03-10 | 30.59 | $29.62 | 595928 |
| 2026-03-09 | 30.61 | $29.26 | 674039 |
| 2026-03-06 | 30.67 | $29.44 | 395226 |
| 2026-03-05 | 30.71 | $30.16 | 362700 |
| 2026-03-04 | 30.76 | $30.68 | 379100 |
| 2026-03-03 | 30.72 | $30.45 | 457400 |
| 2026-03-02 | 30.70 | $30.56 | 430033 |
| 2026-02-27 | 30.64 | $30.59 | 516246 |
| 2026-02-26 | 30.55 | $31.77 | 370800 |
| 2026-02-25 | 30.37 | $31.19 | 444200 |
| 2026-02-24 | 30.22 | $31.05 | 394423 |
| 2026-02-23 | 30.10 | $30.60 | 531800 |
| 2026-02-20 | 30.00 | $31.89 | 751600 |
| 2026-02-19 | 29.86 | $31.62 | 421619 |
| 2026-02-18 | 29.76 | $31.75 | 489400 |
| 2026-02-17 | 29.61 | $30.63 | 495415 |
| 2026-02-13 | 29.58 | $30.15 | 359140 |
| 2026-02-12 | 29.60 | $30.07 | 350700 |
| 2026-02-11 | 29.59 | $30.15 | 291406 |
| 2026-02-10 | 29.58 | $30.20 | 327600 |
| 2026-02-09 | 29.55 | $30.02 | 407000 |
| 2026-02-06 | 29.55 | $30.51 | 359237 |
| 2026-02-05 | 29.54 | $30.19 | 537400 |
| 2026-02-04 | 29.50 | $31.08 | 363718 |
| 2026-02-03 | 29.45 | $30.00 | 519524 |
| 2026-02-02 | 29.41 | $29.98 | 370911 |
| 2026-01-30 | 29.38 | $29.35 | 529400 |
| 2026-01-29 | 29.37 | $28.78 | 382700 |
| 2026-01-28 | 29.41 | $28.13 | 436027 |
| 2026-01-27 | 29.50 | $28.20 | 277810 |
| 2026-01-26 | 29.61 | $28.64 | 418000 |
| 2026-01-23 | 29.69 | $28.65 | 290200 |
| 2026-01-22 | 29.77 | $29.16 | 360828 |
| 2026-01-21 | 29.85 | $29.51 | 383600 |
| 2026-01-20 | 29.89 | $28.73 | 379828 |
| 2026-01-16 | 30.03 | $30.05 | 417700 |
| 2026-01-15 | 30.13 | $30.68 | 301929 |
| 2026-01-14 | 30.18 | $29.77 | 371600 |
| 2026-01-13 | 30.28 | $30.02 | 327600 |
| 2026-01-12 | 30.35 | $29.64 | 336826 |
| 2026-01-09 | 30.41 | $29.86 | 409737 |
| 2026-01-08 | 30.49 | $30.31 | 419642 |
| 2026-01-07 | 30.51 | $29.53 | 332100 |
| 2026-01-06 | 30.52 | $29.98 | 335400 |
| 2026-01-05 | 30.54 | $29.19 | 456139 |
| 2026-01-02 | 30.55 | $29.51 | 420541 |
| 2025-12-31 | 30.56 | $28.96 | 382100 |
| 2025-12-30 | 30.58 | $29.73 | 237500 |
| 2025-12-29 | 30.57 | $29.87 | 393400 |
| 2025-12-26 | 30.54 | $30.42 | 258132 |
| 2025-12-24 | 30.49 | $30.24 | 136800 |
| 2025-12-23 | 30.45 | $30.25 | 388300 |
| 2025-12-22 | 30.35 | $30.71 | 444606 |
| 2025-12-19 | 30.23 | $30.26 | 1.4M |
| 2025-12-18 | 30.08 | $31.59 | 594735 |
| 2025-12-17 | 29.85 | $32.07 | 600223 |
| 2025-12-16 | 29.60 | $31.63 | 703800 |
| 2025-12-15 | 29.38 | $31.81 | 827500 |
| 2025-12-12 | 29.19 | $31.41 | 518407 |
| 2025-12-11 | 29.03 | $30.80 | 600832 |
| 2025-12-10 | 28.92 | $31.50 | 700600 |
| 2025-12-09 | 28.75 | $30.82 | 997000 |
| 2025-12-08 | 28.60 | $29.67 | 761262 |
| 2025-12-05 | 28.50 | $30.38 | 468506 |
| 2025-12-04 | 28.35 | $29.45 | 425402 |
| 2025-12-03 | 28.29 | $29.63 | 342703 |
| 2025-12-02 | 28.16 | $29.42 | 480200 |
| 2025-12-01 | 28.03 | $29.49 | 331936 |
| 2025-11-28 | 27.90 | $29.15 | 160210 |
| 2025-11-26 | 27.81 | $29.47 | 473400 |
| 2025-11-25 | 27.73 | $29.51 | 386500 |
| 2025-11-24 | 27.66 | $28.24 | 468182 |
| 2025-11-21 | 27.67 | $28.37 | 529131 |
| 2025-11-20 | 27.66 | $27.10 | 357905 |
| 2025-11-19 | 27.73 | $26.99 | 321119 |
| 2025-11-18 | 27.78 | $27.20 | 401800 |
| 2025-11-17 | 27.82 | $27.21 | 477200 |
| 2025-11-14 | 27.83 | $27.94 | 258930 |
| 2025-11-13 | 27.81 | $28.23 | 239300 |
| 2025-11-12 | 27.77 | $28.58 | 257400 |
| 2025-11-11 | 27.70 | $28.08 | 234809 |
| 2025-11-10 | 27.63 | $27.87 | 241200 |
| 2025-11-07 | 27.51 | $27.62 | 320606 |
| 2025-11-06 | 27.38 | $27.50 | 320300 |
| 2025-11-05 | 27.32 | $28.25 | 364900 |
| 2025-11-04 | 27.26 | $26.92 | 391008 |
| 2025-11-03 | 27.25 | $26.89 | 373400 |
| 2025-10-31 | 27.27 | $26.85 | 483700 |
| 2025-10-30 | 27.30 | $27.34 | 277702 |
| 2025-10-29 | 27.28 | $27.87 | 309847 |
| 2025-10-28 | 27.23 | $28.19 | 343300 |
| 2025-10-27 | 27.15 | $28.34 | 206000 |
| 2025-10-24 | 27.07 | $28.26 | 259627 |
| 2025-10-23 | 27.03 | $28.44 | 261600 |
| 2025-10-22 | 26.94 | $28.04 | 254138 |
| 2025-10-21 | 26.88 | $27.99 | 225420 |
| 2025-10-20 | 26.81 | $27.47 | 273600 |
| 2025-10-17 | 26.77 | $27.52 | 237300 |
| 2025-10-16 | 26.71 | $27.30 | 329100 |
| 2025-10-15 | 26.71 | $27.31 | 417500 |
| 2025-10-14 | 26.71 | $26.53 | 404100 |
| 2025-10-13 | 26.74 | $25.60 | 407434 |
| 2025-10-10 | 26.83 | $25.06 | 957433 |
| 2025-10-09 | 26.90 | $26.19 | 355000 |
| 2025-10-08 | 26.95 | $27.07 | 382300 |
| 2025-10-07 | 26.93 | $26.81 | 386500 |
| 2025-10-06 | 26.94 | $27.23 | 346520 |
| 2025-10-03 | 26.93 | $27.49 | 344500 |
| 2025-10-02 | 26.86 | $26.92 | 303100 |
| 2025-10-01 | 26.89 | $26.86 | 476100 |
| 2025-09-30 | 26.90 | $26.61 | 401539 |
| 2025-09-29 | 26.92 | $26.72 | 485472 |
| 2025-09-26 | 26.94 | $27.35 | 425048 |
| 2025-09-25 | 26.92 | $26.70 | 504300 |
| 2025-09-24 | 26.94 | $26.90 | 349800 |
| 2025-09-23 | 26.92 | $26.65 | 376000 |
| 2025-09-22 | 26.93 | $26.60 | 516500 |
| 2025-09-19 | 26.95 | $26.34 | 1.6M |
| 2025-09-18 | 26.93 | $27.33 | 490385 |
| 2025-09-17 | 26.86 | $27.20 | 493425 |
| 2025-09-16 | 26.80 | $27.18 | 451537 |
| 2025-09-15 | 26.75 | $27.38 | 534400 |
| 2025-09-12 | 26.67 | $26.56 | 753932 |
| 2025-09-11 | 26.63 | $27.17 | 607403 |
| 2025-09-10 | 26.57 | $26.69 | 875023 |
| 2025-09-09 | 26.50 | $26.90 | 888700 |
| 2025-09-08 | 26.37 | $27.08 | 988722 |
| 2025-09-05 | 26.24 | $25.96 | 1.2M |
| 2025-09-04 | 26.16 | $27.63 | 1.3M |
| 2025-09-03 | 26.00 | $27.12 | 1.3M |
| 2025-09-02 | 25.86 | $27.03 | 680800 |
| 2025-08-29 | 25.72 | $27.00 | 579800 |
| 2025-08-28 | 25.53 | $27.07 | 530400 |
| 2025-08-27 | 25.36 | $27.00 | 516040 |
| 2025-08-26 | 25.19 | $26.59 | 563800 |
| 2025-08-25 | 25.06 | $26.71 | 409906 |
| 2025-08-22 | 24.95 | $26.99 | 465075 |
| 2025-08-21 | 24.80 | $26.05 | 434000 |
| 2025-08-20 | 24.70 | $25.85 | 474800 |
| 2025-08-19 | 24.62 | $26.07 | 366041 |
| 2025-08-18 | 24.49 | $26.10 | 378932 |
| 2025-08-15 | 24.35 | $25.88 | 623730 |
| 2025-08-14 | 24.21 | $25.63 | 444322 |
| 2025-08-13 | 24.12 | $26.12 | 457400 |
| 2025-08-12 | 23.97 | $25.18 | 505330 |
| 2025-08-11 | 23.88 | $24.41 | 349000 |
| 2025-08-08 | 23.85 | $24.39 | 412432 |
| 2025-08-07 | 23.83 | $24.30 | 482643 |
| 2025-08-06 | 23.80 | $24.44 | 519800 |
| 2025-08-05 | 23.76 | $24.39 | 818700 |
| 2025-08-04 | 23.72 | $24.25 | 597800 |
| 2025-08-01 | 23.69 | $23.25 | 610447 |
| 2025-07-31 | 23.69 | $23.60 | 615535 |
| 2025-07-30 | 23.68 | $23.65 | 425900 |
| 2025-07-29 | 23.65 | $24.00 | 401110 |
| 2025-07-28 | 23.57 | $24.36 | 539400 |
| 2025-07-25 | 23.47 | $24.10 | 451200 |
| 2025-07-24 | 23.39 | $24.00 | 487247 |
| 2025-07-23 | 23.28 | $24.33 | 501691 |
| 2025-07-22 | 23.16 | $23.51 | 527100 |
| 2025-07-21 | 23.08 | $23.21 | 520200 |
| 2025-07-18 | 23.02 | $23.08 | 564700 |
| 2025-07-17 | 22.93 | $23.87 | 666230 |
| 2025-07-16 | 22.82 | $23.16 | 783900 |
| 2025-07-15 | 22.73 | $23.23 | 661710 |
| 2025-07-14 | 22.60 | $23.94 | 666045 |
| 2025-07-11 | 22.47 | $23.97 | 540500 |
| 2025-07-10 | 22.36 | $23.75 | 697300 |
| 2025-07-09 | 22.27 | $23.55 | 595900 |
| 2025-07-08 | 22.20 | $23.66 | 727440 |
| 2025-07-07 | 22.14 | $23.54 | 1.1M |
| 2025-07-03 | 22.35 | $23.24 | 423500 |
| 2025-07-02 | 22.61 | $23.35 | 932521 |
| 2025-07-01 | 22.90 | $23.23 | 790300 |
| 2025-06-30 | 23.17 | $22.40 | 779617 |
| 2025-06-27 | 23.50 | $22.34 | 1.6M |
| 2025-06-26 | 23.81 | $22.49 | 717907 |
| 2025-06-25 | 24.11 | $21.75 | 708100 |
| 2025-06-24 | 24.45 | $22.01 | 818217 |
| 2025-06-23 | 24.71 | $21.79 | 1.4M |
| 2025-06-20 | 25.00 | $21.96 | 2.1M |
| 2025-06-18 | 25.27 | $21.45 | 1.5M |
| 2025-06-17 | 25.62 | $21.58 | 857900 |
| 2025-06-16 | 25.96 | $21.46 | 1.1M |
| 2025-06-13 | 26.29 | $20.54 | 1.2M |
| 2025-06-12 | 26.66 | $21.25 | 1.2M |
| 2025-06-11 | 27.00 | $21.77 | 1.1M |
| 2025-06-10 | 27.32 | $22.05 | 1.1M |
| 2025-06-09 | 27.61 | $22.16 | 2.2M |
| 2025-06-06 | 27.83 | $22.51 | 2.4M |
| 2025-06-05 | 28.04 | $27.67 | 813800 |
| 2025-06-04 | 27.96 | $28.40 | 444428 |
| 2025-06-03 | 27.81 | $29.09 | 663038 |
| 2025-06-02 | 27.63 | $28.70 | 764500 |
| 2025-05-30 | 27.47 | $29.05 | 1.1M |
| 2025-05-29 | 27.28 | $28.45 | 506124 |
| 2025-05-28 | 27.12 | $28.63 | 521813 |
| 2025-05-27 | 26.94 | $28.51 | 305100 |
| 2025-05-23 | 26.76 | $27.27 | 490040 |
| 2025-05-22 | 26.69 | $27.51 | 311100 |
| 2025-05-21 | 26.59 | $27.42 | 339100 |
| 2025-05-20 | 26.46 | $28.42 | 259442 |
| 2025-05-19 | 26.27 | $28.31 | 283200 |
| 2025-05-16 | 26.08 | $28.13 | 265700 |
| 2025-05-15 | 25.89 | $27.88 | 515837 |
| 2025-05-14 | 25.67 | $28.05 | 376437 |
| 2025-05-13 | 25.48 | $28.14 | 298240 |
| 2025-05-12 | 25.28 | $27.99 | 401402 |
| 2025-05-09 | 25.12 | $26.42 | 269521 |
| 2025-05-08 | 25.04 | $26.75 | 360838 |
| 2025-05-07 | 24.96 | $26.03 | 330449 |
| 2025-05-06 | 24.78 | $25.50 | 316514 |
| 2025-05-05 | 24.72 | $25.45 | 296200 |
| 2025-05-02 | 24.72 | $25.56 | 323606 |
| 2025-05-01 | 24.72 | $25.20 | 389100 |
| 2025-04-30 | 24.85 | $25.22 | 448347 |
| 2025-04-29 | 24.96 | $24.94 | 416831 |
| 2025-04-28 | 25.08 | $25.04 | 403274 |
| 2025-04-25 | 25.19 | $25.87 | 345300 |
| 2025-04-24 | 25.27 | $25.51 | 396900 |
| 2025-04-23 | 25.35 | $24.69 | 588300 |
| 2025-04-22 | 25.47 | $24.71 | 612300 |
| 2025-04-21 | 25.62 | $24.60 | 482300 |
| 2025-04-17 | 25.70 | $24.22 | 439100 |
| 2025-04-16 | 25.82 | $23.54 | 421500 |
| 2025-04-15 | 25.98 | $24.22 | 576340 |
| 2025-04-14 | 26.07 | $24.21 | 600855 |
| 2025-04-11 | 26.22 | $24.67 | 673800 |
| 2025-04-10 | 26.32 | $24.79 | 838200 |
| 2025-04-09 | 26.38 | $25.14 | 991100 |
| 2025-04-08 | 26.39 | $22.51 | 1.2M |
| 2025-04-07 | 26.56 | $24.24 | 1.1M |
| 2025-04-04 | 26.65 | $25.60 | 1.3M |
| 2025-04-03 | 26.69 | $25.38 | 1.1M |
| 2025-04-02 | 26.75 | $27.90 | 465000 |
| 2025-04-01 | 26.64 | $27.48 | 587500 |
| 2025-03-31 | 26.54 | $27.35 | 708400 |
| 2025-03-28 | 26.50 | $27.22 | 586605 |
| 2025-03-27 | 26.49 | $27.34 | 389500 |
| 2025-03-26 | 26.44 | $27.26 | 555600 |
| 2025-03-25 | 26.42 | $27.11 | 462100 |
| 2025-03-24 | 26.41 | $27.58 | 577017 |
| 2025-03-21 | 26.43 | $26.20 | 2.8M |
| 2025-03-20 | 26.53 | $26.65 | 541747 |
| 2025-03-19 | 26.64 | $26.73 | 479300 |
| 2025-03-18 | 26.76 | $26.13 | 723102 |
| 2025-03-17 | 26.92 | $27.06 | 895925 |
| 2025-03-14 | 27.06 | $26.68 | 639300 |
| 2025-03-13 | 27.24 | $26.10 | 1.7M |
| 2025-03-12 | 27.40 | $25.34 | 676246 |
| 2025-03-11 | 27.63 | $25.92 | 527348 |
| 2025-03-10 | 27.82 | $25.93 | 623139 |
| 2025-03-07 | 28.00 | $26.43 | 611206 |
| 2025-03-06 | 28.17 | $26.57 | 522571 |
| 2025-03-05 | 28.35 | $25.66 | 545536 |
| 2025-03-04 | 28.58 | $25.44 | 501744 |
| 2025-03-03 | 28.79 | $26.65 | 702331 |
| 2025-02-28 | 29.02 | $27.07 | 749937 |
| 2025-02-27 | 29.31 | $26.38 | 591506 |
| 2025-02-26 | 29.61 | $26.69 | 830600 |
| 2025-02-25 | 29.90 | $27.04 | 730900 |
| 2025-02-24 | 30.15 | $28.02 | 420000 |
| 2025-02-21 | 30.35 | $28.13 | 493300 |
| 2025-02-20 | 30.51 | $28.85 | 376100 |
| 2025-02-19 | 30.64 | $29.02 | 414100 |
| 2025-02-18 | 30.76 | $29.50 | 368300 |
| 2025-02-14 | 30.83 | $29.72 | 247200 |
| 2025-02-13 | 30.87 | $30.30 | 286701 |
| 2025-02-12 | 30.93 | $29.25 | 295900 |
| 2025-02-11 | 31.00 | $30.01 | 290231 |
| 2025-02-10 | 31.03 | $29.73 | 352822 |
| 2025-02-07 | 31.11 | $29.63 | 400000 |
| 2025-02-06 | 31.24 | $29.70 | 341400 |
| 2025-02-05 | 31.37 | $30.30 | 302700 |
| 2025-02-04 | 31.49 | $30.26 | 377300 |
| 2025-02-03 | 31.59 | $29.52 | 359400 |
| 2025-01-31 | 31.71 | $31.22 | 581100 |
| 2025-01-30 | 31.78 | $32.88 | 311700 |
| 2025-01-29 | 31.76 | $32.47 | 257400 |
| 2025-01-28 | 31.78 | $32.37 | 264200 |
| 2025-01-27 | 31.81 | $32.18 | 373500 |
| 2025-01-24 | 31.86 | $31.89 | 508033 |
| 2025-01-23 | 31.93 | $31.46 | 433412 |
| 2025-01-22 | 32.00 | $31.46 | 348326 |
| 2025-01-21 | 32.11 | $31.36 | 1.6M |
| 2025-01-17 | 32.25 | $30.91 | 317000 |
| 2025-01-16 | 32.47 | $30.59 | 353321 |
| 2025-01-15 | 32.69 | $31.44 | 406500 |
| 2025-01-14 | 32.93 | $30.55 | 367131 |
| 2025-01-13 | 33.13 | $30.59 | 465204 |
| 2025-01-10 | 33.36 | $31.40 | 473248 |
| 2025-01-08 | 33.53 | $32.20 | 268100 |
| 2025-01-07 | 33.50 | $32.36 | 434000 |
| 2025-01-06 | 33.46 | $32.76 | 261700 |
| 2025-01-03 | 33.37 | $32.14 | 232434 |
| 2025-01-02 | 33.35 | $32.02 | 270200 |
| 2024-12-31 | 33.34 | $32.62 | 329634 |
| 2024-12-30 | 33.27 | $32.47 | 236845 |
| 2024-12-27 | 33.13 | $32.74 | 203500 |
| 2024-12-26 | 32.98 | $33.14 | 247806 |
| 2024-12-24 | 32.84 | $33.17 | 122900 |
| 2024-12-23 | 32.73 | $33.23 | 471300 |
| 2024-12-20 | 32.57 | $32.83 | 3.8M |
| 2024-12-19 | 32.39 | $33.67 | 614839 |
| 2024-12-18 | 32.13 | $34.09 | 535783 |
| 2024-12-17 | 31.89 | $35.48 | 713417 |
| 2024-12-16 | 31.60 | $34.94 | 584500 |
| 2024-12-13 | 31.37 | $36.10 | 624210 |
| 2024-12-12 | 31.11 | $34.65 | 549900 |
| 2024-12-11 | 30.92 | $35.21 | 780405 |
| 2024-12-10 | 30.72 | $34.87 | 1.0M |
| 2024-12-09 | 30.53 | $31.58 | 788506 |
| 2024-12-06 | 30.50 | $31.42 | 344505 |
| 2024-12-05 | 30.50 | $31.04 | 371000 |
| 2024-12-04 | 30.49 | $31.71 | 398311 |
| 2024-12-03 | 30.43 | $31.76 | 536440 |
| 2024-12-02 | 30.33 | $31.38 | 668800 |
| 2024-11-29 | 30.27 | $29.63 | 224800 |
| 2024-11-27 | 30.30 | $29.62 | 351900 |
| 2024-11-26 | 30.37 | $30.34 | 383900 |
| 2024-11-25 | 30.41 | $30.95 | 281400 |
| 2024-11-22 | 30.43 | $30.11 | 373800 |
| 2024-11-21 | 30.45 | $29.22 | 450900 |
| 2024-11-20 | 30.52 | $28.56 | 504917 |
| 2024-11-19 | 30.64 | $29.24 | 302000 |
| 2024-11-18 | 30.74 | $29.72 | 249115 |
| 2024-11-15 | 30.85 | $30.33 | 251847 |
| 2024-11-14 | 31.00 | $30.79 | 291548 |
| 2024-11-13 | 31.10 | $30.86 | 317000 |
| 2024-11-12 | 31.17 | $31.27 | 414040 |
| 2024-11-11 | 31.17 | $31.13 | 315400 |
| 2024-11-08 | 31.14 | $30.86 | 375700 |
| 2024-11-07 | 31.12 | $31.44 | 379007 |
| 2024-11-06 | 31.07 | $30.89 | 483522 |
| 2024-11-05 | 31.04 | $30.54 | 290119 |
| 2024-11-04 | 31.00 | $29.80 | 326100 |
| 2024-11-01 | 30.99 | $30.00 | 342200 |
| 2024-10-31 | 31.00 | $30.28 | 411500 |
| 2024-10-30 | 30.91 | $31.05 | 302448 |
| 2024-10-29 | 30.81 | $31.13 | 175600 |
| 2024-10-28 | 30.78 | $31.30 | 219008 |
| 2024-10-25 | 30.74 | $30.60 | 217049 |
| 2024-10-24 | 30.71 | $30.69 | 320900 |
| 2024-10-23 | 30.69 | $30.85 | 266400 |
| 2024-10-22 | 30.65 | $31.34 | 221702 |
| 2024-10-21 | 30.66 | $31.88 | 468922 |
| 2024-10-18 | 30.66 | $33.38 | 390942 |
| 2024-10-17 | 30.58 | $32.76 | 388000 |
| 2024-10-16 | 30.53 | $32.23 | 436741 |
| 2024-10-15 | 30.51 | $31.33 | 496232 |
| 2024-10-14 | 30.55 | $30.51 | 331604 |
| 2024-10-11 | 30.61 | $30.45 | 272216 |
| 2024-10-10 | 30.64 | $30.35 | 349706 |
| 2024-10-09 | 30.63 | $30.40 | 594047 |
| 2024-10-08 | 30.64 | $29.61 | 432622 |
| 2024-10-07 | 30.69 | $29.67 | 544500 |
| 2024-10-04 | 30.74 | $30.11 | 492818 |
| 2024-10-03 | 30.85 | $28.49 | 452121 |
| 2024-10-02 | 30.95 | $29.18 | 515500 |
| 2024-10-01 | 30.74 | $30.45 | 517800 |
| 2024-09-30 | 30.48 | $30.52 | 595711 |
| 2024-09-27 | 30.28 | $30.05 | 445400 |
| 2024-09-26 | 30.09 | $30.27 | 650500 |
| 2024-09-25 | 29.87 | $30.05 | 615300 |
| 2024-09-24 | 29.68 | $31.57 | 402518 |
| 2024-09-23 | 29.42 | $31.82 | 494223 |
| 2024-09-20 | 29.16 | $31.71 | 1.8M |
| 2024-09-19 | 28.86 | $31.85 | 466800 |
| 2024-09-18 | 28.58 | $31.80 | 517900 |
| 2024-09-17 | 28.28 | $32.06 | 439515 |
| 2024-09-16 | 27.97 | $31.74 | 504800 |
| 2024-09-13 | 27.66 | $31.19 | 554322 |
| 2024-09-12 | 27.37 | $30.07 | 570800 |
| 2024-09-11 | 27.10 | $30.57 | 669500 |
| 2024-09-10 | 26.81 | $30.53 | 962521 |
| 2024-09-09 | 26.52 | $30.85 | 1.1M |
| 2024-09-06 | 26.22 | $32.18 | 1.2M |
| 2024-09-05 | 25.85 | $30.55 | 2.3M |
| 2024-09-04 | 25.53 | $25.04 | 643714 |
| 2024-09-03 | 25.50 | $25.24 | 598520 |
| 2024-08-30 | 25.44 | $26.47 | 343700 |
| 2024-08-29 | 25.36 | $26.31 | 359315 |
| 2024-08-28 | 25.37 | $25.79 | 598800 |
| 2024-08-27 | 25.46 | $26.29 | 248441 |
| 2024-08-26 | 25.50 | $26.40 | 359828 |
| 2024-08-23 | 25.53 | $26.54 | 351000 |
| 2024-08-22 | 25.54 | $25.72 | 360700 |
| 2024-08-21 | 25.54 | $26.20 | 475000 |
| 2024-08-20 | 25.55 | $25.79 | 290240 |
| 2024-08-19 | 25.60 | $25.89 | 307400 |
| 2024-08-16 | 25.64 | $25.58 | 227426 |
| 2024-08-15 | 25.63 | $25.39 | 334600 |
| 2024-08-14 | 25.67 | $24.64 | 370345 |
| 2024-08-13 | 25.76 | $24.85 | 346134 |
| 2024-08-12 | 25.86 | $24.60 | 304331 |
| 2024-08-09 | 25.94 | $24.88 | 221103 |
| 2024-08-08 | 26.00 | $24.84 | 321900 |
| 2024-08-07 | 26.10 | $24.14 | 403106 |
| 2024-08-06 | 26.20 | $24.48 | 371400 |
| 2024-08-05 | 26.26 | $24.05 | 528500 |
| 2024-08-02 | 26.38 | $24.75 | 405000 |
| 2024-08-01 | 26.47 | $26.66 | 314140 |
| 2024-07-31 | 26.47 | $27.57 | 356740 |
| 2024-07-30 | 26.42 | $27.04 | 349300 |
| 2024-07-29 | 26.40 | $27.00 | 458727 |
| 2024-07-26 | 26.41 | $26.65 | 454345 |
| 2024-07-25 | 26.42 | $25.85 | 507200 |
| 2024-07-24 | 26.48 | $26.33 | 388500 |
| 2024-07-23 | 26.53 | $26.87 | 637791 |
| 2024-07-22 | 26.60 | $26.53 | 642478 |
| 2024-07-19 | 26.66 | $25.54 | 480755 |
| 2024-07-18 | 26.73 | $26.06 | 503521 |
| 2024-07-17 | 26.80 | $26.55 | 701273 |
| 2024-07-16 | 26.84 | $26.90 | 588201 |
| 2024-07-15 | 26.83 | $26.13 | 808536 |
| 2024-07-12 | 26.83 | $26.08 | 641767 |
| 2024-07-11 | 26.83 | $26.83 | 735264 |
| 2024-07-10 | 26.84 | $26.14 | 853557 |
| 2024-07-09 | 26.88 | $25.75 | 513317 |
| 2024-07-08 | 26.93 | $26.43 | 574374 |
| 2024-07-05 | 26.97 | $26.58 | 475741 |
| 2024-07-03 | 27.20 | $26.47 | 263305 |
| 2024-07-02 | 27.41 | $26.57 | 428898 |
| 2024-07-01 | 27.64 | $26.82 | 655443 |
| 2024-06-28 | 27.80 | $27.07 | 1.2M |
| 2024-06-27 | 27.91 | $26.81 | 874817 |
| 2024-06-26 | 28.03 | $27.15 | 940588 |
| 2024-06-25 | 28.16 | $27.28 | 541679 |
| 2024-06-24 | 28.23 | $28.21 | 630928 |
| 2024-06-21 | 28.22 | $27.85 | 4.3M |
| 2024-06-20 | 28.23 | $27.01 | 795306 |
| 2024-06-18 | 28.25 | $27.44 | 667817 |
| 2024-06-17 | 28.24 | $27.36 | 848401 |
| 2024-06-14 | 28.26 | $26.54 | 550395 |
| 2024-06-13 | 28.34 | $26.30 | 838662 |
| 2024-06-12 | 28.45 | $26.01 | 575988 |
| 2024-06-11 | 28.57 | $27.07 | 587259 |
| 2024-06-10 | 28.62 | $26.85 | 861534 |
| 2024-06-07 | 28.68 | $26.85 | 1.1M |
| 2024-06-06 | 28.75 | $27.08 | 1.4M |
| 2024-06-05 | 28.78 | $31.30 | 867695 |
| 2024-06-04 | 28.64 | $30.71 | 528760 |
| 2024-06-03 | 28.53 | $31.03 | 621471 |
| 2024-05-31 | 28.41 | $30.06 | 588435 |
| 2024-05-30 | 28.33 | $29.35 | 513312 |
| 2024-05-29 | 28.28 | $29.13 | 515647 |
| 2024-05-28 | 28.23 | $29.70 | 483499 |
| 2024-05-24 | 28.18 | $28.82 | 410071 |
| 2024-05-23 | 28.16 | $28.01 | 560235 |
| 2024-05-22 | 28.18 | $27.90 | 596994 |
| 2024-05-21 | 28.24 | $27.50 | 387549 |
| 2024-05-20 | 28.31 | $27.21 | 409537 |
| 2024-05-17 | 28.35 | $27.76 | 277478 |
| 2024-05-16 | 28.34 | $28.22 | 256669 |
| 2024-05-15 | 28.29 | $28.40 | 284778 |
| 2024-05-14 | 28.23 | $28.45 | 301866 |
| 2024-05-13 | 28.19 | $28.14 | 319702 |
| 2024-05-10 | 28.14 | $27.99 | 313726 |
| 2024-05-09 | 28.10 | $28.23 | 380977 |
| 2024-05-08 | 28.08 | $27.76 | 350770 |
| 2024-05-07 | 28.07 | $28.40 | 375697 |
| 2024-05-06 | 28.06 | $28.58 | 362158 |
| 2024-05-03 | 28.05 | $28.59 | 420712 |
| 2024-05-02 | 28.02 | $28.50 | 356353 |
| 2024-05-01 | 28.00 | $28.28 | 313718 |
| 2024-04-30 | 27.97 | $28.15 | 328368 |
| 2024-04-29 | 27.94 | $28.68 | 347680 |
| 2024-04-26 | 27.94 | $28.42 | 352300 |
| 2024-04-25 | 27.97 | $28.50 | 418391 |
| 2024-04-24 | 27.98 | $29.06 | 417138 |
| 2024-04-23 | 27.92 | $28.95 | 627369 |
| 2024-04-22 | 27.84 | $27.84 | 270663 |
| 2024-04-19 | 27.82 | $27.64 | 337571 |
| 2024-04-18 | 27.86 | $27.15 | 286629 |
| 2024-04-17 | 27.91 | $27.28 | 417509 |
| 2024-04-16 | 27.92 | $27.75 | 425155 |
| 2024-04-15 | 27.84 | $27.12 | 586800 |
| 2024-04-12 | 27.80 | $27.12 | 331555 |
| 2024-04-11 | 27.78 | $27.91 | 480903 |
| 2024-04-10 | 27.90 | $27.52 | 695256 |
| 2024-04-09 | 28.04 | $28.12 | 377966 |
| 2024-04-08 | 28.11 | $28.32 | 451164 |
| 2024-04-05 | 28.17 | $28.16 | 598795 |
| 2024-04-04 | 28.25 | $28.03 | 670066 |
| 2024-04-03 | 28.31 | $27.59 | 491049 |
| 2024-04-02 | 28.41 | $27.73 | 774170 |
| 2024-04-01 | 28.51 | $28.53 | 514185 |
| 2024-03-28 | 28.74 | $29.01 | 555520 |
| 2024-03-27 | 28.95 | $28.80 | 523532 |
| 2024-03-26 | 29.12 | $27.78 | 480623 |
| 2024-03-25 | 29.41 | $27.43 | 667002 |
| 2024-03-22 | 29.71 | $27.36 | 534486 |
| 2024-03-21 | 30.01 | $28.52 | 542694 |
| 2024-03-20 | 30.22 | $28.15 | 583369 |
| 2024-03-19 | 30.44 | $27.35 | 518950 |
| 2024-03-18 | 30.67 | $26.34 | 1.3M |
| 2024-03-15 | 30.94 | $26.19 | 3.8M |
| 2024-03-14 | 31.23 | $26.67 | 2.3M |
| 2024-03-13 | 31.47 | $30.33 | 932805 |
| 2024-03-12 | 31.50 | $30.38 | 602868 |
| 2024-03-11 | 31.57 | $29.50 | 696652 |
| 2024-03-08 | 31.68 | $29.58 | 464486 |
| 2024-03-07 | 31.77 | $29.68 | 464697 |
| 2024-03-06 | 31.78 | $29.30 | 501166 |
| 2024-03-05 | 31.82 | $29.49 | 517390 |
| 2024-03-04 | 31.81 | $29.73 | 1.3M |
| 2024-03-01 | 31.83 | $33.24 | 452588 |
| 2024-02-29 | 31.71 | $33.27 | 650496 |
| 2024-02-28 | 31.55 | $32.05 | 1.1M |
| 2024-02-27 | 31.53 | $33.65 | 475748 |
| 2024-02-26 | 31.43 | $33.51 | 1.1M |
| 2024-02-23 | 31.30 | $33.23 | 396370 |
| 2024-02-22 | 31.17 | $32.73 | 453559 |
| 2024-02-21 | 31.05 | $32.65 | 915322 |
| 2024-02-20 | 30.93 | $31.85 | 418011 |
| 2024-02-16 | 30.87 | $31.71 | 313777 |
| 2024-02-15 | 30.78 | $32.09 | 465330 |
| 2024-02-14 | 30.69 | $31.34 | 325842 |
| 2024-02-13 | 30.66 | $30.96 | 541990 |
| 2024-02-12 | 30.67 | $31.87 | 511171 |
| 2024-02-09 | 30.66 | $31.63 | 489801 |
| 2024-02-08 | 30.65 | $31.40 | 450071 |
| 2024-02-07 | 30.68 | $29.89 | 371239 |
| 2024-02-06 | 30.76 | $30.02 | 426687 |
| 2024-02-05 | 30.87 | $29.36 | 665394 |
| 2024-02-02 | 30.98 | $30.16 | 445124 |
| 2024-02-01 | 31.08 | $30.90 | 545959 |
| 2024-01-31 | 31.15 | $30.09 | 651977 |
| 2024-01-30 | 31.32 | $31.58 | 562733 |
| 2024-01-29 | 31.44 | $31.54 | 519718 |
| 2024-01-26 | 31.57 | $30.91 | 375858 |
| 2024-01-25 | 31.72 | $30.74 | 384442 |
| 2024-01-24 | 31.88 | $30.22 | 555343 |
| 2024-01-23 | 32.05 | $30.43 | 547159 |
| 2024-01-22 | 32.21 | $30.48 | 547101 |
| 2024-01-19 | 32.36 | $29.90 | 716122 |
| 2024-01-18 | 32.61 | $30.39 | 558166 |
| 2024-01-17 | 32.80 | $30.63 | 604842 |
| 2024-01-16 | 33.03 | $31.19 | 794963 |
| 2024-01-12 | 33.23 | $31.78 | 463952 |
| 2024-01-11 | 33.32 | $31.38 | 551982 |
| 2024-01-10 | 33.45 | $31.93 | 458024 |
| 2024-01-09 | 33.50 | $31.61 | 635933 |
| 2024-01-08 | 33.51 | $32.08 | 573747 |
| 2024-01-05 | 33.41 | $31.63 | 530351 |
| 2024-01-04 | 33.26 | $32.14 | 463793 |
| 2024-01-03 | 33.12 | $32.31 | 697026 |
| 2024-01-02 | 32.99 | $33.54 | 680394 |
| 2023-12-29 | 32.77 | $33.98 | 501840 |
| 2023-12-28 | 32.51 | $34.03 | 384343 |
| 2023-12-27 | 32.25 | $34.00 | 364147 |
| 2023-12-26 | 31.99 | $33.96 | 409366 |
| 2023-12-22 | 31.71 | $33.56 | 458846 |
| 2023-12-21 | 31.44 | $33.71 | 551967 |
| 2023-12-20 | 31.14 | $33.37 | 638570 |
| 2023-12-19 | 30.86 | $34.91 | 644405 |
| 2023-12-18 | 30.55 | $34.17 | 953388 |
| 2023-12-15 | 30.24 | $35.41 | 3.6M |
| 2023-12-14 | 29.83 | $35.02 | 848865 |
| 2023-12-13 | 29.45 | $33.73 | 744024 |
| 2023-12-12 | 29.16 | $33.86 | 864531 |
| 2023-12-11 | 28.79 | $32.97 | 809354 |
| 2023-12-08 | 28.45 | $31.74 | 758988 |
| 2023-12-07 | 28.15 | $30.07 | 680083 |
| 2023-12-06 | 27.96 | $28.80 | 752910 |
| 2023-12-05 | 27.89 | $29.24 | 1.3M |
| 2023-12-04 | 27.79 | $29.64 | 762750 |
| 2023-12-01 | 27.66 | $29.17 | 648629 |
| 2023-11-30 | 27.54 | $28.77 | 570163 |
| 2023-11-29 | 27.36 | $28.81 | 662022 |
| 2023-11-28 | 27.20 | $28.82 | 506502 |
| 2023-11-27 | 27.02 | $28.35 | 557256 |
| 2023-11-24 | 26.83 | $28.27 | 139744 |
| 2023-11-22 | 26.66 | $27.64 | 334697 |
| 2023-11-21 | 26.54 | $27.89 | 336409 |
| 2023-11-20 | 26.40 | $28.58 | 442186 |
| 2023-11-17 | 26.20 | $28.06 | 421359 |
| 2023-11-16 | 26.03 | $27.21 | 496202 |
| 2023-11-15 | 25.92 | $27.45 | 820209 |
| 2023-11-14 | 25.82 | $27.90 | 514344 |
| 2023-11-13 | 25.70 | $26.36 | 401597 |
| 2023-11-10 | 25.60 | $26.22 | 396353 |
| 2023-11-09 | 25.46 | $25.73 | 386636 |
| 2023-11-08 | 25.37 | $26.33 | 469246 |
| 2023-11-07 | 25.29 | $27.41 | 325610 |
| 2023-11-06 | 25.13 | $27.11 | 383531 |
| 2023-11-03 | 24.97 | $27.18 | 634773 |
| 2023-11-02 | 24.78 | $26.61 | 926755 |
| 2023-11-01 | 24.62 | $25.32 | 469641 |
| 2023-10-31 | 24.57 | $25.55 | 413761 |
| 2023-10-30 | 24.52 | $25.26 | 419623 |
| 2023-10-27 | 24.50 | $24.57 | 319403 |
| 2023-10-26 | 24.51 | $24.90 | 324629 |
| 2023-10-25 | 24.51 | $25.07 | 543441 |
| 2023-10-24 | 24.48 | $25.24 | 416822 |
| 2023-10-23 | 24.42 | $24.55 | 508193 |
| 2023-10-20 | 24.40 | $24.72 | 313638 |
| 2023-10-19 | 24.36 | $25.01 | 323987 |
| 2023-10-18 | 24.33 | $25.29 | 331775 |
| 2023-10-17 | 24.31 | $25.65 | 655195 |
| 2023-10-16 | 24.27 | $24.23 | 359806 |
| 2023-10-13 | 24.31 | $23.40 | 428836 |
| 2023-10-12 | 24.40 | $23.93 | 447006 |
| 2023-10-11 | 24.45 | $24.78 | 469773 |
| 2023-10-10 | 24.43 | $24.23 | 297085 |
| 2023-10-09 | 24.44 | $23.84 | 404376 |
| 2023-10-06 | 24.46 | $23.42 | 429672 |
| 2023-10-05 | 24.47 | $23.53 | 417115 |
| 2023-10-04 | 24.50 | $24.31 | 559536 |
| 2023-10-03 | 24.24 | $24.43 | 566417 |
| 2023-10-02 | 23.99 | $24.80 | 663369 |
| 2023-09-29 | 23.76 | $24.92 | 1.3M |
| 2023-09-28 | 23.51 | $24.90 | 653720 |
| 2023-09-27 | 23.26 | $24.48 | 506523 |
| 2023-09-26 | 22.99 | $23.95 | 528953 |
| 2023-09-25 | 22.74 | $24.08 | 371347 |
| 2023-09-22 | 22.47 | $23.98 | 484790 |
| 2023-09-21 | 22.21 | $24.42 | 726993 |
| 2023-09-20 | 21.95 | $24.94 | 557399 |
| 2023-09-19 | 21.66 | $24.77 | 494577 |
| 2023-09-18 | 21.43 | $25.09 | 683532 |
| 2023-09-15 | 21.21 | $25.24 | 3.0M |
| 2023-09-14 | 20.98 | $24.81 | 622083 |
| 2023-09-13 | 20.78 | $24.42 | 645147 |
| 2023-09-12 | 20.60 | $24.48 | 786905 |
| 2023-09-11 | 20.42 | $24.25 | 1.2M |
| 2023-09-08 | 20.30 | $23.65 | 1.2M |
| 2023-09-07 | 20.20 | $23.98 | 1.8M |
| 2023-09-06 | 20.07 | $19.30 | 408700 |
| 2023-09-05 | 20.18 | $19.40 | 430900 |
| 2023-09-01 | 20.27 | $20.19 | 244500 |
| 2023-08-31 | 20.30 | $19.85 | 221000 |
| 2023-08-30 | 20.35 | $19.84 | 368300 |
| 2023-08-29 | 20.38 | $19.17 | 156400 |
| 2023-08-28 | 20.47 | $18.85 | 186500 |
| 2023-08-25 | 20.56 | $18.70 | 248300 |
| 2023-08-24 | 20.66 | $18.87 | 286800 |
| 2023-08-23 | 20.73 | $19.17 | 198400 |
| 2023-08-22 | 20.80 | $19.20 | 374000 |
| 2023-08-21 | 20.86 | $20.10 | 280500 |
| 2023-08-18 | 20.87 | $20.78 | 254000 |
| 2023-08-17 | 20.84 | $20.63 | 264900 |
| 2023-08-16 | 20.85 | $20.68 | 274400 |
| 2023-08-15 | 20.85 | $20.98 | 548300 |
| 2023-08-14 | 20.83 | $20.90 | 1.1M |
| 2023-08-11 | 20.78 | $21.71 | 312600 |
| 2023-08-10 | 20.71 | $21.62 | 669200 |
| 2023-08-09 | 20.62 | $21.50 | 635700 |
| 2023-08-08 | 20.56 | $21.46 | 341100 |
| 2023-08-07 | 20.49 | $21.17 | 317200 |
| 2023-08-04 | 20.40 | $20.86 | 260300 |
| 2023-08-03 | 20.30 | $20.79 | 368400 |
| 2023-08-02 | 20.21 | $20.46 | 385500 |
| 2023-08-01 | 20.15 | $20.90 | 379900 |
| 2023-07-31 | 20.10 | $20.71 | 340800 |
| 2023-07-28 | 20.03 | $20.66 | 223900 |
| 2023-07-27 | 20.02 | $20.38 | 295600 |
| 2023-07-26 | 20.00 | $20.54 | 240900 |
| 2023-07-25 | 19.96 | $20.31 | 205600 |
| 2023-07-24 | 19.91 | $20.40 | 324500 |
| 2023-07-21 | 19.85 | $20.16 | 388900 |
| 2023-07-20 | 19.84 | $20.88 | 303700 |
| 2023-07-19 | 19.81 | $20.69 | 477900 |
| 2023-07-18 | 19.78 | $20.45 | 377300 |
| 2023-07-17 | 19.73 | $20.01 | 506000 |
| 2023-07-14 | 19.73 | $20.21 | 409300 |
| 2023-07-13 | 19.72 | $19.88 | 315700 |
| 2023-07-12 | 19.73 | $20.18 | 532900 |
| 2023-07-11 | 19.72 | $20.09 | 358900 |
| 2023-07-10 | 19.72 | $19.53 | 352200 |
| 2023-07-07 | 19.76 | $18.74 | 516200 |
| 2023-07-06 | 19.84 | $18.92 | 381400 |
| 2023-07-05 | 19.94 | $19.29 | 519600 |
| 2023-07-03 | 19.80 | $19.94 | 300400 |
| 2023-06-30 | 19.64 | $19.27 | 610900 |
| 2023-06-29 | 19.48 | $20.55 | 545200 |
| 2023-06-28 | 19.26 | $19.90 | 513200 |
| 2023-06-27 | 19.11 | $19.75 | 399100 |
| 2023-06-26 | 18.99 | $19.28 | 353600 |
| 2023-06-23 | 18.87 | $19.37 | 994200 |
| 2023-06-22 | 18.74 | $19.95 | 650700 |
| 2023-06-21 | 18.60 | $20.19 | 366900 |
| 2023-06-20 | 18.43 | $20.10 | 532000 |
| 2023-06-16 | 18.25 | $19.54 | 1.5M |
| 2023-06-15 | 18.14 | $19.98 | 441700 |
| 2023-06-14 | 17.98 | $19.94 | 502000 |
| 2023-06-13 | 17.80 | $20.00 | 442500 |
| 2023-06-12 | 17.63 | $19.98 | 521900 |
| 2023-06-09 | 17.44 | $20.19 | 464000 |
| 2023-06-08 | 17.26 | $20.29 | 533500 |
| 2023-06-07 | 17.05 | $20.33 | 1.2M |
| 2023-06-06 | 16.84 | $20.98 | 2.4M |
| 2023-06-05 | 16.60 | $16.39 | 560600 |
| 2023-06-02 | 16.57 | $16.84 | 443500 |
| 2023-06-01 | 16.46 | $16.02 | 401900 |
| 2023-05-31 | 16.41 | $16.08 | 798000 |
| 2023-05-30 | 16.36 | $17.05 | 408700 |
| 2023-05-26 | 16.30 | $17.32 | 238200 |
| 2023-05-25 | 16.22 | $16.78 | 358600 |
| 2023-05-24 | 16.16 | $16.94 | 435400 |
| 2023-05-23 | 16.08 | $17.12 | 350600 |
| 2023-05-22 | 15.99 | $16.75 | 310700 |
| 2023-05-19 | 15.97 | $16.44 | 418900 |
| 2023-05-18 | 15.96 | $17.31 | 316100 |
| 2023-05-17 | 15.89 | $16.92 | 310800 |
| 2023-05-16 | 15.86 | $16.27 | 303000 |
| 2023-05-15 | 15.86 | $16.66 | 375200 |
| 2023-05-12 | 15.83 | $16.21 | 302200 |
| 2023-05-11 | 15.83 | $16.48 | 356500 |
| 2023-05-10 | 15.81 | $16.14 | 323900 |
| 2023-05-09 | 15.78 | $16.13 | 369400 |
| 2023-05-08 | 15.77 | $16.20 | 460700 |
| 2023-05-05 | 15.73 | $15.69 | 351300 |
| 2023-05-04 | 15.69 | $14.75 | 523400 |
| 2023-05-03 | 15.70 | $14.95 | 426400 |
| 2023-05-02 | 15.73 | $15.17 | 417700 |
| 2023-05-01 | 15.75 | $15.80 | 515900 |
| 2023-04-28 | 15.73 | $15.70 | 477200 |
| 2023-04-27 | 15.72 | $15.55 | 411200 |
| 2023-04-26 | 15.71 | $15.35 | 506800 |
| 2023-04-25 | 15.68 | $15.25 | 681900 |
| 2023-04-24 | 15.62 | $16.45 | 470300 |
| 2023-04-21 | 15.51 | $16.20 | 373500 |
| 2023-04-20 | 15.42 | $16.02 | 606900 |
| 2023-04-19 | 15.33 | $16.21 | 578200 |
| 2023-04-18 | 15.27 | $16.25 | 506600 |
| 2023-04-17 | 15.20 | $16.12 | 430700 |
| 2023-04-14 | 15.15 | $16.23 | 519900 |
| 2023-04-13 | 15.10 | $15.94 | 385700 |
| 2023-04-12 | 15.08 | $15.64 | 574700 |
| 2023-04-11 | 15.06 | $15.87 | 514400 |
| 2023-04-10 | 15.02 | $15.47 | 575500 |
| 2023-04-06 | 15.04 | $14.97 | 550900 |
| 2023-04-05 | 15.08 | $14.90 | 681800 |
| 2023-04-04 | 15.16 | $15.45 | 668100 |
| 2023-04-03 | 15.22 | $15.56 | 606100 |
| 2023-03-31 | 15.24 | $15.55 | 736500 |
| 2023-03-30 | 15.32 | $15.39 | 343800 |
| 2023-03-29 | 15.39 | $15.32 | 649500 |
| 2023-03-28 | 15.44 | $14.82 | 1.3M |
| 2023-03-27 | 15.53 | $14.04 | 933200 |
| 2023-03-24 | 15.65 | $14.23 | 744900 |
| 2023-03-23 | 15.75 | $14.32 | 895500 |
| 2023-03-22 | 15.85 | $14.39 | 1.1M |
| 2023-03-21 | 15.94 | $14.84 | 1.2M |
| 2023-03-20 | 15.98 | $15.00 | 895800 |
| 2023-03-17 | 16.06 | $15.03 | 1.4M |
| 2023-03-16 | 16.12 | $15.27 | 1.1M |
| 2023-03-15 | 16.16 | $15.47 | 1.0M |
| 2023-03-14 | 16.18 | $15.33 | 809700 |
| 2023-03-13 | 16.20 | $15.02 | 830700 |
| 2023-03-10 | 16.21 | $15.84 | 689900 |
| 2023-03-09 | 16.16 | $15.85 | 574200 |
| 2023-03-08 | 16.12 | $16.45 | 434000 |
| 2023-03-07 | 16.12 | $16.58 | 610100 |
| 2023-03-06 | 16.12 | $16.13 | 573000 |
| 2023-03-03 | 16.16 | $17.12 | 522400 |
| 2023-03-02 | 16.16 | $16.79 | 430000 |
| 2023-03-01 | 16.18 | $16.28 | 449600 |
| 2023-02-28 | 16.21 | $16.61 | 604600 |
| 2023-02-27 | 16.20 | $16.39 | 402100 |
| 2023-02-24 | 16.19 | $16.22 | 470600 |
| 2023-02-23 | 16.19 | $16.35 | 439600 |
| 2023-02-22 | 16.17 | $16.15 | 633300 |
| 2023-02-21 | 16.14 | $15.76 | 909100 |
| 2023-02-17 | 16.17 | $16.55 | 462200 |
| 2023-02-16 | 16.12 | $16.14 | 528300 |
| 2023-02-15 | 16.07 | $16.20 | 574500 |
| 2023-02-14 | 16.03 | $15.82 | 647900 |
| 2023-02-13 | 16.01 | $15.72 | 431300 |
| 2023-02-10 | 16.00 | $15.16 | 602100 |
| 2023-02-09 | 16.01 | $14.99 | 781600 |
| 2023-02-08 | 16.05 | $14.93 | 876400 |
| 2023-02-07 | 16.08 | $16.53 | 477500 |
| 2023-02-06 | 15.99 | $16.57 | 449000 |
| 2023-02-03 | 15.90 | $17.00 | 618700 |
| 2023-02-02 | 15.76 | $17.05 | 648600 |
| 2023-02-01 | 15.63 | $17.22 | 542100 |
| 2023-01-31 | 15.46 | $16.92 | 605200 |
| 2023-01-30 | 15.30 | $16.26 | 463900 |
| 2023-01-27 | 15.16 | $16.34 | 276900 |
| 2023-01-26 | 15.00 | $16.10 | 318600 |
| 2023-01-25 | 14.85 | $15.92 | 721000 |
| 2023-01-24 | 14.71 | $15.71 | 504400 |
| 2023-01-23 | 14.57 | $16.20 | 857300 |
| 2023-01-20 | 14.42 | $15.58 | 364500 |
| 2023-01-19 | 14.31 | $15.21 | 463400 |
| 2023-01-18 | 14.21 | $15.29 | 538800 |
| 2023-01-17 | 14.10 | $15.41 | 489300 |
| 2023-01-13 | 14.01 | $15.58 | 666300 |
| 2023-01-12 | 13.93 | $15.42 | 873700 |
| 2023-01-11 | 13.87 | $15.66 | 540000 |
| 2023-01-10 | 13.76 | $15.53 | 779100 |
| 2023-01-09 | 13.65 | $14.92 | 701700 |
| 2023-01-06 | 13.61 | $14.72 | 620400 |
| 2023-01-05 | 13.56 | $14.09 | 621400 |
| 2023-01-04 | 13.54 | $14.44 | 944500 |
| 2023-01-03 | 13.43 | $13.97 | 1.0M |
| 2022-12-30 | 13.37 | $13.71 | 546600 |
| 2022-12-29 | 13.28 | $13.49 | 670900 |
| 2022-12-28 | 13.69 | $12.97 | 597300 |
| 2022-12-27 | 14.10 | $13.19 | 704200 |
| 2022-12-23 | 14.49 | $13.06 | 693700 |
| 2022-12-22 | 14.91 | $12.95 | 1.1M |
| 2022-12-21 | 15.34 | $13.15 | 830600 |
| 2022-12-20 | 15.76 | $13.43 | 1.4M |
| 2022-12-19 | 16.12 | $13.31 | 1.3M |
| 2022-12-16 | 16.51 | $13.03 | 3.0M |
| 2022-12-15 | 16.89 | $13.55 | 1.7M |
| 2022-12-14 | 17.23 | $14.00 | 1.0M |
| 2022-12-13 | 17.59 | $14.26 | 2.2M |
| 2022-12-12 | 17.90 | $13.35 | 1.6M |
| 2022-12-09 | 18.27 | $13.40 | 1.7M |
| 2022-12-08 | 18.57 | $14.10 | 2.8M |
| 2022-12-07 | 18.74 | $13.81 | 1.3M |
| 2022-12-06 | 19.00 | $13.58 | 3.3M |
| 2022-12-05 | 19.27 | $12.26 | 2.7M |
| 2022-12-02 | 19.60 | $12.79 | 4.9M |
| 2022-12-01 | 19.87 | $11.97 | 13.7M |
| 2022-11-30 | 20.20 | $21.63 | 2.1M |
| 2022-11-29 | 20.10 | $21.25 | 989200 |
| 2022-11-28 | 20.02 | $21.01 | 473400 |
| 2022-11-25 | 19.94 | $21.42 | 170500 |
| 2022-11-23 | 19.80 | $21.51 | 321900 |
| 2022-11-22 | 19.66 | $21.48 | 653800 |
| 2022-11-21 | 19.51 | $20.78 | 594800 |
| 2022-11-18 | 19.35 | $21.11 | 559200 |
| 2022-11-17 | 19.16 | $20.61 | 616000 |
| 2022-11-16 | 18.96 | $20.20 | 672100 |
| 2022-11-15 | 18.80 | $21.19 | 1.1M |
| 2022-11-14 | 18.60 | $20.48 | 702600 |
| 2022-11-11 | 18.42 | $20.75 | 881700 |
| 2022-11-10 | 18.17 | $19.43 | 915600 |
| 2022-11-09 | 18.01 | $17.62 | 658100 |
| 2022-11-08 | 17.92 | $18.98 | 419200 |
| 2022-11-07 | 17.77 | $18.86 | 595000 |
| 2022-11-04 | 17.61 | $18.89 | 704900 |
| 2022-11-03 | 17.46 | $18.21 | 783000 |
| 2022-11-02 | 17.36 | $18.59 | 618800 |
| 2022-11-01 | 17.24 | $19.70 | 532400 |
| 2022-10-31 | 17.07 | $19.50 | 513400 |
| 2022-10-28 | 16.86 | $19.40 | 538900 |
| 2022-10-27 | 16.64 | $18.78 | 573600 |
| 2022-10-26 | 16.45 | $18.55 | 477500 |
| 2022-10-25 | 16.29 | $18.57 | 473000 |
| 2022-10-24 | 16.12 | $17.51 | 459100 |
| 2022-10-21 | 16.00 | $17.29 | 390600 |
| 2022-10-20 | 15.92 | $16.63 | 457400 |
| 2022-10-19 | 15.88 | $17.05 | 499000 |
| 2022-10-18 | 15.86 | $17.23 | 494900 |
| 2022-10-17 | 15.85 | $16.78 | 459000 |
| 2022-10-14 | 15.87 | $15.92 | 391700 |
| 2022-10-13 | 15.89 | $16.21 | 682500 |
| 2022-10-12 | 15.88 | $15.68 | 477200 |
| 2022-10-11 | 15.89 | $16.01 | 571300 |
| 2022-10-10 | 15.90 | $15.64 | 414800 |
| 2022-10-07 | 16.03 | $15.88 | 451300 |
| 2022-10-06 | 16.16 | $16.33 | 422600 |
| 2022-10-05 | 16.24 | $16.23 | 491900 |
| 2022-10-04 | 16.37 | $16.26 | 674500 |
| 2022-10-03 | 16.55 | $15.29 | 754700 |
| 2022-09-30 | 16.76 | $14.95 | 762000 |
| 2022-09-29 | 17.04 | $15.07 | 516300 |
| 2022-09-28 | 17.34 | $15.36 | 601000 |
| 2022-09-27 | 17.68 | $15.07 | 614200 |
| 2022-09-26 | 18.03 | $15.08 | 619900 |
| 2022-09-23 | 18.40 | $15.68 | 809100 |
| 2022-09-22 | 18.79 | $15.89 | 673900 |
| 2022-09-21 | 19.15 | $16.63 | 765700 |
| 2022-09-20 | 19.49 | $17.06 | 961600 |
| 2022-09-19 | 19.79 | $17.09 | 895600 |
| 2022-09-16 | 20.14 | $16.31 | 1.4M |
| 2022-09-15 | 20.56 | $15.99 | 984300 |
| 2022-09-14 | 20.98 | $15.94 | 1.3M |
| 2022-09-13 | 21.43 | $16.27 | 1.2M |
| 2022-09-12 | 21.81 | $18.12 | 1.2M |
| 2022-09-09 | 22.10 | $18.57 | 805400 |
| 2022-09-08 | 22.35 | $18.00 | 1.4M |
| 2022-09-07 | 22.61 | $18.73 | 2.0M |
| 2022-09-06 | 22.79 | $19.84 | 988300 |
| 2022-09-02 | 22.98 | $19.60 | 1.0M |
| 2022-09-01 | 23.13 | $20.57 | 912500 |
| 2022-08-31 | 23.22 | $21.07 | 596600 |
| 2022-08-30 | 23.30 | $22.08 | 457800 |
| 2022-08-29 | 23.29 | $22.02 | 336000 |
| 2022-08-26 | 23.30 | $22.47 | 283700 |
| 2022-08-25 | 23.28 | $23.64 | 298000 |
| 2022-08-24 | 23.22 | $22.99 | 308500 |
| 2022-08-23 | 23.16 | $23.43 | 475900 |
| 2022-08-22 | 23.06 | $23.14 | 335400 |
| 2022-08-19 | 23.03 | $23.99 | 311600 |
| 2022-08-18 | 22.96 | $24.65 | 306700 |
| 2022-08-17 | 22.84 | $24.42 | 335900 |
| 2022-08-16 | 22.71 | $24.92 | 318000 |
| 2022-08-15 | 22.53 | $23.87 | 310200 |
| 2022-08-12 | 22.34 | $24.05 | 262300 |
| 2022-08-11 | 22.14 | $23.49 | 471300 |
| 2022-08-10 | 21.95 | $23.24 | 402800 |
| 2022-08-09 | 21.80 | $22.40 | 460900 |
| 2022-08-08 | 21.69 | $23.47 | 309700 |
| 2022-08-05 | 21.51 | $22.61 | 225400 |
| 2022-08-04 | 21.42 | $22.52 | 261500 |
| 2022-08-03 | 21.33 | $22.68 | 262500 |
| 2022-08-02 | 21.19 | $21.79 | 276000 |
| 2022-08-01 | 21.12 | $22.24 | 302400 |
| 2022-07-29 | 21.01 | $22.09 | 449600 |
| 2022-07-28 | 20.92 | $22.37 | 291500 |
| 2022-07-27 | 20.84 | $21.81 | 310700 |
| 2022-07-26 | 20.82 | $21.36 | 477100 |
| 2022-07-25 | 20.86 | $22.59 | 309200 |
| 2022-07-22 | 20.83 | $22.53 | 496400 |
| 2022-07-21 | 20.79 | $22.28 | 392800 |
| 2022-07-20 | 20.74 | $21.82 | 298400 |
| 2022-07-19 | 20.72 | $21.31 | 509600 |
| 2022-07-18 | 20.71 | $20.15 | 451100 |
| 2022-07-15 | 20.74 | $20.06 | 541600 |
| 2022-07-14 | 20.85 | $19.77 | 383500 |
| 2022-07-13 | 20.98 | $20.15 | 404600 |
| 2022-07-12 | 21.11 | $20.15 | 378900 |
| 2022-07-11 | 21.34 | $20.01 | 519700 |
| 2022-07-08 | 21.62 | $20.79 | 556400 |
| 2022-07-07 | 21.88 | $20.65 | 474200 |
| 2022-07-06 | 22.20 | $19.90 | 604400 |
| 2022-07-05 | 22.57 | $20.43 | 588200 |
| 2022-07-01 | 22.89 | $20.01 | 491400 |
| 2022-06-30 | 23.20 | $20.23 | 620100 |
| 2022-06-29 | 23.45 | $20.84 | 654800 |
| 2022-06-28 | 23.66 | $21.45 | 371000 |
| 2022-06-27 | 23.84 | $21.98 | 314400 |
| 2022-06-24 | 23.94 | $22.05 | 623900 |
| 2022-06-23 | 23.97 | $21.77 | 463000 |
| 2022-06-22 | 23.92 | $21.28 | 565500 |
| 2022-06-21 | 23.99 | $21.45 | 531900 |
| 2022-06-17 | 24.06 | $21.14 | 1.0M |
| 2022-06-16 | 24.16 | $20.74 | 941600 |
| 2022-06-15 | 24.30 | $22.20 | 908500 |
| 2022-06-14 | 24.44 | $22.44 | 479200 |
| 2022-06-13 | 24.55 | $22.71 | 854300 |
| 2022-06-10 | 24.65 | $24.78 | 491600 |
| 2022-06-09 | 24.60 | $25.56 | 511000 |
| 2022-06-08 | 24.47 | $25.90 | 721900 |
| 2022-06-07 | 24.40 | $27.09 | 1.0M |
| 2022-06-06 | 24.29 | $27.36 | 732000 |
| 2022-06-03 | 24.20 | $26.79 | 514800 |
| 2022-06-02 | 24.15 | $26.33 | 578000 |
| 2022-06-01 | 24.20 | $25.13 | 534400 |
| 2022-05-31 | 24.32 | $25.06 | 868700 |
| 2022-05-27 | 24.46 | $24.94 | 517500 |
| 2022-05-26 | 24.54 | $24.13 | 530500 |
| 2022-05-25 | 24.72 | $22.58 | 562500 |
| 2022-05-24 | 25.00 | $20.78 | 914000 |
| 2022-05-23 | 25.33 | $22.60 | 486500 |
| 2022-05-20 | 25.63 | $22.85 | 554600 |
| 2022-05-19 | 25.90 | $23.14 | 552400 |
| 2022-05-18 | 26.21 | $23.54 | 646100 |
| 2022-05-17 | 26.51 | $25.15 | 452600 |
| 2022-05-16 | 26.73 | $24.48 | 347100 |
| 2022-05-13 | 26.94 | $24.88 | 690400 |
| 2022-05-12 | 27.14 | $23.80 | 733000 |
| 2022-05-11 | 27.42 | $22.96 | 552400 |
| 2022-05-10 | 27.69 | $24.43 | 661800 |
| 2022-05-09 | 27.85 | $24.87 | 693400 |
| 2022-05-06 | 27.97 | $25.55 | 524200 |
| 2022-05-05 | 28.05 | $25.79 | 622200 |
| 2022-05-04 | 28.10 | $27.32 | 621800 |
| 2022-05-03 | 28.10 | $27.48 | 733200 |
| 2022-05-02 | 28.15 | $27.93 | 1.1M |
| 2022-04-29 | 28.13 | $26.48 | 505800 |
| 2022-04-28 | 28.15 | $27.83 | 653300 |
| 2022-04-27 | 28.16 | $28.04 | 494400 |
| 2022-04-26 | 28.23 | $27.50 | 697100 |
| 2022-04-25 | 28.24 | $28.58 | 681700 |
| 2022-04-22 | 28.19 | $28.18 | 654100 |
| 2022-04-21 | 28.18 | $29.44 | 583800 |
| 2022-04-20 | 28.13 | $29.53 | 581800 |
| 2022-04-19 | 28.14 | $29.59 | 540600 |
| 2022-04-18 | 28.18 | $28.60 | 523800 |
| 2022-04-14 | 28.32 | $28.99 | 266600 |
| 2022-04-13 | 28.37 | $29.33 | 425200 |
| 2022-04-12 | 28.22 | $28.25 | 643100 |
| 2022-04-11 | 28.04 | $27.81 | 674100 |
| 2022-04-08 | 27.85 | $27.22 | 564700 |
| 2022-04-07 | 27.69 | $27.10 | 896500 |
| 2022-04-06 | 27.57 | $26.79 | 563500 |
| 2022-04-05 | 27.47 | $27.32 | 677600 |
| 2022-04-04 | 27.30 | $28.49 | 710700 |
| 2022-04-01 | 27.01 | $27.45 | 649700 |
| 2022-03-31 | 26.89 | $27.05 | 754800 |
| 2022-03-30 | 26.91 | $28.03 | 463000 |
| 2022-03-29 | 26.91 | $29.27 | 663200 |
| 2022-03-28 | 26.76 | $27.80 | 523800 |
| 2022-03-25 | 26.76 | $27.50 | 323500 |
| 2022-03-24 | 26.77 | $28.03 | 317100 |
| 2022-03-23 | 26.73 | $28.36 | 466600 |
| 2022-03-22 | 26.65 | $29.80 | 482900 |
| 2022-03-21 | 26.54 | $30.33 | 497900 |
| 2022-03-18 | 26.45 | $31.42 | 1.0M |
| 2022-03-17 | 26.32 | $30.06 | 1.5M |
| 2022-03-16 | 26.30 | $26.31 | 522500 |
| 2022-03-15 | 26.43 | $24.66 | 397500 |
| 2022-03-14 | 26.59 | $23.94 | 369200 |
| 2022-03-11 | 26.79 | $24.00 | 261300 |
| 2022-03-10 | 27.00 | $24.75 | 377400 |
| 2022-03-09 | 27.17 | $24.77 | 616700 |
| 2022-03-08 | 27.31 | $23.91 | 799900 |
| 2022-03-07 | 27.44 | $22.79 | 601300 |
| 2022-03-04 | 27.63 | $25.08 | 555000 |
| 2022-03-03 | 27.73 | $27.31 | 315900 |
| 2022-03-02 | 27.76 | $28.11 | 407400 |
| 2022-03-01 | 27.73 | $26.30 | 494400 |
| 2022-02-28 | 27.77 | $27.74 | 573700 |
| 2022-02-25 | 27.70 | $27.73 | 414800 |
| 2022-02-24 | 27.61 | $27.22 | 789700 |
| 2022-02-23 | 27.52 | $26.76 | 277800 |
| 2022-02-22 | 27.50 | $27.60 | 335600 |
| 2022-02-18 | 27.44 | $28.45 | 247900 |
| 2022-02-17 | 27.28 | $28.92 | 358700 |
| 2022-02-16 | 27.12 | $29.58 | 571800 |
| 2022-02-15 | 26.99 | $29.03 | 322700 |
| 2022-02-14 | 26.90 | $27.73 | 435200 |
| 2022-02-11 | 26.89 | $27.94 | 460900 |
| 2022-02-10 | 26.87 | $28.24 | 319000 |
| 2022-02-09 | 26.80 | $28.13 | 309800 |
| 2022-02-08 | 26.74 | $27.62 | 375400 |
| 2022-02-07 | 26.71 | $26.53 | 299700 |
| 2022-02-04 | 26.75 | $26.65 | 529200 |
| 2022-02-03 | 26.82 | $27.01 | 652600 |
| 2022-02-02 | 26.86 | $27.87 | 843200 |
| 2022-02-01 | 26.91 | $27.47 | 713400 |
| 2022-01-31 | 26.95 | $27.17 | 705500 |
| 2022-01-28 | 26.97 | $26.25 | 619200 |
| 2022-01-27 | 27.04 | $25.93 | 491500 |
| 2022-01-26 | 27.13 | $25.53 | 318500 |
| 2022-01-25 | 27.21 | $26.31 | 297000 |
| 2022-01-24 | 27.28 | $26.46 | 690300 |
| 2022-01-21 | 27.32 | $25.22 | 346300 |
| 2022-01-20 | 27.41 | $25.71 | 291900 |
| 2022-01-19 | 27.45 | $27.06 | 289200 |
| 2022-01-18 | 27.38 | $27.16 | 265600 |
| 2022-01-14 | 27.34 | $27.53 | 327200 |
| 2022-01-13 | 27.26 | $27.47 | 399000 |
| 2022-01-12 | 27.22 | $26.88 | 447900 |
| 2022-01-11 | 27.22 | $27.02 | 374300 |
| 2022-01-10 | 27.20 | $26.95 | 355900 |
| 2022-01-07 | 27.23 | $27.28 | 251200 |
| 2022-01-06 | 27.28 | $28.16 | 252700 |
| 2022-01-05 | 27.34 | $27.81 | 250100 |
| 2022-01-04 | 27.42 | $28.81 | 254600 |
| 2022-01-03 | 27.42 | $28.27 | 342100 |
| 2021-12-31 | 27.39 | $27.64 | 285800 |
| 2021-12-30 | 27.48 | $27.63 | 154200 |
| 2021-12-29 | 27.62 | $27.63 | 161500 |
| 2021-12-28 | 27.72 | $27.28 | 344900 |
| 2021-12-27 | 27.90 | $27.71 | 316400 |
| 2021-12-23 | 28.05 | $27.17 | 258300 |
| 2021-12-22 | 28.29 | $27.05 | 1.1M |
| 2021-12-21 | 28.55 | $26.57 | 584000 |
| 2021-12-20 | 28.85 | $25.57 | 556800 |
| 2021-12-17 | 29.17 | $26.29 | 1.2M |
| 2021-12-16 | 29.50 | $25.91 | 485400 |
| 2021-12-15 | 29.83 | $26.85 | 606400 |
| 2021-12-14 | 30.15 | $26.85 | 463800 |
| 2021-12-13 | 30.43 | $26.64 | 464900 |
| 2021-12-10 | 30.74 | $27.49 | 329900 |
| 2021-12-09 | 30.99 | $28.19 | 265300 |
| 2021-12-08 | 31.19 | $29.43 | 306000 |
| 2021-12-07 | 31.36 | $29.45 | 391300 |
| 2021-12-06 | 31.48 | $28.71 | 610800 |
| 2021-12-03 | 31.63 | $27.80 | 475700 |
| 2021-12-02 | 31.77 | $29.40 | 542300 |
| 2021-12-01 | 31.83 | $30.44 | 1.0M |
| 2021-11-30 | 31.75 | $29.64 | 548100 |
| 2021-11-29 | 31.75 | $30.92 | 379200 |
| 2021-11-26 | 31.64 | $30.71 | 247300 |
| 2021-11-24 | 31.52 | $31.93 | 261900 |
| 2021-11-23 | 31.32 | $32.23 | 279900 |
| 2021-11-22 | 31.14 | $32.46 | 172800 |
| 2021-11-19 | 30.99 | $31.96 | 172800 |
| 2021-11-18 | 30.81 | $32.92 | 254900 |
| 2021-11-17 | 30.58 | $32.62 | 178300 |
| 2021-11-16 | 30.35 | $33.13 | 175400 |
| 2021-11-15 | 30.09 | $32.50 | 207200 |
| 2021-11-12 | 29.89 | $32.81 | 145300 |
| 2021-11-11 | 29.66 | $32.49 | 228400 |
| 2021-11-10 | 29.45 | $32.32 | 211400 |
| 2021-11-09 | 29.24 | $32.73 | 257900 |
| 2021-11-08 | 28.99 | $31.89 | 283900 |
| 2021-11-05 | 28.74 | $31.69 | 359200 |
| 2021-11-04 | 28.53 | $30.63 | 390300 |
| 2021-11-03 | 28.41 | $30.48 | 453700 |
| 2021-11-02 | 28.26 | $28.95 | 408400 |
| 2021-11-01 | 28.26 | $29.59 | 680400 |
| 2021-10-29 | 28.24 | $28.66 | 305300 |
| 2021-10-28 | 28.26 | $28.49 | 210100 |
| 2021-10-27 | 28.25 | $27.90 | 275300 |
| 2021-10-26 | 28.36 | $28.59 | 223600 |
| 2021-10-25 | 28.45 | $29.36 | 194900 |
| 2021-10-22 | 28.53 | $28.40 | 176000 |
| 2021-10-21 | 28.60 | $28.29 | 276500 |
| 2021-10-20 | 28.68 | $28.18 | 199000 |
| 2021-10-19 | 28.73 | $27.87 | 166600 |
| 2021-10-18 | 28.74 | $28.43 | 197900 |
| 2021-10-15 | 28.74 | $28.17 | 261400 |
| 2021-10-14 | 28.75 | $28.41 | 203500 |
| 2021-10-13 | 28.76 | $28.18 | 219700 |
| 2021-10-12 | 28.80 | $27.65 | 302100 |
| 2021-10-11 | 28.87 | $26.95 | 197600 |
| 2021-10-08 | 28.98 | $27.38 | 181200 |
| 2021-10-07 | 29.08 | $28.26 | 420800 |
| 2021-10-06 | 29.17 | $27.49 | 350100 |
| 2021-10-05 | 29.27 | $28.90 | 294300 |
| 2021-10-04 | 29.39 | $29.14 | 223900 |
| 2021-10-01 | 29.53 | $29.13 | 404700 |
| 2021-09-30 | 29.71 | $28.30 | 424700 |
| 2021-09-29 | 29.92 | $30.05 | 242900 |
| 2021-09-28 | 29.97 | $30.48 | 277300 |
| 2021-09-27 | 30.00 | $30.84 | 282600 |
| 2021-09-24 | 30.04 | $29.93 | 285200 |
| 2021-09-23 | 30.06 | $29.81 | 278200 |
| 2021-09-22 | 30.13 | $29.17 | 341800 |
| 2021-09-21 | 30.24 | $28.21 | 318200 |
| 2021-09-20 | 30.36 | $28.34 | 407300 |
| 2021-09-17 | 30.45 | $28.45 | 989000 |
| 2021-09-16 | 30.50 | $28.53 | 380300 |
| 2021-09-15 | 30.54 | $29.05 | 272100 |
| 2021-09-14 | 30.55 | $29.05 | 355400 |
| 2021-09-13 | 30.58 | $29.11 | 316400 |
| 2021-09-10 | 30.62 | $29.28 | 291800 |
| 2021-09-09 | 30.66 | $30.07 | 309600 |
| 2021-09-08 | 30.67 | $29.53 | 356200 |
| 2021-09-07 | 30.68 | $31.28 | 431400 |
| 2021-09-03 | 30.54 | $32.03 | 376500 |
| 2021-09-02 | 30.43 | $32.70 | 710500 |
| 2021-09-01 | 30.27 | $32.56 | 707700 |
| 2021-08-31 | 30.09 | $30.93 | 432100 |
| 2021-08-30 | 30.06 | $31.05 | 376000 |
| 2021-08-27 | 29.99 | $31.68 | 416800 |
| 2021-08-26 | 29.90 | $30.27 | 225700 |
| 2021-08-25 | 29.90 | $31.31 | 303600 |
| 2021-08-24 | 29.80 | $31.38 | 248800 |
| 2021-08-23 | 29.71 | $30.58 | 295100 |
| 2021-08-20 | 29.69 | $30.10 | 340300 |
| 2021-08-19 | 29.67 | $29.41 | 444000 |
| 2021-08-18 | 29.66 | $29.40 | 510800 |
| 2021-08-17 | 29.70 | $29.21 | 502000 |
| 2021-08-16 | 29.71 | $29.63 | 237600 |
| 2021-08-13 | 29.62 | $29.95 | 178700 |
| 2021-08-12 | 29.56 | $30.06 | 184300 |
| 2021-08-11 | 29.55 | $30.29 | 244800 |
| 2021-08-10 | 29.58 | $29.75 | 477500 |
| 2021-08-09 | 29.67 | $28.60 | 272500 |
| 2021-08-06 | 29.83 | $29.72 | 441400 |
| 2021-08-05 | 29.95 | $29.46 | 667900 |
| 2021-08-04 | 30.00 | $29.04 | 278900 |
| 2021-08-03 | 30.08 | $30.24 | 269800 |
| 2021-08-02 | 30.15 | $29.76 | 344400 |
| 2021-07-30 | 30.28 | $29.86 | 405000 |
| 2021-07-29 | 30.42 | $30.15 | 255000 |
| 2021-07-28 | 30.55 | $29.33 | 194700 |
| 2021-07-27 | 30.68 | $29.75 | 221100 |
| 2021-07-26 | 30.79 | $30.12 | 158200 |
| 2021-07-23 | 30.94 | $29.66 | 308600 |
| 2021-07-22 | 31.12 | $29.27 | 296100 |
| 2021-07-21 | 31.29 | $30.23 | 228400 |
| 2021-07-20 | 31.38 | $29.31 | 330500 |
| 2021-07-19 | 31.51 | $27.86 | 495800 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
34.18
2026-07-16
Close Price
$35.90
Vol: 826600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.17
Average
25.89
Maximum
34.18
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 34.18 | $35.90 | 826600 |
| 2026-07-15 | 34.00 | $35.21 | 531014 |
| 2026-07-14 | 33.87 | $34.18 | 278900 |
| 2026-07-13 | 33.84 | $34.50 | 373333 |
| 2026-07-10 | 33.77 | $34.75 | 406100 |
| 2026-07-09 | 33.67 | $34.17 | 702900 |
| 2026-07-08 | 33.61 | $33.80 | 698507 |
| 2026-07-07 | 33.59 | $33.92 | 490400 |
| 2026-07-06 | 33.56 | $33.60 | 632138 |
| 2026-07-02 | 33.55 | $33.50 | 461600 |
| 2026-07-01 | 33.56 | $33.57 | 455236 |
| 2026-06-30 | 33.56 | $33.71 | 671900 |
| 2026-06-29 | 33.54 | $32.92 | 711928 |
| 2026-06-26 | 33.61 | $34.06 | 1.5M |
| 2026-06-25 | 33.56 | $33.38 | 752400 |
| 2026-06-24 | 33.58 | $34.40 | 618407 |
| 2026-06-23 | 33.49 | $33.62 | 664539 |
| 2026-06-22 | 33.48 | $34.15 | 751713 |
| 2026-06-18 | 33.41 | $34.77 | 896100 |
| 2026-06-17 | 33.27 | $34.05 | 780207 |
| 2026-06-16 | 33.18 | $34.86 | 656224 |
| 2026-06-15 | 33.01 | $34.63 | 647648 |
| 2026-06-12 | 32.84 | $35.28 | 472500 |
| 2026-06-11 | 32.58 | $35.67 | 608056 |
| 2026-06-10 | 32.25 | $34.07 | 835707 |
| 2026-06-09 | 32.06 | $34.00 | 917540 |
| 2026-06-08 | 31.86 | $34.92 | 1.4M |
| 2026-06-05 | 31.54 | $33.71 | 1.7M |
| 2026-06-04 | 31.31 | $32.04 | 701900 |
| 2026-06-03 | 31.23 | $32.29 | 467446 |
| 2026-06-02 | 31.12 | $32.58 | 437261 |
| 2026-06-01 | 30.96 | $32.21 | 403400 |
| 2026-05-29 | 30.83 | $32.33 | 611400 |
| 2026-05-28 | 30.68 | $32.93 | 413507 |
| 2026-05-27 | 30.44 | $32.29 | 486821 |
| 2026-05-26 | 30.24 | $31.68 | 353300 |
| 2026-05-22 | 30.09 | $30.82 | 340200 |
| 2026-05-21 | 30.02 | $30.47 | 370233 |
| 2026-05-20 | 29.97 | $29.64 | 450600 |
| 2026-05-19 | 30.00 | $28.33 | 439100 |
| 2026-05-18 | 30.18 | $29.03 | 529000 |
| 2026-05-15 | 30.30 | $28.73 | 965540 |
| 2026-05-14 | 30.47 | $29.75 | 360005 |
| 2026-05-13 | 30.54 | $29.43 | 479741 |
| 2026-05-12 | 30.66 | $29.67 | 376448 |
| 2026-05-11 | 30.76 | $30.26 | 481135 |
| 2026-05-08 | 30.82 | $31.77 | 255400 |
| 2026-05-07 | 30.71 | $31.30 | 299131 |
| 2026-05-06 | 30.65 | $31.95 | 365524 |
| 2026-05-05 | 30.52 | $30.95 | 380212 |
| 2026-05-04 | 30.47 | $30.65 | 465924 |
| 2026-05-01 | 30.45 | $31.54 | 313013 |
| 2026-04-30 | 30.34 | $31.19 | 436100 |
| 2026-04-29 | 30.25 | $30.90 | 484900 |
| 2026-04-28 | 30.18 | $31.44 | 398500 |
| 2026-04-27 | 30.05 | $31.68 | 290600 |
| 2026-04-24 | 29.87 | $31.36 | 356500 |
| 2026-04-23 | 29.72 | $31.50 | 288000 |
| 2026-04-22 | 29.53 | $31.32 | 311507 |
| 2026-04-21 | 29.34 | $31.90 | 524400 |
| 2026-04-20 | 29.07 | $31.39 | 392216 |
| 2026-04-17 | 28.83 | $30.49 | 513924 |
| 2026-04-16 | 28.65 | $29.50 | 455900 |
| 2026-04-15 | 28.57 | $29.72 | 366100 |
| 2026-04-14 | 28.44 | $29.46 | 380715 |
| 2026-04-13 | 28.34 | $29.31 | 384234 |
| 2026-04-10 | 28.23 | $29.57 | 279510 |
| 2026-04-09 | 28.09 | $29.81 | 371046 |
| 2026-04-08 | 27.91 | $29.09 | 417300 |
| 2026-04-07 | 27.79 | $28.14 | 353302 |
| 2026-04-06 | 27.75 | $28.29 | 310300 |
| 2026-04-02 | 27.70 | $28.00 | 627921 |
| 2026-04-01 | 27.66 | $27.66 | 742533 |
| 2026-03-31 | 27.66 | $27.70 | 585814 |
| 2026-03-30 | 27.66 | $27.01 | 638603 |
| 2026-03-27 | 27.73 | $26.55 | 643936 |
| 2026-03-26 | 27.85 | $26.89 | 449605 |
| 2026-03-25 | 27.95 | $27.13 | 793900 |
| 2026-03-24 | 28.04 | $26.96 | 613941 |
| 2026-03-23 | 28.15 | $27.22 | 582115 |
| 2026-03-20 | 28.25 | $26.64 | 1.3M |
| 2026-03-19 | 28.42 | $27.05 | 636517 |
| 2026-03-18 | 28.57 | $26.05 | 653051 |
| 2026-03-17 | 28.83 | $25.77 | 874547 |
| 2026-03-16 | 29.15 | $25.74 | 1.0M |
| 2026-03-13 | 29.51 | $26.38 | 1.3M |
| 2026-03-12 | 29.84 | $26.19 | 2.4M |
| 2026-03-11 | 30.23 | $29.57 | 592710 |
| 2026-03-10 | 30.30 | $29.62 | 595928 |
| 2026-03-09 | 30.37 | $29.26 | 674039 |
| 2026-03-06 | 30.48 | $29.44 | 395226 |
| 2026-03-05 | 30.59 | $30.16 | 362700 |
| 2026-03-04 | 30.64 | $30.68 | 379100 |
| 2026-03-03 | 30.64 | $30.45 | 457400 |
| 2026-03-02 | 30.65 | $30.56 | 430033 |
| 2026-02-27 | 30.66 | $30.59 | 516246 |
| 2026-02-26 | 30.67 | $31.77 | 370800 |
| 2026-02-25 | 30.56 | $31.19 | 444200 |
| 2026-02-24 | 30.49 | $31.05 | 394423 |
| 2026-02-23 | 30.43 | $30.60 | 531800 |
| 2026-02-20 | 30.41 | $31.89 | 751600 |
| 2026-02-19 | 30.26 | $31.62 | 421619 |
| 2026-02-18 | 30.11 | $31.75 | 489400 |
| 2026-02-17 | 29.94 | $30.63 | 495415 |
| 2026-02-13 | 29.87 | $30.15 | 359140 |
| 2026-02-12 | 29.84 | $30.07 | 350700 |
| 2026-02-11 | 29.82 | $30.15 | 291406 |
| 2026-02-10 | 29.78 | $30.20 | 327600 |
| 2026-02-09 | 29.74 | $30.02 | 407000 |
| 2026-02-06 | 29.71 | $30.51 | 359237 |
| 2026-02-05 | 29.62 | $30.19 | 537400 |
| 2026-02-04 | 29.56 | $31.08 | 363718 |
| 2026-02-03 | 29.40 | $30.00 | 519524 |
| 2026-02-02 | 29.34 | $29.98 | 370911 |
| 2026-01-30 | 29.27 | $29.35 | 529400 |
| 2026-01-29 | 29.27 | $28.78 | 382700 |
| 2026-01-28 | 29.32 | $28.13 | 436027 |
| 2026-01-27 | 29.44 | $28.20 | 277810 |
| 2026-01-26 | 29.57 | $28.64 | 418000 |
| 2026-01-23 | 29.67 | $28.65 | 290200 |
| 2026-01-22 | 29.78 | $29.16 | 360828 |
| 2026-01-21 | 29.84 | $29.51 | 383600 |
| 2026-01-20 | 29.88 | $28.73 | 379828 |
| 2026-01-16 | 30.00 | $30.05 | 417700 |
| 2026-01-15 | 29.99 | $30.68 | 301929 |
| 2026-01-14 | 29.92 | $29.77 | 371600 |
| 2026-01-13 | 29.94 | $30.02 | 327600 |
| 2026-01-12 | 29.93 | $29.64 | 336826 |
| 2026-01-09 | 29.96 | $29.86 | 409737 |
| 2026-01-08 | 29.97 | $30.31 | 419642 |
| 2026-01-07 | 29.93 | $29.53 | 332100 |
| 2026-01-06 | 29.98 | $29.98 | 335400 |
| 2026-01-05 | 29.98 | $29.19 | 456139 |
| 2026-01-02 | 30.06 | $29.51 | 420541 |
| 2025-12-31 | 30.12 | $28.96 | 382100 |
| 2025-12-30 | 30.24 | $29.73 | 237500 |
| 2025-12-29 | 30.29 | $29.87 | 393400 |
| 2025-12-26 | 30.34 | $30.42 | 258132 |
| 2025-12-24 | 30.33 | $30.24 | 136800 |
| 2025-12-23 | 30.34 | $30.25 | 388300 |
| 2025-12-22 | 30.34 | $30.71 | 444606 |
| 2025-12-19 | 30.31 | $30.26 | 1.4M |
| 2025-12-18 | 30.31 | $31.59 | 594735 |
| 2025-12-17 | 30.18 | $32.07 | 600223 |
| 2025-12-16 | 29.98 | $31.63 | 703800 |
| 2025-12-15 | 29.80 | $31.81 | 827500 |
| 2025-12-12 | 29.59 | $31.41 | 518407 |
| 2025-12-11 | 29.40 | $30.80 | 600832 |
| 2025-12-10 | 29.25 | $31.50 | 700600 |
| 2025-12-09 | 29.02 | $30.82 | 997000 |
| 2025-12-08 | 28.83 | $29.67 | 761262 |
| 2025-12-05 | 28.74 | $30.38 | 468506 |
| 2025-12-04 | 28.56 | $29.45 | 425402 |
| 2025-12-03 | 28.47 | $29.63 | 342703 |
| 2025-12-02 | 28.35 | $29.42 | 480200 |
| 2025-12-01 | 28.24 | $29.49 | 331936 |
| 2025-11-28 | 28.10 | $29.15 | 160210 |
| 2025-11-26 | 27.99 | $29.47 | 473400 |
| 2025-11-25 | 27.84 | $29.51 | 386500 |
| 2025-11-24 | 27.66 | $28.24 | 468182 |
| 2025-11-21 | 27.60 | $28.37 | 529131 |
| 2025-11-20 | 27.52 | $27.10 | 357905 |
| 2025-11-19 | 27.57 | $26.99 | 321119 |
| 2025-11-18 | 27.63 | $27.20 | 401800 |
| 2025-11-17 | 27.67 | $27.21 | 477200 |
| 2025-11-14 | 27.72 | $27.94 | 258930 |
| 2025-11-13 | 27.70 | $28.23 | 239300 |
| 2025-11-12 | 27.64 | $28.58 | 257400 |
| 2025-11-11 | 27.54 | $28.08 | 234809 |
| 2025-11-10 | 27.49 | $27.87 | 241200 |
| 2025-11-07 | 27.44 | $27.62 | 320606 |
| 2025-11-06 | 27.43 | $27.50 | 320300 |
| 2025-11-05 | 27.42 | $28.25 | 364900 |
| 2025-11-04 | 27.33 | $26.92 | 391008 |
| 2025-11-03 | 27.37 | $26.89 | 373400 |
| 2025-10-31 | 27.42 | $26.85 | 483700 |
| 2025-10-30 | 27.49 | $27.34 | 277702 |
| 2025-10-29 | 27.50 | $27.87 | 309847 |
| 2025-10-28 | 27.46 | $28.19 | 343300 |
| 2025-10-27 | 27.39 | $28.34 | 206000 |
| 2025-10-24 | 27.28 | $28.26 | 259627 |
| 2025-10-23 | 27.18 | $28.44 | 261600 |
| 2025-10-22 | 27.05 | $28.04 | 254138 |
| 2025-10-21 | 26.95 | $27.99 | 225420 |
| 2025-10-20 | 26.84 | $27.47 | 273600 |
| 2025-10-17 | 26.77 | $27.52 | 237300 |
| 2025-10-16 | 26.69 | $27.30 | 329100 |
| 2025-10-15 | 26.63 | $27.31 | 417500 |
| 2025-10-14 | 26.55 | $26.53 | 404100 |
| 2025-10-13 | 26.56 | $25.60 | 407434 |
| 2025-10-10 | 26.66 | $25.06 | 957433 |
| 2025-10-09 | 26.82 | $26.19 | 355000 |
| 2025-10-08 | 26.89 | $27.07 | 382300 |
| 2025-10-07 | 26.87 | $26.81 | 386500 |
| 2025-10-06 | 26.88 | $27.23 | 346520 |
| 2025-10-03 | 26.84 | $27.49 | 344500 |
| 2025-10-02 | 26.77 | $26.92 | 303100 |
| 2025-10-01 | 26.76 | $26.86 | 476100 |
| 2025-09-30 | 26.75 | $26.61 | 401539 |
| 2025-09-29 | 26.76 | $26.72 | 485472 |
| 2025-09-26 | 26.77 | $27.35 | 425048 |
| 2025-09-25 | 26.70 | $26.70 | 504300 |
| 2025-09-24 | 26.70 | $26.90 | 349800 |
| 2025-09-23 | 26.68 | $26.65 | 376000 |
| 2025-09-22 | 26.69 | $26.60 | 516500 |
| 2025-09-19 | 26.70 | $26.34 | 1.6M |
| 2025-09-18 | 26.73 | $27.33 | 490385 |
| 2025-09-17 | 26.67 | $27.20 | 493425 |
| 2025-09-16 | 26.62 | $27.18 | 451537 |
| 2025-09-15 | 26.56 | $27.38 | 534400 |
| 2025-09-12 | 26.47 | $26.56 | 753932 |
| 2025-09-11 | 26.46 | $27.17 | 607403 |
| 2025-09-10 | 26.39 | $26.69 | 875023 |
| 2025-09-09 | 26.35 | $26.90 | 888700 |
| 2025-09-08 | 26.30 | $27.08 | 988722 |
| 2025-09-05 | 26.21 | $25.96 | 1.2M |
| 2025-09-04 | 26.24 | $27.63 | 1.3M |
| 2025-09-03 | 26.10 | $27.12 | 1.3M |
| 2025-09-02 | 25.99 | $27.03 | 680800 |
| 2025-08-29 | 25.88 | $27.00 | 579800 |
| 2025-08-28 | 25.76 | $27.07 | 530400 |
| 2025-08-27 | 25.62 | $27.00 | 516040 |
| 2025-08-26 | 25.48 | $26.59 | 563800 |
| 2025-08-25 | 25.36 | $26.71 | 409906 |
| 2025-08-22 | 25.22 | $26.99 | 465075 |
| 2025-08-21 | 25.03 | $26.05 | 434000 |
| 2025-08-20 | 24.92 | $25.85 | 474800 |
| 2025-08-19 | 24.83 | $26.07 | 366041 |
| 2025-08-18 | 24.69 | $26.10 | 378932 |
| 2025-08-15 | 24.55 | $25.88 | 623730 |
| 2025-08-14 | 24.41 | $25.63 | 444322 |
| 2025-08-13 | 24.28 | $26.12 | 457400 |
| 2025-08-12 | 24.08 | $25.18 | 505330 |
| 2025-08-11 | 23.97 | $24.41 | 349000 |
| 2025-08-08 | 23.92 | $24.39 | 412432 |
| 2025-08-07 | 23.87 | $24.30 | 482643 |
| 2025-08-06 | 23.83 | $24.44 | 519800 |
| 2025-08-05 | 23.76 | $24.39 | 818700 |
| 2025-08-04 | 23.70 | $24.25 | 597800 |
| 2025-08-01 | 23.64 | $23.25 | 610447 |
| 2025-07-31 | 23.68 | $23.60 | 615535 |
| 2025-07-30 | 23.69 | $23.65 | 425900 |
| 2025-07-29 | 23.69 | $24.00 | 401110 |
| 2025-07-28 | 23.66 | $24.36 | 539400 |
| 2025-07-25 | 23.59 | $24.10 | 451200 |
| 2025-07-24 | 23.53 | $24.00 | 487247 |
| 2025-07-23 | 23.48 | $24.33 | 501691 |
| 2025-07-22 | 23.39 | $23.51 | 527100 |
| 2025-07-21 | 23.38 | $23.21 | 520200 |
| 2025-07-18 | 23.40 | $23.08 | 564700 |
| 2025-07-17 | 23.43 | $23.87 | 666230 |
| 2025-07-16 | 23.39 | $23.16 | 783900 |
| 2025-07-15 | 23.41 | $23.23 | 661710 |
| 2025-07-14 | 23.43 | $23.94 | 666045 |
| 2025-07-11 | 23.38 | $23.97 | 540500 |
| 2025-07-10 | 23.32 | $23.75 | 697300 |
| 2025-07-09 | 23.27 | $23.55 | 595900 |
| 2025-07-08 | 23.24 | $23.66 | 727440 |
| 2025-07-07 | 23.20 | $23.54 | 1.1M |
| 2025-07-03 | 23.16 | $23.24 | 423500 |
| 2025-07-02 | 23.15 | $23.35 | 932521 |
| 2025-07-01 | 23.13 | $23.23 | 790300 |
| 2025-06-30 | 23.12 | $22.40 | 779617 |
| 2025-06-27 | 23.20 | $22.34 | 1.6M |
| 2025-06-26 | 23.29 | $22.49 | 717907 |
| 2025-06-25 | 23.37 | $21.75 | 708100 |
| 2025-06-24 | 23.54 | $22.01 | 818217 |
| 2025-06-23 | 23.70 | $21.79 | 1.4M |
| 2025-06-20 | 23.91 | $21.96 | 2.1M |
| 2025-06-18 | 24.11 | $21.45 | 1.5M |
| 2025-06-17 | 24.39 | $21.58 | 857900 |
| 2025-06-16 | 24.69 | $21.46 | 1.1M |
| 2025-06-13 | 25.03 | $20.54 | 1.2M |
| 2025-06-12 | 25.50 | $21.25 | 1.2M |
| 2025-06-11 | 25.94 | $21.77 | 1.1M |
| 2025-06-10 | 26.38 | $22.05 | 1.1M |
| 2025-06-09 | 26.84 | $22.16 | 2.2M |
| 2025-06-06 | 27.33 | $22.51 | 2.4M |
| 2025-06-05 | 27.84 | $27.67 | 813800 |
| 2025-06-04 | 27.86 | $28.40 | 444428 |
| 2025-06-03 | 27.80 | $29.09 | 663038 |
| 2025-06-02 | 27.67 | $28.70 | 764500 |
| 2025-05-30 | 27.56 | $29.05 | 1.1M |
| 2025-05-29 | 27.40 | $28.45 | 506124 |
| 2025-05-28 | 27.29 | $28.63 | 521813 |
| 2025-05-27 | 27.15 | $28.51 | 305100 |
| 2025-05-23 | 27.01 | $27.27 | 490040 |
| 2025-05-22 | 26.98 | $27.51 | 311100 |
| 2025-05-21 | 26.92 | $27.42 | 339100 |
| 2025-05-20 | 26.87 | $28.42 | 259442 |
| 2025-05-19 | 26.71 | $28.31 | 283200 |
| 2025-05-16 | 26.54 | $28.13 | 265700 |
| 2025-05-15 | 26.37 | $27.88 | 515837 |
| 2025-05-14 | 26.21 | $28.05 | 376437 |
| 2025-05-13 | 26.02 | $28.14 | 298240 |
| 2025-05-12 | 25.79 | $27.99 | 401402 |
| 2025-05-09 | 25.56 | $26.42 | 269521 |
| 2025-05-08 | 25.47 | $26.75 | 360838 |
| 2025-05-07 | 25.34 | $26.03 | 330449 |
| 2025-05-06 | 25.27 | $25.50 | 316514 |
| 2025-05-05 | 25.24 | $25.45 | 296200 |
| 2025-05-02 | 25.22 | $25.56 | 323606 |
| 2025-05-01 | 25.18 | $25.20 | 389100 |
| 2025-04-30 | 25.18 | $25.22 | 448347 |
| 2025-04-29 | 25.18 | $24.94 | 416831 |
| 2025-04-28 | 25.20 | $25.04 | 403274 |
| 2025-04-25 | 25.22 | $25.87 | 345300 |
| 2025-04-24 | 25.15 | $25.51 | 396900 |
| 2025-04-23 | 25.11 | $24.69 | 588300 |
| 2025-04-22 | 25.16 | $24.71 | 612300 |
| 2025-04-21 | 25.21 | $24.60 | 482300 |
| 2025-04-17 | 25.27 | $24.22 | 439100 |
| 2025-04-16 | 25.38 | $23.54 | 421500 |
| 2025-04-15 | 25.57 | $24.22 | 576340 |
| 2025-04-14 | 25.72 | $24.21 | 600855 |
| 2025-04-11 | 25.87 | $24.67 | 673800 |
| 2025-04-10 | 26.00 | $24.79 | 838200 |
| 2025-04-09 | 26.13 | $25.14 | 991100 |
| 2025-04-08 | 26.23 | $22.51 | 1.2M |
| 2025-04-07 | 26.62 | $24.24 | 1.1M |
| 2025-04-04 | 26.88 | $25.60 | 1.3M |
| 2025-04-03 | 27.01 | $25.38 | 1.1M |
| 2025-04-02 | 27.18 | $27.90 | 465000 |
| 2025-04-01 | 27.11 | $27.48 | 587500 |
| 2025-03-31 | 27.07 | $27.35 | 708400 |
| 2025-03-28 | 27.04 | $27.22 | 586605 |
| 2025-03-27 | 27.02 | $27.34 | 389500 |
| 2025-03-26 | 26.98 | $27.26 | 555600 |
| 2025-03-25 | 26.95 | $27.11 | 462100 |
| 2025-03-24 | 26.94 | $27.58 | 577017 |
| 2025-03-21 | 26.87 | $26.20 | 2.8M |
| 2025-03-20 | 26.94 | $26.65 | 541747 |
| 2025-03-19 | 26.97 | $26.73 | 479300 |
| 2025-03-18 | 27.00 | $26.13 | 723102 |
| 2025-03-17 | 27.09 | $27.06 | 895925 |
| 2025-03-14 | 27.09 | $26.68 | 639300 |
| 2025-03-13 | 27.13 | $26.10 | 1.7M |
| 2025-03-12 | 27.24 | $25.34 | 676246 |
| 2025-03-11 | 27.44 | $25.92 | 527348 |
| 2025-03-10 | 27.60 | $25.93 | 623139 |
| 2025-03-07 | 27.78 | $26.43 | 611206 |
| 2025-03-06 | 27.92 | $26.57 | 522571 |
| 2025-03-05 | 28.06 | $25.66 | 545536 |
| 2025-03-04 | 28.32 | $25.44 | 501744 |
| 2025-03-03 | 28.62 | $26.65 | 702331 |
| 2025-02-28 | 28.83 | $27.07 | 749937 |
| 2025-02-27 | 29.01 | $26.38 | 591506 |
| 2025-02-26 | 29.29 | $26.69 | 830600 |
| 2025-02-25 | 29.56 | $27.04 | 730900 |
| 2025-02-24 | 29.83 | $28.02 | 420000 |
| 2025-02-21 | 30.02 | $28.13 | 493300 |
| 2025-02-20 | 30.22 | $28.85 | 376100 |
| 2025-02-19 | 30.36 | $29.02 | 414100 |
| 2025-02-18 | 30.50 | $29.50 | 368300 |
| 2025-02-14 | 30.61 | $29.72 | 247200 |
| 2025-02-13 | 30.70 | $30.30 | 286701 |
| 2025-02-12 | 30.74 | $29.25 | 295900 |
| 2025-02-11 | 30.90 | $30.01 | 290231 |
| 2025-02-10 | 30.99 | $29.73 | 352822 |
| 2025-02-07 | 31.12 | $29.63 | 400000 |
| 2025-02-06 | 31.28 | $29.70 | 341400 |
| 2025-02-05 | 31.45 | $30.30 | 302700 |
| 2025-02-04 | 31.57 | $30.26 | 377300 |
| 2025-02-03 | 31.71 | $29.52 | 359400 |
| 2025-01-31 | 31.94 | $31.22 | 581100 |
| 2025-01-30 | 32.01 | $32.88 | 311700 |
| 2025-01-29 | 31.92 | $32.47 | 257400 |
| 2025-01-28 | 31.86 | $32.37 | 264200 |
| 2025-01-27 | 31.81 | $32.18 | 373500 |
| 2025-01-24 | 31.77 | $31.89 | 508033 |
| 2025-01-23 | 31.76 | $31.46 | 433412 |
| 2025-01-22 | 31.79 | $31.46 | 348326 |
| 2025-01-21 | 31.83 | $31.36 | 1.6M |
| 2025-01-17 | 31.87 | $30.91 | 317000 |
| 2025-01-16 | 31.98 | $30.59 | 353321 |
| 2025-01-15 | 32.12 | $31.44 | 406500 |
| 2025-01-14 | 32.19 | $30.55 | 367131 |
| 2025-01-13 | 32.37 | $30.59 | 465204 |
| 2025-01-10 | 32.55 | $31.40 | 473248 |
| 2025-01-08 | 32.68 | $32.20 | 268100 |
| 2025-01-07 | 32.73 | $32.36 | 434000 |
| 2025-01-06 | 32.76 | $32.76 | 261700 |
| 2025-01-03 | 32.76 | $32.14 | 232434 |
| 2025-01-02 | 32.83 | $32.02 | 270200 |
| 2024-12-31 | 32.92 | $32.62 | 329634 |
| 2024-12-30 | 32.95 | $32.47 | 236845 |
| 2024-12-27 | 33.00 | $32.74 | 203500 |
| 2024-12-26 | 33.02 | $33.14 | 247806 |
| 2024-12-24 | 33.01 | $33.17 | 122900 |
| 2024-12-23 | 33.00 | $33.23 | 471300 |
| 2024-12-20 | 32.97 | $32.83 | 3.8M |
| 2024-12-19 | 32.99 | $33.67 | 614839 |
| 2024-12-18 | 32.91 | $34.09 | 535783 |
| 2024-12-17 | 32.79 | $35.48 | 713417 |
| 2024-12-16 | 32.51 | $34.94 | 584500 |
| 2024-12-13 | 32.25 | $36.10 | 624210 |
| 2024-12-12 | 31.84 | $34.65 | 549900 |
| 2024-12-11 | 31.55 | $35.21 | 780405 |
| 2024-12-10 | 31.16 | $34.87 | 1.0M |
| 2024-12-09 | 30.77 | $31.58 | 788506 |
| 2024-12-06 | 30.69 | $31.42 | 344505 |
| 2024-12-05 | 30.61 | $31.04 | 371000 |
| 2024-12-04 | 30.57 | $31.71 | 398311 |
| 2024-12-03 | 30.45 | $31.76 | 536440 |
| 2024-12-02 | 30.31 | $31.38 | 668800 |
| 2024-11-29 | 30.20 | $29.63 | 224800 |
| 2024-11-27 | 30.26 | $29.62 | 351900 |
| 2024-11-26 | 30.32 | $30.34 | 383900 |
| 2024-11-25 | 30.32 | $30.95 | 281400 |
| 2024-11-22 | 30.25 | $30.11 | 373800 |
| 2024-11-21 | 30.27 | $29.22 | 450900 |
| 2024-11-20 | 30.38 | $28.56 | 504917 |
| 2024-11-19 | 30.57 | $29.24 | 302000 |
| 2024-11-18 | 30.71 | $29.72 | 249115 |
| 2024-11-15 | 30.82 | $30.33 | 251847 |
| 2024-11-14 | 30.87 | $30.79 | 291548 |
| 2024-11-13 | 30.87 | $30.86 | 317000 |
| 2024-11-12 | 30.88 | $31.27 | 414040 |
| 2024-11-11 | 30.83 | $31.13 | 315400 |
| 2024-11-08 | 30.80 | $30.86 | 375700 |
| 2024-11-07 | 30.80 | $31.44 | 379007 |
| 2024-11-06 | 30.73 | $30.89 | 483522 |
| 2024-11-05 | 30.71 | $30.54 | 290119 |
| 2024-11-04 | 30.73 | $29.80 | 326100 |
| 2024-11-01 | 30.83 | $30.00 | 342200 |
| 2024-10-31 | 30.92 | $30.28 | 411500 |
| 2024-10-30 | 30.98 | $31.05 | 302448 |
| 2024-10-29 | 30.98 | $31.13 | 175600 |
| 2024-10-28 | 30.96 | $31.30 | 219008 |
| 2024-10-25 | 30.92 | $30.60 | 217049 |
| 2024-10-24 | 30.96 | $30.69 | 320900 |
| 2024-10-23 | 30.98 | $30.85 | 266400 |
| 2024-10-22 | 31.00 | $31.34 | 221702 |
| 2024-10-21 | 30.96 | $31.88 | 468922 |
| 2024-10-18 | 30.87 | $33.38 | 390942 |
| 2024-10-17 | 30.60 | $32.76 | 388000 |
| 2024-10-16 | 30.38 | $32.23 | 436741 |
| 2024-10-15 | 30.18 | $31.33 | 496232 |
| 2024-10-14 | 30.06 | $30.51 | 331604 |
| 2024-10-11 | 30.01 | $30.45 | 272216 |
| 2024-10-10 | 29.97 | $30.35 | 349706 |
| 2024-10-09 | 29.92 | $30.40 | 594047 |
| 2024-10-08 | 29.87 | $29.61 | 432622 |
| 2024-10-07 | 29.90 | $29.67 | 544500 |
| 2024-10-04 | 29.93 | $30.11 | 492818 |
| 2024-10-03 | 29.91 | $28.49 | 452121 |
| 2024-10-02 | 30.06 | $29.18 | 515500 |
| 2024-10-01 | 30.15 | $30.45 | 517800 |
| 2024-09-30 | 30.12 | $30.52 | 595711 |
| 2024-09-27 | 30.07 | $30.05 | 445400 |
| 2024-09-26 | 30.08 | $30.27 | 650500 |
| 2024-09-25 | 30.06 | $30.05 | 615300 |
| 2024-09-24 | 30.06 | $31.57 | 402518 |
| 2024-09-23 | 29.90 | $31.82 | 494223 |
| 2024-09-20 | 29.70 | $31.71 | 1.8M |
| 2024-09-19 | 29.48 | $31.85 | 466800 |
| 2024-09-18 | 29.24 | $31.80 | 517900 |
| 2024-09-17 | 28.97 | $32.06 | 439515 |
| 2024-09-16 | 28.64 | $31.74 | 504800 |
| 2024-09-13 | 28.31 | $31.19 | 554322 |
| 2024-09-12 | 28.01 | $30.07 | 570800 |
| 2024-09-11 | 27.79 | $30.57 | 669500 |
| 2024-09-10 | 27.50 | $30.53 | 962521 |
| 2024-09-09 | 27.18 | $30.85 | 1.1M |
| 2024-09-06 | 26.80 | $32.18 | 1.2M |
| 2024-09-05 | 26.23 | $30.55 | 2.3M |
| 2024-09-04 | 25.78 | $25.04 | 643714 |
| 2024-09-03 | 25.85 | $25.24 | 598520 |
| 2024-08-30 | 25.92 | $26.47 | 343700 |
| 2024-08-29 | 25.86 | $26.31 | 359315 |
| 2024-08-28 | 25.81 | $25.79 | 598800 |
| 2024-08-27 | 25.82 | $26.29 | 248441 |
| 2024-08-26 | 25.77 | $26.40 | 359828 |
| 2024-08-23 | 25.70 | $26.54 | 351000 |
| 2024-08-22 | 25.61 | $25.72 | 360700 |
| 2024-08-21 | 25.60 | $26.20 | 475000 |
| 2024-08-20 | 25.53 | $25.79 | 290240 |
| 2024-08-19 | 25.51 | $25.89 | 307400 |
| 2024-08-16 | 25.47 | $25.58 | 227426 |
| 2024-08-15 | 25.46 | $25.39 | 334600 |
| 2024-08-14 | 25.46 | $24.64 | 370345 |
| 2024-08-13 | 25.55 | $24.85 | 346134 |
| 2024-08-12 | 25.62 | $24.60 | 304331 |
| 2024-08-09 | 25.73 | $24.88 | 221103 |
| 2024-08-08 | 25.82 | $24.84 | 321900 |
| 2024-08-07 | 25.92 | $24.14 | 403106 |
| 2024-08-06 | 26.11 | $24.48 | 371400 |
| 2024-08-05 | 26.28 | $24.05 | 528500 |
| 2024-08-02 | 26.52 | $24.75 | 405000 |
| 2024-08-01 | 26.70 | $26.66 | 314140 |
| 2024-07-31 | 26.71 | $27.57 | 356740 |
| 2024-07-30 | 26.62 | $27.04 | 349300 |
| 2024-07-29 | 26.57 | $27.00 | 458727 |
| 2024-07-26 | 26.53 | $26.65 | 454345 |
| 2024-07-25 | 26.52 | $25.85 | 507200 |
| 2024-07-24 | 26.59 | $26.33 | 388500 |
| 2024-07-23 | 26.61 | $26.87 | 637791 |
| 2024-07-22 | 26.59 | $26.53 | 642478 |
| 2024-07-19 | 26.59 | $25.54 | 480755 |
| 2024-07-18 | 26.70 | $26.06 | 503521 |
| 2024-07-17 | 26.77 | $26.55 | 701273 |
| 2024-07-16 | 26.79 | $26.90 | 588201 |
| 2024-07-15 | 26.78 | $26.13 | 808536 |
| 2024-07-12 | 26.85 | $26.08 | 641767 |
| 2024-07-11 | 26.93 | $26.83 | 735264 |
| 2024-07-10 | 26.94 | $26.14 | 853557 |
| 2024-07-09 | 27.03 | $25.75 | 513317 |
| 2024-07-08 | 27.16 | $26.43 | 574374 |
| 2024-07-05 | 27.24 | $26.58 | 475741 |
| 2024-07-03 | 27.31 | $26.47 | 263305 |
| 2024-07-02 | 27.40 | $26.57 | 428898 |
| 2024-07-01 | 27.49 | $26.82 | 655443 |
| 2024-06-28 | 27.56 | $27.07 | 1.2M |
| 2024-06-27 | 27.61 | $26.81 | 874817 |
| 2024-06-26 | 27.69 | $27.15 | 940588 |
| 2024-06-25 | 27.75 | $27.28 | 541679 |
| 2024-06-24 | 27.80 | $28.21 | 630928 |
| 2024-06-21 | 27.75 | $27.85 | 4.3M |
| 2024-06-20 | 27.74 | $27.01 | 795306 |
| 2024-06-18 | 27.82 | $27.44 | 667817 |
| 2024-06-17 | 27.86 | $27.36 | 848401 |
| 2024-06-14 | 27.91 | $26.54 | 550395 |
| 2024-06-13 | 28.06 | $26.30 | 838662 |
| 2024-06-12 | 28.24 | $26.01 | 575988 |
| 2024-06-11 | 28.48 | $27.07 | 587259 |
| 2024-06-10 | 28.63 | $26.85 | 861534 |
| 2024-06-07 | 28.81 | $26.85 | 1.1M |
| 2024-06-06 | 29.02 | $27.08 | 1.4M |
| 2024-06-05 | 29.22 | $31.30 | 867695 |
| 2024-06-04 | 29.01 | $30.71 | 528760 |
| 2024-06-03 | 28.83 | $31.03 | 621471 |
| 2024-05-31 | 28.59 | $30.06 | 588435 |
| 2024-05-30 | 28.44 | $29.35 | 513312 |
| 2024-05-29 | 28.34 | $29.13 | 515647 |
| 2024-05-28 | 28.26 | $29.70 | 483499 |
| 2024-05-24 | 28.11 | $28.82 | 410071 |
| 2024-05-23 | 28.04 | $28.01 | 560235 |
| 2024-05-22 | 28.04 | $27.90 | 596994 |
| 2024-05-21 | 28.05 | $27.50 | 387549 |
| 2024-05-20 | 28.11 | $27.21 | 409537 |
| 2024-05-17 | 28.21 | $27.76 | 277478 |
| 2024-05-16 | 28.25 | $28.22 | 256669 |
| 2024-05-15 | 28.26 | $28.40 | 284778 |
| 2024-05-14 | 28.24 | $28.45 | 301866 |
| 2024-05-13 | 28.22 | $28.14 | 319702 |
| 2024-05-10 | 28.23 | $27.99 | 313726 |
| 2024-05-09 | 28.25 | $28.23 | 380977 |
| 2024-05-08 | 28.26 | $27.76 | 350770 |
| 2024-05-07 | 28.31 | $28.40 | 375697 |
| 2024-05-06 | 28.30 | $28.58 | 362158 |
| 2024-05-03 | 28.27 | $28.59 | 420712 |
| 2024-05-02 | 28.24 | $28.50 | 356353 |
| 2024-05-01 | 28.21 | $28.28 | 313718 |
| 2024-04-30 | 28.20 | $28.15 | 328368 |
| 2024-04-29 | 28.21 | $28.68 | 347680 |
| 2024-04-26 | 28.16 | $28.42 | 352300 |
| 2024-04-25 | 28.13 | $28.50 | 418391 |
| 2024-04-24 | 28.09 | $29.06 | 417138 |
| 2024-04-23 | 27.99 | $28.95 | 627369 |
| 2024-04-22 | 27.89 | $27.84 | 270663 |
| 2024-04-19 | 27.89 | $27.64 | 337571 |
| 2024-04-18 | 27.92 | $27.15 | 286629 |
| 2024-04-17 | 28.00 | $27.28 | 417509 |
| 2024-04-16 | 28.07 | $27.75 | 425155 |
| 2024-04-15 | 28.11 | $27.12 | 586800 |
| 2024-04-12 | 28.21 | $27.12 | 331555 |
| 2024-04-11 | 28.33 | $27.91 | 480903 |
| 2024-04-10 | 28.37 | $27.52 | 695256 |
| 2024-04-09 | 28.46 | $28.12 | 377966 |
| 2024-04-08 | 28.50 | $28.32 | 451164 |
| 2024-04-05 | 28.52 | $28.16 | 598795 |
| 2024-04-04 | 28.55 | $28.03 | 670066 |
| 2024-04-03 | 28.61 | $27.59 | 491049 |
| 2024-04-02 | 28.72 | $27.73 | 774170 |
| 2024-04-01 | 28.82 | $28.53 | 514185 |
| 2024-03-28 | 28.85 | $29.01 | 555520 |
| 2024-03-27 | 28.83 | $28.80 | 523532 |
| 2024-03-26 | 28.84 | $27.78 | 480623 |
| 2024-03-25 | 28.95 | $27.43 | 667002 |
| 2024-03-22 | 29.11 | $27.36 | 534486 |
| 2024-03-21 | 29.29 | $28.52 | 542694 |
| 2024-03-20 | 29.37 | $28.15 | 583369 |
| 2024-03-19 | 29.50 | $27.35 | 518950 |
| 2024-03-18 | 29.73 | $26.34 | 1.3M |
| 2024-03-15 | 30.09 | $26.19 | 3.8M |
| 2024-03-14 | 30.50 | $26.67 | 2.3M |
| 2024-03-13 | 30.90 | $30.33 | 932805 |
| 2024-03-12 | 30.96 | $30.38 | 602868 |
| 2024-03-11 | 31.02 | $29.50 | 696652 |
| 2024-03-08 | 31.18 | $29.58 | 464486 |
| 2024-03-07 | 31.35 | $29.68 | 464697 |
| 2024-03-06 | 31.53 | $29.30 | 501166 |
| 2024-03-05 | 31.76 | $29.49 | 517390 |
| 2024-03-04 | 32.00 | $29.73 | 1.3M |
| 2024-03-01 | 32.24 | $33.24 | 452588 |
| 2024-02-29 | 32.13 | $33.27 | 650496 |
| 2024-02-28 | 32.01 | $32.05 | 1.1M |
| 2024-02-27 | 32.01 | $33.65 | 475748 |
| 2024-02-26 | 31.83 | $33.51 | 1.1M |
| 2024-02-23 | 31.66 | $33.23 | 396370 |
| 2024-02-22 | 31.49 | $32.73 | 453559 |
| 2024-02-21 | 31.36 | $32.65 | 915322 |
| 2024-02-20 | 31.23 | $31.85 | 418011 |
| 2024-02-16 | 31.16 | $31.71 | 313777 |
| 2024-02-15 | 31.10 | $32.09 | 465330 |
| 2024-02-14 | 31.00 | $31.34 | 325842 |
| 2024-02-13 | 30.96 | $30.96 | 541990 |
| 2024-02-12 | 30.97 | $31.87 | 511171 |
| 2024-02-09 | 30.87 | $31.63 | 489801 |
| 2024-02-08 | 30.79 | $31.40 | 450071 |
| 2024-02-07 | 30.73 | $29.89 | 371239 |
| 2024-02-06 | 30.81 | $30.02 | 426687 |
| 2024-02-05 | 30.90 | $29.36 | 665394 |
| 2024-02-02 | 31.06 | $30.16 | 445124 |
| 2024-02-01 | 31.15 | $30.90 | 545959 |
| 2024-01-31 | 31.18 | $30.09 | 651977 |
| 2024-01-30 | 31.29 | $31.58 | 562733 |
| 2024-01-29 | 31.26 | $31.54 | 519718 |
| 2024-01-26 | 31.24 | $30.91 | 375858 |
| 2024-01-25 | 31.27 | $30.74 | 384442 |
| 2024-01-24 | 31.33 | $30.22 | 555343 |
| 2024-01-23 | 31.44 | $30.43 | 547159 |
| 2024-01-22 | 31.55 | $30.48 | 547101 |
| 2024-01-19 | 31.66 | $29.90 | 716122 |
| 2024-01-18 | 31.85 | $30.39 | 558166 |
| 2024-01-17 | 32.00 | $30.63 | 604842 |
| 2024-01-16 | 32.14 | $31.19 | 794963 |
| 2024-01-12 | 32.24 | $31.78 | 463952 |
| 2024-01-11 | 32.29 | $31.38 | 551982 |
| 2024-01-10 | 32.39 | $31.93 | 458024 |
| 2024-01-09 | 32.44 | $31.61 | 635933 |
| 2024-01-08 | 32.52 | $32.08 | 573747 |
| 2024-01-05 | 32.57 | $31.63 | 530351 |
| 2024-01-04 | 32.67 | $32.14 | 463793 |
| 2024-01-03 | 32.73 | $32.31 | 697026 |
| 2024-01-02 | 32.77 | $33.54 | 680394 |
| 2023-12-29 | 32.69 | $33.98 | 501840 |
| 2023-12-28 | 32.55 | $34.03 | 384343 |
| 2023-12-27 | 32.40 | $34.00 | 364147 |
| 2023-12-26 | 32.23 | $33.96 | 409366 |
| 2023-12-22 | 32.05 | $33.56 | 458846 |
| 2023-12-21 | 31.89 | $33.71 | 551967 |
| 2023-12-20 | 31.70 | $33.37 | 638570 |
| 2023-12-19 | 31.52 | $34.91 | 644405 |
| 2023-12-18 | 31.16 | $34.17 | 953388 |
| 2023-12-15 | 30.85 | $35.41 | 3.6M |
| 2023-12-14 | 30.37 | $35.02 | 848865 |
| 2023-12-13 | 29.88 | $33.73 | 744024 |
| 2023-12-12 | 29.47 | $33.86 | 864531 |
| 2023-12-11 | 29.01 | $32.97 | 809354 |
| 2023-12-08 | 28.59 | $31.74 | 758988 |
| 2023-12-07 | 28.26 | $30.07 | 680083 |
| 2023-12-06 | 28.07 | $28.80 | 752910 |
| 2023-12-05 | 27.99 | $29.24 | 1.3M |
| 2023-12-04 | 27.86 | $29.64 | 762750 |
| 2023-12-01 | 27.68 | $29.17 | 648629 |
| 2023-11-30 | 27.52 | $28.77 | 570163 |
| 2023-11-29 | 27.39 | $28.81 | 662022 |
| 2023-11-28 | 27.24 | $28.82 | 506502 |
| 2023-11-27 | 27.07 | $28.35 | 557256 |
| 2023-11-24 | 26.94 | $28.27 | 139744 |
| 2023-11-22 | 26.80 | $27.64 | 334697 |
| 2023-11-21 | 26.71 | $27.89 | 336409 |
| 2023-11-20 | 26.58 | $28.58 | 442186 |
| 2023-11-17 | 26.37 | $28.06 | 421359 |
| 2023-11-16 | 26.20 | $27.21 | 496202 |
| 2023-11-15 | 26.09 | $27.45 | 820209 |
| 2023-11-14 | 25.95 | $27.90 | 514344 |
| 2023-11-13 | 25.74 | $26.36 | 401597 |
| 2023-11-10 | 25.67 | $26.22 | 396353 |
| 2023-11-09 | 25.62 | $25.73 | 386636 |
| 2023-11-08 | 25.61 | $26.33 | 469246 |
| 2023-11-07 | 25.53 | $27.41 | 325610 |
| 2023-11-06 | 25.33 | $27.11 | 383531 |
| 2023-11-03 | 25.14 | $27.18 | 634773 |
| 2023-11-02 | 24.93 | $26.61 | 926755 |
| 2023-11-01 | 24.75 | $25.32 | 469641 |
| 2023-10-31 | 24.69 | $25.55 | 413761 |
| 2023-10-30 | 24.60 | $25.26 | 419623 |
| 2023-10-27 | 24.53 | $24.57 | 319403 |
| 2023-10-26 | 24.53 | $24.90 | 324629 |
| 2023-10-25 | 24.49 | $25.07 | 543441 |
| 2023-10-24 | 24.43 | $25.24 | 416822 |
| 2023-10-23 | 24.34 | $24.55 | 508193 |
| 2023-10-20 | 24.32 | $24.72 | 313638 |
| 2023-10-19 | 24.28 | $25.01 | 323987 |
| 2023-10-18 | 24.20 | $25.29 | 331775 |
| 2023-10-17 | 24.09 | $25.65 | 655195 |
| 2023-10-16 | 23.92 | $24.23 | 359806 |
| 2023-10-13 | 23.89 | $23.40 | 428836 |
| 2023-10-12 | 23.94 | $23.93 | 447006 |
| 2023-10-11 | 23.94 | $24.78 | 469773 |
| 2023-10-10 | 23.86 | $24.23 | 297085 |
| 2023-10-09 | 23.82 | $23.84 | 404376 |
| 2023-10-06 | 23.81 | $23.42 | 429672 |
| 2023-10-05 | 23.86 | $23.53 | 417115 |
| 2023-10-04 | 23.89 | $24.31 | 559536 |
| 2023-10-03 | 23.85 | $24.43 | 566417 |
| 2023-10-02 | 23.78 | $24.80 | 663369 |
| 2023-09-29 | 23.68 | $24.92 | 1.3M |
| 2023-09-28 | 23.55 | $24.90 | 653720 |
| 2023-09-27 | 23.40 | $24.48 | 506523 |
| 2023-09-26 | 23.29 | $23.95 | 528953 |
| 2023-09-25 | 23.22 | $24.08 | 371347 |
| 2023-09-22 | 23.13 | $23.98 | 484790 |
| 2023-09-21 | 23.04 | $24.42 | 726993 |
| 2023-09-20 | 22.90 | $24.94 | 557399 |
| 2023-09-19 | 22.68 | $24.77 | 494577 |
| 2023-09-18 | 22.46 | $25.09 | 683532 |
| 2023-09-15 | 22.19 | $25.24 | 3.0M |
| 2023-09-14 | 21.87 | $24.81 | 622083 |
| 2023-09-13 | 21.56 | $24.42 | 645147 |
| 2023-09-12 | 21.25 | $24.48 | 786905 |
| 2023-09-11 | 20.91 | $24.25 | 1.2M |
| 2023-09-08 | 20.56 | $23.65 | 1.2M |
| 2023-09-07 | 20.24 | $23.98 | 1.8M |
| 2023-09-06 | 19.84 | $19.30 | 408700 |
| 2023-09-05 | 19.90 | $19.40 | 430900 |
| 2023-09-01 | 19.95 | $20.19 | 244500 |
| 2023-08-31 | 19.93 | $19.85 | 221000 |
| 2023-08-30 | 19.94 | $19.84 | 368300 |
| 2023-08-29 | 19.95 | $19.17 | 156400 |
| 2023-08-28 | 20.03 | $18.85 | 186500 |
| 2023-08-25 | 20.15 | $18.70 | 248300 |
| 2023-08-24 | 20.31 | $18.87 | 286800 |
| 2023-08-23 | 20.46 | $19.17 | 198400 |
| 2023-08-22 | 20.59 | $19.20 | 374000 |
| 2023-08-21 | 20.74 | $20.10 | 280500 |
| 2023-08-18 | 20.81 | $20.78 | 254000 |
| 2023-08-17 | 20.81 | $20.63 | 264900 |
| 2023-08-16 | 20.83 | $20.68 | 274400 |
| 2023-08-15 | 20.84 | $20.98 | 548300 |
| 2023-08-14 | 20.83 | $20.90 | 1.1M |
| 2023-08-11 | 20.82 | $21.71 | 312600 |
| 2023-08-10 | 20.73 | $21.62 | 669200 |
| 2023-08-09 | 20.64 | $21.50 | 635700 |
| 2023-08-08 | 20.55 | $21.46 | 341100 |
| 2023-08-07 | 20.45 | $21.17 | 317200 |
| 2023-08-04 | 20.37 | $20.86 | 260300 |
| 2023-08-03 | 20.32 | $20.79 | 368400 |
| 2023-08-02 | 20.27 | $20.46 | 385500 |
| 2023-08-01 | 20.25 | $20.90 | 379900 |
| 2023-07-31 | 20.18 | $20.71 | 340800 |
| 2023-07-28 | 20.13 | $20.66 | 223900 |
| 2023-07-27 | 20.07 | $20.38 | 295600 |
| 2023-07-26 | 20.04 | $20.54 | 240900 |
| 2023-07-25 | 19.99 | $20.31 | 205600 |
| 2023-07-24 | 19.95 | $20.40 | 324500 |
| 2023-07-21 | 19.91 | $20.16 | 388900 |
| 2023-07-20 | 19.88 | $20.88 | 303700 |
| 2023-07-19 | 19.78 | $20.69 | 477900 |
| 2023-07-18 | 19.68 | $20.45 | 377300 |
| 2023-07-17 | 19.60 | $20.01 | 506000 |
| 2023-07-14 | 19.56 | $20.21 | 409300 |
| 2023-07-13 | 19.49 | $19.88 | 315700 |
| 2023-07-12 | 19.45 | $20.18 | 532900 |
| 2023-07-11 | 19.37 | $20.09 | 358900 |
| 2023-07-10 | 19.29 | $19.53 | 352200 |
| 2023-07-07 | 19.27 | $18.74 | 516200 |
| 2023-07-06 | 19.32 | $18.92 | 381400 |
| 2023-07-05 | 19.37 | $19.29 | 519600 |
| 2023-07-03 | 19.37 | $19.94 | 300400 |
| 2023-06-30 | 19.31 | $19.27 | 610900 |
| 2023-06-29 | 19.32 | $20.55 | 545200 |
| 2023-06-28 | 19.19 | $19.90 | 513200 |
| 2023-06-27 | 19.11 | $19.75 | 399100 |
| 2023-06-26 | 19.05 | $19.28 | 353600 |
| 2023-06-23 | 19.02 | $19.37 | 994200 |
| 2023-06-22 | 18.99 | $19.95 | 650700 |
| 2023-06-21 | 18.88 | $20.19 | 366900 |
| 2023-06-20 | 18.75 | $20.10 | 532000 |
| 2023-06-16 | 18.60 | $19.54 | 1.5M |
| 2023-06-15 | 18.51 | $19.98 | 441700 |
| 2023-06-14 | 18.35 | $19.94 | 502000 |
| 2023-06-13 | 18.18 | $20.00 | 442500 |
| 2023-06-12 | 17.99 | $19.98 | 521900 |
| 2023-06-09 | 17.78 | $20.19 | 464000 |
| 2023-06-08 | 17.53 | $20.29 | 533500 |
| 2023-06-07 | 17.24 | $20.33 | 1.2M |
| 2023-06-06 | 16.91 | $20.98 | 2.4M |
| 2023-06-05 | 16.49 | $16.39 | 560600 |
| 2023-06-02 | 16.50 | $16.84 | 443500 |
| 2023-06-01 | 16.46 | $16.02 | 401900 |
| 2023-05-31 | 16.50 | $16.08 | 798000 |
| 2023-05-30 | 16.55 | $17.05 | 408700 |
| 2023-05-26 | 16.50 | $17.32 | 238200 |
| 2023-05-25 | 16.41 | $16.78 | 358600 |
| 2023-05-24 | 16.37 | $16.94 | 435400 |
| 2023-05-23 | 16.31 | $17.12 | 350600 |
| 2023-05-22 | 16.23 | $16.75 | 310700 |
| 2023-05-19 | 16.17 | $16.44 | 418900 |
| 2023-05-18 | 16.14 | $17.31 | 316100 |
| 2023-05-17 | 16.02 | $16.92 | 310800 |
| 2023-05-16 | 15.93 | $16.27 | 303000 |
| 2023-05-15 | 15.89 | $16.66 | 375200 |
| 2023-05-12 | 15.81 | $16.21 | 302200 |
| 2023-05-11 | 15.77 | $16.48 | 356500 |
| 2023-05-10 | 15.69 | $16.14 | 323900 |
| 2023-05-09 | 15.64 | $16.13 | 369400 |
| 2023-05-08 | 15.59 | $16.20 | 460700 |
| 2023-05-05 | 15.53 | $15.69 | 351300 |
| 2023-05-04 | 15.51 | $14.75 | 523400 |
| 2023-05-03 | 15.59 | $14.95 | 426400 |
| 2023-05-02 | 15.66 | $15.17 | 417700 |
| 2023-05-01 | 15.71 | $15.80 | 515900 |
| 2023-04-28 | 15.70 | $15.70 | 477200 |
| 2023-04-27 | 15.70 | $15.55 | 411200 |
| 2023-04-26 | 15.72 | $15.35 | 506800 |
| 2023-04-25 | 15.75 | $15.25 | 681900 |
| 2023-04-24 | 15.81 | $16.45 | 470300 |
| 2023-04-21 | 15.74 | $16.20 | 373500 |
| 2023-04-20 | 15.69 | $16.02 | 606900 |
| 2023-04-19 | 15.66 | $16.21 | 578200 |
| 2023-04-18 | 15.60 | $16.25 | 506600 |
| 2023-04-17 | 15.53 | $16.12 | 430700 |
| 2023-04-14 | 15.47 | $16.23 | 519900 |
| 2023-04-13 | 15.39 | $15.94 | 385700 |
| 2023-04-12 | 15.33 | $15.64 | 574700 |
| 2023-04-11 | 15.30 | $15.87 | 514400 |
| 2023-04-10 | 15.24 | $15.47 | 575500 |
| 2023-04-06 | 15.21 | $14.97 | 550900 |
| 2023-04-05 | 15.24 | $14.90 | 681800 |
| 2023-04-04 | 15.28 | $15.45 | 668100 |
| 2023-04-03 | 15.26 | $15.56 | 606100 |
| 2023-03-31 | 15.22 | $15.55 | 736500 |
| 2023-03-30 | 15.19 | $15.39 | 343800 |
| 2023-03-29 | 15.17 | $15.32 | 649500 |
| 2023-03-28 | 15.15 | $14.82 | 1.3M |
| 2023-03-27 | 15.19 | $14.04 | 933200 |
| 2023-03-24 | 15.31 | $14.23 | 744900 |
| 2023-03-23 | 15.42 | $14.32 | 895500 |
| 2023-03-22 | 15.54 | $14.39 | 1.1M |
| 2023-03-21 | 15.66 | $14.84 | 1.2M |
| 2023-03-20 | 15.75 | $15.00 | 895800 |
| 2023-03-17 | 15.83 | $15.03 | 1.4M |
| 2023-03-16 | 15.91 | $15.27 | 1.1M |
| 2023-03-15 | 15.98 | $15.47 | 1.0M |
| 2023-03-14 | 16.03 | $15.33 | 809700 |
| 2023-03-13 | 16.10 | $15.02 | 830700 |
| 2023-03-10 | 16.22 | $15.84 | 689900 |
| 2023-03-09 | 16.26 | $15.85 | 574200 |
| 2023-03-08 | 16.30 | $16.45 | 434000 |
| 2023-03-07 | 16.28 | $16.58 | 610100 |
| 2023-03-06 | 16.25 | $16.13 | 573000 |
| 2023-03-03 | 16.27 | $17.12 | 522400 |
| 2023-03-02 | 16.18 | $16.79 | 430000 |
| 2023-03-01 | 16.11 | $16.28 | 449600 |
| 2023-02-28 | 16.09 | $16.61 | 604600 |
| 2023-02-27 | 16.04 | $16.39 | 402100 |
| 2023-02-24 | 16.00 | $16.22 | 470600 |
| 2023-02-23 | 15.98 | $16.35 | 439600 |
| 2023-02-22 | 15.94 | $16.15 | 633300 |
| 2023-02-21 | 15.92 | $15.76 | 909100 |
| 2023-02-17 | 15.94 | $16.55 | 462200 |
| 2023-02-16 | 15.87 | $16.14 | 528300 |
| 2023-02-15 | 15.84 | $16.20 | 574500 |
| 2023-02-14 | 15.81 | $15.82 | 647900 |
| 2023-02-13 | 15.81 | $15.72 | 431300 |
| 2023-02-10 | 15.81 | $15.16 | 602100 |
| 2023-02-09 | 15.88 | $14.99 | 781600 |
| 2023-02-08 | 15.98 | $14.93 | 876400 |
| 2023-02-07 | 16.09 | $16.53 | 477500 |
| 2023-02-06 | 16.04 | $16.57 | 449000 |
| 2023-02-03 | 15.99 | $17.00 | 618700 |
| 2023-02-02 | 15.88 | $17.05 | 648600 |
| 2023-02-01 | 15.76 | $17.22 | 542100 |
| 2023-01-31 | 15.60 | $16.92 | 605200 |
| 2023-01-30 | 15.46 | $16.26 | 463900 |
| 2023-01-27 | 15.38 | $16.34 | 276900 |
| 2023-01-26 | 15.28 | $16.10 | 318600 |
| 2023-01-25 | 15.19 | $15.92 | 721000 |
| 2023-01-24 | 15.12 | $15.71 | 504400 |
| 2023-01-23 | 15.05 | $16.20 | 857300 |
| 2023-01-20 | 14.93 | $15.58 | 364500 |
| 2023-01-19 | 14.86 | $15.21 | 463400 |
| 2023-01-18 | 14.83 | $15.29 | 538800 |
| 2023-01-17 | 14.78 | $15.41 | 489300 |
| 2023-01-13 | 14.71 | $15.58 | 666300 |
| 2023-01-12 | 14.62 | $15.42 | 873700 |
| 2023-01-11 | 14.54 | $15.66 | 540000 |
| 2023-01-10 | 14.42 | $15.53 | 779100 |
| 2023-01-09 | 14.30 | $14.92 | 701700 |
| 2023-01-06 | 14.24 | $14.72 | 620400 |
| 2023-01-05 | 14.18 | $14.09 | 621400 |
| 2023-01-04 | 14.19 | $14.44 | 944500 |
| 2023-01-03 | 14.17 | $13.97 | 1.0M |
| 2022-12-30 | 14.19 | $13.71 | 546600 |
| 2022-12-29 | 14.24 | $13.49 | 670900 |
| 2022-12-28 | 14.32 | $12.97 | 597300 |
| 2022-12-27 | 14.46 | $13.19 | 704200 |
| 2022-12-23 | 14.59 | $13.06 | 693700 |
| 2022-12-22 | 14.76 | $12.95 | 1.1M |
| 2022-12-21 | 14.95 | $13.15 | 830600 |
| 2022-12-20 | 15.14 | $13.43 | 1.4M |
| 2022-12-19 | 15.31 | $13.31 | 1.3M |
| 2022-12-16 | 15.53 | $13.03 | 3.0M |
| 2022-12-15 | 15.79 | $13.55 | 1.7M |
| 2022-12-14 | 16.02 | $14.00 | 1.0M |
| 2022-12-13 | 16.24 | $14.26 | 2.2M |
| 2022-12-12 | 16.45 | $13.35 | 1.6M |
| 2022-12-09 | 16.77 | $13.40 | 1.7M |
| 2022-12-08 | 17.13 | $14.10 | 2.8M |
| 2022-12-07 | 17.44 | $13.81 | 1.3M |
| 2022-12-06 | 17.83 | $13.58 | 3.3M |
| 2022-12-05 | 18.27 | $12.26 | 2.7M |
| 2022-12-02 | 18.91 | $12.79 | 4.9M |
| 2022-12-01 | 19.55 | $11.97 | 13.7M |
| 2022-11-30 | 20.35 | $21.63 | 2.1M |
| 2022-11-29 | 20.22 | $21.25 | 989200 |
| 2022-11-28 | 20.11 | $21.01 | 473400 |
| 2022-11-25 | 20.01 | $21.42 | 170500 |
| 2022-11-23 | 19.86 | $21.51 | 321900 |
| 2022-11-22 | 19.69 | $21.48 | 653800 |
| 2022-11-21 | 19.50 | $20.78 | 594800 |
| 2022-11-18 | 19.37 | $21.11 | 559200 |
| 2022-11-17 | 19.18 | $20.61 | 616000 |
| 2022-11-16 | 19.03 | $20.20 | 672100 |
| 2022-11-15 | 18.91 | $21.19 | 1.1M |
| 2022-11-14 | 18.67 | $20.48 | 702600 |
| 2022-11-11 | 18.48 | $20.75 | 881700 |
| 2022-11-10 | 18.24 | $19.43 | 915600 |
| 2022-11-09 | 18.11 | $17.62 | 658100 |
| 2022-11-08 | 18.17 | $18.98 | 419200 |
| 2022-11-07 | 18.08 | $18.86 | 595000 |
| 2022-11-04 | 18.00 | $18.89 | 704900 |
| 2022-11-03 | 17.90 | $18.21 | 783000 |
| 2022-11-02 | 17.87 | $18.59 | 618800 |
| 2022-11-01 | 17.80 | $19.70 | 532400 |
| 2022-10-31 | 17.60 | $19.50 | 513400 |
| 2022-10-28 | 17.40 | $19.40 | 538900 |
| 2022-10-27 | 17.18 | $18.78 | 573600 |
| 2022-10-26 | 17.02 | $18.55 | 477500 |
| 2022-10-25 | 16.86 | $18.57 | 473000 |
| 2022-10-24 | 16.67 | $17.51 | 459100 |
| 2022-10-21 | 16.59 | $17.29 | 390600 |
| 2022-10-20 | 16.51 | $16.63 | 457400 |
| 2022-10-19 | 16.50 | $17.05 | 499000 |
| 2022-10-18 | 16.44 | $17.23 | 494900 |
| 2022-10-17 | 16.36 | $16.78 | 459000 |
| 2022-10-14 | 16.32 | $15.92 | 391700 |
| 2022-10-13 | 16.36 | $16.21 | 682500 |
| 2022-10-12 | 16.37 | $15.68 | 477200 |
| 2022-10-11 | 16.45 | $16.01 | 571300 |
| 2022-10-10 | 16.49 | $15.64 | 414800 |
| 2022-10-07 | 16.58 | $15.88 | 451300 |
| 2022-10-06 | 16.66 | $16.33 | 422600 |
| 2022-10-05 | 16.69 | $16.23 | 491900 |
| 2022-10-04 | 16.74 | $16.26 | 674500 |
| 2022-10-03 | 16.79 | $15.29 | 754700 |
| 2022-09-30 | 16.95 | $14.95 | 762000 |
| 2022-09-29 | 17.16 | $15.07 | 516300 |
| 2022-09-28 | 17.38 | $15.36 | 601000 |
| 2022-09-27 | 17.59 | $15.07 | 614200 |
| 2022-09-26 | 17.85 | $15.08 | 619900 |
| 2022-09-23 | 18.14 | $15.68 | 809100 |
| 2022-09-22 | 18.40 | $15.89 | 673900 |
| 2022-09-21 | 18.67 | $16.63 | 765700 |
| 2022-09-20 | 18.88 | $17.06 | 961600 |
| 2022-09-19 | 19.07 | $17.09 | 895600 |
| 2022-09-16 | 19.28 | $16.31 | 1.4M |
| 2022-09-15 | 19.60 | $15.99 | 984300 |
| 2022-09-14 | 19.98 | $15.94 | 1.3M |
| 2022-09-13 | 20.40 | $16.27 | 1.2M |
| 2022-09-12 | 20.84 | $18.12 | 1.2M |
| 2022-09-09 | 21.12 | $18.57 | 805400 |
| 2022-09-08 | 21.39 | $18.00 | 1.4M |
| 2022-09-07 | 21.75 | $18.73 | 2.0M |
| 2022-09-06 | 22.06 | $19.84 | 988300 |
| 2022-09-02 | 22.30 | $19.60 | 1.0M |
| 2022-09-01 | 22.58 | $20.57 | 912500 |
| 2022-08-31 | 22.79 | $21.07 | 596600 |
| 2022-08-30 | 22.98 | $22.08 | 457800 |
| 2022-08-29 | 23.07 | $22.02 | 336000 |
| 2022-08-26 | 23.18 | $22.47 | 283700 |
| 2022-08-25 | 23.26 | $23.64 | 298000 |
| 2022-08-24 | 23.22 | $22.99 | 308500 |
| 2022-08-23 | 23.24 | $23.43 | 475900 |
| 2022-08-22 | 23.22 | $23.14 | 335400 |
| 2022-08-19 | 23.23 | $23.99 | 311600 |
| 2022-08-18 | 23.15 | $24.65 | 306700 |
| 2022-08-17 | 22.99 | $24.42 | 335900 |
| 2022-08-16 | 22.84 | $24.92 | 318000 |
| 2022-08-15 | 22.62 | $23.87 | 310200 |
| 2022-08-12 | 22.49 | $24.05 | 262300 |
| 2022-08-11 | 22.32 | $23.49 | 471300 |
| 2022-08-10 | 22.20 | $23.24 | 402800 |
| 2022-08-09 | 22.09 | $22.40 | 460900 |
| 2022-08-08 | 22.06 | $23.47 | 309700 |
| 2022-08-05 | 21.91 | $22.61 | 225400 |
| 2022-08-04 | 21.83 | $22.52 | 261500 |
| 2022-08-03 | 21.76 | $22.68 | 262500 |
| 2022-08-02 | 21.67 | $21.79 | 276000 |
| 2022-08-01 | 21.65 | $22.24 | 302400 |
| 2022-07-29 | 21.59 | $22.09 | 449600 |
| 2022-07-28 | 21.54 | $22.37 | 291500 |
| 2022-07-27 | 21.45 | $21.81 | 310700 |
| 2022-07-26 | 21.41 | $21.36 | 477100 |
| 2022-07-25 | 21.42 | $22.59 | 309200 |
| 2022-07-22 | 21.30 | $22.53 | 496400 |
| 2022-07-21 | 21.17 | $22.28 | 392800 |
| 2022-07-20 | 21.05 | $21.82 | 298400 |
| 2022-07-19 | 20.97 | $21.31 | 509600 |
| 2022-07-18 | 20.93 | $20.15 | 451100 |
| 2022-07-15 | 21.01 | $20.06 | 541600 |
| 2022-07-14 | 21.11 | $19.77 | 383500 |
| 2022-07-13 | 21.26 | $20.15 | 404600 |
| 2022-07-12 | 21.37 | $20.15 | 378900 |
| 2022-07-11 | 21.50 | $20.01 | 519700 |
| 2022-07-08 | 21.66 | $20.79 | 556400 |
| 2022-07-07 | 21.75 | $20.65 | 474200 |
| 2022-07-06 | 21.86 | $19.90 | 604400 |
| 2022-07-05 | 22.07 | $20.43 | 588200 |
| 2022-07-01 | 22.24 | $20.01 | 491400 |
| 2022-06-30 | 22.48 | $20.23 | 620100 |
| 2022-06-29 | 22.72 | $20.84 | 654800 |
| 2022-06-28 | 22.91 | $21.45 | 371000 |
| 2022-06-27 | 23.07 | $21.98 | 314400 |
| 2022-06-24 | 23.18 | $22.05 | 623900 |
| 2022-06-23 | 23.30 | $21.77 | 463000 |
| 2022-06-22 | 23.46 | $21.28 | 565500 |
| 2022-06-21 | 23.69 | $21.45 | 531900 |
| 2022-06-17 | 23.93 | $21.14 | 1.0M |
| 2022-06-16 | 24.22 | $20.74 | 941600 |
| 2022-06-15 | 24.59 | $22.20 | 908500 |
| 2022-06-14 | 24.84 | $22.44 | 479200 |
| 2022-06-13 | 25.09 | $22.71 | 854300 |
| 2022-06-10 | 25.34 | $24.78 | 491600 |
| 2022-06-09 | 25.40 | $25.56 | 511000 |
| 2022-06-08 | 25.38 | $25.90 | 721900 |
| 2022-06-07 | 25.33 | $27.09 | 1.0M |
| 2022-06-06 | 25.14 | $27.36 | 732000 |
| 2022-06-03 | 24.91 | $26.79 | 514800 |
| 2022-06-02 | 24.71 | $26.33 | 578000 |
| 2022-06-01 | 24.54 | $25.13 | 534400 |
| 2022-05-31 | 24.48 | $25.06 | 868700 |
| 2022-05-27 | 24.42 | $24.94 | 517500 |
| 2022-05-26 | 24.36 | $24.13 | 530500 |
| 2022-05-25 | 24.39 | $22.58 | 562500 |
| 2022-05-24 | 24.58 | $20.78 | 914000 |
| 2022-05-23 | 24.98 | $22.60 | 486500 |
| 2022-05-20 | 25.23 | $22.85 | 554600 |
| 2022-05-19 | 25.48 | $23.14 | 552400 |
| 2022-05-18 | 25.72 | $23.54 | 646100 |
| 2022-05-17 | 25.95 | $25.15 | 452600 |
| 2022-05-16 | 26.04 | $24.48 | 347100 |
| 2022-05-13 | 26.20 | $24.88 | 690400 |
| 2022-05-12 | 26.34 | $23.80 | 733000 |
| 2022-05-11 | 26.61 | $22.96 | 552400 |
| 2022-05-10 | 26.99 | $24.43 | 661800 |
| 2022-05-09 | 27.26 | $24.87 | 693400 |
| 2022-05-06 | 27.51 | $25.55 | 524200 |
| 2022-05-05 | 27.72 | $25.79 | 622200 |
| 2022-05-04 | 27.92 | $27.32 | 621800 |
| 2022-05-03 | 27.99 | $27.48 | 733200 |
| 2022-05-02 | 28.04 | $27.93 | 1.1M |
| 2022-04-29 | 28.05 | $26.48 | 505800 |
| 2022-04-28 | 28.22 | $27.83 | 653300 |
| 2022-04-27 | 28.26 | $28.04 | 494400 |
| 2022-04-26 | 28.28 | $27.50 | 697100 |
| 2022-04-25 | 28.36 | $28.58 | 681700 |
| 2022-04-22 | 28.34 | $28.18 | 654100 |
| 2022-04-21 | 28.36 | $29.44 | 583800 |
| 2022-04-20 | 28.25 | $29.53 | 581800 |
| 2022-04-19 | 28.11 | $29.59 | 540600 |
| 2022-04-18 | 27.95 | $28.60 | 523800 |
| 2022-04-14 | 27.89 | $28.99 | 266600 |
| 2022-04-13 | 27.77 | $29.33 | 425200 |
| 2022-04-12 | 27.61 | $28.25 | 643100 |
| 2022-04-11 | 27.54 | $27.81 | 674100 |
| 2022-04-08 | 27.51 | $27.22 | 564700 |
| 2022-04-07 | 27.54 | $27.10 | 896500 |
| 2022-04-06 | 27.59 | $26.79 | 563500 |
| 2022-04-05 | 27.67 | $27.32 | 677600 |
| 2022-04-04 | 27.71 | $28.49 | 710700 |
| 2022-04-01 | 27.63 | $27.45 | 649700 |
| 2022-03-31 | 27.64 | $27.05 | 754800 |
| 2022-03-30 | 27.71 | $28.03 | 463000 |
| 2022-03-29 | 27.67 | $29.27 | 663200 |
| 2022-03-28 | 27.50 | $27.80 | 523800 |
| 2022-03-25 | 27.47 | $27.50 | 323500 |
| 2022-03-24 | 27.47 | $28.03 | 317100 |
| 2022-03-23 | 27.41 | $28.36 | 466600 |
| 2022-03-22 | 27.31 | $29.80 | 482900 |
| 2022-03-21 | 27.05 | $30.33 | 497900 |
| 2022-03-18 | 26.70 | $31.42 | 1.0M |
| 2022-03-17 | 26.21 | $30.06 | 1.5M |
| 2022-03-16 | 25.80 | $26.31 | 522500 |
| 2022-03-15 | 25.75 | $24.66 | 397500 |
| 2022-03-14 | 25.86 | $23.94 | 369200 |
| 2022-03-11 | 26.07 | $24.00 | 261300 |
| 2022-03-10 | 26.28 | $24.75 | 377400 |
| 2022-03-09 | 26.44 | $24.77 | 616700 |
| 2022-03-08 | 26.62 | $23.91 | 799900 |
| 2022-03-07 | 26.91 | $22.79 | 601300 |
| 2022-03-04 | 27.34 | $25.08 | 555000 |
| 2022-03-03 | 27.58 | $27.31 | 315900 |
| 2022-03-02 | 27.60 | $28.11 | 407400 |
| 2022-03-01 | 27.55 | $26.30 | 494400 |
| 2022-02-28 | 27.68 | $27.74 | 573700 |
| 2022-02-25 | 27.68 | $27.73 | 414800 |
| 2022-02-24 | 27.67 | $27.22 | 789700 |
| 2022-02-23 | 27.72 | $26.76 | 277800 |
| 2022-02-22 | 27.82 | $27.60 | 335600 |
| 2022-02-18 | 27.84 | $28.45 | 247900 |
| 2022-02-17 | 27.78 | $28.92 | 358700 |
| 2022-02-16 | 27.66 | $29.58 | 571800 |
| 2022-02-15 | 27.46 | $29.03 | 322700 |
| 2022-02-14 | 27.29 | $27.73 | 435200 |
| 2022-02-11 | 27.25 | $27.94 | 460900 |
| 2022-02-10 | 27.17 | $28.24 | 319000 |
| 2022-02-09 | 27.06 | $28.13 | 309800 |
| 2022-02-08 | 26.95 | $27.62 | 375400 |
| 2022-02-07 | 26.88 | $26.53 | 299700 |
| 2022-02-04 | 26.91 | $26.65 | 529200 |
| 2022-02-03 | 26.94 | $27.01 | 652600 |
| 2022-02-02 | 26.93 | $27.87 | 843200 |
| 2022-02-01 | 26.83 | $27.47 | 713400 |
| 2022-01-31 | 26.77 | $27.17 | 705500 |
| 2022-01-28 | 26.73 | $26.25 | 619200 |
| 2022-01-27 | 26.78 | $25.93 | 491500 |
| 2022-01-26 | 26.86 | $25.53 | 318500 |
| 2022-01-25 | 27.01 | $26.31 | 297000 |
| 2022-01-24 | 27.08 | $26.46 | 690300 |
| 2022-01-21 | 27.14 | $25.22 | 346300 |
| 2022-01-20 | 27.35 | $25.71 | 291900 |
| 2022-01-19 | 27.52 | $27.06 | 289200 |
| 2022-01-18 | 27.57 | $27.16 | 265600 |
| 2022-01-14 | 27.61 | $27.53 | 327200 |
| 2022-01-13 | 27.62 | $27.47 | 399000 |
| 2022-01-12 | 27.63 | $26.88 | 447900 |
| 2022-01-11 | 27.71 | $27.02 | 374300 |
| 2022-01-10 | 27.78 | $26.95 | 355900 |
| 2022-01-07 | 27.87 | $27.28 | 251200 |
| 2022-01-06 | 27.94 | $28.16 | 252700 |
| 2022-01-05 | 27.91 | $27.81 | 250100 |
| 2022-01-04 | 27.92 | $28.81 | 254600 |
| 2022-01-03 | 27.83 | $28.27 | 342100 |
| 2021-12-31 | 27.78 | $27.64 | 285800 |
| 2021-12-30 | 27.80 | $27.63 | 154200 |
| 2021-12-29 | 27.81 | $27.63 | 161500 |
| 2021-12-28 | 27.83 | $27.28 | 344900 |
| 2021-12-27 | 27.89 | $27.71 | 316400 |
| 2021-12-23 | 27.91 | $27.17 | 258300 |
| 2021-12-22 | 27.99 | $27.05 | 1.1M |
| 2021-12-21 | 28.09 | $26.57 | 584000 |
| 2021-12-20 | 28.25 | $25.57 | 556800 |
| 2021-12-17 | 28.53 | $26.29 | 1.2M |
| 2021-12-16 | 28.77 | $25.91 | 485400 |
| 2021-12-15 | 29.07 | $26.85 | 606400 |
| 2021-12-14 | 29.30 | $26.85 | 463800 |
| 2021-12-13 | 29.56 | $26.64 | 464900 |
| 2021-12-10 | 29.87 | $27.49 | 329900 |
| 2021-12-09 | 30.12 | $28.19 | 265300 |
| 2021-12-08 | 30.32 | $29.43 | 306000 |
| 2021-12-07 | 30.41 | $29.45 | 391300 |
| 2021-12-06 | 30.51 | $28.71 | 610800 |
| 2021-12-03 | 30.70 | $27.80 | 475700 |
| 2021-12-02 | 31.01 | $29.40 | 542300 |
| 2021-12-01 | 31.18 | $30.44 | 1.0M |
| 2021-11-30 | 31.25 | $29.64 | 548100 |
| 2021-11-29 | 31.42 | $30.92 | 379200 |
| 2021-11-26 | 31.48 | $30.71 | 247300 |
| 2021-11-24 | 31.56 | $31.93 | 261900 |
| 2021-11-23 | 31.52 | $32.23 | 279900 |
| 2021-11-22 | 31.45 | $32.46 | 172800 |
| 2021-11-19 | 31.34 | $31.96 | 172800 |
| 2021-11-18 | 31.27 | $32.92 | 254900 |
| 2021-11-17 | 31.10 | $32.62 | 178300 |
| 2021-11-16 | 30.94 | $33.13 | 175400 |
| 2021-11-15 | 30.71 | $32.50 | 207200 |
| 2021-11-12 | 30.52 | $32.81 | 145300 |
| 2021-11-11 | 30.28 | $32.49 | 228400 |
| 2021-11-10 | 30.05 | $32.32 | 211400 |
| 2021-11-09 | 29.81 | $32.73 | 257900 |
| 2021-11-08 | 29.50 | $31.89 | 283900 |
| 2021-11-05 | 29.25 | $31.69 | 359200 |
| 2021-11-04 | 28.99 | $30.63 | 390300 |
| 2021-11-03 | 28.82 | $30.48 | 453700 |
| 2021-11-02 | 28.64 | $28.95 | 408400 |
| 2021-11-01 | 28.61 | $29.59 | 680400 |
| 2021-10-29 | 28.51 | $28.66 | 305300 |
| 2021-10-28 | 28.49 | $28.49 | 210100 |
| 2021-10-27 | 28.49 | $27.90 | 275300 |
| 2021-10-26 | 28.55 | $28.59 | 223600 |
| 2021-10-25 | 28.55 | $29.36 | 194900 |
| 2021-10-22 | 28.47 | $28.40 | 176000 |
| 2021-10-21 | 28.47 | $28.29 | 276500 |
| 2021-10-20 | 28.49 | $28.18 | 199000 |
| 2021-10-19 | 28.52 | $27.87 | 166600 |
| 2021-10-18 | 28.59 | $28.43 | 197900 |
| 2021-10-15 | 28.61 | $28.17 | 261400 |
| 2021-10-14 | 28.66 | $28.41 | 203500 |
| 2021-10-13 | 28.68 | $28.18 | 219700 |
| 2021-10-12 | 28.74 | $27.65 | 302100 |
| 2021-10-11 | 28.85 | $26.95 | 197600 |
| 2021-10-08 | 29.05 | $27.38 | 181200 |
| 2021-10-07 | 29.23 | $28.26 | 420800 |
| 2021-10-06 | 29.33 | $27.49 | 350100 |
| 2021-10-05 | 29.52 | $28.90 | 294300 |
| 2021-10-04 | 29.59 | $29.14 | 223900 |
| 2021-10-01 | 29.63 | $29.13 | 404700 |
| 2021-09-30 | 29.69 | $28.30 | 424700 |
| 2021-09-29 | 29.83 | $30.05 | 242900 |
| 2021-09-28 | 29.81 | $30.48 | 277300 |
| 2021-09-27 | 29.74 | $30.84 | 282600 |
| 2021-09-24 | 29.62 | $29.93 | 285200 |
| 2021-09-23 | 29.59 | $29.81 | 278200 |
| 2021-09-22 | 29.57 | $29.17 | 341800 |
| 2021-09-21 | 29.61 | $28.21 | 318200 |
| 2021-09-20 | 29.76 | $28.34 | 407300 |
| 2021-09-17 | 29.91 | $28.45 | 989000 |
| 2021-09-16 | 30.06 | $28.53 | 380300 |
| 2021-09-15 | 30.22 | $29.05 | 272100 |
| 2021-09-14 | 30.34 | $29.05 | 355400 |
| 2021-09-13 | 30.48 | $29.11 | 316400 |
| 2021-09-10 | 30.62 | $29.28 | 291800 |
| 2021-09-09 | 30.76 | $30.07 | 309600 |
| 2021-09-08 | 30.84 | $29.53 | 356200 |
| 2021-09-07 | 30.97 | $31.28 | 431400 |
| 2021-09-03 | 30.94 | $32.03 | 376500 |
| 2021-09-02 | 30.83 | $32.70 | 710500 |
| 2021-09-01 | 30.63 | $32.56 | 707700 |
| 2021-08-31 | 30.43 | $30.93 | 432100 |
| 2021-08-30 | 30.38 | $31.05 | 376000 |
| 2021-08-27 | 30.30 | $31.68 | 416800 |
| 2021-08-26 | 30.16 | $30.27 | 225700 |
| 2021-08-25 | 30.15 | $31.31 | 303600 |
| 2021-08-24 | 30.03 | $31.38 | 248800 |
| 2021-08-23 | 29.88 | $30.58 | 295100 |
| 2021-08-20 | 29.81 | $30.10 | 340300 |
| 2021-08-19 | 29.78 | $29.41 | 444000 |
| 2021-08-18 | 29.82 | $29.40 | 510800 |
| 2021-08-17 | 29.86 | $29.21 | 502000 |
| 2021-08-16 | 29.93 | $29.63 | 237600 |
| 2021-08-13 | 29.96 | $29.95 | 178700 |
| 2021-08-12 | 29.96 | $30.06 | 184300 |
| 2021-08-11 | 29.95 | $30.29 | 244800 |
| 2021-08-10 | 29.92 | $29.75 | 477500 |
| 2021-08-09 | 29.93 | $28.60 | 272500 |
| 2021-08-06 | 30.08 | $29.72 | 441400 |
| 2021-08-05 | 30.11 | $29.46 | 667900 |
| 2021-08-04 | 30.18 | $29.04 | 278900 |
| 2021-08-03 | 30.30 | $30.24 | 269800 |
| 2021-08-02 | 30.31 | $29.76 | 344400 |
| 2021-07-30 | 30.37 | $29.86 | 405000 |
| 2021-07-29 | 30.42 | $30.15 | 255000 |
| 2021-07-28 | 30.45 | $29.33 | 194700 |
| 2021-07-27 | 30.56 | $29.75 | 221100 |
| 2021-07-26 | 30.65 | $30.12 | 158200 |
| 2021-07-23 | 30.71 | $29.66 | 308600 |
| 2021-07-22 | 30.82 | $29.27 | 296100 |
| 2021-07-21 | 30.98 | $30.23 | 228400 |
| 2021-07-20 | 31.06 | $29.31 | 330500 |
| 2021-07-19 | 31.24 | $27.86 | 495800 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
34.27
2026-07-16
Close Price
$35.90
Vol: 826600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.32
Average
25.90
Maximum
34.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 34.27 | $35.90 | 826600 |
| 2026-07-15 | 34.09 | $35.21 | 531014 |
| 2026-07-14 | 33.98 | $34.18 | 278900 |
| 2026-07-13 | 33.97 | $34.50 | 373333 |
| 2026-07-10 | 33.94 | $34.75 | 406100 |
| 2026-07-09 | 33.88 | $34.17 | 702900 |
| 2026-07-08 | 33.87 | $33.80 | 698507 |
| 2026-07-07 | 33.90 | $33.92 | 490400 |
| 2026-07-06 | 33.93 | $33.60 | 632138 |
| 2026-07-02 | 33.97 | $33.50 | 461600 |
| 2026-07-01 | 34.02 | $33.57 | 455236 |
| 2026-06-30 | 34.05 | $33.71 | 671900 |
| 2026-06-29 | 34.07 | $32.92 | 711928 |
| 2026-06-26 | 34.16 | $34.06 | 1.5M |
| 2026-06-25 | 34.13 | $33.38 | 752400 |
| 2026-06-24 | 34.17 | $34.40 | 618407 |
| 2026-06-23 | 34.09 | $33.62 | 664539 |
| 2026-06-22 | 34.08 | $34.15 | 751713 |
| 2026-06-18 | 34.00 | $34.77 | 896100 |
| 2026-06-17 | 33.83 | $34.05 | 780207 |
| 2026-06-16 | 33.70 | $34.86 | 656224 |
| 2026-06-15 | 33.47 | $34.63 | 647648 |
| 2026-06-12 | 33.24 | $35.28 | 472500 |
| 2026-06-11 | 32.91 | $35.67 | 608056 |
| 2026-06-10 | 32.52 | $34.07 | 835707 |
| 2026-06-09 | 32.26 | $34.00 | 917540 |
| 2026-06-08 | 31.99 | $34.92 | 1.4M |
| 2026-06-05 | 31.62 | $33.71 | 1.7M |
| 2026-06-04 | 31.35 | $32.04 | 701900 |
| 2026-06-03 | 31.24 | $32.29 | 467446 |
| 2026-06-02 | 31.10 | $32.58 | 437261 |
| 2026-06-01 | 30.92 | $32.21 | 403400 |
| 2026-05-29 | 30.77 | $32.33 | 611400 |
| 2026-05-28 | 30.61 | $32.93 | 413507 |
| 2026-05-27 | 30.38 | $32.29 | 486821 |
| 2026-05-26 | 30.21 | $31.68 | 353300 |
| 2026-05-22 | 30.09 | $30.82 | 340200 |
| 2026-05-21 | 30.06 | $30.47 | 370233 |
| 2026-05-20 | 30.07 | $29.64 | 450600 |
| 2026-05-19 | 30.16 | $28.33 | 439100 |
| 2026-05-18 | 30.40 | $29.03 | 529000 |
| 2026-05-15 | 30.58 | $28.73 | 965540 |
| 2026-05-14 | 30.80 | $29.75 | 360005 |
| 2026-05-13 | 30.92 | $29.43 | 479741 |
| 2026-05-12 | 31.07 | $29.67 | 376448 |
| 2026-05-11 | 31.20 | $30.26 | 481135 |
| 2026-05-08 | 31.27 | $31.77 | 255400 |
| 2026-05-07 | 31.18 | $31.30 | 299131 |
| 2026-05-06 | 31.13 | $31.95 | 365524 |
| 2026-05-05 | 31.01 | $30.95 | 380212 |
| 2026-05-04 | 30.96 | $30.65 | 465924 |
| 2026-05-01 | 30.94 | $31.54 | 313013 |
| 2026-04-30 | 30.81 | $31.19 | 436100 |
| 2026-04-29 | 30.70 | $30.90 | 484900 |
| 2026-04-28 | 30.60 | $31.44 | 398500 |
| 2026-04-27 | 30.43 | $31.68 | 290600 |
| 2026-04-24 | 30.21 | $31.36 | 356500 |
| 2026-04-23 | 30.00 | $31.50 | 288000 |
| 2026-04-22 | 29.76 | $31.32 | 311507 |
| 2026-04-21 | 29.51 | $31.90 | 524400 |
| 2026-04-20 | 29.19 | $31.39 | 392216 |
| 2026-04-17 | 28.89 | $30.49 | 513924 |
| 2026-04-16 | 28.66 | $29.50 | 455900 |
| 2026-04-15 | 28.51 | $29.72 | 366100 |
| 2026-04-14 | 28.32 | $29.46 | 380715 |
| 2026-04-13 | 28.13 | $29.31 | 384234 |
| 2026-04-10 | 27.95 | $29.57 | 279510 |
| 2026-04-09 | 27.73 | $29.81 | 371046 |
| 2026-04-08 | 27.48 | $29.09 | 417300 |
| 2026-04-07 | 27.30 | $28.14 | 353302 |
| 2026-04-06 | 27.22 | $28.29 | 310300 |
| 2026-04-02 | 27.13 | $28.00 | 627921 |
| 2026-04-01 | 27.08 | $27.66 | 742533 |
| 2026-03-31 | 27.07 | $27.70 | 585814 |
| 2026-03-30 | 27.07 | $27.01 | 638603 |
| 2026-03-27 | 27.16 | $26.55 | 643936 |
| 2026-03-26 | 27.31 | $26.89 | 449605 |
| 2026-03-25 | 27.45 | $27.13 | 793900 |
| 2026-03-24 | 27.59 | $26.96 | 613941 |
| 2026-03-23 | 27.76 | $27.22 | 582115 |
| 2026-03-20 | 27.92 | $26.64 | 1.3M |
| 2026-03-19 | 28.17 | $27.05 | 636517 |
| 2026-03-18 | 28.39 | $26.05 | 653051 |
| 2026-03-17 | 28.74 | $25.77 | 874547 |
| 2026-03-16 | 29.14 | $25.74 | 1.0M |
| 2026-03-13 | 29.56 | $26.38 | 1.3M |
| 2026-03-12 | 29.94 | $26.19 | 2.4M |
| 2026-03-11 | 30.36 | $29.57 | 592710 |
| 2026-03-10 | 30.46 | $29.62 | 595928 |
| 2026-03-09 | 30.55 | $29.26 | 674039 |
| 2026-03-06 | 30.69 | $29.44 | 395226 |
| 2026-03-05 | 30.81 | $30.16 | 362700 |
| 2026-03-04 | 30.86 | $30.68 | 379100 |
| 2026-03-03 | 30.87 | $30.45 | 457400 |
| 2026-03-02 | 30.89 | $30.56 | 430033 |
| 2026-02-27 | 30.90 | $30.59 | 516246 |
| 2026-02-26 | 30.89 | $31.77 | 370800 |
| 2026-02-25 | 30.76 | $31.19 | 444200 |
| 2026-02-24 | 30.67 | $31.05 | 394423 |
| 2026-02-23 | 30.58 | $30.60 | 531800 |
| 2026-02-20 | 30.52 | $31.89 | 751600 |
| 2026-02-19 | 30.33 | $31.62 | 421619 |
| 2026-02-18 | 30.15 | $31.75 | 489400 |
| 2026-02-17 | 29.95 | $30.63 | 495415 |
| 2026-02-13 | 29.85 | $30.15 | 359140 |
| 2026-02-12 | 29.79 | $30.07 | 350700 |
| 2026-02-11 | 29.75 | $30.15 | 291406 |
| 2026-02-10 | 29.69 | $30.20 | 327600 |
| 2026-02-09 | 29.63 | $30.02 | 407000 |
| 2026-02-06 | 29.59 | $30.51 | 359237 |
| 2026-02-05 | 29.49 | $30.19 | 537400 |
| 2026-02-04 | 29.43 | $31.08 | 363718 |
| 2026-02-03 | 29.27 | $30.00 | 519524 |
| 2026-02-02 | 29.22 | $29.98 | 370911 |
| 2026-01-30 | 29.16 | $29.35 | 529400 |
| 2026-01-29 | 29.16 | $28.78 | 382700 |
| 2026-01-28 | 29.22 | $28.13 | 436027 |
| 2026-01-27 | 29.35 | $28.20 | 277810 |
| 2026-01-26 | 29.49 | $28.64 | 418000 |
| 2026-01-23 | 29.59 | $28.65 | 290200 |
| 2026-01-22 | 29.69 | $29.16 | 360828 |
| 2026-01-21 | 29.76 | $29.51 | 383600 |
| 2026-01-20 | 29.80 | $28.73 | 379828 |
| 2026-01-16 | 29.92 | $30.05 | 417700 |
| 2026-01-15 | 29.93 | $30.68 | 301929 |
| 2026-01-14 | 29.88 | $29.77 | 371600 |
| 2026-01-13 | 29.93 | $30.02 | 327600 |
| 2026-01-12 | 29.96 | $29.64 | 336826 |
| 2026-01-09 | 30.03 | $29.86 | 409737 |
| 2026-01-08 | 30.09 | $30.31 | 419642 |
| 2026-01-07 | 30.11 | $29.53 | 332100 |
| 2026-01-06 | 30.21 | $29.98 | 335400 |
| 2026-01-05 | 30.26 | $29.19 | 456139 |
| 2026-01-02 | 30.39 | $29.51 | 420541 |
| 2025-12-31 | 30.49 | $28.96 | 382100 |
| 2025-12-30 | 30.64 | $29.73 | 237500 |
| 2025-12-29 | 30.72 | $29.87 | 393400 |
| 2025-12-26 | 30.79 | $30.42 | 258132 |
| 2025-12-24 | 30.79 | $30.24 | 136800 |
| 2025-12-23 | 30.81 | $30.25 | 388300 |
| 2025-12-22 | 30.82 | $30.71 | 444606 |
| 2025-12-19 | 30.78 | $30.26 | 1.4M |
| 2025-12-18 | 30.76 | $31.59 | 594735 |
| 2025-12-17 | 30.59 | $32.07 | 600223 |
| 2025-12-16 | 30.36 | $31.63 | 703800 |
| 2025-12-15 | 30.14 | $31.81 | 827500 |
| 2025-12-12 | 29.89 | $31.41 | 518407 |
| 2025-12-11 | 29.67 | $30.80 | 600832 |
| 2025-12-10 | 29.49 | $31.50 | 700600 |
| 2025-12-09 | 29.23 | $30.82 | 997000 |
| 2025-12-08 | 29.01 | $29.67 | 761262 |
| 2025-12-05 | 28.90 | $30.38 | 468506 |
| 2025-12-04 | 28.71 | $29.45 | 425402 |
| 2025-12-03 | 28.60 | $29.63 | 342703 |
| 2025-12-02 | 28.46 | $29.42 | 480200 |
| 2025-12-01 | 28.33 | $29.49 | 331936 |
| 2025-11-28 | 28.18 | $29.15 | 160210 |
| 2025-11-26 | 28.05 | $29.47 | 473400 |
| 2025-11-25 | 27.88 | $29.51 | 386500 |
| 2025-11-24 | 27.71 | $28.24 | 468182 |
| 2025-11-21 | 27.65 | $28.37 | 529131 |
| 2025-11-20 | 27.58 | $27.10 | 357905 |
| 2025-11-19 | 27.64 | $26.99 | 321119 |
| 2025-11-18 | 27.72 | $27.20 | 401800 |
| 2025-11-17 | 27.78 | $27.21 | 477200 |
| 2025-11-14 | 27.84 | $27.94 | 258930 |
| 2025-11-13 | 27.83 | $28.23 | 239300 |
| 2025-11-12 | 27.78 | $28.58 | 257400 |
| 2025-11-11 | 27.70 | $28.08 | 234809 |
| 2025-11-10 | 27.65 | $27.87 | 241200 |
| 2025-11-07 | 27.62 | $27.62 | 320606 |
| 2025-11-06 | 27.60 | $27.50 | 320300 |
| 2025-11-05 | 27.58 | $28.25 | 364900 |
| 2025-11-04 | 27.49 | $26.92 | 391008 |
| 2025-11-03 | 27.52 | $26.89 | 373400 |
| 2025-10-31 | 27.55 | $26.85 | 483700 |
| 2025-10-30 | 27.60 | $27.34 | 277702 |
| 2025-10-29 | 27.59 | $27.87 | 309847 |
| 2025-10-28 | 27.53 | $28.19 | 343300 |
| 2025-10-27 | 27.43 | $28.34 | 206000 |
| 2025-10-24 | 27.31 | $28.26 | 259627 |
| 2025-10-23 | 27.19 | $28.44 | 261600 |
| 2025-10-22 | 27.05 | $28.04 | 254138 |
| 2025-10-21 | 26.94 | $27.99 | 225420 |
| 2025-10-20 | 26.83 | $27.47 | 273600 |
| 2025-10-17 | 26.76 | $27.52 | 237300 |
| 2025-10-16 | 26.68 | $27.30 | 329100 |
| 2025-10-15 | 26.63 | $27.31 | 417500 |
| 2025-10-14 | 26.57 | $26.53 | 404100 |
| 2025-10-13 | 26.59 | $25.60 | 407434 |
| 2025-10-10 | 26.71 | $25.06 | 957433 |
| 2025-10-09 | 26.88 | $26.19 | 355000 |
| 2025-10-08 | 26.96 | $27.07 | 382300 |
| 2025-10-07 | 26.94 | $26.81 | 386500 |
| 2025-10-06 | 26.96 | $27.23 | 346520 |
| 2025-10-03 | 26.93 | $27.49 | 344500 |
| 2025-10-02 | 26.87 | $26.92 | 303100 |
| 2025-10-01 | 26.86 | $26.86 | 476100 |
| 2025-09-30 | 26.87 | $26.61 | 401539 |
| 2025-09-29 | 26.90 | $26.72 | 485472 |
| 2025-09-26 | 26.92 | $27.35 | 425048 |
| 2025-09-25 | 26.88 | $26.70 | 504300 |
| 2025-09-24 | 26.90 | $26.90 | 349800 |
| 2025-09-23 | 26.90 | $26.65 | 376000 |
| 2025-09-22 | 26.93 | $26.60 | 516500 |
| 2025-09-19 | 26.96 | $26.34 | 1.6M |
| 2025-09-18 | 27.02 | $27.33 | 490385 |
| 2025-09-17 | 26.97 | $27.20 | 493425 |
| 2025-09-16 | 26.94 | $27.18 | 451537 |
| 2025-09-15 | 26.90 | $27.38 | 534400 |
| 2025-09-12 | 26.83 | $26.56 | 753932 |
| 2025-09-11 | 26.83 | $27.17 | 607403 |
| 2025-09-10 | 26.78 | $26.69 | 875023 |
| 2025-09-09 | 26.76 | $26.90 | 888700 |
| 2025-09-08 | 26.71 | $27.08 | 988722 |
| 2025-09-05 | 26.63 | $25.96 | 1.2M |
| 2025-09-04 | 26.65 | $27.63 | 1.3M |
| 2025-09-03 | 26.49 | $27.12 | 1.3M |
| 2025-09-02 | 26.37 | $27.03 | 680800 |
| 2025-08-29 | 26.25 | $27.00 | 579800 |
| 2025-08-28 | 26.11 | $27.07 | 530400 |
| 2025-08-27 | 25.94 | $27.00 | 516040 |
| 2025-08-26 | 25.77 | $26.59 | 563800 |
| 2025-08-25 | 25.63 | $26.71 | 409906 |
| 2025-08-22 | 25.46 | $26.99 | 465075 |
| 2025-08-21 | 25.25 | $26.05 | 434000 |
| 2025-08-20 | 25.12 | $25.85 | 474800 |
| 2025-08-19 | 25.01 | $26.07 | 366041 |
| 2025-08-18 | 24.85 | $26.10 | 378932 |
| 2025-08-15 | 24.69 | $25.88 | 623730 |
| 2025-08-14 | 24.53 | $25.63 | 444322 |
| 2025-08-13 | 24.39 | $26.12 | 457400 |
| 2025-08-12 | 24.18 | $25.18 | 505330 |
| 2025-08-11 | 24.06 | $24.41 | 349000 |
| 2025-08-08 | 24.00 | $24.39 | 412432 |
| 2025-08-07 | 23.95 | $24.30 | 482643 |
| 2025-08-06 | 23.90 | $24.44 | 519800 |
| 2025-08-05 | 23.84 | $24.39 | 818700 |
| 2025-08-04 | 23.78 | $24.25 | 597800 |
| 2025-08-01 | 23.72 | $23.25 | 610447 |
| 2025-07-31 | 23.76 | $23.60 | 615535 |
| 2025-07-30 | 23.77 | $23.65 | 425900 |
| 2025-07-29 | 23.77 | $24.00 | 401110 |
| 2025-07-28 | 23.73 | $24.36 | 539400 |
| 2025-07-25 | 23.65 | $24.10 | 451200 |
| 2025-07-24 | 23.58 | $24.00 | 487247 |
| 2025-07-23 | 23.51 | $24.33 | 501691 |
| 2025-07-22 | 23.40 | $23.51 | 527100 |
| 2025-07-21 | 23.36 | $23.21 | 520200 |
| 2025-07-18 | 23.34 | $23.08 | 564700 |
| 2025-07-17 | 23.33 | $23.87 | 666230 |
| 2025-07-16 | 23.23 | $23.16 | 783900 |
| 2025-07-15 | 23.18 | $23.23 | 661710 |
| 2025-07-14 | 23.12 | $23.94 | 666045 |
| 2025-07-11 | 22.98 | $23.97 | 540500 |
| 2025-07-10 | 22.83 | $23.75 | 697300 |
| 2025-07-09 | 22.69 | $23.55 | 595900 |
| 2025-07-08 | 22.56 | $23.66 | 727440 |
| 2025-07-07 | 22.42 | $23.54 | 1.1M |
| 2025-07-03 | 22.30 | $23.24 | 423500 |
| 2025-07-02 | 22.24 | $23.35 | 932521 |
| 2025-07-01 | 22.20 | $23.23 | 790300 |
| 2025-06-30 | 22.19 | $22.40 | 779617 |
| 2025-06-27 | 22.30 | $22.34 | 1.6M |
| 2025-06-26 | 22.44 | $22.49 | 717907 |
| 2025-06-25 | 22.59 | $21.75 | 708100 |
| 2025-06-24 | 22.85 | $22.01 | 818217 |
| 2025-06-23 | 23.11 | $21.79 | 1.4M |
| 2025-06-20 | 23.41 | $21.96 | 2.1M |
| 2025-06-18 | 23.73 | $21.45 | 1.5M |
| 2025-06-17 | 24.13 | $21.58 | 857900 |
| 2025-06-16 | 24.54 | $21.46 | 1.1M |
| 2025-06-13 | 25.00 | $20.54 | 1.2M |
| 2025-06-12 | 25.59 | $21.25 | 1.2M |
| 2025-06-11 | 26.13 | $21.77 | 1.1M |
| 2025-06-10 | 26.66 | $22.05 | 1.1M |
| 2025-06-09 | 27.19 | $22.16 | 2.2M |
| 2025-06-06 | 27.73 | $22.51 | 2.4M |
| 2025-06-05 | 28.26 | $27.67 | 813800 |
| 2025-06-04 | 28.29 | $28.40 | 444428 |
| 2025-06-03 | 28.23 | $29.09 | 663038 |
| 2025-06-02 | 28.09 | $28.70 | 764500 |
| 2025-05-30 | 27.97 | $29.05 | 1.1M |
| 2025-05-29 | 27.81 | $28.45 | 506124 |
| 2025-05-28 | 27.68 | $28.63 | 521813 |
| 2025-05-27 | 27.52 | $28.51 | 305100 |
| 2025-05-23 | 27.35 | $27.27 | 490040 |
| 2025-05-22 | 27.30 | $27.51 | 311100 |
| 2025-05-21 | 27.21 | $27.42 | 339100 |
| 2025-05-20 | 27.12 | $28.42 | 259442 |
| 2025-05-19 | 26.91 | $28.31 | 283200 |
| 2025-05-16 | 26.70 | $28.13 | 265700 |
| 2025-05-15 | 26.49 | $27.88 | 515837 |
| 2025-05-14 | 26.28 | $28.05 | 376437 |
| 2025-05-13 | 26.03 | $28.14 | 298240 |
| 2025-05-12 | 25.76 | $27.99 | 401402 |
| 2025-05-09 | 25.49 | $26.42 | 269521 |
| 2025-05-08 | 25.35 | $26.75 | 360838 |
| 2025-05-07 | 25.18 | $26.03 | 330449 |
| 2025-05-06 | 25.06 | $25.50 | 316514 |
| 2025-05-05 | 24.99 | $25.45 | 296200 |
| 2025-05-02 | 24.92 | $25.56 | 323606 |
| 2025-05-01 | 24.84 | $25.20 | 389100 |
| 2025-04-30 | 24.81 | $25.22 | 448347 |
| 2025-04-29 | 24.78 | $24.94 | 416831 |
| 2025-04-28 | 24.80 | $25.04 | 403274 |
| 2025-04-25 | 24.81 | $25.87 | 345300 |
| 2025-04-24 | 24.75 | $25.51 | 396900 |
| 2025-04-23 | 24.74 | $24.69 | 588300 |
| 2025-04-22 | 24.81 | $24.71 | 612300 |
| 2025-04-21 | 24.90 | $24.60 | 482300 |
| 2025-04-17 | 25.00 | $24.22 | 439100 |
| 2025-04-16 | 25.16 | $23.54 | 421500 |
| 2025-04-15 | 25.39 | $24.22 | 576340 |
| 2025-04-14 | 25.56 | $24.21 | 600855 |
| 2025-04-11 | 25.76 | $24.67 | 673800 |
| 2025-04-10 | 25.91 | $24.79 | 838200 |
| 2025-04-09 | 26.06 | $25.14 | 991100 |
| 2025-04-08 | 26.18 | $22.51 | 1.2M |
| 2025-04-07 | 26.57 | $24.24 | 1.1M |
| 2025-04-04 | 26.80 | $25.60 | 1.3M |
| 2025-04-03 | 26.90 | $25.38 | 1.1M |
| 2025-04-02 | 27.03 | $27.90 | 465000 |
| 2025-04-01 | 26.91 | $27.48 | 587500 |
| 2025-03-31 | 26.82 | $27.35 | 708400 |
| 2025-03-28 | 26.74 | $27.22 | 586605 |
| 2025-03-27 | 26.67 | $27.34 | 389500 |
| 2025-03-26 | 26.59 | $27.26 | 555600 |
| 2025-03-25 | 26.51 | $27.11 | 462100 |
| 2025-03-24 | 26.44 | $27.58 | 577017 |
| 2025-03-21 | 26.33 | $26.20 | 2.8M |
| 2025-03-20 | 26.36 | $26.65 | 541747 |
| 2025-03-19 | 26.36 | $26.73 | 479300 |
| 2025-03-18 | 26.36 | $26.13 | 723102 |
| 2025-03-17 | 26.44 | $27.06 | 895925 |
| 2025-03-14 | 26.44 | $26.68 | 639300 |
| 2025-03-13 | 26.49 | $26.10 | 1.7M |
| 2025-03-12 | 26.62 | $25.34 | 676246 |
| 2025-03-11 | 26.83 | $25.92 | 527348 |
| 2025-03-10 | 27.02 | $25.93 | 623139 |
| 2025-03-07 | 27.21 | $26.43 | 611206 |
| 2025-03-06 | 27.38 | $26.57 | 522571 |
| 2025-03-05 | 27.55 | $25.66 | 545536 |
| 2025-03-04 | 27.83 | $25.44 | 501744 |
| 2025-03-03 | 28.15 | $26.65 | 702331 |
| 2025-02-28 | 28.37 | $27.07 | 749937 |
| 2025-02-27 | 28.58 | $26.38 | 591506 |
| 2025-02-26 | 28.89 | $26.69 | 830600 |
| 2025-02-25 | 29.20 | $27.04 | 730900 |
| 2025-02-24 | 29.49 | $28.02 | 420000 |
| 2025-02-21 | 29.72 | $28.13 | 493300 |
| 2025-02-20 | 29.94 | $28.85 | 376100 |
| 2025-02-19 | 30.11 | $29.02 | 414100 |
| 2025-02-18 | 30.28 | $29.50 | 368300 |
| 2025-02-14 | 30.41 | $29.72 | 247200 |
| 2025-02-13 | 30.52 | $30.30 | 286701 |
| 2025-02-12 | 30.58 | $29.25 | 295900 |
| 2025-02-11 | 30.74 | $30.01 | 290231 |
| 2025-02-10 | 30.84 | $29.73 | 352822 |
| 2025-02-07 | 30.97 | $29.63 | 400000 |
| 2025-02-06 | 31.12 | $29.70 | 341400 |
| 2025-02-05 | 31.28 | $30.30 | 302700 |
| 2025-02-04 | 31.40 | $30.26 | 377300 |
| 2025-02-03 | 31.52 | $29.52 | 359400 |
| 2025-01-31 | 31.73 | $31.22 | 581100 |
| 2025-01-30 | 31.79 | $32.88 | 311700 |
| 2025-01-29 | 31.68 | $32.47 | 257400 |
| 2025-01-28 | 31.61 | $32.37 | 264200 |
| 2025-01-27 | 31.56 | $32.18 | 373500 |
| 2025-01-24 | 31.53 | $31.89 | 508033 |
| 2025-01-23 | 31.53 | $31.46 | 433412 |
| 2025-01-22 | 31.58 | $31.46 | 348326 |
| 2025-01-21 | 31.65 | $31.36 | 1.6M |
| 2025-01-17 | 31.73 | $30.91 | 317000 |
| 2025-01-16 | 31.88 | $30.59 | 353321 |
| 2025-01-15 | 32.08 | $31.44 | 406500 |
| 2025-01-14 | 32.22 | $30.55 | 367131 |
| 2025-01-13 | 32.47 | $30.59 | 465204 |
| 2025-01-10 | 32.73 | $31.40 | 473248 |
| 2025-01-08 | 32.93 | $32.20 | 268100 |
| 2025-01-07 | 33.06 | $32.36 | 434000 |
| 2025-01-06 | 33.16 | $32.76 | 261700 |
| 2025-01-03 | 33.22 | $32.14 | 232434 |
| 2025-01-02 | 33.34 | $32.02 | 270200 |
| 2024-12-31 | 33.46 | $32.62 | 329634 |
| 2024-12-30 | 33.52 | $32.47 | 236845 |
| 2024-12-27 | 33.59 | $32.74 | 203500 |
| 2024-12-26 | 33.61 | $33.14 | 247806 |
| 2024-12-24 | 33.58 | $33.17 | 122900 |
| 2024-12-23 | 33.54 | $33.23 | 471300 |
| 2024-12-20 | 33.48 | $32.83 | 3.8M |
| 2024-12-19 | 33.43 | $33.67 | 614839 |
| 2024-12-18 | 33.29 | $34.09 | 535783 |
| 2024-12-17 | 33.08 | $35.48 | 713417 |
| 2024-12-16 | 32.71 | $34.94 | 584500 |
| 2024-12-13 | 32.37 | $36.10 | 624210 |
| 2024-12-12 | 31.89 | $34.65 | 549900 |
| 2024-12-11 | 31.54 | $35.21 | 780405 |
| 2024-12-10 | 31.11 | $34.87 | 1.0M |
| 2024-12-09 | 30.70 | $31.58 | 788506 |
| 2024-12-06 | 30.59 | $31.42 | 344505 |
| 2024-12-05 | 30.51 | $31.04 | 371000 |
| 2024-12-04 | 30.45 | $31.71 | 398311 |
| 2024-12-03 | 30.33 | $31.76 | 536440 |
| 2024-12-02 | 30.20 | $31.38 | 668800 |
| 2024-11-29 | 30.09 | $29.63 | 224800 |
| 2024-11-27 | 30.15 | $29.62 | 351900 |
| 2024-11-26 | 30.22 | $30.34 | 383900 |
| 2024-11-25 | 30.23 | $30.95 | 281400 |
| 2024-11-22 | 30.18 | $30.11 | 373800 |
| 2024-11-21 | 30.21 | $29.22 | 450900 |
| 2024-11-20 | 30.34 | $28.56 | 504917 |
| 2024-11-19 | 30.54 | $29.24 | 302000 |
| 2024-11-18 | 30.68 | $29.72 | 249115 |
| 2024-11-15 | 30.79 | $30.33 | 251847 |
| 2024-11-14 | 30.85 | $30.79 | 291548 |
| 2024-11-13 | 30.88 | $30.86 | 317000 |
| 2024-11-12 | 30.91 | $31.27 | 414040 |
| 2024-11-11 | 30.90 | $31.13 | 315400 |
| 2024-11-08 | 30.90 | $30.86 | 375700 |
| 2024-11-07 | 30.93 | $31.44 | 379007 |
| 2024-11-06 | 30.89 | $30.89 | 483522 |
| 2024-11-05 | 30.91 | $30.54 | 290119 |
| 2024-11-04 | 30.95 | $29.80 | 326100 |
| 2024-11-01 | 31.06 | $30.00 | 342200 |
| 2024-10-31 | 31.16 | $30.28 | 411500 |
| 2024-10-30 | 31.22 | $31.05 | 302448 |
| 2024-10-29 | 31.20 | $31.13 | 175600 |
| 2024-10-28 | 31.16 | $31.30 | 219008 |
| 2024-10-25 | 31.11 | $30.60 | 217049 |
| 2024-10-24 | 31.12 | $30.69 | 320900 |
| 2024-10-23 | 31.12 | $30.85 | 266400 |
| 2024-10-22 | 31.10 | $31.34 | 221702 |
| 2024-10-21 | 31.04 | $31.88 | 468922 |
| 2024-10-18 | 30.92 | $33.38 | 390942 |
| 2024-10-17 | 30.65 | $32.76 | 388000 |
| 2024-10-16 | 30.44 | $32.23 | 436741 |
| 2024-10-15 | 30.28 | $31.33 | 496232 |
| 2024-10-14 | 30.20 | $30.51 | 331604 |
| 2024-10-11 | 30.21 | $30.45 | 272216 |
| 2024-10-10 | 30.23 | $30.35 | 349706 |
| 2024-10-09 | 30.26 | $30.40 | 594047 |
| 2024-10-08 | 30.28 | $29.61 | 432622 |
| 2024-10-07 | 30.38 | $29.67 | 544500 |
| 2024-10-04 | 30.48 | $30.11 | 492818 |
| 2024-10-03 | 30.55 | $28.49 | 452121 |
| 2024-10-02 | 30.79 | $29.18 | 515500 |
| 2024-10-01 | 30.94 | $30.45 | 517800 |
| 2024-09-30 | 30.94 | $30.52 | 595711 |
| 2024-09-27 | 30.92 | $30.05 | 445400 |
| 2024-09-26 | 30.92 | $30.27 | 650500 |
| 2024-09-25 | 30.88 | $30.05 | 615300 |
| 2024-09-24 | 30.85 | $31.57 | 402518 |
| 2024-09-23 | 30.64 | $31.82 | 494223 |
| 2024-09-20 | 30.39 | $31.71 | 1.8M |
| 2024-09-19 | 30.12 | $31.85 | 466800 |
| 2024-09-18 | 29.81 | $31.80 | 517900 |
| 2024-09-17 | 29.47 | $32.06 | 439515 |
| 2024-09-16 | 29.08 | $31.74 | 504800 |
| 2024-09-13 | 28.69 | $31.19 | 554322 |
| 2024-09-12 | 28.33 | $30.07 | 570800 |
| 2024-09-11 | 28.05 | $30.57 | 669500 |
| 2024-09-10 | 27.69 | $30.53 | 962521 |
| 2024-09-09 | 27.31 | $30.85 | 1.1M |
| 2024-09-06 | 26.87 | $32.18 | 1.2M |
| 2024-09-05 | 26.26 | $30.55 | 2.3M |
| 2024-09-04 | 25.78 | $25.04 | 643714 |
| 2024-09-03 | 25.83 | $25.24 | 598520 |
| 2024-08-30 | 25.85 | $26.47 | 343700 |
| 2024-08-29 | 25.74 | $26.31 | 359315 |
| 2024-08-28 | 25.65 | $25.79 | 598800 |
| 2024-08-27 | 25.62 | $26.29 | 248441 |
| 2024-08-26 | 25.55 | $26.40 | 359828 |
| 2024-08-23 | 25.46 | $26.54 | 351000 |
| 2024-08-22 | 25.37 | $25.72 | 360700 |
| 2024-08-21 | 25.35 | $26.20 | 475000 |
| 2024-08-20 | 25.29 | $25.79 | 290240 |
| 2024-08-19 | 25.27 | $25.89 | 307400 |
| 2024-08-16 | 25.25 | $25.58 | 227426 |
| 2024-08-15 | 25.25 | $25.39 | 334600 |
| 2024-08-14 | 25.28 | $24.64 | 370345 |
| 2024-08-13 | 25.39 | $24.85 | 346134 |
| 2024-08-12 | 25.48 | $24.60 | 304331 |
| 2024-08-09 | 25.61 | $24.88 | 221103 |
| 2024-08-08 | 25.72 | $24.84 | 321900 |
| 2024-08-07 | 25.84 | $24.14 | 403106 |
| 2024-08-06 | 26.03 | $24.48 | 371400 |
| 2024-08-05 | 26.20 | $24.05 | 528500 |
| 2024-08-02 | 26.42 | $24.75 | 405000 |
| 2024-08-01 | 26.59 | $26.66 | 314140 |
| 2024-07-31 | 26.57 | $27.57 | 356740 |
| 2024-07-30 | 26.46 | $27.04 | 349300 |
| 2024-07-29 | 26.40 | $27.00 | 458727 |
| 2024-07-26 | 26.34 | $26.65 | 454345 |
| 2024-07-25 | 26.32 | $25.85 | 507200 |
| 2024-07-24 | 26.38 | $26.33 | 388500 |
| 2024-07-23 | 26.40 | $26.87 | 637791 |
| 2024-07-22 | 26.37 | $26.53 | 642478 |
| 2024-07-19 | 26.39 | $25.54 | 480755 |
| 2024-07-18 | 26.50 | $26.06 | 503521 |
| 2024-07-17 | 26.57 | $26.55 | 701273 |
| 2024-07-16 | 26.60 | $26.90 | 588201 |
| 2024-07-15 | 26.59 | $26.13 | 808536 |
| 2024-07-12 | 26.66 | $26.08 | 641767 |
| 2024-07-11 | 26.73 | $26.83 | 735264 |
| 2024-07-10 | 26.73 | $26.14 | 853557 |
| 2024-07-09 | 26.80 | $25.75 | 513317 |
| 2024-07-08 | 26.91 | $26.43 | 574374 |
| 2024-07-05 | 26.97 | $26.58 | 475741 |
| 2024-07-03 | 27.02 | $26.47 | 263305 |
| 2024-07-02 | 27.11 | $26.57 | 428898 |
| 2024-07-01 | 27.22 | $26.82 | 655443 |
| 2024-06-28 | 27.31 | $27.07 | 1.2M |
| 2024-06-27 | 27.39 | $26.81 | 874817 |
| 2024-06-26 | 27.51 | $27.15 | 940588 |
| 2024-06-25 | 27.60 | $27.28 | 541679 |
| 2024-06-24 | 27.69 | $28.21 | 630928 |
| 2024-06-21 | 27.69 | $27.85 | 4.3M |
| 2024-06-20 | 27.73 | $27.01 | 795306 |
| 2024-06-18 | 27.85 | $27.44 | 667817 |
| 2024-06-17 | 27.92 | $27.36 | 848401 |
| 2024-06-14 | 28.01 | $26.54 | 550395 |
| 2024-06-13 | 28.18 | $26.30 | 838662 |
| 2024-06-12 | 28.39 | $26.01 | 575988 |
| 2024-06-11 | 28.63 | $27.07 | 587259 |
| 2024-06-10 | 28.78 | $26.85 | 861534 |
| 2024-06-07 | 28.95 | $26.85 | 1.1M |
| 2024-06-06 | 29.13 | $27.08 | 1.4M |
| 2024-06-05 | 29.30 | $31.30 | 867695 |
| 2024-06-04 | 29.04 | $30.71 | 528760 |
| 2024-06-03 | 28.83 | $31.03 | 621471 |
| 2024-05-31 | 28.58 | $30.06 | 588435 |
| 2024-05-30 | 28.42 | $29.35 | 513312 |
| 2024-05-29 | 28.32 | $29.13 | 515647 |
| 2024-05-28 | 28.23 | $29.70 | 483499 |
| 2024-05-24 | 28.09 | $28.82 | 410071 |
| 2024-05-23 | 28.02 | $28.01 | 560235 |
| 2024-05-22 | 28.04 | $27.90 | 596994 |
| 2024-05-21 | 28.07 | $27.50 | 387549 |
| 2024-05-20 | 28.15 | $27.21 | 409537 |
| 2024-05-17 | 28.26 | $27.76 | 277478 |
| 2024-05-16 | 28.31 | $28.22 | 256669 |
| 2024-05-15 | 28.32 | $28.40 | 284778 |
| 2024-05-14 | 28.30 | $28.45 | 301866 |
| 2024-05-13 | 28.28 | $28.14 | 319702 |
| 2024-05-10 | 28.28 | $27.99 | 313726 |
| 2024-05-09 | 28.29 | $28.23 | 380977 |
| 2024-05-08 | 28.28 | $27.76 | 350770 |
| 2024-05-07 | 28.31 | $28.40 | 375697 |
| 2024-05-06 | 28.27 | $28.58 | 362158 |
| 2024-05-03 | 28.22 | $28.59 | 420712 |
| 2024-05-02 | 28.17 | $28.50 | 356353 |
| 2024-05-01 | 28.12 | $28.28 | 313718 |
| 2024-04-30 | 28.09 | $28.15 | 328368 |
| 2024-04-29 | 28.07 | $28.68 | 347680 |
| 2024-04-26 | 28.00 | $28.42 | 352300 |
| 2024-04-25 | 27.96 | $28.50 | 418391 |
| 2024-04-24 | 27.91 | $29.06 | 417138 |
| 2024-04-23 | 27.80 | $28.95 | 627369 |
| 2024-04-22 | 27.69 | $27.84 | 270663 |
| 2024-04-19 | 27.69 | $27.64 | 337571 |
| 2024-04-18 | 27.71 | $27.15 | 286629 |
| 2024-04-17 | 27.79 | $27.28 | 417509 |
| 2024-04-16 | 27.85 | $27.75 | 425155 |
| 2024-04-15 | 27.86 | $27.12 | 586800 |
| 2024-04-12 | 27.92 | $27.12 | 331555 |
| 2024-04-11 | 27.98 | $27.91 | 480903 |
| 2024-04-10 | 27.98 | $27.52 | 695256 |
| 2024-04-09 | 28.03 | $28.12 | 377966 |
| 2024-04-08 | 28.03 | $28.32 | 451164 |
| 2024-04-05 | 28.02 | $28.16 | 598795 |
| 2024-04-04 | 28.02 | $28.03 | 670066 |
| 2024-04-03 | 28.05 | $27.59 | 491049 |
| 2024-04-02 | 28.13 | $27.73 | 774170 |
| 2024-04-01 | 28.20 | $28.53 | 514185 |
| 2024-03-28 | 28.22 | $29.01 | 555520 |
| 2024-03-27 | 28.22 | $28.80 | 523532 |
| 2024-03-26 | 28.25 | $27.78 | 480623 |
| 2024-03-25 | 28.40 | $27.43 | 667002 |
| 2024-03-22 | 28.62 | $27.36 | 534486 |
| 2024-03-21 | 28.87 | $28.52 | 542694 |
| 2024-03-20 | 29.03 | $28.15 | 583369 |
| 2024-03-19 | 29.25 | $27.35 | 518950 |
| 2024-03-18 | 29.57 | $26.34 | 1.3M |
| 2024-03-15 | 30.01 | $26.19 | 3.8M |
| 2024-03-14 | 30.49 | $26.67 | 2.3M |
| 2024-03-13 | 30.94 | $30.33 | 932805 |
| 2024-03-12 | 31.05 | $30.38 | 602868 |
| 2024-03-11 | 31.17 | $29.50 | 696652 |
| 2024-03-08 | 31.37 | $29.58 | 464486 |
| 2024-03-07 | 31.58 | $29.68 | 464697 |
| 2024-03-06 | 31.78 | $29.30 | 501166 |
| 2024-03-05 | 32.02 | $29.49 | 517390 |
| 2024-03-04 | 32.24 | $29.73 | 1.3M |
| 2024-03-01 | 32.44 | $33.24 | 452588 |
| 2024-02-29 | 32.30 | $33.27 | 650496 |
| 2024-02-28 | 32.14 | $32.05 | 1.1M |
| 2024-02-27 | 32.09 | $33.65 | 475748 |
| 2024-02-26 | 31.87 | $33.51 | 1.1M |
| 2024-02-23 | 31.66 | $33.23 | 396370 |
| 2024-02-22 | 31.47 | $32.73 | 453559 |
| 2024-02-21 | 31.31 | $32.65 | 915322 |
| 2024-02-20 | 31.14 | $31.85 | 418011 |
| 2024-02-16 | 31.05 | $31.71 | 313777 |
| 2024-02-15 | 30.96 | $32.09 | 465330 |
| 2024-02-14 | 30.83 | $31.34 | 325842 |
| 2024-02-13 | 30.76 | $30.96 | 541990 |
| 2024-02-12 | 30.73 | $31.87 | 511171 |
| 2024-02-09 | 30.62 | $31.63 | 489801 |
| 2024-02-08 | 30.53 | $31.40 | 450071 |
| 2024-02-07 | 30.46 | $29.89 | 371239 |
| 2024-02-06 | 30.54 | $30.02 | 426687 |
| 2024-02-05 | 30.62 | $29.36 | 665394 |
| 2024-02-02 | 30.77 | $30.16 | 445124 |
| 2024-02-01 | 30.86 | $30.90 | 545959 |
| 2024-01-31 | 30.89 | $30.09 | 651977 |
| 2024-01-30 | 31.00 | $31.58 | 562733 |
| 2024-01-29 | 30.99 | $31.54 | 519718 |
| 2024-01-26 | 30.99 | $30.91 | 375858 |
| 2024-01-25 | 31.07 | $30.74 | 384442 |
| 2024-01-24 | 31.18 | $30.22 | 555343 |
| 2024-01-23 | 31.35 | $30.43 | 547159 |
| 2024-01-22 | 31.52 | $30.48 | 547101 |
| 2024-01-19 | 31.70 | $29.90 | 716122 |
| 2024-01-18 | 31.96 | $30.39 | 558166 |
| 2024-01-17 | 32.19 | $30.63 | 604842 |
| 2024-01-16 | 32.42 | $31.19 | 794963 |
| 2024-01-12 | 32.61 | $31.78 | 463952 |
| 2024-01-11 | 32.76 | $31.38 | 551982 |
| 2024-01-10 | 32.95 | $31.93 | 458024 |
| 2024-01-09 | 33.10 | $31.61 | 635933 |
| 2024-01-08 | 33.28 | $32.08 | 573747 |
| 2024-01-05 | 33.41 | $31.63 | 530351 |
| 2024-01-04 | 33.56 | $32.14 | 463793 |
| 2024-01-03 | 33.66 | $32.31 | 697026 |
| 2024-01-02 | 33.72 | $33.54 | 680394 |
| 2023-12-29 | 33.65 | $33.98 | 501840 |
| 2023-12-28 | 33.51 | $34.03 | 384343 |
| 2023-12-27 | 33.34 | $34.00 | 364147 |
| 2023-12-26 | 33.15 | $33.96 | 409366 |
| 2023-12-22 | 32.93 | $33.56 | 458846 |
| 2023-12-21 | 32.73 | $33.71 | 551967 |
| 2023-12-20 | 32.49 | $33.37 | 638570 |
| 2023-12-19 | 32.25 | $34.91 | 644405 |
| 2023-12-18 | 31.83 | $34.17 | 953388 |
| 2023-12-15 | 31.46 | $35.41 | 3.6M |
| 2023-12-14 | 30.93 | $35.02 | 848865 |
| 2023-12-13 | 30.40 | $33.73 | 744024 |
| 2023-12-12 | 29.96 | $33.86 | 864531 |
| 2023-12-11 | 29.48 | $32.97 | 809354 |
| 2023-12-08 | 29.05 | $31.74 | 758988 |
| 2023-12-07 | 28.71 | $30.07 | 680083 |
| 2023-12-06 | 28.50 | $28.80 | 752910 |
| 2023-12-05 | 28.42 | $29.24 | 1.3M |
| 2023-12-04 | 28.28 | $29.64 | 762750 |
| 2023-12-01 | 28.09 | $29.17 | 648629 |
| 2023-11-30 | 27.94 | $28.77 | 570163 |
| 2023-11-29 | 27.80 | $28.81 | 662022 |
| 2023-11-28 | 27.65 | $28.82 | 506502 |
| 2023-11-27 | 27.48 | $28.35 | 557256 |
| 2023-11-24 | 27.33 | $28.27 | 139744 |
| 2023-11-22 | 27.18 | $27.64 | 334697 |
| 2023-11-21 | 27.07 | $27.89 | 336409 |
| 2023-11-20 | 26.93 | $28.58 | 442186 |
| 2023-11-17 | 26.71 | $28.06 | 421359 |
| 2023-11-16 | 26.51 | $27.21 | 496202 |
| 2023-11-15 | 26.39 | $27.45 | 820209 |
| 2023-11-14 | 26.24 | $27.90 | 514344 |
| 2023-11-13 | 26.03 | $26.36 | 401597 |
| 2023-11-10 | 25.95 | $26.22 | 396353 |
| 2023-11-09 | 25.88 | $25.73 | 386636 |
| 2023-11-08 | 25.85 | $26.33 | 469246 |
| 2023-11-07 | 25.75 | $27.41 | 325610 |
| 2023-11-06 | 25.53 | $27.11 | 383531 |
| 2023-11-03 | 25.33 | $27.18 | 634773 |
| 2023-11-02 | 25.10 | $26.61 | 926755 |
| 2023-11-01 | 24.91 | $25.32 | 469641 |
| 2023-10-31 | 24.84 | $25.55 | 413761 |
| 2023-10-30 | 24.74 | $25.26 | 419623 |
| 2023-10-27 | 24.67 | $24.57 | 319403 |
| 2023-10-26 | 24.66 | $24.90 | 324629 |
| 2023-10-25 | 24.62 | $25.07 | 543441 |
| 2023-10-24 | 24.57 | $25.24 | 416822 |
| 2023-10-23 | 24.49 | $24.55 | 508193 |
| 2023-10-20 | 24.47 | $24.72 | 313638 |
| 2023-10-19 | 24.44 | $25.01 | 323987 |
| 2023-10-18 | 24.37 | $25.29 | 331775 |
| 2023-10-17 | 24.28 | $25.65 | 655195 |
| 2023-10-16 | 24.15 | $24.23 | 359806 |
| 2023-10-13 | 24.16 | $23.40 | 428836 |
| 2023-10-12 | 24.25 | $23.93 | 447006 |
| 2023-10-11 | 24.30 | $24.78 | 469773 |
| 2023-10-10 | 24.27 | $24.23 | 297085 |
| 2023-10-09 | 24.29 | $23.84 | 404376 |
| 2023-10-06 | 24.35 | $23.42 | 429672 |
| 2023-10-05 | 24.45 | $23.53 | 417115 |
| 2023-10-04 | 24.54 | $24.31 | 559536 |
| 2023-10-03 | 24.53 | $24.43 | 566417 |
| 2023-10-02 | 24.49 | $24.80 | 663369 |
| 2023-09-29 | 24.39 | $24.92 | 1.3M |
| 2023-09-28 | 24.26 | $24.90 | 653720 |
| 2023-09-27 | 24.10 | $24.48 | 506523 |
| 2023-09-26 | 23.96 | $23.95 | 528953 |
| 2023-09-25 | 23.84 | $24.08 | 371347 |
| 2023-09-22 | 23.69 | $23.98 | 484790 |
| 2023-09-21 | 23.52 | $24.42 | 726993 |
| 2023-09-20 | 23.29 | $24.94 | 557399 |
| 2023-09-19 | 22.98 | $24.77 | 494577 |
| 2023-09-18 | 22.66 | $25.09 | 683532 |
| 2023-09-15 | 22.29 | $25.24 | 3.0M |
| 2023-09-14 | 21.88 | $24.81 | 622083 |
| 2023-09-13 | 21.50 | $24.42 | 645147 |
| 2023-09-12 | 21.13 | $24.48 | 786905 |
| 2023-09-11 | 20.75 | $24.25 | 1.2M |
| 2023-09-08 | 20.37 | $23.65 | 1.2M |
| 2023-09-07 | 20.04 | $23.98 | 1.8M |
| 2023-09-06 | 19.67 | $19.30 | 408700 |
| 2023-09-05 | 19.75 | $19.40 | 430900 |
| 2023-09-01 | 19.84 | $20.19 | 244500 |
| 2023-08-31 | 19.85 | $19.85 | 221000 |
| 2023-08-30 | 19.90 | $19.84 | 368300 |
| 2023-08-29 | 19.95 | $19.17 | 156400 |
| 2023-08-28 | 20.07 | $18.85 | 186500 |
| 2023-08-25 | 20.23 | $18.70 | 248300 |
| 2023-08-24 | 20.42 | $18.87 | 286800 |
| 2023-08-23 | 20.60 | $19.17 | 198400 |
| 2023-08-22 | 20.75 | $19.20 | 374000 |
| 2023-08-21 | 20.91 | $20.10 | 280500 |
| 2023-08-18 | 20.98 | $20.78 | 254000 |
| 2023-08-17 | 20.99 | $20.63 | 264900 |
| 2023-08-16 | 21.01 | $20.68 | 274400 |
| 2023-08-15 | 21.03 | $20.98 | 548300 |
| 2023-08-14 | 21.01 | $20.90 | 1.1M |
| 2023-08-11 | 21.00 | $21.71 | 312600 |
| 2023-08-10 | 20.91 | $21.62 | 669200 |
| 2023-08-09 | 20.81 | $21.50 | 635700 |
| 2023-08-08 | 20.72 | $21.46 | 341100 |
| 2023-08-07 | 20.63 | $21.17 | 317200 |
| 2023-08-04 | 20.56 | $20.86 | 260300 |
| 2023-08-03 | 20.50 | $20.79 | 368400 |
| 2023-08-02 | 20.45 | $20.46 | 385500 |
| 2023-08-01 | 20.42 | $20.90 | 379900 |
| 2023-07-31 | 20.34 | $20.71 | 340800 |
| 2023-07-28 | 20.27 | $20.66 | 223900 |
| 2023-07-27 | 20.21 | $20.38 | 295600 |
| 2023-07-26 | 20.18 | $20.54 | 240900 |
| 2023-07-25 | 20.12 | $20.31 | 205600 |
| 2023-07-24 | 20.08 | $20.40 | 324500 |
| 2023-07-21 | 20.03 | $20.16 | 388900 |
| 2023-07-20 | 20.00 | $20.88 | 303700 |
| 2023-07-19 | 19.90 | $20.69 | 477900 |
| 2023-07-18 | 19.81 | $20.45 | 377300 |
| 2023-07-17 | 19.74 | $20.01 | 506000 |
| 2023-07-14 | 19.72 | $20.21 | 409300 |
| 2023-07-13 | 19.67 | $19.88 | 315700 |
| 2023-07-12 | 19.66 | $20.18 | 532900 |
| 2023-07-11 | 19.61 | $20.09 | 358900 |
| 2023-07-10 | 19.58 | $19.53 | 352200 |
| 2023-07-07 | 19.60 | $18.74 | 516200 |
| 2023-07-06 | 19.70 | $18.92 | 381400 |
| 2023-07-05 | 19.80 | $19.29 | 519600 |
| 2023-07-03 | 19.85 | $19.94 | 300400 |
| 2023-06-30 | 19.82 | $19.27 | 610900 |
| 2023-06-29 | 19.84 | $20.55 | 545200 |
| 2023-06-28 | 19.72 | $19.90 | 513200 |
| 2023-06-27 | 19.64 | $19.75 | 399100 |
| 2023-06-26 | 19.57 | $19.28 | 353600 |
| 2023-06-23 | 19.53 | $19.37 | 994200 |
| 2023-06-22 | 19.47 | $19.95 | 650700 |
| 2023-06-21 | 19.34 | $20.19 | 366900 |
| 2023-06-20 | 19.18 | $20.10 | 532000 |
| 2023-06-16 | 19.00 | $19.54 | 1.5M |
| 2023-06-15 | 18.87 | $19.98 | 441700 |
| 2023-06-14 | 18.67 | $19.94 | 502000 |
| 2023-06-13 | 18.47 | $20.00 | 442500 |
| 2023-06-12 | 18.25 | $19.98 | 521900 |
| 2023-06-09 | 18.00 | $20.19 | 464000 |
| 2023-06-08 | 17.73 | $20.29 | 533500 |
| 2023-06-07 | 17.42 | $20.33 | 1.2M |
| 2023-06-06 | 17.08 | $20.98 | 2.4M |
| 2023-06-05 | 16.67 | $16.39 | 560600 |
| 2023-06-02 | 16.68 | $16.84 | 443500 |
| 2023-06-01 | 16.65 | $16.02 | 401900 |
| 2023-05-31 | 16.69 | $16.08 | 798000 |
| 2023-05-30 | 16.71 | $17.05 | 408700 |
| 2023-05-26 | 16.64 | $17.32 | 238200 |
| 2023-05-25 | 16.54 | $16.78 | 358600 |
| 2023-05-24 | 16.48 | $16.94 | 435400 |
| 2023-05-23 | 16.40 | $17.12 | 350600 |
| 2023-05-22 | 16.29 | $16.75 | 310700 |
| 2023-05-19 | 16.21 | $16.44 | 418900 |
| 2023-05-18 | 16.17 | $17.31 | 316100 |
| 2023-05-17 | 16.03 | $16.92 | 310800 |
| 2023-05-16 | 15.93 | $16.27 | 303000 |
| 2023-05-15 | 15.89 | $16.66 | 375200 |
| 2023-05-12 | 15.81 | $16.21 | 302200 |
| 2023-05-11 | 15.78 | $16.48 | 356500 |
| 2023-05-10 | 15.71 | $16.14 | 323900 |
| 2023-05-09 | 15.68 | $16.13 | 369400 |
| 2023-05-08 | 15.64 | $16.20 | 460700 |
| 2023-05-05 | 15.60 | $15.69 | 351300 |
| 2023-05-04 | 15.60 | $14.75 | 523400 |
| 2023-05-03 | 15.69 | $14.95 | 426400 |
| 2023-05-02 | 15.76 | $15.17 | 417700 |
| 2023-05-01 | 15.82 | $15.80 | 515900 |
| 2023-04-28 | 15.81 | $15.70 | 477200 |
| 2023-04-27 | 15.82 | $15.55 | 411200 |
| 2023-04-26 | 15.83 | $15.35 | 506800 |
| 2023-04-25 | 15.86 | $15.25 | 681900 |
| 2023-04-24 | 15.90 | $16.45 | 470300 |
| 2023-04-21 | 15.81 | $16.20 | 373500 |
| 2023-04-20 | 15.73 | $16.02 | 606900 |
| 2023-04-19 | 15.67 | $16.21 | 578200 |
| 2023-04-18 | 15.58 | $16.25 | 506600 |
| 2023-04-17 | 15.48 | $16.12 | 430700 |
| 2023-04-14 | 15.38 | $16.23 | 519900 |
| 2023-04-13 | 15.28 | $15.94 | 385700 |
| 2023-04-12 | 15.19 | $15.64 | 574700 |
| 2023-04-11 | 15.14 | $15.87 | 514400 |
| 2023-04-10 | 15.06 | $15.47 | 575500 |
| 2023-04-06 | 15.02 | $14.97 | 550900 |
| 2023-04-05 | 15.03 | $14.90 | 681800 |
| 2023-04-04 | 15.05 | $15.45 | 668100 |
| 2023-04-03 | 15.03 | $15.56 | 606100 |
| 2023-03-31 | 15.00 | $15.55 | 736500 |
| 2023-03-30 | 14.98 | $15.39 | 343800 |
| 2023-03-29 | 14.98 | $15.32 | 649500 |
| 2023-03-28 | 14.99 | $14.82 | 1.3M |
| 2023-03-27 | 15.06 | $14.04 | 933200 |
| 2023-03-24 | 15.21 | $14.23 | 744900 |
| 2023-03-23 | 15.35 | $14.32 | 895500 |
| 2023-03-22 | 15.50 | $14.39 | 1.1M |
| 2023-03-21 | 15.65 | $14.84 | 1.2M |
| 2023-03-20 | 15.76 | $15.00 | 895800 |
| 2023-03-17 | 15.86 | $15.03 | 1.4M |
| 2023-03-16 | 15.96 | $15.27 | 1.1M |
| 2023-03-15 | 16.05 | $15.47 | 1.0M |
| 2023-03-14 | 16.11 | $15.33 | 809700 |
| 2023-03-13 | 16.20 | $15.02 | 830700 |
| 2023-03-10 | 16.31 | $15.84 | 689900 |
| 2023-03-09 | 16.34 | $15.85 | 574200 |
| 2023-03-08 | 16.36 | $16.45 | 434000 |
| 2023-03-07 | 16.33 | $16.58 | 610100 |
| 2023-03-06 | 16.29 | $16.13 | 573000 |
| 2023-03-03 | 16.29 | $17.12 | 522400 |
| 2023-03-02 | 16.20 | $16.79 | 430000 |
| 2023-03-01 | 16.14 | $16.28 | 449600 |
| 2023-02-28 | 16.14 | $16.61 | 604600 |
| 2023-02-27 | 16.10 | $16.39 | 402100 |
| 2023-02-24 | 16.08 | $16.22 | 470600 |
| 2023-02-23 | 16.08 | $16.35 | 439600 |
| 2023-02-22 | 16.06 | $16.15 | 633300 |
| 2023-02-21 | 16.06 | $15.76 | 909100 |
| 2023-02-17 | 16.10 | $16.55 | 462200 |
| 2023-02-16 | 16.06 | $16.14 | 528300 |
| 2023-02-15 | 16.05 | $16.20 | 574500 |
| 2023-02-14 | 16.03 | $15.82 | 647900 |
| 2023-02-13 | 16.05 | $15.72 | 431300 |
| 2023-02-10 | 16.08 | $15.16 | 602100 |
| 2023-02-09 | 16.16 | $14.99 | 781600 |
| 2023-02-08 | 16.26 | $14.93 | 876400 |
| 2023-02-07 | 16.37 | $16.53 | 477500 |
| 2023-02-06 | 16.32 | $16.57 | 449000 |
| 2023-02-03 | 16.25 | $17.00 | 618700 |
| 2023-02-02 | 16.13 | $17.05 | 648600 |
| 2023-02-01 | 16.00 | $17.22 | 542100 |
| 2023-01-31 | 15.83 | $16.92 | 605200 |
| 2023-01-30 | 15.68 | $16.26 | 463900 |
| 2023-01-27 | 15.57 | $16.34 | 276900 |
| 2023-01-26 | 15.45 | $16.10 | 318600 |
| 2023-01-25 | 15.33 | $15.92 | 721000 |
| 2023-01-24 | 15.21 | $15.71 | 504400 |
| 2023-01-23 | 15.10 | $16.20 | 857300 |
| 2023-01-20 | 14.93 | $15.58 | 364500 |
| 2023-01-19 | 14.81 | $15.21 | 463400 |
| 2023-01-18 | 14.72 | $15.29 | 538800 |
| 2023-01-17 | 14.60 | $15.41 | 489300 |
| 2023-01-13 | 14.47 | $15.58 | 666300 |
| 2023-01-12 | 14.31 | $15.42 | 873700 |
| 2023-01-11 | 14.17 | $15.66 | 540000 |
| 2023-01-10 | 13.98 | $15.53 | 779100 |
| 2023-01-09 | 13.80 | $14.92 | 701700 |
| 2023-01-06 | 13.68 | $14.72 | 620400 |
| 2023-01-05 | 13.57 | $14.09 | 621400 |
| 2023-01-04 | 13.52 | $14.44 | 944500 |
| 2023-01-03 | 13.42 | $13.97 | 1.0M |
| 2022-12-30 | 13.36 | $13.71 | 546600 |
| 2022-12-29 | 13.32 | $13.49 | 670900 |
| 2022-12-28 | 13.34 | $12.97 | 597300 |
| 2022-12-27 | 13.45 | $13.19 | 704200 |
| 2022-12-23 | 13.57 | $13.06 | 693700 |
| 2022-12-22 | 13.75 | $12.95 | 1.1M |
| 2022-12-21 | 13.98 | $13.15 | 830600 |
| 2022-12-20 | 14.23 | $13.43 | 1.4M |
| 2022-12-19 | 14.48 | $13.31 | 1.3M |
| 2022-12-16 | 14.79 | $13.03 | 3.0M |
| 2022-12-15 | 15.16 | $13.55 | 1.7M |
| 2022-12-14 | 15.51 | $14.00 | 1.0M |
| 2022-12-13 | 15.85 | $14.26 | 2.2M |
| 2022-12-12 | 16.19 | $13.35 | 1.6M |
| 2022-12-09 | 16.66 | $13.40 | 1.7M |
| 2022-12-08 | 17.15 | $14.10 | 2.8M |
| 2022-12-07 | 17.60 | $13.81 | 1.3M |
| 2022-12-06 | 18.09 | $13.58 | 3.3M |
| 2022-12-05 | 18.63 | $12.26 | 2.7M |
| 2022-12-02 | 19.33 | $12.79 | 4.9M |
| 2022-12-01 | 20.01 | $11.97 | 13.7M |
| 2022-11-30 | 20.79 | $21.63 | 2.1M |
| 2022-11-29 | 20.64 | $21.25 | 989200 |
| 2022-11-28 | 20.53 | $21.01 | 473400 |
| 2022-11-25 | 20.42 | $21.42 | 170500 |
| 2022-11-23 | 20.27 | $21.51 | 321900 |
| 2022-11-22 | 20.09 | $21.48 | 653800 |
| 2022-11-21 | 19.91 | $20.78 | 594800 |
| 2022-11-18 | 19.77 | $21.11 | 559200 |
| 2022-11-17 | 19.58 | $20.61 | 616000 |
| 2022-11-16 | 19.43 | $20.20 | 672100 |
| 2022-11-15 | 19.29 | $21.19 | 1.1M |
| 2022-11-14 | 19.05 | $20.48 | 702600 |
| 2022-11-11 | 18.85 | $20.75 | 881700 |
| 2022-11-10 | 18.60 | $19.43 | 915600 |
| 2022-11-09 | 18.47 | $17.62 | 658100 |
| 2022-11-08 | 18.50 | $18.98 | 419200 |
| 2022-11-07 | 18.38 | $18.86 | 595000 |
| 2022-11-04 | 18.26 | $18.89 | 704900 |
| 2022-11-03 | 18.13 | $18.21 | 783000 |
| 2022-11-02 | 18.05 | $18.59 | 618800 |
| 2022-11-01 | 17.92 | $19.70 | 532400 |
| 2022-10-31 | 17.67 | $19.50 | 513400 |
| 2022-10-28 | 17.42 | $19.40 | 538900 |
| 2022-10-27 | 17.15 | $18.78 | 573600 |
| 2022-10-26 | 16.93 | $18.55 | 477500 |
| 2022-10-25 | 16.72 | $18.57 | 473000 |
| 2022-10-24 | 16.48 | $17.51 | 459100 |
| 2022-10-21 | 16.34 | $17.29 | 390600 |
| 2022-10-20 | 16.21 | $16.63 | 457400 |
| 2022-10-19 | 16.14 | $17.05 | 499000 |
| 2022-10-18 | 16.02 | $17.23 | 494900 |
| 2022-10-17 | 15.89 | $16.78 | 459000 |
| 2022-10-14 | 15.81 | $15.92 | 391700 |
| 2022-10-13 | 15.80 | $16.21 | 682500 |
| 2022-10-12 | 15.77 | $15.68 | 477200 |
| 2022-10-11 | 15.79 | $16.01 | 571300 |
| 2022-10-10 | 15.78 | $15.64 | 414800 |
| 2022-10-07 | 15.82 | $15.88 | 451300 |
| 2022-10-06 | 15.84 | $16.33 | 422600 |
| 2022-10-05 | 15.84 | $16.23 | 491900 |
| 2022-10-04 | 15.85 | $16.26 | 674500 |
| 2022-10-03 | 15.88 | $15.29 | 754700 |
| 2022-09-30 | 16.02 | $14.95 | 762000 |
| 2022-09-29 | 16.22 | $15.07 | 516300 |
| 2022-09-28 | 16.43 | $15.36 | 601000 |
| 2022-09-27 | 16.65 | $15.07 | 614200 |
| 2022-09-26 | 16.93 | $15.08 | 619900 |
| 2022-09-23 | 17.25 | $15.68 | 809100 |
| 2022-09-22 | 17.55 | $15.89 | 673900 |
| 2022-09-21 | 17.86 | $16.63 | 765700 |
| 2022-09-20 | 18.13 | $17.06 | 961600 |
| 2022-09-19 | 18.39 | $17.09 | 895600 |
| 2022-09-16 | 18.68 | $16.31 | 1.4M |
| 2022-09-15 | 19.08 | $15.99 | 984300 |
| 2022-09-14 | 19.56 | $15.94 | 1.3M |
| 2022-09-13 | 20.08 | $16.27 | 1.2M |
| 2022-09-12 | 20.61 | $18.12 | 1.2M |
| 2022-09-09 | 20.99 | $18.57 | 805400 |
| 2022-09-08 | 21.35 | $18.00 | 1.4M |
| 2022-09-07 | 21.79 | $18.73 | 2.0M |
| 2022-09-06 | 22.17 | $19.84 | 988300 |
| 2022-09-02 | 22.47 | $19.60 | 1.0M |
| 2022-09-01 | 22.81 | $20.57 | 912500 |
| 2022-08-31 | 23.06 | $21.07 | 596600 |
| 2022-08-30 | 23.27 | $22.08 | 457800 |
| 2022-08-29 | 23.39 | $22.02 | 336000 |
| 2022-08-26 | 23.51 | $22.47 | 283700 |
| 2022-08-25 | 23.59 | $23.64 | 298000 |
| 2022-08-24 | 23.55 | $22.99 | 308500 |
| 2022-08-23 | 23.56 | $23.43 | 475900 |
| 2022-08-22 | 23.53 | $23.14 | 335400 |
| 2022-08-19 | 23.52 | $23.99 | 311600 |
| 2022-08-18 | 23.42 | $24.65 | 306700 |
| 2022-08-17 | 23.25 | $24.42 | 335900 |
| 2022-08-16 | 23.08 | $24.92 | 318000 |
| 2022-08-15 | 22.86 | $23.87 | 310200 |
| 2022-08-12 | 22.71 | $24.05 | 262300 |
| 2022-08-11 | 22.53 | $23.49 | 471300 |
| 2022-08-10 | 22.38 | $23.24 | 402800 |
| 2022-08-09 | 22.24 | $22.40 | 460900 |
| 2022-08-08 | 22.18 | $23.47 | 309700 |
| 2022-08-05 | 21.99 | $22.61 | 225400 |
| 2022-08-04 | 21.88 | $22.52 | 261500 |
| 2022-08-03 | 21.76 | $22.68 | 262500 |
| 2022-08-02 | 21.62 | $21.79 | 276000 |
| 2022-08-01 | 21.56 | $22.24 | 302400 |
| 2022-07-29 | 21.44 | $22.09 | 449600 |
| 2022-07-28 | 21.33 | $22.37 | 291500 |
| 2022-07-27 | 21.19 | $21.81 | 310700 |
| 2022-07-26 | 21.09 | $21.36 | 477100 |
| 2022-07-25 | 21.04 | $22.59 | 309200 |
| 2022-07-22 | 20.88 | $22.53 | 496400 |
| 2022-07-21 | 20.71 | $22.28 | 392800 |
| 2022-07-20 | 20.56 | $21.82 | 298400 |
| 2022-07-19 | 20.46 | $21.31 | 509600 |
| 2022-07-18 | 20.40 | $20.15 | 451100 |
| 2022-07-15 | 20.46 | $20.06 | 541600 |
| 2022-07-14 | 20.53 | $19.77 | 383500 |
| 2022-07-13 | 20.65 | $20.15 | 404600 |
| 2022-07-12 | 20.74 | $20.15 | 378900 |
| 2022-07-11 | 20.85 | $20.01 | 519700 |
| 2022-07-08 | 21.01 | $20.79 | 556400 |
| 2022-07-07 | 21.11 | $20.65 | 474200 |
| 2022-07-06 | 21.26 | $19.90 | 604400 |
| 2022-07-05 | 21.51 | $20.43 | 588200 |
| 2022-07-01 | 21.75 | $20.01 | 491400 |
| 2022-06-30 | 22.05 | $20.23 | 620100 |
| 2022-06-29 | 22.36 | $20.84 | 654800 |
| 2022-06-28 | 22.63 | $21.45 | 371000 |
| 2022-06-27 | 22.85 | $21.98 | 314400 |
| 2022-06-24 | 23.04 | $22.05 | 623900 |
| 2022-06-23 | 23.22 | $21.77 | 463000 |
| 2022-06-22 | 23.43 | $21.28 | 565500 |
| 2022-06-21 | 23.68 | $21.45 | 531900 |
| 2022-06-17 | 23.93 | $21.14 | 1.0M |
| 2022-06-16 | 24.22 | $20.74 | 941600 |
| 2022-06-15 | 24.56 | $22.20 | 908500 |
| 2022-06-14 | 24.77 | $22.44 | 479200 |
| 2022-06-13 | 24.97 | $22.71 | 854300 |
| 2022-06-10 | 25.16 | $24.78 | 491600 |
| 2022-06-09 | 25.14 | $25.56 | 511000 |
| 2022-06-08 | 25.04 | $25.90 | 721900 |
| 2022-06-07 | 24.90 | $27.09 | 1.0M |
| 2022-06-06 | 24.63 | $27.36 | 732000 |
| 2022-06-03 | 24.33 | $26.79 | 514800 |
| 2022-06-02 | 24.08 | $26.33 | 578000 |
| 2022-06-01 | 23.87 | $25.13 | 534400 |
| 2022-05-31 | 23.80 | $25.06 | 868700 |
| 2022-05-27 | 23.74 | $24.94 | 517500 |
| 2022-05-26 | 23.70 | $24.13 | 530500 |
| 2022-05-25 | 23.76 | $22.58 | 562500 |
| 2022-05-24 | 23.99 | $20.78 | 914000 |
| 2022-05-23 | 24.42 | $22.60 | 486500 |
| 2022-05-20 | 24.71 | $22.85 | 554600 |
| 2022-05-19 | 25.00 | $23.14 | 552400 |
| 2022-05-18 | 25.29 | $23.54 | 646100 |
| 2022-05-17 | 25.57 | $25.15 | 452600 |
| 2022-05-16 | 25.72 | $24.48 | 347100 |
| 2022-05-13 | 25.96 | $24.88 | 690400 |
| 2022-05-12 | 26.17 | $23.80 | 733000 |
| 2022-05-11 | 26.52 | $22.96 | 552400 |
| 2022-05-10 | 26.97 | $24.43 | 661800 |
| 2022-05-09 | 27.30 | $24.87 | 693400 |
| 2022-05-06 | 27.59 | $25.55 | 524200 |
| 2022-05-05 | 27.83 | $25.79 | 622200 |
| 2022-05-04 | 28.05 | $27.32 | 621800 |
| 2022-05-03 | 28.12 | $27.48 | 733200 |
| 2022-05-02 | 28.19 | $27.93 | 1.1M |
| 2022-04-29 | 28.21 | $26.48 | 505800 |
| 2022-04-28 | 28.37 | $27.83 | 653300 |
| 2022-04-27 | 28.40 | $28.04 | 494400 |
| 2022-04-26 | 28.41 | $27.50 | 697100 |
| 2022-04-25 | 28.49 | $28.58 | 681700 |
| 2022-04-22 | 28.45 | $28.18 | 654100 |
| 2022-04-21 | 28.45 | $29.44 | 583800 |
| 2022-04-20 | 28.32 | $29.53 | 581800 |
| 2022-04-19 | 28.19 | $29.59 | 540600 |
| 2022-04-18 | 28.06 | $28.60 | 523800 |
| 2022-04-14 | 28.03 | $28.99 | 266600 |
| 2022-04-13 | 27.97 | $29.33 | 425200 |
| 2022-04-12 | 27.86 | $28.25 | 643100 |
| 2022-04-11 | 27.84 | $27.81 | 674100 |
| 2022-04-08 | 27.85 | $27.22 | 564700 |
| 2022-04-07 | 27.89 | $27.10 | 896500 |
| 2022-04-06 | 27.94 | $26.79 | 563500 |
| 2022-04-05 | 28.00 | $27.32 | 677600 |
| 2022-04-04 | 28.00 | $28.49 | 710700 |
| 2022-04-01 | 27.86 | $27.45 | 649700 |
| 2022-03-31 | 27.80 | $27.05 | 754800 |
| 2022-03-30 | 27.79 | $28.03 | 463000 |
| 2022-03-29 | 27.68 | $29.27 | 663200 |
| 2022-03-28 | 27.45 | $27.80 | 523800 |
| 2022-03-25 | 27.35 | $27.50 | 323500 |
| 2022-03-24 | 27.28 | $28.03 | 317100 |
| 2022-03-23 | 27.15 | $28.36 | 466600 |
| 2022-03-22 | 26.99 | $29.80 | 482900 |
| 2022-03-21 | 26.68 | $30.33 | 497900 |
| 2022-03-18 | 26.31 | $31.42 | 1.0M |
| 2022-03-17 | 25.82 | $30.06 | 1.5M |
| 2022-03-16 | 25.47 | $26.31 | 522500 |
| 2022-03-15 | 25.48 | $24.66 | 397500 |
| 2022-03-14 | 25.66 | $23.94 | 369200 |
| 2022-03-11 | 25.93 | $24.00 | 261300 |
| 2022-03-10 | 26.22 | $24.75 | 377400 |
| 2022-03-09 | 26.45 | $24.77 | 616700 |
| 2022-03-08 | 26.69 | $23.91 | 799900 |
| 2022-03-07 | 27.03 | $22.79 | 601300 |
| 2022-03-04 | 27.49 | $25.08 | 555000 |
| 2022-03-03 | 27.74 | $27.31 | 315900 |
| 2022-03-02 | 27.78 | $28.11 | 407400 |
| 2022-03-01 | 27.75 | $26.30 | 494400 |
| 2022-02-28 | 27.89 | $27.74 | 573700 |
| 2022-02-25 | 27.88 | $27.73 | 414800 |
| 2022-02-24 | 27.87 | $27.22 | 789700 |
| 2022-02-23 | 27.90 | $26.76 | 277800 |
| 2022-02-22 | 27.97 | $27.60 | 335600 |
| 2022-02-18 | 27.95 | $28.45 | 247900 |
| 2022-02-17 | 27.84 | $28.92 | 358700 |
| 2022-02-16 | 27.67 | $29.58 | 571800 |
| 2022-02-15 | 27.42 | $29.03 | 322700 |
| 2022-02-14 | 27.22 | $27.73 | 435200 |
| 2022-02-11 | 27.14 | $27.94 | 460900 |
| 2022-02-10 | 27.04 | $28.24 | 319000 |
| 2022-02-09 | 26.90 | $28.13 | 309800 |
| 2022-02-08 | 26.77 | $27.62 | 375400 |
| 2022-02-07 | 26.68 | $26.53 | 299700 |
| 2022-02-04 | 26.70 | $26.65 | 529200 |
| 2022-02-03 | 26.72 | $27.01 | 652600 |
| 2022-02-02 | 26.70 | $27.87 | 843200 |
| 2022-02-01 | 26.61 | $27.47 | 713400 |
| 2022-01-31 | 26.56 | $27.17 | 705500 |
| 2022-01-28 | 26.54 | $26.25 | 619200 |
| 2022-01-27 | 26.62 | $25.93 | 491500 |
| 2022-01-26 | 26.73 | $25.53 | 318500 |
| 2022-01-25 | 26.89 | $26.31 | 297000 |
| 2022-01-24 | 26.99 | $26.46 | 690300 |
| 2022-01-21 | 27.07 | $25.22 | 346300 |
| 2022-01-20 | 27.28 | $25.71 | 291900 |
| 2022-01-19 | 27.44 | $27.06 | 289200 |
| 2022-01-18 | 27.47 | $27.16 | 265600 |
| 2022-01-14 | 27.49 | $27.53 | 327200 |
| 2022-01-13 | 27.46 | $27.47 | 399000 |
| 2022-01-12 | 27.44 | $26.88 | 447900 |
| 2022-01-11 | 27.47 | $27.02 | 374300 |
| 2022-01-10 | 27.49 | $26.95 | 355900 |
| 2022-01-07 | 27.52 | $27.28 | 251200 |
| 2022-01-06 | 27.52 | $28.16 | 252700 |
| 2022-01-05 | 27.44 | $27.81 | 250100 |
| 2022-01-04 | 27.40 | $28.81 | 254600 |
| 2022-01-03 | 27.27 | $28.27 | 342100 |
| 2021-12-31 | 27.19 | $27.64 | 285800 |
| 2021-12-30 | 27.17 | $27.63 | 154200 |
| 2021-12-29 | 27.17 | $27.63 | 161500 |
| 2021-12-28 | 27.18 | $27.28 | 344900 |
| 2021-12-27 | 27.24 | $27.71 | 316400 |
| 2021-12-23 | 27.27 | $27.17 | 258300 |
| 2021-12-22 | 27.38 | $27.05 | 1.1M |
| 2021-12-21 | 27.52 | $26.57 | 584000 |
| 2021-12-20 | 27.74 | $25.57 | 556800 |
| 2021-12-17 | 28.08 | $26.29 | 1.2M |
| 2021-12-16 | 28.39 | $25.91 | 485400 |
| 2021-12-15 | 28.76 | $26.85 | 606400 |
| 2021-12-14 | 29.07 | $26.85 | 463800 |
| 2021-12-13 | 29.41 | $26.64 | 464900 |
| 2021-12-10 | 29.80 | $27.49 | 329900 |
| 2021-12-09 | 30.14 | $28.19 | 265300 |
| 2021-12-08 | 30.42 | $29.43 | 306000 |
| 2021-12-07 | 30.61 | $29.45 | 391300 |
| 2021-12-06 | 30.80 | $28.71 | 610800 |
| 2021-12-03 | 31.08 | $27.80 | 475700 |
| 2021-12-02 | 31.46 | $29.40 | 542300 |
| 2021-12-01 | 31.69 | $30.44 | 1.0M |
| 2021-11-30 | 31.81 | $29.64 | 548100 |
| 2021-11-29 | 32.01 | $30.92 | 379200 |
| 2021-11-26 | 32.08 | $30.71 | 247300 |
| 2021-11-24 | 32.16 | $31.93 | 261900 |
| 2021-11-23 | 32.10 | $32.23 | 279900 |
| 2021-11-22 | 32.00 | $32.46 | 172800 |
| 2021-11-19 | 31.86 | $31.96 | 172800 |
| 2021-11-18 | 31.75 | $32.92 | 254900 |
| 2021-11-17 | 31.52 | $32.62 | 178300 |
| 2021-11-16 | 31.31 | $33.13 | 175400 |
| 2021-11-15 | 31.02 | $32.50 | 207200 |
| 2021-11-12 | 30.77 | $32.81 | 145300 |
| 2021-11-11 | 30.47 | $32.49 | 228400 |
| 2021-11-10 | 30.18 | $32.32 | 211400 |
| 2021-11-09 | 29.89 | $32.73 | 257900 |
| 2021-11-08 | 29.53 | $31.89 | 283900 |
| 2021-11-05 | 29.23 | $31.69 | 359200 |
| 2021-11-04 | 28.93 | $30.63 | 390300 |
| 2021-11-03 | 28.72 | $30.48 | 453700 |
| 2021-11-02 | 28.51 | $28.95 | 408400 |
| 2021-11-01 | 28.44 | $29.59 | 680400 |
| 2021-10-29 | 28.31 | $28.66 | 305300 |
| 2021-10-28 | 28.27 | $28.49 | 210100 |
| 2021-10-27 | 28.25 | $27.90 | 275300 |
| 2021-10-26 | 28.29 | $28.59 | 223600 |
| 2021-10-25 | 28.28 | $29.36 | 194900 |
| 2021-10-22 | 28.20 | $28.40 | 176000 |
| 2021-10-21 | 28.22 | $28.29 | 276500 |
| 2021-10-20 | 28.26 | $28.18 | 199000 |
| 2021-10-19 | 28.31 | $27.87 | 166600 |
| 2021-10-18 | 28.39 | $28.43 | 197900 |
| 2021-10-15 | 28.42 | $28.17 | 261400 |
| 2021-10-14 | 28.48 | $28.41 | 203500 |
| 2021-10-13 | 28.51 | $28.18 | 219700 |
| 2021-10-12 | 28.57 | $27.65 | 302100 |
| 2021-10-11 | 28.69 | $26.95 | 197600 |
| 2021-10-08 | 28.88 | $27.38 | 181200 |
| 2021-10-07 | 29.04 | $28.26 | 420800 |
| 2021-10-06 | 29.13 | $27.49 | 350100 |
| 2021-10-05 | 29.30 | $28.90 | 294300 |
| 2021-10-04 | 29.34 | $29.14 | 223900 |
| 2021-10-01 | 29.38 | $29.13 | 404700 |
| 2021-09-30 | 29.44 | $28.30 | 424700 |
| 2021-09-29 | 29.59 | $30.05 | 242900 |
| 2021-09-28 | 29.58 | $30.48 | 277300 |
| 2021-09-27 | 29.54 | $30.84 | 282600 |
| 2021-09-24 | 29.46 | $29.93 | 285200 |
| 2021-09-23 | 29.47 | $29.81 | 278200 |
| 2021-09-22 | 29.50 | $29.17 | 341800 |
| 2021-09-21 | 29.61 | $28.21 | 318200 |
| 2021-09-20 | 29.81 | $28.34 | 407300 |
| 2021-09-17 | 30.01 | $28.45 | 989000 |
| 2021-09-16 | 30.21 | $28.53 | 380300 |
| 2021-09-15 | 30.40 | $29.05 | 272100 |
| 2021-09-14 | 30.54 | $29.05 | 355400 |
| 2021-09-13 | 30.68 | $29.11 | 316400 |
| 2021-09-10 | 30.83 | $29.28 | 291800 |
| 2021-09-09 | 30.96 | $30.07 | 309600 |
| 2021-09-08 | 31.02 | $29.53 | 356200 |
| 2021-09-07 | 31.13 | $31.28 | 431400 |
| 2021-09-03 | 31.06 | $32.03 | 376500 |
| 2021-09-02 | 30.90 | $32.70 | 710500 |
| 2021-09-01 | 30.67 | $32.56 | 707700 |
| 2021-08-31 | 30.44 | $30.93 | 432100 |
| 2021-08-30 | 30.35 | $31.05 | 376000 |
| 2021-08-27 | 30.25 | $31.68 | 416800 |
| 2021-08-26 | 30.08 | $30.27 | 225700 |
| 2021-08-25 | 30.05 | $31.31 | 303600 |
| 2021-08-24 | 29.90 | $31.38 | 248800 |
| 2021-08-23 | 29.74 | $30.58 | 295100 |
| 2021-08-20 | 29.66 | $30.10 | 340300 |
| 2021-08-19 | 29.62 | $29.41 | 444000 |
| 2021-08-18 | 29.64 | $29.40 | 510800 |
| 2021-08-17 | 29.67 | $29.21 | 502000 |
| 2021-08-16 | 29.72 | $29.63 | 237600 |
| 2021-08-13 | 29.72 | $29.95 | 178700 |
| 2021-08-12 | 29.68 | $30.06 | 184300 |
| 2021-08-11 | 29.63 | $30.29 | 244800 |
| 2021-08-10 | 29.57 | $29.75 | 477500 |
| 2021-08-09 | 29.56 | $28.60 | 272500 |
| 2021-08-06 | 29.67 | $29.72 | 441400 |
| 2021-08-05 | 29.70 | $29.46 | 667900 |
| 2021-08-04 | 29.75 | $29.04 | 278900 |
| 2021-08-03 | 29.85 | $30.24 | 269800 |
| 2021-08-02 | 29.84 | $29.76 | 344400 |
| 2021-07-30 | 29.89 | $29.86 | 405000 |
| 2021-07-29 | 29.94 | $30.15 | 255000 |
| 2021-07-28 | 29.98 | $29.33 | 194700 |
| 2021-07-27 | 30.11 | $29.75 | 221100 |
| 2021-07-26 | 30.21 | $30.12 | 158200 |
| 2021-07-23 | 30.29 | $29.66 | 308600 |
| 2021-07-22 | 30.42 | $29.27 | 296100 |
| 2021-07-21 | 30.62 | $30.23 | 228400 |
| 2021-07-20 | 30.73 | $29.31 | 330500 |
| 2021-07-19 | 30.94 | $27.86 | 495800 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
34.90
2026-07-16
Close Price
$35.90
Vol: 826600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.55
Average
25.90
Maximum
34.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 34.90 | $35.90 | 826600 |
| 2026-07-15 | 34.62 | $35.21 | 531014 |
| 2026-07-14 | 34.43 | $34.18 | 278900 |
| 2026-07-13 | 34.42 | $34.50 | 373333 |
| 2026-07-10 | 34.34 | $34.75 | 406100 |
| 2026-07-09 | 34.19 | $34.17 | 702900 |
| 2026-07-08 | 34.14 | $33.80 | 698507 |
| 2026-07-07 | 34.16 | $33.92 | 490400 |
| 2026-07-06 | 34.15 | $33.60 | 632138 |
| 2026-07-02 | 34.20 | $33.50 | 461600 |
| 2026-07-01 | 34.28 | $33.57 | 455236 |
| 2026-06-30 | 34.36 | $33.71 | 671900 |
| 2026-06-29 | 34.41 | $32.92 | 711928 |
| 2026-06-26 | 34.63 | $34.06 | 1.5M |
| 2026-06-25 | 34.64 | $33.38 | 752400 |
| 2026-06-24 | 34.80 | $34.40 | 618407 |
| 2026-06-23 | 34.75 | $33.62 | 664539 |
| 2026-06-22 | 34.86 | $34.15 | 751713 |
| 2026-06-18 | 34.86 | $34.77 | 896100 |
| 2026-06-17 | 34.73 | $34.05 | 780207 |
| 2026-06-16 | 34.72 | $34.86 | 656224 |
| 2026-06-15 | 34.53 | $34.63 | 647648 |
| 2026-06-12 | 34.34 | $35.28 | 472500 |
| 2026-06-11 | 33.99 | $35.67 | 608056 |
| 2026-06-10 | 33.49 | $34.07 | 835707 |
| 2026-06-09 | 33.23 | $34.00 | 917540 |
| 2026-06-08 | 32.95 | $34.92 | 1.4M |
| 2026-06-05 | 32.42 | $33.71 | 1.7M |
| 2026-06-04 | 32.05 | $32.04 | 701900 |
| 2026-06-03 | 31.98 | $32.29 | 467446 |
| 2026-06-02 | 31.83 | $32.58 | 437261 |
| 2026-06-01 | 31.60 | $32.21 | 403400 |
| 2026-05-29 | 31.41 | $32.33 | 611400 |
| 2026-05-28 | 31.15 | $32.93 | 413507 |
| 2026-05-27 | 30.73 | $32.29 | 486821 |
| 2026-05-26 | 30.37 | $31.68 | 353300 |
| 2026-05-22 | 30.08 | $30.82 | 340200 |
| 2026-05-21 | 29.92 | $30.47 | 370233 |
| 2026-05-20 | 29.82 | $29.64 | 450600 |
| 2026-05-19 | 29.87 | $28.33 | 439100 |
| 2026-05-18 | 30.21 | $29.03 | 529000 |
| 2026-05-15 | 30.45 | $28.73 | 965540 |
| 2026-05-14 | 30.80 | $29.75 | 360005 |
| 2026-05-13 | 30.99 | $29.43 | 479741 |
| 2026-05-12 | 31.27 | $29.67 | 376448 |
| 2026-05-11 | 31.54 | $30.26 | 481135 |
| 2026-05-08 | 31.73 | $31.77 | 255400 |
| 2026-05-07 | 31.62 | $31.30 | 299131 |
| 2026-05-06 | 31.60 | $31.95 | 365524 |
| 2026-05-05 | 31.42 | $30.95 | 380212 |
| 2026-05-04 | 31.43 | $30.65 | 465924 |
| 2026-05-01 | 31.49 | $31.54 | 313013 |
| 2026-04-30 | 31.37 | $31.19 | 436100 |
| 2026-04-29 | 31.30 | $30.90 | 484900 |
| 2026-04-28 | 31.27 | $31.44 | 398500 |
| 2026-04-27 | 31.12 | $31.68 | 290600 |
| 2026-04-24 | 30.89 | $31.36 | 356500 |
| 2026-04-23 | 30.68 | $31.50 | 288000 |
| 2026-04-22 | 30.41 | $31.32 | 311507 |
| 2026-04-21 | 30.12 | $31.90 | 524400 |
| 2026-04-20 | 29.67 | $31.39 | 392216 |
| 2026-04-17 | 29.24 | $30.49 | 513924 |
| 2026-04-16 | 28.94 | $29.50 | 455900 |
| 2026-04-15 | 28.79 | $29.72 | 366100 |
| 2026-04-14 | 28.57 | $29.46 | 380715 |
| 2026-04-13 | 28.37 | $29.31 | 384234 |
| 2026-04-10 | 28.17 | $29.57 | 279510 |
| 2026-04-09 | 27.88 | $29.81 | 371046 |
| 2026-04-08 | 27.49 | $29.09 | 417300 |
| 2026-04-07 | 27.20 | $28.14 | 353302 |
| 2026-04-06 | 27.07 | $28.29 | 310300 |
| 2026-04-02 | 26.88 | $28.00 | 627921 |
| 2026-04-01 | 26.73 | $27.66 | 742533 |
| 2026-03-31 | 26.63 | $27.70 | 585814 |
| 2026-03-30 | 26.52 | $27.01 | 638603 |
| 2026-03-27 | 26.54 | $26.55 | 643936 |
| 2026-03-26 | 26.66 | $26.89 | 449605 |
| 2026-03-25 | 26.73 | $27.13 | 793900 |
| 2026-03-24 | 26.78 | $26.96 | 613941 |
| 2026-03-23 | 26.87 | $27.22 | 582115 |
| 2026-03-20 | 26.94 | $26.64 | 1.3M |
| 2026-03-19 | 27.14 | $27.05 | 636517 |
| 2026-03-18 | 27.29 | $26.05 | 653051 |
| 2026-03-17 | 27.69 | $25.77 | 874547 |
| 2026-03-16 | 28.21 | $25.74 | 1.0M |
| 2026-03-13 | 28.83 | $26.38 | 1.3M |
| 2026-03-12 | 29.42 | $26.19 | 2.4M |
| 2026-03-11 | 30.14 | $29.57 | 592710 |
| 2026-03-10 | 30.27 | $29.62 | 595928 |
| 2026-03-09 | 30.41 | $29.26 | 674039 |
| 2026-03-06 | 30.65 | $29.44 | 395226 |
| 2026-03-05 | 30.88 | $30.16 | 362700 |
| 2026-03-04 | 31.01 | $30.68 | 379100 |
| 2026-03-03 | 31.04 | $30.45 | 457400 |
| 2026-03-02 | 31.12 | $30.56 | 430033 |
| 2026-02-27 | 31.19 | $30.59 | 516246 |
| 2026-02-26 | 31.26 | $31.77 | 370800 |
| 2026-02-25 | 31.09 | $31.19 | 444200 |
| 2026-02-24 | 31.01 | $31.05 | 394423 |
| 2026-02-23 | 30.95 | $30.60 | 531800 |
| 2026-02-20 | 30.97 | $31.89 | 751600 |
| 2026-02-19 | 30.71 | $31.62 | 421619 |
| 2026-02-18 | 30.48 | $31.75 | 489400 |
| 2026-02-17 | 30.17 | $30.63 | 495415 |
| 2026-02-13 | 30.05 | $30.15 | 359140 |
| 2026-02-12 | 30.01 | $30.07 | 350700 |
| 2026-02-11 | 29.98 | $30.15 | 291406 |
| 2026-02-10 | 29.92 | $30.20 | 327600 |
| 2026-02-09 | 29.85 | $30.02 | 407000 |
| 2026-02-06 | 29.80 | $30.51 | 359237 |
| 2026-02-05 | 29.64 | $30.19 | 537400 |
| 2026-02-04 | 29.53 | $31.08 | 363718 |
| 2026-02-03 | 29.20 | $30.00 | 519524 |
| 2026-02-02 | 29.06 | $29.98 | 370911 |
| 2026-01-30 | 28.89 | $29.35 | 529400 |
| 2026-01-29 | 28.84 | $28.78 | 382700 |
| 2026-01-28 | 28.89 | $28.13 | 436027 |
| 2026-01-27 | 29.10 | $28.20 | 277810 |
| 2026-01-26 | 29.32 | $28.64 | 418000 |
| 2026-01-23 | 29.49 | $28.65 | 290200 |
| 2026-01-22 | 29.69 | $29.16 | 360828 |
| 2026-01-21 | 29.81 | $29.51 | 383600 |
| 2026-01-20 | 29.88 | $28.73 | 379828 |
| 2026-01-16 | 30.12 | $30.05 | 417700 |
| 2026-01-15 | 30.12 | $30.68 | 301929 |
| 2026-01-14 | 29.99 | $29.77 | 371600 |
| 2026-01-13 | 30.03 | $30.02 | 327600 |
| 2026-01-12 | 30.02 | $29.64 | 336826 |
| 2026-01-09 | 30.09 | $29.86 | 409737 |
| 2026-01-08 | 30.13 | $30.31 | 419642 |
| 2026-01-07 | 30.07 | $29.53 | 332100 |
| 2026-01-06 | 30.17 | $29.98 | 335400 |
| 2026-01-05 | 30.19 | $29.19 | 456139 |
| 2026-01-02 | 30.38 | $29.51 | 420541 |
| 2025-12-31 | 30.53 | $28.96 | 382100 |
| 2025-12-30 | 30.82 | $29.73 | 237500 |
| 2025-12-29 | 30.98 | $29.87 | 393400 |
| 2025-12-26 | 31.14 | $30.42 | 258132 |
| 2025-12-24 | 31.21 | $30.24 | 136800 |
| 2025-12-23 | 31.32 | $30.25 | 388300 |
| 2025-12-22 | 31.45 | $30.71 | 444606 |
| 2025-12-19 | 31.48 | $30.26 | 1.4M |
| 2025-12-18 | 31.62 | $31.59 | 594735 |
| 2025-12-17 | 31.49 | $32.07 | 600223 |
| 2025-12-16 | 31.23 | $31.63 | 703800 |
| 2025-12-15 | 31.01 | $31.81 | 827500 |
| 2025-12-12 | 30.71 | $31.41 | 518407 |
| 2025-12-11 | 30.45 | $30.80 | 600832 |
| 2025-12-10 | 30.26 | $31.50 | 700600 |
| 2025-12-09 | 29.90 | $30.82 | 997000 |
| 2025-12-08 | 29.61 | $29.67 | 761262 |
| 2025-12-05 | 29.52 | $30.38 | 468506 |
| 2025-12-04 | 29.25 | $29.45 | 425402 |
| 2025-12-03 | 29.14 | $29.63 | 342703 |
| 2025-12-02 | 28.96 | $29.42 | 480200 |
| 2025-12-01 | 28.80 | $29.49 | 331936 |
| 2025-11-28 | 28.60 | $29.15 | 160210 |
| 2025-11-26 | 28.43 | $29.47 | 473400 |
| 2025-11-25 | 28.17 | $29.51 | 386500 |
| 2025-11-24 | 27.85 | $28.24 | 468182 |
| 2025-11-21 | 27.75 | $28.37 | 529131 |
| 2025-11-20 | 27.60 | $27.10 | 357905 |
| 2025-11-19 | 27.70 | $26.99 | 321119 |
| 2025-11-18 | 27.83 | $27.20 | 401800 |
| 2025-11-17 | 27.95 | $27.21 | 477200 |
| 2025-11-14 | 28.07 | $27.94 | 258930 |
| 2025-11-13 | 28.06 | $28.23 | 239300 |
| 2025-11-12 | 27.99 | $28.58 | 257400 |
| 2025-11-11 | 27.83 | $28.08 | 234809 |
| 2025-11-10 | 27.74 | $27.87 | 241200 |
| 2025-11-07 | 27.69 | $27.62 | 320606 |
| 2025-11-06 | 27.68 | $27.50 | 320300 |
| 2025-11-05 | 27.69 | $28.25 | 364900 |
| 2025-11-04 | 27.54 | $26.92 | 391008 |
| 2025-11-03 | 27.65 | $26.89 | 373400 |
| 2025-10-31 | 27.78 | $26.85 | 483700 |
| 2025-10-30 | 27.94 | $27.34 | 277702 |
| 2025-10-29 | 28.02 | $27.87 | 309847 |
| 2025-10-28 | 28.00 | $28.19 | 343300 |
| 2025-10-27 | 27.90 | $28.34 | 206000 |
| 2025-10-24 | 27.76 | $28.26 | 259627 |
| 2025-10-23 | 27.60 | $28.44 | 261600 |
| 2025-10-22 | 27.38 | $28.04 | 254138 |
| 2025-10-21 | 27.21 | $27.99 | 225420 |
| 2025-10-20 | 27.01 | $27.47 | 273600 |
| 2025-10-17 | 26.90 | $27.52 | 237300 |
| 2025-10-16 | 26.75 | $27.30 | 329100 |
| 2025-10-15 | 26.63 | $27.31 | 417500 |
| 2025-10-14 | 26.49 | $26.53 | 404100 |
| 2025-10-13 | 26.49 | $25.60 | 407434 |
| 2025-10-10 | 26.68 | $25.06 | 957433 |
| 2025-10-09 | 27.02 | $26.19 | 355000 |
| 2025-10-08 | 27.17 | $27.07 | 382300 |
| 2025-10-07 | 27.17 | $26.81 | 386500 |
| 2025-10-06 | 27.21 | $27.23 | 346520 |
| 2025-10-03 | 27.17 | $27.49 | 344500 |
| 2025-10-02 | 27.07 | $26.92 | 303100 |
| 2025-10-01 | 27.07 | $26.86 | 476100 |
| 2025-09-30 | 27.08 | $26.61 | 401539 |
| 2025-09-29 | 27.15 | $26.72 | 485472 |
| 2025-09-26 | 27.19 | $27.35 | 425048 |
| 2025-09-25 | 27.12 | $26.70 | 504300 |
| 2025-09-24 | 27.16 | $26.90 | 349800 |
| 2025-09-23 | 27.17 | $26.65 | 376000 |
| 2025-09-22 | 27.23 | $26.60 | 516500 |
| 2025-09-19 | 27.30 | $26.34 | 1.6M |
| 2025-09-18 | 27.44 | $27.33 | 490385 |
| 2025-09-17 | 27.39 | $27.20 | 493425 |
| 2025-09-16 | 27.35 | $27.18 | 451537 |
| 2025-09-15 | 27.31 | $27.38 | 534400 |
| 2025-09-12 | 27.22 | $26.56 | 753932 |
| 2025-09-11 | 27.28 | $27.17 | 607403 |
| 2025-09-10 | 27.22 | $26.69 | 875023 |
| 2025-09-09 | 27.24 | $26.90 | 888700 |
| 2025-09-08 | 27.22 | $27.08 | 988722 |
| 2025-09-05 | 27.15 | $25.96 | 1.2M |
| 2025-09-04 | 27.30 | $27.63 | 1.3M |
| 2025-09-03 | 27.12 | $27.12 | 1.3M |
| 2025-09-02 | 27.01 | $27.03 | 680800 |
| 2025-08-29 | 26.90 | $27.00 | 579800 |
| 2025-08-28 | 26.77 | $27.07 | 530400 |
| 2025-08-27 | 26.60 | $27.00 | 516040 |
| 2025-08-26 | 26.42 | $26.59 | 563800 |
| 2025-08-25 | 26.28 | $26.71 | 409906 |
| 2025-08-22 | 26.09 | $26.99 | 465075 |
| 2025-08-21 | 25.81 | $26.05 | 434000 |
| 2025-08-20 | 25.68 | $25.85 | 474800 |
| 2025-08-19 | 25.56 | $26.07 | 366041 |
| 2025-08-18 | 25.38 | $26.10 | 378932 |
| 2025-08-15 | 25.15 | $25.88 | 623730 |
| 2025-08-14 | 24.94 | $25.63 | 444322 |
| 2025-08-13 | 24.74 | $26.12 | 457400 |
| 2025-08-12 | 24.40 | $25.18 | 505330 |
| 2025-08-11 | 24.20 | $24.41 | 349000 |
| 2025-08-08 | 24.13 | $24.39 | 412432 |
| 2025-08-07 | 24.05 | $24.30 | 482643 |
| 2025-08-06 | 23.98 | $24.44 | 519800 |
| 2025-08-05 | 23.87 | $24.39 | 818700 |
| 2025-08-04 | 23.75 | $24.25 | 597800 |
| 2025-08-01 | 23.64 | $23.25 | 610447 |
| 2025-07-31 | 23.72 | $23.60 | 615535 |
| 2025-07-30 | 23.74 | $23.65 | 425900 |
| 2025-07-29 | 23.76 | $24.00 | 401110 |
| 2025-07-28 | 23.70 | $24.36 | 539400 |
| 2025-07-25 | 23.55 | $24.10 | 451200 |
| 2025-07-24 | 23.44 | $24.00 | 487247 |
| 2025-07-23 | 23.34 | $24.33 | 501691 |
| 2025-07-22 | 23.14 | $23.51 | 527100 |
| 2025-07-21 | 23.09 | $23.21 | 520200 |
| 2025-07-18 | 23.10 | $23.08 | 564700 |
| 2025-07-17 | 23.13 | $23.87 | 666230 |
| 2025-07-16 | 23.01 | $23.16 | 783900 |
| 2025-07-15 | 23.02 | $23.23 | 661710 |
| 2025-07-14 | 23.01 | $23.94 | 666045 |
| 2025-07-11 | 22.86 | $23.97 | 540500 |
| 2025-07-10 | 22.68 | $23.75 | 697300 |
| 2025-07-09 | 22.52 | $23.55 | 595900 |
| 2025-07-08 | 22.39 | $23.66 | 727440 |
| 2025-07-07 | 22.21 | $23.54 | 1.1M |
| 2025-07-03 | 22.03 | $23.24 | 423500 |
| 2025-07-02 | 21.90 | $23.35 | 932521 |
| 2025-07-01 | 21.72 | $23.23 | 790300 |
| 2025-06-30 | 21.55 | $22.40 | 779617 |
| 2025-06-27 | 21.54 | $22.34 | 1.6M |
| 2025-06-26 | 21.55 | $22.49 | 717907 |
| 2025-06-25 | 21.53 | $21.75 | 708100 |
| 2025-06-24 | 21.68 | $22.01 | 818217 |
| 2025-06-23 | 21.81 | $21.79 | 1.4M |
| 2025-06-20 | 22.01 | $21.96 | 2.1M |
| 2025-06-18 | 22.22 | $21.45 | 1.5M |
| 2025-06-17 | 22.58 | $21.58 | 857900 |
| 2025-06-16 | 22.98 | $21.46 | 1.1M |
| 2025-06-13 | 23.48 | $20.54 | 1.2M |
| 2025-06-12 | 24.26 | $21.25 | 1.2M |
| 2025-06-11 | 25.03 | $21.77 | 1.1M |
| 2025-06-10 | 25.81 | $22.05 | 1.1M |
| 2025-06-09 | 26.66 | $22.16 | 2.2M |
| 2025-06-06 | 27.63 | $22.51 | 2.4M |
| 2025-06-05 | 28.68 | $27.67 | 813800 |
| 2025-06-04 | 28.80 | $28.40 | 444428 |
| 2025-06-03 | 28.79 | $29.09 | 663038 |
| 2025-06-02 | 28.62 | $28.70 | 764500 |
| 2025-05-30 | 28.50 | $29.05 | 1.1M |
| 2025-05-29 | 28.29 | $28.45 | 506124 |
| 2025-05-28 | 28.16 | $28.63 | 521813 |
| 2025-05-27 | 27.97 | $28.51 | 305100 |
| 2025-05-23 | 27.77 | $27.27 | 490040 |
| 2025-05-22 | 27.79 | $27.51 | 311100 |
| 2025-05-21 | 27.77 | $27.42 | 339100 |
| 2025-05-20 | 27.75 | $28.42 | 259442 |
| 2025-05-19 | 27.52 | $28.31 | 283200 |
| 2025-05-16 | 27.27 | $28.13 | 265700 |
| 2025-05-15 | 27.01 | $27.88 | 515837 |
| 2025-05-14 | 26.76 | $28.05 | 376437 |
| 2025-05-13 | 26.43 | $28.14 | 298240 |
| 2025-05-12 | 26.02 | $27.99 | 401402 |
| 2025-05-09 | 25.59 | $26.42 | 269521 |
| 2025-05-08 | 25.41 | $26.75 | 360838 |
| 2025-05-07 | 25.13 | $26.03 | 330449 |
| 2025-05-06 | 24.96 | $25.50 | 316514 |
| 2025-05-05 | 24.88 | $25.45 | 296200 |
| 2025-05-02 | 24.80 | $25.56 | 323606 |
| 2025-05-01 | 24.69 | $25.20 | 389100 |
| 2025-04-30 | 24.63 | $25.22 | 448347 |
| 2025-04-29 | 24.56 | $24.94 | 416831 |
| 2025-04-28 | 24.55 | $25.04 | 403274 |
| 2025-04-25 | 24.52 | $25.87 | 345300 |
| 2025-04-24 | 24.30 | $25.51 | 396900 |
| 2025-04-23 | 24.14 | $24.69 | 588300 |
| 2025-04-22 | 24.13 | $24.71 | 612300 |
| 2025-04-21 | 24.11 | $24.60 | 482300 |
| 2025-04-17 | 24.13 | $24.22 | 439100 |
| 2025-04-16 | 24.23 | $23.54 | 421500 |
| 2025-04-15 | 24.49 | $24.22 | 576340 |
| 2025-04-14 | 24.66 | $24.21 | 600855 |
| 2025-04-11 | 24.87 | $24.67 | 673800 |
| 2025-04-10 | 25.02 | $24.79 | 838200 |
| 2025-04-09 | 25.17 | $25.14 | 991100 |
| 2025-04-08 | 25.27 | $22.51 | 1.2M |
| 2025-04-07 | 25.96 | $24.24 | 1.1M |
| 2025-04-04 | 26.39 | $25.60 | 1.3M |
| 2025-04-03 | 26.61 | $25.38 | 1.1M |
| 2025-04-02 | 26.91 | $27.90 | 465000 |
| 2025-04-01 | 26.73 | $27.48 | 587500 |
| 2025-03-31 | 26.61 | $27.35 | 708400 |
| 2025-03-28 | 26.50 | $27.22 | 586605 |
| 2025-03-27 | 26.41 | $27.34 | 389500 |
| 2025-03-26 | 26.27 | $27.26 | 555600 |
| 2025-03-25 | 26.14 | $27.11 | 462100 |
| 2025-03-24 | 26.02 | $27.58 | 577017 |
| 2025-03-21 | 25.79 | $26.20 | 2.8M |
| 2025-03-20 | 25.82 | $26.65 | 541747 |
| 2025-03-19 | 25.76 | $26.73 | 479300 |
| 2025-03-18 | 25.68 | $26.13 | 723102 |
| 2025-03-17 | 25.73 | $27.06 | 895925 |
| 2025-03-14 | 25.59 | $26.68 | 639300 |
| 2025-03-13 | 25.52 | $26.10 | 1.7M |
| 2025-03-12 | 25.56 | $25.34 | 676246 |
| 2025-03-11 | 25.79 | $25.92 | 527348 |
| 2025-03-10 | 25.94 | $25.93 | 623139 |
| 2025-03-07 | 26.11 | $26.43 | 611206 |
| 2025-03-06 | 26.22 | $26.57 | 522571 |
| 2025-03-05 | 26.33 | $25.66 | 545536 |
| 2025-03-04 | 26.65 | $25.44 | 501744 |
| 2025-03-03 | 27.08 | $26.65 | 702331 |
| 2025-02-28 | 27.33 | $27.07 | 749937 |
| 2025-02-27 | 27.54 | $26.38 | 591506 |
| 2025-02-26 | 27.94 | $26.69 | 830600 |
| 2025-02-25 | 28.35 | $27.04 | 730900 |
| 2025-02-24 | 28.75 | $28.02 | 420000 |
| 2025-02-21 | 29.02 | $28.13 | 493300 |
| 2025-02-20 | 29.31 | $28.85 | 376100 |
| 2025-02-19 | 29.50 | $29.02 | 414100 |
| 2025-02-18 | 29.70 | $29.50 | 368300 |
| 2025-02-14 | 29.82 | $29.72 | 247200 |
| 2025-02-13 | 29.93 | $30.30 | 286701 |
| 2025-02-12 | 29.93 | $29.25 | 295900 |
| 2025-02-11 | 30.16 | $30.01 | 290231 |
| 2025-02-10 | 30.27 | $29.73 | 352822 |
| 2025-02-07 | 30.45 | $29.63 | 400000 |
| 2025-02-06 | 30.70 | $29.70 | 341400 |
| 2025-02-05 | 30.97 | $30.30 | 302700 |
| 2025-02-04 | 31.16 | $30.26 | 377300 |
| 2025-02-03 | 31.39 | $29.52 | 359400 |
| 2025-01-31 | 31.82 | $31.22 | 581100 |
| 2025-01-30 | 31.96 | $32.88 | 311700 |
| 2025-01-29 | 31.77 | $32.47 | 257400 |
| 2025-01-28 | 31.64 | $32.37 | 264200 |
| 2025-01-27 | 31.51 | $32.18 | 373500 |
| 2025-01-24 | 31.40 | $31.89 | 508033 |
| 2025-01-23 | 31.34 | $31.46 | 433412 |
| 2025-01-22 | 31.36 | $31.46 | 348326 |
| 2025-01-21 | 31.38 | $31.36 | 1.6M |
| 2025-01-17 | 31.43 | $30.91 | 317000 |
| 2025-01-16 | 31.59 | $30.59 | 353321 |
| 2025-01-15 | 31.84 | $31.44 | 406500 |
| 2025-01-14 | 31.96 | $30.55 | 367131 |
| 2025-01-13 | 32.28 | $30.59 | 465204 |
| 2025-01-10 | 32.64 | $31.40 | 473248 |
| 2025-01-08 | 32.89 | $32.20 | 268100 |
| 2025-01-07 | 33.02 | $32.36 | 434000 |
| 2025-01-06 | 33.12 | $32.76 | 261700 |
| 2025-01-03 | 33.16 | $32.14 | 232434 |
| 2025-01-02 | 33.34 | $32.02 | 270200 |
| 2024-12-31 | 33.56 | $32.62 | 329634 |
| 2024-12-30 | 33.69 | $32.47 | 236845 |
| 2024-12-27 | 33.87 | $32.74 | 203500 |
| 2024-12-26 | 34.02 | $33.14 | 247806 |
| 2024-12-24 | 34.09 | $33.17 | 122900 |
| 2024-12-23 | 34.18 | $33.23 | 471300 |
| 2024-12-20 | 34.25 | $32.83 | 3.8M |
| 2024-12-19 | 34.41 | $33.67 | 614839 |
| 2024-12-18 | 34.42 | $34.09 | 535783 |
| 2024-12-17 | 34.33 | $35.48 | 713417 |
| 2024-12-16 | 33.93 | $34.94 | 584500 |
| 2024-12-13 | 33.57 | $36.10 | 624210 |
| 2024-12-12 | 32.89 | $34.65 | 549900 |
| 2024-12-11 | 32.41 | $35.21 | 780405 |
| 2024-12-10 | 31.73 | $34.87 | 1.0M |
| 2024-12-09 | 31.01 | $31.58 | 788506 |
| 2024-12-06 | 30.87 | $31.42 | 344505 |
| 2024-12-05 | 30.73 | $31.04 | 371000 |
| 2024-12-04 | 30.66 | $31.71 | 398311 |
| 2024-12-03 | 30.42 | $31.76 | 536440 |
| 2024-12-02 | 30.15 | $31.38 | 668800 |
| 2024-11-29 | 29.90 | $29.63 | 224800 |
| 2024-11-27 | 29.99 | $29.62 | 351900 |
| 2024-11-26 | 30.10 | $30.34 | 383900 |
| 2024-11-25 | 30.07 | $30.95 | 281400 |
| 2024-11-22 | 29.91 | $30.11 | 373800 |
| 2024-11-21 | 29.90 | $29.22 | 450900 |
| 2024-11-20 | 30.09 | $28.56 | 504917 |
| 2024-11-19 | 30.44 | $29.24 | 302000 |
| 2024-11-18 | 30.71 | $29.72 | 249115 |
| 2024-11-15 | 30.91 | $30.33 | 251847 |
| 2024-11-14 | 31.03 | $30.79 | 291548 |
| 2024-11-13 | 31.06 | $30.86 | 317000 |
| 2024-11-12 | 31.08 | $31.27 | 414040 |
| 2024-11-11 | 31.02 | $31.13 | 315400 |
| 2024-11-08 | 30.98 | $30.86 | 375700 |
| 2024-11-07 | 30.98 | $31.44 | 379007 |
| 2024-11-06 | 30.87 | $30.89 | 483522 |
| 2024-11-05 | 30.85 | $30.54 | 290119 |
| 2024-11-04 | 30.90 | $29.80 | 326100 |
| 2024-11-01 | 31.11 | $30.00 | 342200 |
| 2024-10-31 | 31.32 | $30.28 | 411500 |
| 2024-10-30 | 31.49 | $31.05 | 302448 |
| 2024-10-29 | 31.53 | $31.13 | 175600 |
| 2024-10-28 | 31.56 | $31.30 | 219008 |
| 2024-10-25 | 31.55 | $30.60 | 217049 |
| 2024-10-24 | 31.68 | $30.69 | 320900 |
| 2024-10-23 | 31.82 | $30.85 | 266400 |
| 2024-10-22 | 31.93 | $31.34 | 221702 |
| 2024-10-21 | 31.96 | $31.88 | 468922 |
| 2024-10-18 | 31.87 | $33.38 | 390942 |
| 2024-10-17 | 31.45 | $32.76 | 388000 |
| 2024-10-16 | 31.08 | $32.23 | 436741 |
| 2024-10-15 | 30.77 | $31.33 | 496232 |
| 2024-10-14 | 30.59 | $30.51 | 331604 |
| 2024-10-11 | 30.55 | $30.45 | 272216 |
| 2024-10-10 | 30.51 | $30.35 | 349706 |
| 2024-10-09 | 30.49 | $30.40 | 594047 |
| 2024-10-08 | 30.44 | $29.61 | 432622 |
| 2024-10-07 | 30.56 | $29.67 | 544500 |
| 2024-10-04 | 30.68 | $30.11 | 492818 |
| 2024-10-03 | 30.72 | $28.49 | 452121 |
| 2024-10-02 | 31.10 | $29.18 | 515500 |
| 2024-10-01 | 31.40 | $30.45 | 517800 |
| 2024-09-30 | 31.47 | $30.52 | 595711 |
| 2024-09-27 | 31.52 | $30.05 | 445400 |
| 2024-09-26 | 31.68 | $30.27 | 650500 |
| 2024-09-25 | 31.81 | $30.05 | 615300 |
| 2024-09-24 | 31.99 | $31.57 | 402518 |
| 2024-09-23 | 31.88 | $31.82 | 494223 |
| 2024-09-20 | 31.68 | $31.71 | 1.8M |
| 2024-09-19 | 31.47 | $31.85 | 466800 |
| 2024-09-18 | 31.18 | $31.80 | 517900 |
| 2024-09-17 | 30.84 | $32.06 | 439515 |
| 2024-09-16 | 30.39 | $31.74 | 504800 |
| 2024-09-13 | 29.92 | $31.19 | 554322 |
| 2024-09-12 | 29.49 | $30.07 | 570800 |
| 2024-09-11 | 29.21 | $30.57 | 669500 |
| 2024-09-10 | 28.77 | $30.53 | 962521 |
| 2024-09-09 | 28.27 | $30.85 | 1.1M |
| 2024-09-06 | 27.61 | $32.18 | 1.2M |
| 2024-09-05 | 26.56 | $30.55 | 2.3M |
| 2024-09-04 | 25.69 | $25.04 | 643714 |
| 2024-09-03 | 25.83 | $25.24 | 598520 |
| 2024-08-30 | 25.96 | $26.47 | 343700 |
| 2024-08-29 | 25.85 | $26.31 | 359315 |
| 2024-08-28 | 25.75 | $25.79 | 598800 |
| 2024-08-27 | 25.75 | $26.29 | 248441 |
| 2024-08-26 | 25.65 | $26.40 | 359828 |
| 2024-08-23 | 25.50 | $26.54 | 351000 |
| 2024-08-22 | 25.30 | $25.72 | 360700 |
| 2024-08-21 | 25.25 | $26.20 | 475000 |
| 2024-08-20 | 25.08 | $25.79 | 290240 |
| 2024-08-19 | 24.98 | $25.89 | 307400 |
| 2024-08-16 | 24.85 | $25.58 | 227426 |
| 2024-08-15 | 24.76 | $25.39 | 334600 |
| 2024-08-14 | 24.70 | $24.64 | 370345 |
| 2024-08-13 | 24.79 | $24.85 | 346134 |
| 2024-08-12 | 24.86 | $24.60 | 304331 |
| 2024-08-09 | 24.99 | $24.88 | 221103 |
| 2024-08-08 | 25.09 | $24.84 | 321900 |
| 2024-08-07 | 25.22 | $24.14 | 403106 |
| 2024-08-06 | 25.52 | $24.48 | 371400 |
| 2024-08-05 | 25.81 | $24.05 | 528500 |
| 2024-08-02 | 26.23 | $24.75 | 405000 |
| 2024-08-01 | 26.57 | $26.66 | 314140 |
| 2024-07-31 | 26.56 | $27.57 | 356740 |
| 2024-07-30 | 26.37 | $27.04 | 349300 |
| 2024-07-29 | 26.25 | $27.00 | 458727 |
| 2024-07-26 | 26.13 | $26.65 | 454345 |
| 2024-07-25 | 26.06 | $25.85 | 507200 |
| 2024-07-24 | 26.15 | $26.33 | 388500 |
| 2024-07-23 | 26.16 | $26.87 | 637791 |
| 2024-07-22 | 26.06 | $26.53 | 642478 |
| 2024-07-19 | 26.01 | $25.54 | 480755 |
| 2024-07-18 | 26.18 | $26.06 | 503521 |
| 2024-07-17 | 26.26 | $26.55 | 701273 |
| 2024-07-16 | 26.25 | $26.90 | 588201 |
| 2024-07-15 | 26.17 | $26.13 | 808536 |
| 2024-07-12 | 26.24 | $26.08 | 641767 |
| 2024-07-11 | 26.34 | $26.83 | 735264 |
| 2024-07-10 | 26.30 | $26.14 | 853557 |
| 2024-07-09 | 26.40 | $25.75 | 513317 |
| 2024-07-08 | 26.60 | $26.43 | 574374 |
| 2024-07-05 | 26.70 | $26.58 | 475741 |
| 2024-07-03 | 26.78 | $26.47 | 263305 |
| 2024-07-02 | 26.90 | $26.57 | 428898 |
| 2024-07-01 | 27.02 | $26.82 | 655443 |
| 2024-06-28 | 27.11 | $27.07 | 1.2M |
| 2024-06-27 | 27.17 | $26.81 | 874817 |
| 2024-06-26 | 27.29 | $27.15 | 940588 |
| 2024-06-25 | 27.36 | $27.28 | 541679 |
| 2024-06-24 | 27.42 | $28.21 | 630928 |
| 2024-06-21 | 27.29 | $27.85 | 4.3M |
| 2024-06-20 | 27.23 | $27.01 | 795306 |
| 2024-06-18 | 27.33 | $27.44 | 667817 |
| 2024-06-17 | 27.35 | $27.36 | 848401 |
| 2024-06-14 | 27.41 | $26.54 | 550395 |
| 2024-06-13 | 27.64 | $26.30 | 838662 |
| 2024-06-12 | 27.97 | $26.01 | 575988 |
| 2024-06-11 | 28.41 | $27.07 | 587259 |
| 2024-06-10 | 28.70 | $26.85 | 861534 |
| 2024-06-07 | 29.08 | $26.85 | 1.1M |
| 2024-06-06 | 29.52 | $27.08 | 1.4M |
| 2024-06-05 | 29.98 | $31.30 | 867695 |
| 2024-06-04 | 29.62 | $30.71 | 528760 |
| 2024-06-03 | 29.33 | $31.03 | 621471 |
| 2024-05-31 | 28.92 | $30.06 | 588435 |
| 2024-05-30 | 28.64 | $29.35 | 513312 |
| 2024-05-29 | 28.47 | $29.13 | 515647 |
| 2024-05-28 | 28.32 | $29.70 | 483499 |
| 2024-05-24 | 28.03 | $28.82 | 410071 |
| 2024-05-23 | 27.87 | $28.01 | 560235 |
| 2024-05-22 | 27.86 | $27.90 | 596994 |
| 2024-05-21 | 27.87 | $27.50 | 387549 |
| 2024-05-20 | 27.96 | $27.21 | 409537 |
| 2024-05-17 | 28.14 | $27.76 | 277478 |
| 2024-05-16 | 28.22 | $28.22 | 256669 |
| 2024-05-15 | 28.23 | $28.40 | 284778 |
| 2024-05-14 | 28.19 | $28.45 | 301866 |
| 2024-05-13 | 28.15 | $28.14 | 319702 |
| 2024-05-10 | 28.16 | $27.99 | 313726 |
| 2024-05-09 | 28.20 | $28.23 | 380977 |
| 2024-05-08 | 28.20 | $27.76 | 350770 |
| 2024-05-07 | 28.30 | $28.40 | 375697 |
| 2024-05-06 | 28.27 | $28.58 | 362158 |
| 2024-05-03 | 28.21 | $28.59 | 420712 |
| 2024-05-02 | 28.14 | $28.50 | 356353 |
| 2024-05-01 | 28.07 | $28.28 | 313718 |
| 2024-04-30 | 28.04 | $28.15 | 328368 |
| 2024-04-29 | 28.04 | $28.68 | 347680 |
| 2024-04-26 | 27.92 | $28.42 | 352300 |
| 2024-04-25 | 27.84 | $28.50 | 418391 |
| 2024-04-24 | 27.73 | $29.06 | 417138 |
| 2024-04-23 | 27.49 | $28.95 | 627369 |
| 2024-04-22 | 27.24 | $27.84 | 270663 |
| 2024-04-19 | 27.18 | $27.64 | 337571 |
| 2024-04-18 | 27.16 | $27.15 | 286629 |
| 2024-04-17 | 27.24 | $27.28 | 417509 |
| 2024-04-16 | 27.31 | $27.75 | 425155 |
| 2024-04-15 | 27.30 | $27.12 | 586800 |
| 2024-04-12 | 27.42 | $27.12 | 331555 |
| 2024-04-11 | 27.57 | $27.91 | 480903 |
| 2024-04-10 | 27.57 | $27.52 | 695256 |
| 2024-04-09 | 27.67 | $28.12 | 377966 |
| 2024-04-08 | 27.66 | $28.32 | 451164 |
| 2024-04-05 | 27.61 | $28.16 | 598795 |
| 2024-04-04 | 27.59 | $28.03 | 670066 |
| 2024-04-03 | 27.59 | $27.59 | 491049 |
| 2024-04-02 | 27.70 | $27.73 | 774170 |
| 2024-04-01 | 27.80 | $28.53 | 514185 |
| 2024-03-28 | 27.76 | $29.01 | 555520 |
| 2024-03-27 | 27.61 | $28.80 | 523532 |
| 2024-03-26 | 27.49 | $27.78 | 480623 |
| 2024-03-25 | 27.57 | $27.43 | 667002 |
| 2024-03-22 | 27.74 | $27.36 | 534486 |
| 2024-03-21 | 27.97 | $28.52 | 542694 |
| 2024-03-20 | 27.99 | $28.15 | 583369 |
| 2024-03-19 | 28.10 | $27.35 | 518950 |
| 2024-03-18 | 28.41 | $26.34 | 1.3M |
| 2024-03-15 | 28.98 | $26.19 | 3.8M |
| 2024-03-14 | 29.69 | $26.67 | 2.3M |
| 2024-03-13 | 30.41 | $30.33 | 932805 |
| 2024-03-12 | 30.47 | $30.38 | 602868 |
| 2024-03-11 | 30.54 | $29.50 | 696652 |
| 2024-03-08 | 30.81 | $29.58 | 464486 |
| 2024-03-07 | 31.11 | $29.68 | 464697 |
| 2024-03-06 | 31.44 | $29.30 | 501166 |
| 2024-03-05 | 31.90 | $29.49 | 517390 |
| 2024-03-04 | 32.39 | $29.73 | 1.3M |
| 2024-03-01 | 32.91 | $33.24 | 452588 |
| 2024-02-29 | 32.77 | $33.27 | 650496 |
| 2024-02-28 | 32.60 | $32.05 | 1.1M |
| 2024-02-27 | 32.65 | $33.65 | 475748 |
| 2024-02-26 | 32.37 | $33.51 | 1.1M |
| 2024-02-23 | 32.08 | $33.23 | 396370 |
| 2024-02-22 | 31.79 | $32.73 | 453559 |
| 2024-02-21 | 31.56 | $32.65 | 915322 |
| 2024-02-20 | 31.31 | $31.85 | 418011 |
| 2024-02-16 | 31.19 | $31.71 | 313777 |
| 2024-02-15 | 31.08 | $32.09 | 465330 |
| 2024-02-14 | 30.86 | $31.34 | 325842 |
| 2024-02-13 | 30.78 | $30.96 | 541990 |
| 2024-02-12 | 30.76 | $31.87 | 511171 |
| 2024-02-09 | 30.55 | $31.63 | 489801 |
| 2024-02-08 | 30.35 | $31.40 | 450071 |
| 2024-02-07 | 30.18 | $29.89 | 371239 |
| 2024-02-06 | 30.30 | $30.02 | 426687 |
| 2024-02-05 | 30.41 | $29.36 | 665394 |
| 2024-02-02 | 30.68 | $30.16 | 445124 |
| 2024-02-01 | 30.83 | $30.90 | 545959 |
| 2024-01-31 | 30.85 | $30.09 | 651977 |
| 2024-01-30 | 31.05 | $31.58 | 562733 |
| 2024-01-29 | 30.96 | $31.54 | 519718 |
| 2024-01-26 | 30.87 | $30.91 | 375858 |
| 2024-01-25 | 30.90 | $30.74 | 384442 |
| 2024-01-24 | 30.98 | $30.22 | 555343 |
| 2024-01-23 | 31.17 | $30.43 | 547159 |
| 2024-01-22 | 31.36 | $30.48 | 547101 |
| 2024-01-19 | 31.56 | $29.90 | 716122 |
| 2024-01-18 | 31.92 | $30.39 | 558166 |
| 2024-01-17 | 32.24 | $30.63 | 604842 |
| 2024-01-16 | 32.55 | $31.19 | 794963 |
| 2024-01-12 | 32.79 | $31.78 | 463952 |
| 2024-01-11 | 32.95 | $31.38 | 551982 |
| 2024-01-10 | 33.21 | $31.93 | 458024 |
| 2024-01-09 | 33.39 | $31.61 | 635933 |
| 2024-01-08 | 33.67 | $32.08 | 573747 |
| 2024-01-05 | 33.88 | $31.63 | 530351 |
| 2024-01-04 | 34.22 | $32.14 | 463793 |
| 2024-01-03 | 34.49 | $32.31 | 697026 |
| 2024-01-02 | 34.77 | $33.54 | 680394 |
| 2023-12-29 | 34.82 | $33.98 | 501840 |
| 2023-12-28 | 34.77 | $34.03 | 384343 |
| 2023-12-27 | 34.69 | $34.00 | 364147 |
| 2023-12-26 | 34.59 | $33.96 | 409366 |
| 2023-12-22 | 34.48 | $33.56 | 458846 |
| 2023-12-21 | 34.42 | $33.71 | 551967 |
| 2023-12-20 | 34.30 | $33.37 | 638570 |
| 2023-12-19 | 34.22 | $34.91 | 644405 |
| 2023-12-18 | 33.79 | $34.17 | 953388 |
| 2023-12-15 | 33.44 | $35.41 | 3.6M |
| 2023-12-14 | 32.75 | $35.02 | 848865 |
| 2023-12-13 | 32.02 | $33.73 | 744024 |
| 2023-12-12 | 31.43 | $33.86 | 864531 |
| 2023-12-11 | 30.72 | $32.97 | 809354 |
| 2023-12-08 | 30.06 | $31.74 | 758988 |
| 2023-12-07 | 29.55 | $30.07 | 680083 |
| 2023-12-06 | 29.31 | $28.80 | 752910 |
| 2023-12-05 | 29.29 | $29.24 | 1.3M |
| 2023-12-04 | 29.16 | $29.64 | 762750 |
| 2023-12-01 | 28.92 | $29.17 | 648629 |
| 2023-11-30 | 28.74 | $28.77 | 570163 |
| 2023-11-29 | 28.60 | $28.81 | 662022 |
| 2023-11-28 | 28.43 | $28.82 | 506502 |
| 2023-11-27 | 28.22 | $28.35 | 557256 |
| 2023-11-24 | 28.08 | $28.27 | 139744 |
| 2023-11-22 | 27.92 | $27.64 | 334697 |
| 2023-11-21 | 27.86 | $27.89 | 336409 |
| 2023-11-20 | 27.73 | $28.58 | 442186 |
| 2023-11-17 | 27.43 | $28.06 | 421359 |
| 2023-11-16 | 27.18 | $27.21 | 496202 |
| 2023-11-15 | 27.08 | $27.45 | 820209 |
| 2023-11-14 | 26.89 | $27.90 | 514344 |
| 2023-11-13 | 26.58 | $26.36 | 401597 |
| 2023-11-10 | 26.54 | $26.22 | 396353 |
| 2023-11-09 | 26.51 | $25.73 | 386636 |
| 2023-11-08 | 26.58 | $26.33 | 469246 |
| 2023-11-07 | 26.54 | $27.41 | 325610 |
| 2023-11-06 | 26.25 | $27.11 | 383531 |
| 2023-11-03 | 25.97 | $27.18 | 634773 |
| 2023-11-02 | 25.63 | $26.61 | 926755 |
| 2023-11-01 | 25.34 | $25.32 | 469641 |
| 2023-10-31 | 25.29 | $25.55 | 413761 |
| 2023-10-30 | 25.17 | $25.26 | 419623 |
| 2023-10-27 | 25.09 | $24.57 | 319403 |
| 2023-10-26 | 25.14 | $24.90 | 324629 |
| 2023-10-25 | 25.13 | $25.07 | 543441 |
| 2023-10-24 | 25.07 | $25.24 | 416822 |
| 2023-10-23 | 24.97 | $24.55 | 508193 |
| 2023-10-20 | 24.99 | $24.72 | 313638 |
| 2023-10-19 | 24.98 | $25.01 | 323987 |
| 2023-10-18 | 24.90 | $25.29 | 331775 |
| 2023-10-17 | 24.74 | $25.65 | 655195 |
| 2023-10-16 | 24.48 | $24.23 | 359806 |
| 2023-10-13 | 24.48 | $23.40 | 428836 |
| 2023-10-12 | 24.64 | $23.93 | 447006 |
| 2023-10-11 | 24.72 | $24.78 | 469773 |
| 2023-10-10 | 24.62 | $24.23 | 297085 |
| 2023-10-09 | 24.63 | $23.84 | 404376 |
| 2023-10-06 | 24.71 | $23.42 | 429672 |
| 2023-10-05 | 24.88 | $23.53 | 417115 |
| 2023-10-04 | 25.06 | $24.31 | 559536 |
| 2023-10-03 | 25.09 | $24.43 | 566417 |
| 2023-10-02 | 25.10 | $24.80 | 663369 |
| 2023-09-29 | 25.03 | $24.92 | 1.3M |
| 2023-09-28 | 24.91 | $24.90 | 653720 |
| 2023-09-27 | 24.77 | $24.48 | 506523 |
| 2023-09-26 | 24.68 | $23.95 | 528953 |
| 2023-09-25 | 24.69 | $24.08 | 371347 |
| 2023-09-22 | 24.67 | $23.98 | 484790 |
| 2023-09-21 | 24.65 | $24.42 | 726993 |
| 2023-09-20 | 24.53 | $24.94 | 557399 |
| 2023-09-19 | 24.27 | $24.77 | 494577 |
| 2023-09-18 | 24.00 | $25.09 | 683532 |
| 2023-09-15 | 23.60 | $25.24 | 3.0M |
| 2023-09-14 | 23.11 | $24.81 | 622083 |
| 2023-09-13 | 22.62 | $24.42 | 645147 |
| 2023-09-12 | 22.13 | $24.48 | 786905 |
| 2023-09-11 | 21.54 | $24.25 | 1.2M |
| 2023-09-08 | 20.91 | $23.65 | 1.2M |
| 2023-09-07 | 20.29 | $23.98 | 1.8M |
| 2023-09-06 | 19.51 | $19.30 | 408700 |
| 2023-09-05 | 19.59 | $19.40 | 430900 |
| 2023-09-01 | 19.67 | $20.19 | 244500 |
| 2023-08-31 | 19.59 | $19.85 | 221000 |
| 2023-08-30 | 19.57 | $19.84 | 368300 |
| 2023-08-29 | 19.55 | $19.17 | 156400 |
| 2023-08-28 | 19.67 | $18.85 | 186500 |
| 2023-08-25 | 19.88 | $18.70 | 248300 |
| 2023-08-24 | 20.16 | $18.87 | 286800 |
| 2023-08-23 | 20.44 | $19.17 | 198400 |
| 2023-08-22 | 20.71 | $19.20 | 374000 |
| 2023-08-21 | 21.02 | $20.10 | 280500 |
| 2023-08-18 | 21.18 | $20.78 | 254000 |
| 2023-08-17 | 21.23 | $20.63 | 264900 |
| 2023-08-16 | 21.31 | $20.68 | 274400 |
| 2023-08-15 | 21.39 | $20.98 | 548300 |
| 2023-08-14 | 21.42 | $20.90 | 1.1M |
| 2023-08-11 | 21.47 | $21.71 | 312600 |
| 2023-08-10 | 21.35 | $21.62 | 669200 |
| 2023-08-09 | 21.23 | $21.50 | 635700 |
| 2023-08-08 | 21.11 | $21.46 | 341100 |
| 2023-08-07 | 20.97 | $21.17 | 317200 |
| 2023-08-04 | 20.88 | $20.86 | 260300 |
| 2023-08-03 | 20.83 | $20.79 | 368400 |
| 2023-08-02 | 20.78 | $20.46 | 385500 |
| 2023-08-01 | 20.80 | $20.90 | 379900 |
| 2023-07-31 | 20.72 | $20.71 | 340800 |
| 2023-07-28 | 20.66 | $20.66 | 223900 |
| 2023-07-27 | 20.61 | $20.38 | 295600 |
| 2023-07-26 | 20.60 | $20.54 | 240900 |
| 2023-07-25 | 20.55 | $20.31 | 205600 |
| 2023-07-24 | 20.55 | $20.40 | 324500 |
| 2023-07-21 | 20.52 | $20.16 | 388900 |
| 2023-07-20 | 20.53 | $20.88 | 303700 |
| 2023-07-19 | 20.38 | $20.69 | 477900 |
| 2023-07-18 | 20.26 | $20.45 | 377300 |
| 2023-07-17 | 20.15 | $20.01 | 506000 |
| 2023-07-14 | 20.13 | $20.21 | 409300 |
| 2023-07-13 | 20.05 | $19.88 | 315700 |
| 2023-07-12 | 20.02 | $20.18 | 532900 |
| 2023-07-11 | 19.93 | $20.09 | 358900 |
| 2023-07-10 | 19.84 | $19.53 | 352200 |
| 2023-07-07 | 19.85 | $18.74 | 516200 |
| 2023-07-06 | 20.02 | $18.92 | 381400 |
| 2023-07-05 | 20.18 | $19.29 | 519600 |
| 2023-07-03 | 20.28 | $19.94 | 300400 |
| 2023-06-30 | 20.25 | $19.27 | 610900 |
| 2023-06-29 | 20.36 | $20.55 | 545200 |
| 2023-06-28 | 20.21 | $19.90 | 513200 |
| 2023-06-27 | 20.17 | $19.75 | 399100 |
| 2023-06-26 | 20.15 | $19.28 | 353600 |
| 2023-06-23 | 20.21 | $19.37 | 994200 |
| 2023-06-22 | 20.27 | $19.95 | 650700 |
| 2023-06-21 | 20.20 | $20.19 | 366900 |
| 2023-06-20 | 20.06 | $20.10 | 532000 |
| 2023-06-16 | 19.91 | $19.54 | 1.5M |
| 2023-06-15 | 19.85 | $19.98 | 441700 |
| 2023-06-14 | 19.69 | $19.94 | 502000 |
| 2023-06-13 | 19.49 | $20.00 | 442500 |
| 2023-06-12 | 19.25 | $19.98 | 521900 |
| 2023-06-09 | 18.96 | $20.19 | 464000 |
| 2023-06-08 | 18.58 | $20.29 | 533500 |
| 2023-06-07 | 18.11 | $20.33 | 1.2M |
| 2023-06-06 | 17.55 | $20.98 | 2.4M |
| 2023-06-05 | 16.76 | $16.39 | 560600 |
| 2023-06-02 | 16.81 | $16.84 | 443500 |
| 2023-06-01 | 16.77 | $16.02 | 401900 |
| 2023-05-31 | 16.89 | $16.08 | 798000 |
| 2023-05-30 | 17.02 | $17.05 | 408700 |
| 2023-05-26 | 16.97 | $17.32 | 238200 |
| 2023-05-25 | 16.84 | $16.78 | 358600 |
| 2023-05-24 | 16.81 | $16.94 | 435400 |
| 2023-05-23 | 16.74 | $17.12 | 350600 |
| 2023-05-22 | 16.61 | $16.75 | 310700 |
| 2023-05-19 | 16.54 | $16.44 | 418900 |
| 2023-05-18 | 16.53 | $17.31 | 316100 |
| 2023-05-17 | 16.32 | $16.92 | 310800 |
| 2023-05-16 | 16.16 | $16.27 | 303000 |
| 2023-05-15 | 16.11 | $16.66 | 375200 |
| 2023-05-12 | 15.98 | $16.21 | 302200 |
| 2023-05-11 | 15.91 | $16.48 | 356500 |
| 2023-05-10 | 15.77 | $16.14 | 323900 |
| 2023-05-09 | 15.69 | $16.13 | 369400 |
| 2023-05-08 | 15.59 | $16.20 | 460700 |
| 2023-05-05 | 15.46 | $15.69 | 351300 |
| 2023-05-04 | 15.42 | $14.75 | 523400 |
| 2023-05-03 | 15.57 | $14.95 | 426400 |
| 2023-05-02 | 15.70 | $15.17 | 417700 |
| 2023-05-01 | 15.81 | $15.80 | 515900 |
| 2023-04-28 | 15.80 | $15.70 | 477200 |
| 2023-04-27 | 15.81 | $15.55 | 411200 |
| 2023-04-26 | 15.86 | $15.35 | 506800 |
| 2023-04-25 | 15.95 | $15.25 | 681900 |
| 2023-04-24 | 16.08 | $16.45 | 470300 |
| 2023-04-21 | 15.97 | $16.20 | 373500 |
| 2023-04-20 | 15.90 | $16.02 | 606900 |
| 2023-04-19 | 15.85 | $16.21 | 578200 |
| 2023-04-18 | 15.75 | $16.25 | 506600 |
| 2023-04-17 | 15.63 | $16.12 | 430700 |
| 2023-04-14 | 15.52 | $16.23 | 519900 |
| 2023-04-13 | 15.36 | $15.94 | 385700 |
| 2023-04-12 | 15.24 | $15.64 | 574700 |
| 2023-04-11 | 15.17 | $15.87 | 514400 |
| 2023-04-10 | 15.04 | $15.47 | 575500 |
| 2023-04-06 | 14.96 | $14.97 | 550900 |
| 2023-04-05 | 14.99 | $14.90 | 681800 |
| 2023-04-04 | 15.04 | $15.45 | 668100 |
| 2023-04-03 | 14.97 | $15.56 | 606100 |
| 2023-03-31 | 14.88 | $15.55 | 736500 |
| 2023-03-30 | 14.77 | $15.39 | 343800 |
| 2023-03-29 | 14.69 | $15.32 | 649500 |
| 2023-03-28 | 14.61 | $14.82 | 1.3M |
| 2023-03-27 | 14.62 | $14.04 | 933200 |
| 2023-03-24 | 14.80 | $14.23 | 744900 |
| 2023-03-23 | 14.97 | $14.32 | 895500 |
| 2023-03-22 | 15.16 | $14.39 | 1.1M |
| 2023-03-21 | 15.36 | $14.84 | 1.2M |
| 2023-03-20 | 15.50 | $15.00 | 895800 |
| 2023-03-17 | 15.63 | $15.03 | 1.4M |
| 2023-03-16 | 15.78 | $15.27 | 1.1M |
| 2023-03-15 | 15.90 | $15.47 | 1.0M |
| 2023-03-14 | 16.00 | $15.33 | 809700 |
| 2023-03-13 | 16.15 | $15.02 | 830700 |
| 2023-03-10 | 16.38 | $15.84 | 689900 |
| 2023-03-09 | 16.48 | $15.85 | 574200 |
| 2023-03-08 | 16.58 | $16.45 | 434000 |
| 2023-03-07 | 16.58 | $16.58 | 610100 |
| 2023-03-06 | 16.55 | $16.13 | 573000 |
| 2023-03-03 | 16.61 | $17.12 | 522400 |
| 2023-03-02 | 16.47 | $16.79 | 430000 |
| 2023-03-01 | 16.37 | $16.28 | 449600 |
| 2023-02-28 | 16.36 | $16.61 | 604600 |
| 2023-02-27 | 16.28 | $16.39 | 402100 |
| 2023-02-24 | 16.23 | $16.22 | 470600 |
| 2023-02-23 | 16.21 | $16.35 | 439600 |
| 2023-02-22 | 16.15 | $16.15 | 633300 |
| 2023-02-21 | 16.13 | $15.76 | 909100 |
| 2023-02-17 | 16.19 | $16.55 | 462200 |
| 2023-02-16 | 16.09 | $16.14 | 528300 |
| 2023-02-15 | 16.05 | $16.20 | 574500 |
| 2023-02-14 | 16.00 | $15.82 | 647900 |
| 2023-02-13 | 16.02 | $15.72 | 431300 |
| 2023-02-10 | 16.06 | $15.16 | 602100 |
| 2023-02-09 | 16.22 | $14.99 | 781600 |
| 2023-02-08 | 16.45 | $14.93 | 876400 |
| 2023-02-07 | 16.72 | $16.53 | 477500 |
| 2023-02-06 | 16.69 | $16.57 | 449000 |
| 2023-02-03 | 16.65 | $17.00 | 618700 |
| 2023-02-02 | 16.50 | $17.05 | 648600 |
| 2023-02-01 | 16.32 | $17.22 | 542100 |
| 2023-01-31 | 16.07 | $16.92 | 605200 |
| 2023-01-30 | 15.84 | $16.26 | 463900 |
| 2023-01-27 | 15.72 | $16.34 | 276900 |
| 2023-01-26 | 15.55 | $16.10 | 318600 |
| 2023-01-25 | 15.40 | $15.92 | 721000 |
| 2023-01-24 | 15.27 | $15.71 | 504400 |
| 2023-01-23 | 15.17 | $16.20 | 857300 |
| 2023-01-20 | 14.94 | $15.58 | 364500 |
| 2023-01-19 | 14.80 | $15.21 | 463400 |
| 2023-01-18 | 14.72 | $15.29 | 538800 |
| 2023-01-17 | 14.61 | $15.41 | 489300 |
| 2023-01-13 | 14.46 | $15.58 | 666300 |
| 2023-01-12 | 14.25 | $15.42 | 873700 |
| 2023-01-11 | 14.04 | $15.66 | 540000 |
| 2023-01-10 | 13.76 | $15.53 | 779100 |
| 2023-01-09 | 13.45 | $14.92 | 701700 |
| 2023-01-06 | 13.23 | $14.72 | 620400 |
| 2023-01-05 | 13.02 | $14.09 | 621400 |
| 2023-01-04 | 12.92 | $14.44 | 944500 |
| 2023-01-03 | 12.74 | $13.97 | 1.0M |
| 2022-12-30 | 12.63 | $13.71 | 546600 |
| 2022-12-29 | 12.56 | $13.49 | 670900 |
| 2022-12-28 | 12.55 | $12.97 | 597300 |
| 2022-12-27 | 12.64 | $13.19 | 704200 |
| 2022-12-23 | 12.72 | $13.06 | 693700 |
| 2022-12-22 | 12.85 | $12.95 | 1.1M |
| 2022-12-21 | 13.02 | $13.15 | 830600 |
| 2022-12-20 | 13.20 | $13.43 | 1.4M |
| 2022-12-19 | 13.36 | $13.31 | 1.3M |
| 2022-12-16 | 13.57 | $13.03 | 3.0M |
| 2022-12-15 | 13.89 | $13.55 | 1.7M |
| 2022-12-14 | 14.16 | $14.00 | 1.0M |
| 2022-12-13 | 14.39 | $14.26 | 2.2M |
| 2022-12-12 | 14.62 | $13.35 | 1.6M |
| 2022-12-09 | 15.07 | $13.40 | 1.7M |
| 2022-12-08 | 15.61 | $14.10 | 2.8M |
| 2022-12-07 | 16.08 | $13.81 | 1.3M |
| 2022-12-06 | 16.71 | $13.58 | 3.3M |
| 2022-12-05 | 17.48 | $12.26 | 2.7M |
| 2022-12-02 | 18.66 | $12.79 | 4.9M |
| 2022-12-01 | 19.93 | $11.97 | 13.7M |
| 2022-11-30 | 21.56 | $21.63 | 2.1M |
| 2022-11-29 | 21.42 | $21.25 | 989200 |
| 2022-11-28 | 21.33 | $21.01 | 473400 |
| 2022-11-25 | 21.27 | $21.42 | 170500 |
| 2022-11-23 | 21.10 | $21.51 | 321900 |
| 2022-11-22 | 20.89 | $21.48 | 653800 |
| 2022-11-21 | 20.64 | $20.78 | 594800 |
| 2022-11-18 | 20.49 | $21.11 | 559200 |
| 2022-11-17 | 20.24 | $20.61 | 616000 |
| 2022-11-16 | 20.05 | $20.20 | 672100 |
| 2022-11-15 | 19.91 | $21.19 | 1.1M |
| 2022-11-14 | 19.53 | $20.48 | 702600 |
| 2022-11-11 | 19.24 | $20.75 | 881700 |
| 2022-11-10 | 18.84 | $19.43 | 915600 |
| 2022-11-09 | 18.66 | $17.62 | 658100 |
| 2022-11-08 | 18.82 | $18.98 | 419200 |
| 2022-11-07 | 18.71 | $18.86 | 595000 |
| 2022-11-04 | 18.62 | $18.89 | 704900 |
| 2022-11-03 | 18.49 | $18.21 | 783000 |
| 2022-11-02 | 18.49 | $18.59 | 618800 |
| 2022-11-01 | 18.41 | $19.70 | 532400 |
| 2022-10-31 | 18.07 | $19.50 | 513400 |
| 2022-10-28 | 17.72 | $19.40 | 538900 |
| 2022-10-27 | 17.33 | $18.78 | 573600 |
| 2022-10-26 | 17.01 | $18.55 | 477500 |
| 2022-10-25 | 16.69 | $18.57 | 473000 |
| 2022-10-24 | 16.31 | $17.51 | 459100 |
| 2022-10-21 | 16.09 | $17.29 | 390600 |
| 2022-10-20 | 15.89 | $16.63 | 457400 |
| 2022-10-19 | 15.80 | $17.05 | 499000 |
| 2022-10-18 | 15.61 | $17.23 | 494900 |
| 2022-10-17 | 15.36 | $16.78 | 459000 |
| 2022-10-14 | 15.17 | $15.92 | 391700 |
| 2022-10-13 | 15.13 | $16.21 | 682500 |
| 2022-10-12 | 15.03 | $15.68 | 477200 |
| 2022-10-11 | 15.04 | $16.01 | 571300 |
| 2022-10-10 | 14.98 | $15.64 | 414800 |
| 2022-10-07 | 15.00 | $15.88 | 451300 |
| 2022-10-06 | 14.98 | $16.33 | 422600 |
| 2022-10-05 | 14.87 | $16.23 | 491900 |
| 2022-10-04 | 14.78 | $16.26 | 674500 |
| 2022-10-03 | 14.68 | $15.29 | 754700 |
| 2022-09-30 | 14.77 | $14.95 | 762000 |
| 2022-09-29 | 14.96 | $15.07 | 516300 |
| 2022-09-28 | 15.17 | $15.36 | 601000 |
| 2022-09-27 | 15.36 | $15.07 | 614200 |
| 2022-09-26 | 15.65 | $15.08 | 619900 |
| 2022-09-23 | 16.01 | $15.68 | 809100 |
| 2022-09-22 | 16.30 | $15.89 | 673900 |
| 2022-09-21 | 16.61 | $16.63 | 765700 |
| 2022-09-20 | 16.82 | $17.06 | 961600 |
| 2022-09-19 | 16.99 | $17.09 | 895600 |
| 2022-09-16 | 17.18 | $16.31 | 1.4M |
| 2022-09-15 | 17.59 | $15.99 | 984300 |
| 2022-09-14 | 18.14 | $15.94 | 1.3M |
| 2022-09-13 | 18.79 | $16.27 | 1.2M |
| 2022-09-12 | 19.49 | $18.12 | 1.2M |
| 2022-09-09 | 19.92 | $18.57 | 805400 |
| 2022-09-08 | 20.34 | $18.00 | 1.4M |
| 2022-09-07 | 20.94 | $18.73 | 2.0M |
| 2022-09-06 | 21.49 | $19.84 | 988300 |
| 2022-09-02 | 21.90 | $19.60 | 1.0M |
| 2022-09-01 | 22.42 | $20.57 | 912500 |
| 2022-08-31 | 22.83 | $21.07 | 596600 |
| 2022-08-30 | 23.20 | $22.08 | 457800 |
| 2022-08-29 | 23.41 | $22.02 | 336000 |
| 2022-08-26 | 23.66 | $22.47 | 283700 |
| 2022-08-25 | 23.86 | $23.64 | 298000 |
| 2022-08-24 | 23.85 | $22.99 | 308500 |
| 2022-08-23 | 23.96 | $23.43 | 475900 |
| 2022-08-22 | 24.00 | $23.14 | 335400 |
| 2022-08-19 | 24.10 | $23.99 | 311600 |
| 2022-08-18 | 24.03 | $24.65 | 306700 |
| 2022-08-17 | 23.80 | $24.42 | 335900 |
| 2022-08-16 | 23.59 | $24.92 | 318000 |
| 2022-08-15 | 23.23 | $23.87 | 310200 |
| 2022-08-12 | 23.03 | $24.05 | 262300 |
| 2022-08-11 | 22.76 | $23.49 | 471300 |
| 2022-08-10 | 22.56 | $23.24 | 402800 |
| 2022-08-09 | 22.37 | $22.40 | 460900 |
| 2022-08-08 | 22.34 | $23.47 | 309700 |
| 2022-08-05 | 22.07 | $22.61 | 225400 |
| 2022-08-04 | 21.94 | $22.52 | 261500 |
| 2022-08-03 | 21.81 | $22.68 | 262500 |
| 2022-08-02 | 21.62 | $21.79 | 276000 |
| 2022-08-01 | 21.59 | $22.24 | 302400 |
| 2022-07-29 | 21.46 | $22.09 | 449600 |
| 2022-07-28 | 21.34 | $22.37 | 291500 |
| 2022-07-27 | 21.14 | $21.81 | 310700 |
| 2022-07-26 | 21.04 | $21.36 | 477100 |
| 2022-07-25 | 21.01 | $22.59 | 309200 |
| 2022-07-22 | 20.72 | $22.53 | 496400 |
| 2022-07-21 | 20.40 | $22.28 | 392800 |
| 2022-07-20 | 20.08 | $21.82 | 298400 |
| 2022-07-19 | 19.82 | $21.31 | 509600 |
| 2022-07-18 | 19.62 | $20.15 | 451100 |
| 2022-07-15 | 19.65 | $20.06 | 541600 |
| 2022-07-14 | 19.71 | $19.77 | 383500 |
| 2022-07-13 | 19.84 | $20.15 | 404600 |
| 2022-07-12 | 19.93 | $20.15 | 378900 |
| 2022-07-11 | 20.03 | $20.01 | 519700 |
| 2022-07-08 | 20.19 | $20.79 | 556400 |
| 2022-07-07 | 20.22 | $20.65 | 474200 |
| 2022-07-06 | 20.29 | $19.90 | 604400 |
| 2022-07-05 | 20.54 | $20.43 | 588200 |
| 2022-07-01 | 20.72 | $20.01 | 491400 |
| 2022-06-30 | 21.03 | $20.23 | 620100 |
| 2022-06-29 | 21.35 | $20.84 | 654800 |
| 2022-06-28 | 21.60 | $21.45 | 371000 |
| 2022-06-27 | 21.77 | $21.98 | 314400 |
| 2022-06-24 | 21.87 | $22.05 | 623900 |
| 2022-06-23 | 21.97 | $21.77 | 463000 |
| 2022-06-22 | 22.15 | $21.28 | 565500 |
| 2022-06-21 | 22.47 | $21.45 | 531900 |
| 2022-06-17 | 22.81 | $21.14 | 1.0M |
| 2022-06-16 | 23.28 | $20.74 | 941600 |
| 2022-06-15 | 23.92 | $22.20 | 908500 |
| 2022-06-14 | 24.35 | $22.44 | 479200 |
| 2022-06-13 | 24.80 | $22.71 | 854300 |
| 2022-06-10 | 25.27 | $24.78 | 491600 |
| 2022-06-09 | 25.38 | $25.56 | 511000 |
| 2022-06-08 | 25.35 | $25.90 | 721900 |
| 2022-06-07 | 25.24 | $27.09 | 1.0M |
| 2022-06-06 | 24.86 | $27.36 | 732000 |
| 2022-06-03 | 24.36 | $26.79 | 514800 |
| 2022-06-02 | 23.90 | $26.33 | 578000 |
| 2022-06-01 | 23.48 | $25.13 | 534400 |
| 2022-05-31 | 23.24 | $25.06 | 868700 |
| 2022-05-27 | 22.99 | $24.94 | 517500 |
| 2022-05-26 | 22.73 | $24.13 | 530500 |
| 2022-05-25 | 22.61 | $22.58 | 562500 |
| 2022-05-24 | 22.80 | $20.78 | 914000 |
| 2022-05-23 | 23.41 | $22.60 | 486500 |
| 2022-05-20 | 23.75 | $22.85 | 554600 |
| 2022-05-19 | 24.09 | $23.14 | 552400 |
| 2022-05-18 | 24.44 | $23.54 | 646100 |
| 2022-05-17 | 24.77 | $25.15 | 452600 |
| 2022-05-16 | 24.81 | $24.48 | 347100 |
| 2022-05-13 | 25.01 | $24.88 | 690400 |
| 2022-05-12 | 25.16 | $23.80 | 733000 |
| 2022-05-11 | 25.57 | $22.96 | 552400 |
| 2022-05-10 | 26.23 | $24.43 | 661800 |
| 2022-05-09 | 26.69 | $24.87 | 693400 |
| 2022-05-06 | 27.13 | $25.55 | 524200 |
| 2022-05-05 | 27.51 | $25.79 | 622200 |
| 2022-05-04 | 27.89 | $27.32 | 621800 |
| 2022-05-03 | 28.01 | $27.48 | 733200 |
| 2022-05-02 | 28.12 | $27.93 | 1.1M |
| 2022-04-29 | 28.16 | $26.48 | 505800 |
| 2022-04-28 | 28.50 | $27.83 | 653300 |
| 2022-04-27 | 28.61 | $28.04 | 494400 |
| 2022-04-26 | 28.69 | $27.50 | 697100 |
| 2022-04-25 | 28.90 | $28.58 | 681700 |
| 2022-04-22 | 28.91 | $28.18 | 654100 |
| 2022-04-21 | 29.00 | $29.44 | 583800 |
| 2022-04-20 | 28.84 | $29.53 | 581800 |
| 2022-04-19 | 28.64 | $29.59 | 540600 |
| 2022-04-18 | 28.38 | $28.60 | 523800 |
| 2022-04-14 | 28.29 | $28.99 | 266600 |
| 2022-04-13 | 28.10 | $29.33 | 425200 |
| 2022-04-12 | 27.81 | $28.25 | 643100 |
| 2022-04-11 | 27.69 | $27.81 | 674100 |
| 2022-04-08 | 27.65 | $27.22 | 564700 |
| 2022-04-07 | 27.73 | $27.10 | 896500 |
| 2022-04-06 | 27.84 | $26.79 | 563500 |
| 2022-04-05 | 28.03 | $27.32 | 677600 |
| 2022-04-04 | 28.15 | $28.49 | 710700 |
| 2022-04-01 | 28.03 | $27.45 | 649700 |
| 2022-03-31 | 28.11 | $27.05 | 754800 |
| 2022-03-30 | 28.28 | $28.03 | 463000 |
| 2022-03-29 | 28.27 | $29.27 | 663200 |
| 2022-03-28 | 28.00 | $27.80 | 523800 |
| 2022-03-25 | 27.99 | $27.50 | 323500 |
| 2022-03-24 | 28.04 | $28.03 | 317100 |
| 2022-03-23 | 27.98 | $28.36 | 466600 |
| 2022-03-22 | 27.84 | $29.80 | 482900 |
| 2022-03-21 | 27.37 | $30.33 | 497900 |
| 2022-03-18 | 26.71 | $31.42 | 1.0M |
| 2022-03-17 | 25.72 | $30.06 | 1.5M |
| 2022-03-16 | 24.86 | $26.31 | 522500 |
| 2022-03-15 | 24.65 | $24.66 | 397500 |
| 2022-03-14 | 24.77 | $23.94 | 369200 |
| 2022-03-11 | 25.05 | $24.00 | 261300 |
| 2022-03-10 | 25.38 | $24.75 | 377400 |
| 2022-03-09 | 25.61 | $24.77 | 616700 |
| 2022-03-08 | 25.88 | $23.91 | 799900 |
| 2022-03-07 | 26.37 | $22.79 | 601300 |
| 2022-03-04 | 27.18 | $25.08 | 555000 |
| 2022-03-03 | 27.64 | $27.31 | 315900 |
| 2022-03-02 | 27.70 | $28.11 | 407400 |
| 2022-03-01 | 27.60 | $26.30 | 494400 |
| 2022-02-28 | 27.87 | $27.74 | 573700 |
| 2022-02-25 | 27.88 | $27.73 | 414800 |
| 2022-02-24 | 27.89 | $27.22 | 789700 |
| 2022-02-23 | 28.01 | $26.76 | 277800 |
| 2022-02-22 | 28.24 | $27.60 | 335600 |
| 2022-02-18 | 28.33 | $28.45 | 247900 |
| 2022-02-17 | 28.25 | $28.92 | 358700 |
| 2022-02-16 | 28.06 | $29.58 | 571800 |
| 2022-02-15 | 27.70 | $29.03 | 322700 |
| 2022-02-14 | 27.39 | $27.73 | 435200 |
| 2022-02-11 | 27.31 | $27.94 | 460900 |
| 2022-02-10 | 27.17 | $28.24 | 319000 |
| 2022-02-09 | 26.95 | $28.13 | 309800 |
| 2022-02-08 | 26.71 | $27.62 | 375400 |
| 2022-02-07 | 26.55 | $26.53 | 299700 |
| 2022-02-04 | 26.58 | $26.65 | 529200 |
| 2022-02-03 | 26.60 | $27.01 | 652600 |
| 2022-02-02 | 26.55 | $27.87 | 843200 |
| 2022-02-01 | 26.32 | $27.47 | 713400 |
| 2022-01-31 | 26.13 | $27.17 | 705500 |
| 2022-01-28 | 25.98 | $26.25 | 619200 |
| 2022-01-27 | 26.00 | $25.93 | 491500 |
| 2022-01-26 | 26.09 | $25.53 | 318500 |
| 2022-01-25 | 26.29 | $26.31 | 297000 |
| 2022-01-24 | 26.37 | $26.46 | 690300 |
| 2022-01-21 | 26.42 | $25.22 | 346300 |
| 2022-01-20 | 26.75 | $25.71 | 291900 |
| 2022-01-19 | 27.03 | $27.06 | 289200 |
| 2022-01-18 | 27.08 | $27.16 | 265600 |
| 2022-01-14 | 27.11 | $27.53 | 327200 |
| 2022-01-13 | 27.08 | $27.47 | 399000 |
| 2022-01-12 | 27.05 | $26.88 | 447900 |
| 2022-01-11 | 27.15 | $27.02 | 374300 |
| 2022-01-10 | 27.23 | $26.95 | 355900 |
| 2022-01-07 | 27.35 | $27.28 | 251200 |
| 2022-01-06 | 27.42 | $28.16 | 252700 |
| 2022-01-05 | 27.32 | $27.81 | 250100 |
| 2022-01-04 | 27.28 | $28.81 | 254600 |
| 2022-01-03 | 27.02 | $28.27 | 342100 |
| 2021-12-31 | 26.84 | $27.64 | 285800 |
| 2021-12-30 | 26.78 | $27.63 | 154200 |
| 2021-12-29 | 26.70 | $27.63 | 161500 |
| 2021-12-28 | 26.63 | $27.28 | 344900 |
| 2021-12-27 | 26.61 | $27.71 | 316400 |
| 2021-12-23 | 26.52 | $27.17 | 258300 |
| 2021-12-22 | 26.53 | $27.05 | 1.1M |
| 2021-12-21 | 26.57 | $26.57 | 584000 |
| 2021-12-20 | 26.73 | $25.57 | 556800 |
| 2021-12-17 | 27.14 | $26.29 | 1.2M |
| 2021-12-16 | 27.46 | $25.91 | 485400 |
| 2021-12-15 | 27.92 | $26.85 | 606400 |
| 2021-12-14 | 28.27 | $26.85 | 463800 |
| 2021-12-13 | 28.68 | $26.64 | 464900 |
| 2021-12-10 | 29.20 | $27.49 | 329900 |
| 2021-12-09 | 29.63 | $28.19 | 265300 |
| 2021-12-08 | 29.99 | $29.43 | 306000 |
| 2021-12-07 | 30.14 | $29.45 | 391300 |
| 2021-12-06 | 30.31 | $28.71 | 610800 |
| 2021-12-03 | 30.67 | $27.80 | 475700 |
| 2021-12-02 | 31.28 | $29.40 | 542300 |
| 2021-12-01 | 31.64 | $30.44 | 1.0M |
| 2021-11-30 | 31.85 | $29.64 | 548100 |
| 2021-11-29 | 32.25 | $30.92 | 379200 |
| 2021-11-26 | 32.44 | $30.71 | 247300 |
| 2021-11-24 | 32.71 | $31.93 | 261900 |
| 2021-11-23 | 32.75 | $32.23 | 279900 |
| 2021-11-22 | 32.73 | $32.46 | 172800 |
| 2021-11-19 | 32.65 | $31.96 | 172800 |
| 2021-11-18 | 32.66 | $32.92 | 254900 |
| 2021-11-17 | 32.46 | $32.62 | 178300 |
| 2021-11-16 | 32.28 | $33.13 | 175400 |
| 2021-11-15 | 31.96 | $32.50 | 207200 |
| 2021-11-12 | 31.71 | $32.81 | 145300 |
| 2021-11-11 | 31.36 | $32.49 | 228400 |
| 2021-11-10 | 31.00 | $32.32 | 211400 |
| 2021-11-09 | 30.63 | $32.73 | 257900 |
| 2021-11-08 | 30.10 | $31.89 | 283900 |
| 2021-11-05 | 29.66 | $31.69 | 359200 |
| 2021-11-04 | 29.19 | $30.63 | 390300 |
| 2021-11-03 | 28.86 | $30.48 | 453700 |
| 2021-11-02 | 28.52 | $28.95 | 408400 |
| 2021-11-01 | 28.44 | $29.59 | 680400 |
| 2021-10-29 | 28.21 | $28.66 | 305300 |
| 2021-10-28 | 28.15 | $28.49 | 210100 |
| 2021-10-27 | 28.11 | $27.90 | 275300 |
| 2021-10-26 | 28.20 | $28.59 | 223600 |
| 2021-10-25 | 28.15 | $29.36 | 194900 |
| 2021-10-22 | 27.94 | $28.40 | 176000 |
| 2021-10-21 | 27.90 | $28.29 | 276500 |
| 2021-10-20 | 27.88 | $28.18 | 199000 |
| 2021-10-19 | 27.88 | $27.87 | 166600 |
| 2021-10-18 | 27.95 | $28.43 | 197900 |
| 2021-10-15 | 27.92 | $28.17 | 261400 |
| 2021-10-14 | 27.94 | $28.41 | 203500 |
| 2021-10-13 | 27.91 | $28.18 | 219700 |
| 2021-10-12 | 27.94 | $27.65 | 302100 |
| 2021-10-11 | 28.08 | $26.95 | 197600 |
| 2021-10-08 | 28.40 | $27.38 | 181200 |
| 2021-10-07 | 28.69 | $28.26 | 420800 |
| 2021-10-06 | 28.83 | $27.49 | 350100 |
| 2021-10-05 | 29.17 | $28.90 | 294300 |
| 2021-10-04 | 29.26 | $29.14 | 223900 |
| 2021-10-01 | 29.32 | $29.13 | 404700 |
| 2021-09-30 | 29.39 | $28.30 | 424700 |
| 2021-09-29 | 29.65 | $30.05 | 242900 |
| 2021-09-28 | 29.59 | $30.48 | 277300 |
| 2021-09-27 | 29.43 | $30.84 | 282600 |
| 2021-09-24 | 29.16 | $29.93 | 285200 |
| 2021-09-23 | 29.05 | $29.81 | 278200 |
| 2021-09-22 | 28.94 | $29.17 | 341800 |
| 2021-09-21 | 28.96 | $28.21 | 318200 |
| 2021-09-20 | 29.19 | $28.34 | 407300 |
| 2021-09-17 | 29.43 | $28.45 | 989000 |
| 2021-09-16 | 29.68 | $28.53 | 380300 |
| 2021-09-15 | 29.96 | $29.05 | 272100 |
| 2021-09-14 | 30.18 | $29.05 | 355400 |
| 2021-09-13 | 30.44 | $29.11 | 316400 |
| 2021-09-10 | 30.72 | $29.28 | 291800 |
| 2021-09-09 | 31.02 | $30.07 | 309600 |
| 2021-09-08 | 31.19 | $29.53 | 356200 |
| 2021-09-07 | 31.50 | $31.28 | 431400 |
| 2021-09-03 | 31.49 | $32.03 | 376500 |
| 2021-09-02 | 31.32 | $32.70 | 710500 |
| 2021-09-01 | 30.98 | $32.56 | 707700 |
| 2021-08-31 | 30.61 | $30.93 | 432100 |
| 2021-08-30 | 30.52 | $31.05 | 376000 |
| 2021-08-27 | 30.40 | $31.68 | 416800 |
| 2021-08-26 | 30.12 | $30.27 | 225700 |
| 2021-08-25 | 30.09 | $31.31 | 303600 |
| 2021-08-24 | 29.84 | $31.38 | 248800 |
| 2021-08-23 | 29.54 | $30.58 | 295100 |
| 2021-08-20 | 29.35 | $30.10 | 340300 |
| 2021-08-19 | 29.24 | $29.41 | 444000 |
| 2021-08-18 | 29.26 | $29.40 | 510800 |
| 2021-08-17 | 29.29 | $29.21 | 502000 |
| 2021-08-16 | 29.37 | $29.63 | 237600 |
| 2021-08-13 | 29.38 | $29.95 | 178700 |
| 2021-08-12 | 29.32 | $30.06 | 184300 |
| 2021-08-11 | 29.23 | $30.29 | 244800 |
| 2021-08-10 | 29.08 | $29.75 | 477500 |
| 2021-08-09 | 29.03 | $28.60 | 272500 |
| 2021-08-06 | 29.21 | $29.72 | 441400 |
| 2021-08-05 | 29.20 | $29.46 | 667900 |
| 2021-08-04 | 29.24 | $29.04 | 278900 |
| 2021-08-03 | 29.38 | $30.24 | 269800 |
| 2021-08-02 | 29.29 | $29.76 | 344400 |
| 2021-07-30 | 29.30 | $29.86 | 405000 |
| 2021-07-29 | 29.30 | $30.15 | 255000 |
| 2021-07-28 | 29.24 | $29.33 | 194700 |
| 2021-07-27 | 29.34 | $29.75 | 221100 |
| 2021-07-26 | 29.39 | $30.12 | 158200 |
| 2021-07-23 | 29.37 | $29.66 | 308600 |
| 2021-07-22 | 29.44 | $29.27 | 296100 |
| 2021-07-21 | 29.63 | $30.23 | 228400 |
| 2021-07-20 | 29.64 | $29.31 | 330500 |
| 2021-07-19 | 29.86 | $27.86 | 495800 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
34.87
2026-07-16
Close Price
$35.90
Vol: 826600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.09
Average
25.91
Maximum
35.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 34.87 | $35.90 | 826600 |
| 2026-07-15 | 34.48 | $35.21 | 531014 |
| 2026-07-14 | 34.21 | $34.18 | 278900 |
| 2026-07-13 | 34.21 | $34.50 | 373333 |
| 2026-07-10 | 34.10 | $34.75 | 406100 |
| 2026-07-09 | 33.88 | $34.17 | 702900 |
| 2026-07-08 | 33.80 | $33.80 | 698507 |
| 2026-07-07 | 33.82 | $33.92 | 490400 |
| 2026-07-06 | 33.80 | $33.60 | 632138 |
| 2026-07-02 | 33.87 | $33.50 | 461600 |
| 2026-07-01 | 33.99 | $33.57 | 455236 |
| 2026-06-30 | 34.11 | $33.71 | 671900 |
| 2026-06-29 | 34.21 | $32.92 | 711928 |
| 2026-06-26 | 34.56 | $34.06 | 1.5M |
| 2026-06-25 | 34.63 | $33.38 | 752400 |
| 2026-06-24 | 34.91 | $34.40 | 618407 |
| 2026-06-23 | 34.92 | $33.62 | 664539 |
| 2026-06-22 | 35.16 | $34.15 | 751713 |
| 2026-06-18 | 35.27 | $34.77 | 896100 |
| 2026-06-17 | 35.19 | $34.05 | 780207 |
| 2026-06-16 | 35.30 | $34.86 | 656224 |
| 2026-06-15 | 35.16 | $34.63 | 647648 |
| 2026-06-12 | 35.03 | $35.28 | 472500 |
| 2026-06-11 | 34.65 | $35.67 | 608056 |
| 2026-06-10 | 34.04 | $34.07 | 835707 |
| 2026-06-09 | 33.78 | $34.00 | 917540 |
| 2026-06-08 | 33.48 | $34.92 | 1.4M |
| 2026-06-05 | 32.79 | $33.71 | 1.7M |
| 2026-06-04 | 32.33 | $32.04 | 701900 |
| 2026-06-03 | 32.29 | $32.29 | 467446 |
| 2026-06-02 | 32.14 | $32.58 | 437261 |
| 2026-06-01 | 31.87 | $32.21 | 403400 |
| 2026-05-29 | 31.63 | $32.33 | 611400 |
| 2026-05-28 | 31.31 | $32.93 | 413507 |
| 2026-05-27 | 30.71 | $32.29 | 486821 |
| 2026-05-26 | 30.19 | $31.68 | 353300 |
| 2026-05-22 | 29.74 | $30.82 | 340200 |
| 2026-05-21 | 29.47 | $30.47 | 370233 |
| 2026-05-20 | 29.26 | $29.64 | 450600 |
| 2026-05-19 | 29.27 | $28.33 | 439100 |
| 2026-05-18 | 29.71 | $29.03 | 529000 |
| 2026-05-15 | 30.03 | $28.73 | 965540 |
| 2026-05-14 | 30.51 | $29.75 | 360005 |
| 2026-05-13 | 30.78 | $29.43 | 479741 |
| 2026-05-12 | 31.20 | $29.67 | 376448 |
| 2026-05-11 | 31.63 | $30.26 | 481135 |
| 2026-05-08 | 31.97 | $31.77 | 255400 |
| 2026-05-07 | 31.88 | $31.30 | 299131 |
| 2026-05-06 | 31.91 | $31.95 | 365524 |
| 2026-05-05 | 31.74 | $30.95 | 380212 |
| 2026-05-04 | 31.82 | $30.65 | 465924 |
| 2026-05-01 | 32.01 | $31.54 | 313013 |
| 2026-04-30 | 31.94 | $31.19 | 436100 |
| 2026-04-29 | 31.95 | $30.90 | 484900 |
| 2026-04-28 | 32.03 | $31.44 | 398500 |
| 2026-04-27 | 31.94 | $31.68 | 290600 |
| 2026-04-24 | 31.74 | $31.36 | 356500 |
| 2026-04-23 | 31.57 | $31.50 | 288000 |
| 2026-04-22 | 31.31 | $31.32 | 311507 |
| 2026-04-21 | 31.02 | $31.90 | 524400 |
| 2026-04-20 | 30.47 | $31.39 | 392216 |
| 2026-04-17 | 29.95 | $30.49 | 513924 |
| 2026-04-16 | 29.59 | $29.50 | 455900 |
| 2026-04-15 | 29.45 | $29.72 | 366100 |
| 2026-04-14 | 29.20 | $29.46 | 380715 |
| 2026-04-13 | 28.97 | $29.31 | 384234 |
| 2026-04-10 | 28.74 | $29.57 | 279510 |
| 2026-04-09 | 28.36 | $29.81 | 371046 |
| 2026-04-08 | 27.82 | $29.09 | 417300 |
| 2026-04-07 | 27.40 | $28.14 | 353302 |
| 2026-04-06 | 27.18 | $28.29 | 310300 |
| 2026-04-02 | 26.88 | $28.00 | 627921 |
| 2026-04-01 | 26.62 | $27.66 | 742533 |
| 2026-03-31 | 26.41 | $27.70 | 585814 |
| 2026-03-30 | 26.16 | $27.01 | 638603 |
| 2026-03-27 | 26.08 | $26.55 | 643936 |
| 2026-03-26 | 26.16 | $26.89 | 449605 |
| 2026-03-25 | 26.16 | $27.13 | 793900 |
| 2026-03-24 | 26.10 | $26.96 | 613941 |
| 2026-03-23 | 26.10 | $27.22 | 582115 |
| 2026-03-20 | 26.05 | $26.64 | 1.3M |
| 2026-03-19 | 26.18 | $27.05 | 636517 |
| 2026-03-18 | 26.25 | $26.05 | 653051 |
| 2026-03-17 | 26.66 | $25.77 | 874547 |
| 2026-03-16 | 27.28 | $25.74 | 1.0M |
| 2026-03-13 | 28.06 | $26.38 | 1.3M |
| 2026-03-12 | 28.83 | $26.19 | 2.4M |
| 2026-03-11 | 29.83 | $29.57 | 592710 |
| 2026-03-10 | 29.99 | $29.62 | 595928 |
| 2026-03-09 | 30.16 | $29.26 | 674039 |
| 2026-03-06 | 30.50 | $29.44 | 395226 |
| 2026-03-05 | 30.84 | $30.16 | 362700 |
| 2026-03-04 | 31.04 | $30.68 | 379100 |
| 2026-03-03 | 31.11 | $30.45 | 457400 |
| 2026-03-02 | 31.26 | $30.56 | 430033 |
| 2026-02-27 | 31.40 | $30.59 | 516246 |
| 2026-02-26 | 31.56 | $31.77 | 370800 |
| 2026-02-25 | 31.36 | $31.19 | 444200 |
| 2026-02-24 | 31.30 | $31.05 | 394423 |
| 2026-02-23 | 31.27 | $30.60 | 531800 |
| 2026-02-20 | 31.36 | $31.89 | 751600 |
| 2026-02-19 | 31.05 | $31.62 | 421619 |
| 2026-02-18 | 30.75 | $31.75 | 489400 |
| 2026-02-17 | 30.34 | $30.63 | 495415 |
| 2026-02-13 | 30.19 | $30.15 | 359140 |
| 2026-02-12 | 30.15 | $30.07 | 350700 |
| 2026-02-11 | 30.13 | $30.15 | 291406 |
| 2026-02-10 | 30.07 | $30.20 | 327600 |
| 2026-02-09 | 29.98 | $30.02 | 407000 |
| 2026-02-06 | 29.93 | $30.51 | 359237 |
| 2026-02-05 | 29.71 | $30.19 | 537400 |
| 2026-02-04 | 29.54 | $31.08 | 363718 |
| 2026-02-03 | 29.06 | $30.00 | 519524 |
| 2026-02-02 | 28.81 | $29.98 | 370911 |
| 2026-01-30 | 28.53 | $29.35 | 529400 |
| 2026-01-29 | 28.38 | $28.78 | 382700 |
| 2026-01-28 | 28.40 | $28.13 | 436027 |
| 2026-01-27 | 28.63 | $28.20 | 277810 |
| 2026-01-26 | 28.90 | $28.64 | 418000 |
| 2026-01-23 | 29.10 | $28.65 | 290200 |
| 2026-01-22 | 29.35 | $29.16 | 360828 |
| 2026-01-21 | 29.49 | $29.51 | 383600 |
| 2026-01-20 | 29.55 | $28.73 | 379828 |
| 2026-01-16 | 29.88 | $30.05 | 417700 |
| 2026-01-15 | 29.86 | $30.68 | 301929 |
| 2026-01-14 | 29.65 | $29.77 | 371600 |
| 2026-01-13 | 29.67 | $30.02 | 327600 |
| 2026-01-12 | 29.63 | $29.64 | 336826 |
| 2026-01-09 | 29.70 | $29.86 | 409737 |
| 2026-01-08 | 29.71 | $30.31 | 419642 |
| 2026-01-07 | 29.60 | $29.53 | 332100 |
| 2026-01-06 | 29.70 | $29.98 | 335400 |
| 2026-01-05 | 29.69 | $29.19 | 456139 |
| 2026-01-02 | 29.93 | $29.51 | 420541 |
| 2025-12-31 | 30.13 | $28.96 | 382100 |
| 2025-12-30 | 30.54 | $29.73 | 237500 |
| 2025-12-29 | 30.79 | $29.87 | 393400 |
| 2025-12-26 | 31.05 | $30.42 | 258132 |
| 2025-12-24 | 31.18 | $30.24 | 136800 |
| 2025-12-23 | 31.39 | $30.25 | 388300 |
| 2025-12-22 | 31.64 | $30.71 | 444606 |
| 2025-12-19 | 31.77 | $30.26 | 1.4M |
| 2025-12-18 | 32.06 | $31.59 | 594735 |
| 2025-12-17 | 31.98 | $32.07 | 600223 |
| 2025-12-16 | 31.71 | $31.63 | 703800 |
| 2025-12-15 | 31.51 | $31.81 | 827500 |
| 2025-12-12 | 31.18 | $31.41 | 518407 |
| 2025-12-11 | 30.89 | $30.80 | 600832 |
| 2025-12-10 | 30.71 | $31.50 | 700600 |
| 2025-12-09 | 30.26 | $30.82 | 997000 |
| 2025-12-08 | 29.92 | $29.67 | 761262 |
| 2025-12-05 | 29.85 | $30.38 | 468506 |
| 2025-12-04 | 29.53 | $29.45 | 425402 |
| 2025-12-03 | 29.43 | $29.63 | 342703 |
| 2025-12-02 | 29.23 | $29.42 | 480200 |
| 2025-12-01 | 29.05 | $29.49 | 331936 |
| 2025-11-28 | 28.80 | $29.15 | 160210 |
| 2025-11-26 | 28.59 | $29.47 | 473400 |
| 2025-11-25 | 28.24 | $29.51 | 386500 |
| 2025-11-24 | 27.79 | $28.24 | 468182 |
| 2025-11-21 | 27.64 | $28.37 | 529131 |
| 2025-11-20 | 27.41 | $27.10 | 357905 |
| 2025-11-19 | 27.54 | $26.99 | 321119 |
| 2025-11-18 | 27.74 | $27.20 | 401800 |
| 2025-11-17 | 27.90 | $27.21 | 477200 |
| 2025-11-14 | 28.10 | $27.94 | 258930 |
| 2025-11-13 | 28.11 | $28.23 | 239300 |
| 2025-11-12 | 28.02 | $28.58 | 257400 |
| 2025-11-11 | 27.80 | $28.08 | 234809 |
| 2025-11-10 | 27.69 | $27.87 | 241200 |
| 2025-11-07 | 27.62 | $27.62 | 320606 |
| 2025-11-06 | 27.61 | $27.50 | 320300 |
| 2025-11-05 | 27.63 | $28.25 | 364900 |
| 2025-11-04 | 27.42 | $26.92 | 391008 |
| 2025-11-03 | 27.58 | $26.89 | 373400 |
| 2025-10-31 | 27.78 | $26.85 | 483700 |
| 2025-10-30 | 28.04 | $27.34 | 277702 |
| 2025-10-29 | 28.20 | $27.87 | 309847 |
| 2025-10-28 | 28.21 | $28.19 | 343300 |
| 2025-10-27 | 28.11 | $28.34 | 206000 |
| 2025-10-24 | 27.94 | $28.26 | 259627 |
| 2025-10-23 | 27.75 | $28.44 | 261600 |
| 2025-10-22 | 27.46 | $28.04 | 254138 |
| 2025-10-21 | 27.22 | $27.99 | 225420 |
| 2025-10-20 | 26.95 | $27.47 | 273600 |
| 2025-10-17 | 26.78 | $27.52 | 237300 |
| 2025-10-16 | 26.56 | $27.30 | 329100 |
| 2025-10-15 | 26.36 | $27.31 | 417500 |
| 2025-10-14 | 26.11 | $26.53 | 404100 |
| 2025-10-13 | 26.07 | $25.60 | 407434 |
| 2025-10-10 | 26.31 | $25.06 | 957433 |
| 2025-10-09 | 26.78 | $26.19 | 355000 |
| 2025-10-08 | 27.00 | $27.07 | 382300 |
| 2025-10-07 | 26.98 | $26.81 | 386500 |
| 2025-10-06 | 27.05 | $27.23 | 346520 |
| 2025-10-03 | 26.99 | $27.49 | 344500 |
| 2025-10-02 | 26.83 | $26.92 | 303100 |
| 2025-10-01 | 26.83 | $26.86 | 476100 |
| 2025-09-30 | 26.83 | $26.61 | 401539 |
| 2025-09-29 | 26.92 | $26.72 | 485472 |
| 2025-09-26 | 26.99 | $27.35 | 425048 |
| 2025-09-25 | 26.88 | $26.70 | 504300 |
| 2025-09-24 | 26.94 | $26.90 | 349800 |
| 2025-09-23 | 26.95 | $26.65 | 376000 |
| 2025-09-22 | 27.04 | $26.60 | 516500 |
| 2025-09-19 | 27.16 | $26.34 | 1.6M |
| 2025-09-18 | 27.39 | $27.33 | 490385 |
| 2025-09-17 | 27.34 | $27.20 | 493425 |
| 2025-09-16 | 27.32 | $27.18 | 451537 |
| 2025-09-15 | 27.29 | $27.38 | 534400 |
| 2025-09-12 | 27.19 | $26.56 | 753932 |
| 2025-09-11 | 27.32 | $27.17 | 607403 |
| 2025-09-10 | 27.27 | $26.69 | 875023 |
| 2025-09-09 | 27.35 | $26.90 | 888700 |
| 2025-09-08 | 27.38 | $27.08 | 988722 |
| 2025-09-05 | 27.34 | $25.96 | 1.2M |
| 2025-09-04 | 27.64 | $27.63 | 1.3M |
| 2025-09-03 | 27.46 | $27.12 | 1.3M |
| 2025-09-02 | 27.39 | $27.03 | 680800 |
| 2025-08-29 | 27.31 | $27.00 | 579800 |
| 2025-08-28 | 27.22 | $27.07 | 530400 |
| 2025-08-27 | 27.06 | $27.00 | 516040 |
| 2025-08-26 | 26.88 | $26.59 | 563800 |
| 2025-08-25 | 26.78 | $26.71 | 409906 |
| 2025-08-22 | 26.60 | $26.99 | 465075 |
| 2025-08-21 | 26.28 | $26.05 | 434000 |
| 2025-08-20 | 26.17 | $25.85 | 474800 |
| 2025-08-19 | 26.09 | $26.07 | 366041 |
| 2025-08-18 | 25.90 | $26.10 | 378932 |
| 2025-08-15 | 25.66 | $25.88 | 623730 |
| 2025-08-14 | 25.42 | $25.63 | 444322 |
| 2025-08-13 | 25.19 | $26.12 | 457400 |
| 2025-08-12 | 24.76 | $25.18 | 505330 |
| 2025-08-11 | 24.52 | $24.41 | 349000 |
| 2025-08-08 | 24.46 | $24.39 | 412432 |
| 2025-08-07 | 24.39 | $24.30 | 482643 |
| 2025-08-06 | 24.33 | $24.44 | 519800 |
| 2025-08-05 | 24.20 | $24.39 | 818700 |
| 2025-08-04 | 24.06 | $24.25 | 597800 |
| 2025-08-01 | 23.93 | $23.25 | 610447 |
| 2025-07-31 | 24.08 | $23.60 | 615535 |
| 2025-07-30 | 24.16 | $23.65 | 425900 |
| 2025-07-29 | 24.22 | $24.00 | 401110 |
| 2025-07-28 | 24.19 | $24.36 | 539400 |
| 2025-07-25 | 24.03 | $24.10 | 451200 |
| 2025-07-24 | 23.91 | $24.00 | 487247 |
| 2025-07-23 | 23.79 | $24.33 | 501691 |
| 2025-07-22 | 23.54 | $23.51 | 527100 |
| 2025-07-21 | 23.49 | $23.21 | 520200 |
| 2025-07-18 | 23.53 | $23.08 | 564700 |
| 2025-07-17 | 23.61 | $23.87 | 666230 |
| 2025-07-16 | 23.46 | $23.16 | 783900 |
| 2025-07-15 | 23.50 | $23.23 | 661710 |
| 2025-07-14 | 23.53 | $23.94 | 666045 |
| 2025-07-11 | 23.33 | $23.97 | 540500 |
| 2025-07-10 | 23.09 | $23.75 | 697300 |
| 2025-07-09 | 22.86 | $23.55 | 595900 |
| 2025-07-08 | 22.65 | $23.66 | 727440 |
| 2025-07-07 | 22.36 | $23.54 | 1.1M |
| 2025-07-03 | 22.06 | $23.24 | 423500 |
| 2025-07-02 | 21.80 | $23.35 | 932521 |
| 2025-07-01 | 21.47 | $23.23 | 790300 |
| 2025-06-30 | 21.11 | $22.40 | 779617 |
| 2025-06-27 | 20.96 | $22.34 | 1.6M |
| 2025-06-26 | 20.83 | $22.49 | 717907 |
| 2025-06-25 | 20.64 | $21.75 | 708100 |
| 2025-06-24 | 20.67 | $22.01 | 818217 |
| 2025-06-23 | 20.65 | $21.79 | 1.4M |
| 2025-06-20 | 20.73 | $21.96 | 2.1M |
| 2025-06-18 | 20.82 | $21.45 | 1.5M |
| 2025-06-17 | 21.11 | $21.58 | 857900 |
| 2025-06-16 | 21.46 | $21.46 | 1.1M |
| 2025-06-13 | 21.96 | $20.54 | 1.2M |
| 2025-06-12 | 22.89 | $21.25 | 1.2M |
| 2025-06-11 | 23.83 | $21.77 | 1.1M |
| 2025-06-10 | 24.83 | $22.05 | 1.1M |
| 2025-06-09 | 25.98 | $22.16 | 2.2M |
| 2025-06-06 | 27.34 | $22.51 | 2.4M |
| 2025-06-05 | 28.90 | $27.67 | 813800 |
| 2025-06-04 | 29.15 | $28.40 | 444428 |
| 2025-06-03 | 29.22 | $29.09 | 663038 |
| 2025-06-02 | 29.06 | $28.70 | 764500 |
| 2025-05-30 | 28.98 | $29.05 | 1.1M |
| 2025-05-29 | 28.76 | $28.45 | 506124 |
| 2025-05-28 | 28.67 | $28.63 | 521813 |
| 2025-05-27 | 28.48 | $28.51 | 305100 |
| 2025-05-23 | 28.28 | $27.27 | 490040 |
| 2025-05-22 | 28.41 | $27.51 | 311100 |
| 2025-05-21 | 28.48 | $27.42 | 339100 |
| 2025-05-20 | 28.57 | $28.42 | 259442 |
| 2025-05-19 | 28.35 | $28.31 | 283200 |
| 2025-05-16 | 28.11 | $28.13 | 265700 |
| 2025-05-15 | 27.85 | $27.88 | 515837 |
| 2025-05-14 | 27.59 | $28.05 | 376437 |
| 2025-05-13 | 27.21 | $28.14 | 298240 |
| 2025-05-12 | 26.71 | $27.99 | 401402 |
| 2025-05-09 | 26.14 | $26.42 | 269521 |
| 2025-05-08 | 25.93 | $26.75 | 360838 |
| 2025-05-07 | 25.57 | $26.03 | 330449 |
| 2025-05-06 | 25.36 | $25.50 | 316514 |
| 2025-05-05 | 25.26 | $25.45 | 296200 |
| 2025-05-02 | 25.16 | $25.56 | 323606 |
| 2025-05-01 | 25.00 | $25.20 | 389100 |
| 2025-04-30 | 24.92 | $25.22 | 448347 |
| 2025-04-29 | 24.83 | $24.94 | 416831 |
| 2025-04-28 | 24.80 | $25.04 | 403274 |
| 2025-04-25 | 24.74 | $25.87 | 345300 |
| 2025-04-24 | 24.41 | $25.51 | 396900 |
| 2025-04-23 | 24.13 | $24.69 | 588300 |
| 2025-04-22 | 24.06 | $24.71 | 612300 |
| 2025-04-21 | 23.97 | $24.60 | 482300 |
| 2025-04-17 | 23.92 | $24.22 | 439100 |
| 2025-04-16 | 23.99 | $23.54 | 421500 |
| 2025-04-15 | 24.30 | $24.22 | 576340 |
| 2025-04-14 | 24.48 | $24.21 | 600855 |
| 2025-04-11 | 24.72 | $24.67 | 673800 |
| 2025-04-10 | 24.87 | $24.79 | 838200 |
| 2025-04-09 | 25.03 | $25.14 | 991100 |
| 2025-04-08 | 25.12 | $22.51 | 1.2M |
| 2025-04-07 | 26.08 | $24.24 | 1.1M |
| 2025-04-04 | 26.71 | $25.60 | 1.3M |
| 2025-04-03 | 27.04 | $25.38 | 1.1M |
| 2025-04-02 | 27.51 | $27.90 | 465000 |
| 2025-04-01 | 27.29 | $27.48 | 587500 |
| 2025-03-31 | 27.15 | $27.35 | 708400 |
| 2025-03-28 | 27.03 | $27.22 | 586605 |
| 2025-03-27 | 26.91 | $27.34 | 389500 |
| 2025-03-26 | 26.73 | $27.26 | 555600 |
| 2025-03-25 | 26.54 | $27.11 | 462100 |
| 2025-03-24 | 26.37 | $27.58 | 577017 |
| 2025-03-21 | 26.01 | $26.20 | 2.8M |
| 2025-03-20 | 26.01 | $26.65 | 541747 |
| 2025-03-19 | 25.89 | $26.73 | 479300 |
| 2025-03-18 | 25.72 | $26.13 | 723102 |
| 2025-03-17 | 25.73 | $27.06 | 895925 |
| 2025-03-14 | 25.45 | $26.68 | 639300 |
| 2025-03-13 | 25.25 | $26.10 | 1.7M |
| 2025-03-12 | 25.20 | $25.34 | 676246 |
| 2025-03-11 | 25.41 | $25.92 | 527348 |
| 2025-03-10 | 25.51 | $25.93 | 623139 |
| 2025-03-07 | 25.64 | $26.43 | 611206 |
| 2025-03-06 | 25.66 | $26.57 | 522571 |
| 2025-03-05 | 25.68 | $25.66 | 545536 |
| 2025-03-04 | 26.00 | $25.44 | 501744 |
| 2025-03-03 | 26.49 | $26.65 | 702331 |
| 2025-02-28 | 26.72 | $27.07 | 749937 |
| 2025-02-27 | 26.90 | $26.38 | 591506 |
| 2025-02-26 | 27.35 | $26.69 | 830600 |
| 2025-02-25 | 27.83 | $27.04 | 730900 |
| 2025-02-24 | 28.32 | $28.02 | 420000 |
| 2025-02-21 | 28.61 | $28.13 | 493300 |
| 2025-02-20 | 28.96 | $28.85 | 376100 |
| 2025-02-19 | 29.16 | $29.02 | 414100 |
| 2025-02-18 | 29.37 | $29.50 | 368300 |
| 2025-02-14 | 29.48 | $29.72 | 247200 |
| 2025-02-13 | 29.56 | $30.30 | 286701 |
| 2025-02-12 | 29.48 | $29.25 | 295900 |
| 2025-02-11 | 29.74 | $30.01 | 290231 |
| 2025-02-10 | 29.82 | $29.73 | 352822 |
| 2025-02-07 | 30.01 | $29.63 | 400000 |
| 2025-02-06 | 30.30 | $29.70 | 341400 |
| 2025-02-05 | 30.63 | $30.30 | 302700 |
| 2025-02-04 | 30.86 | $30.26 | 377300 |
| 2025-02-03 | 31.16 | $29.52 | 359400 |
| 2025-01-31 | 31.76 | $31.22 | 581100 |
| 2025-01-30 | 31.95 | $32.88 | 311700 |
| 2025-01-29 | 31.67 | $32.47 | 257400 |
| 2025-01-28 | 31.45 | $32.37 | 264200 |
| 2025-01-27 | 31.22 | $32.18 | 373500 |
| 2025-01-24 | 31.01 | $31.89 | 508033 |
| 2025-01-23 | 30.86 | $31.46 | 433412 |
| 2025-01-22 | 30.81 | $31.46 | 348326 |
| 2025-01-21 | 30.77 | $31.36 | 1.6M |
| 2025-01-17 | 30.76 | $30.91 | 317000 |
| 2025-01-16 | 30.90 | $30.59 | 353321 |
| 2025-01-15 | 31.18 | $31.44 | 406500 |
| 2025-01-14 | 31.27 | $30.55 | 367131 |
| 2025-01-13 | 31.67 | $30.59 | 465204 |
| 2025-01-10 | 32.15 | $31.40 | 473248 |
| 2025-01-08 | 32.48 | $32.20 | 268100 |
| 2025-01-07 | 32.63 | $32.36 | 434000 |
| 2025-01-06 | 32.76 | $32.76 | 261700 |
| 2025-01-03 | 32.80 | $32.14 | 232434 |
| 2025-01-02 | 33.05 | $32.02 | 270200 |
| 2024-12-31 | 33.38 | $32.62 | 329634 |
| 2024-12-30 | 33.59 | $32.47 | 236845 |
| 2024-12-27 | 33.89 | $32.74 | 203500 |
| 2024-12-26 | 34.15 | $33.14 | 247806 |
| 2024-12-24 | 34.34 | $33.17 | 122900 |
| 2024-12-23 | 34.54 | $33.23 | 471300 |
| 2024-12-20 | 34.76 | $32.83 | 3.8M |
| 2024-12-19 | 35.12 | $33.67 | 614839 |
| 2024-12-18 | 35.28 | $34.09 | 535783 |
| 2024-12-17 | 35.32 | $35.48 | 713417 |
| 2024-12-16 | 34.90 | $34.94 | 584500 |
| 2024-12-13 | 34.53 | $36.10 | 624210 |
| 2024-12-12 | 33.69 | $34.65 | 549900 |
| 2024-12-11 | 33.11 | $35.21 | 780405 |
| 2024-12-10 | 32.21 | $34.87 | 1.0M |
| 2024-12-09 | 31.21 | $31.58 | 788506 |
| 2024-12-06 | 31.03 | $31.42 | 344505 |
| 2024-12-05 | 30.85 | $31.04 | 371000 |
| 2024-12-04 | 30.75 | $31.71 | 398311 |
| 2024-12-03 | 30.42 | $31.76 | 536440 |
| 2024-12-02 | 30.00 | $31.38 | 668800 |
| 2024-11-29 | 29.62 | $29.63 | 224800 |
| 2024-11-27 | 29.70 | $29.62 | 351900 |
| 2024-11-26 | 29.82 | $30.34 | 383900 |
| 2024-11-25 | 29.73 | $30.95 | 281400 |
| 2024-11-22 | 29.45 | $30.11 | 373800 |
| 2024-11-21 | 29.37 | $29.22 | 450900 |
| 2024-11-20 | 29.57 | $28.56 | 504917 |
| 2024-11-19 | 30.03 | $29.24 | 302000 |
| 2024-11-18 | 30.38 | $29.72 | 249115 |
| 2024-11-15 | 30.66 | $30.33 | 251847 |
| 2024-11-14 | 30.80 | $30.79 | 291548 |
| 2024-11-13 | 30.84 | $30.86 | 317000 |
| 2024-11-12 | 30.86 | $31.27 | 414040 |
| 2024-11-11 | 30.75 | $31.13 | 315400 |
| 2024-11-08 | 30.67 | $30.86 | 375700 |
| 2024-11-07 | 30.65 | $31.44 | 379007 |
| 2024-11-06 | 30.46 | $30.89 | 483522 |
| 2024-11-05 | 30.39 | $30.54 | 290119 |
| 2024-11-04 | 30.43 | $29.80 | 326100 |
| 2024-11-01 | 30.71 | $30.00 | 342200 |
| 2024-10-31 | 30.98 | $30.28 | 411500 |
| 2024-10-30 | 31.23 | $31.05 | 302448 |
| 2024-10-29 | 31.29 | $31.13 | 175600 |
| 2024-10-28 | 31.34 | $31.30 | 219008 |
| 2024-10-25 | 31.33 | $30.60 | 217049 |
| 2024-10-24 | 31.54 | $30.69 | 320900 |
| 2024-10-23 | 31.76 | $30.85 | 266400 |
| 2024-10-22 | 31.98 | $31.34 | 221702 |
| 2024-10-21 | 32.07 | $31.88 | 468922 |
| 2024-10-18 | 32.00 | $33.38 | 390942 |
| 2024-10-17 | 31.43 | $32.76 | 388000 |
| 2024-10-16 | 30.93 | $32.23 | 436741 |
| 2024-10-15 | 30.48 | $31.33 | 496232 |
| 2024-10-14 | 30.20 | $30.51 | 331604 |
| 2024-10-11 | 30.13 | $30.45 | 272216 |
| 2024-10-10 | 30.06 | $30.35 | 349706 |
| 2024-10-09 | 30.01 | $30.40 | 594047 |
| 2024-10-08 | 29.93 | $29.61 | 432622 |
| 2024-10-07 | 30.08 | $29.67 | 544500 |
| 2024-10-04 | 30.24 | $30.11 | 492818 |
| 2024-10-03 | 30.29 | $28.49 | 452121 |
| 2024-10-02 | 30.87 | $29.18 | 515500 |
| 2024-10-01 | 31.34 | $30.45 | 517800 |
| 2024-09-30 | 31.50 | $30.52 | 595711 |
| 2024-09-27 | 31.66 | $30.05 | 445400 |
| 2024-09-26 | 31.99 | $30.27 | 650500 |
| 2024-09-25 | 32.29 | $30.05 | 615300 |
| 2024-09-24 | 32.72 | $31.57 | 402518 |
| 2024-09-23 | 32.72 | $31.82 | 494223 |
| 2024-09-20 | 32.62 | $31.71 | 1.8M |
| 2024-09-19 | 32.50 | $31.85 | 466800 |
| 2024-09-18 | 32.28 | $31.80 | 517900 |
| 2024-09-17 | 32.00 | $32.06 | 439515 |
| 2024-09-16 | 31.54 | $31.74 | 504800 |
| 2024-09-13 | 31.05 | $31.19 | 554322 |
| 2024-09-12 | 30.60 | $30.07 | 570800 |
| 2024-09-11 | 30.37 | $30.57 | 669500 |
| 2024-09-10 | 29.92 | $30.53 | 962521 |
| 2024-09-09 | 29.35 | $30.85 | 1.1M |
| 2024-09-06 | 28.53 | $32.18 | 1.2M |
| 2024-09-05 | 27.10 | $30.55 | 2.3M |
| 2024-09-04 | 25.86 | $25.04 | 643714 |
| 2024-09-03 | 26.10 | $25.24 | 598520 |
| 2024-08-30 | 26.31 | $26.47 | 343700 |
| 2024-08-29 | 26.19 | $26.31 | 359315 |
| 2024-08-28 | 26.08 | $25.79 | 598800 |
| 2024-08-27 | 26.11 | $26.29 | 248441 |
| 2024-08-26 | 25.98 | $26.40 | 359828 |
| 2024-08-23 | 25.79 | $26.54 | 351000 |
| 2024-08-22 | 25.51 | $25.72 | 360700 |
| 2024-08-21 | 25.44 | $26.20 | 475000 |
| 2024-08-20 | 25.19 | $25.79 | 290240 |
| 2024-08-19 | 25.03 | $25.89 | 307400 |
| 2024-08-16 | 24.80 | $25.58 | 227426 |
| 2024-08-15 | 24.63 | $25.39 | 334600 |
| 2024-08-14 | 24.49 | $24.64 | 370345 |
| 2024-08-13 | 24.57 | $24.85 | 346134 |
| 2024-08-12 | 24.61 | $24.60 | 304331 |
| 2024-08-09 | 24.74 | $24.88 | 221103 |
| 2024-08-08 | 24.83 | $24.84 | 321900 |
| 2024-08-07 | 24.96 | $24.14 | 403106 |
| 2024-08-06 | 25.34 | $24.48 | 371400 |
| 2024-08-05 | 25.72 | $24.05 | 528500 |
| 2024-08-02 | 26.31 | $24.75 | 405000 |
| 2024-08-01 | 26.82 | $26.66 | 314140 |
| 2024-07-31 | 26.83 | $27.57 | 356740 |
| 2024-07-30 | 26.55 | $27.04 | 349300 |
| 2024-07-29 | 26.39 | $27.00 | 458727 |
| 2024-07-26 | 26.20 | $26.65 | 454345 |
| 2024-07-25 | 26.09 | $25.85 | 507200 |
| 2024-07-24 | 26.20 | $26.33 | 388500 |
| 2024-07-23 | 26.20 | $26.87 | 637791 |
| 2024-07-22 | 26.02 | $26.53 | 642478 |
| 2024-07-19 | 25.93 | $25.54 | 480755 |
| 2024-07-18 | 26.13 | $26.06 | 503521 |
| 2024-07-17 | 26.22 | $26.55 | 701273 |
| 2024-07-16 | 26.17 | $26.90 | 588201 |
| 2024-07-15 | 26.02 | $26.13 | 808536 |
| 2024-07-12 | 26.08 | $26.08 | 641767 |
| 2024-07-11 | 26.18 | $26.83 | 735264 |
| 2024-07-10 | 26.07 | $26.14 | 853557 |
| 2024-07-09 | 26.16 | $25.75 | 513317 |
| 2024-07-08 | 26.41 | $26.43 | 574374 |
| 2024-07-05 | 26.50 | $26.58 | 475741 |
| 2024-07-03 | 26.57 | $26.47 | 263305 |
| 2024-07-02 | 26.70 | $26.57 | 428898 |
| 2024-07-01 | 26.84 | $26.82 | 655443 |
| 2024-06-28 | 26.93 | $27.07 | 1.2M |
| 2024-06-27 | 26.97 | $26.81 | 874817 |
| 2024-06-26 | 27.11 | $27.15 | 940588 |
| 2024-06-25 | 27.18 | $27.28 | 541679 |
| 2024-06-24 | 27.23 | $28.21 | 630928 |
| 2024-06-21 | 27.00 | $27.85 | 4.3M |
| 2024-06-20 | 26.84 | $27.01 | 795306 |
| 2024-06-18 | 26.92 | $27.44 | 667817 |
| 2024-06-17 | 26.90 | $27.36 | 848401 |
| 2024-06-14 | 26.90 | $26.54 | 550395 |
| 2024-06-13 | 27.17 | $26.30 | 838662 |
| 2024-06-12 | 27.59 | $26.01 | 575988 |
| 2024-06-11 | 28.20 | $27.07 | 587259 |
| 2024-06-10 | 28.61 | $26.85 | 861534 |
| 2024-06-07 | 29.17 | $26.85 | 1.1M |
| 2024-06-06 | 29.86 | $27.08 | 1.4M |
| 2024-06-05 | 30.61 | $31.30 | 867695 |
| 2024-06-04 | 30.18 | $30.71 | 528760 |
| 2024-06-03 | 29.83 | $31.03 | 621471 |
| 2024-05-31 | 29.30 | $30.06 | 588435 |
| 2024-05-30 | 28.94 | $29.35 | 513312 |
| 2024-05-29 | 28.73 | $29.13 | 515647 |
| 2024-05-28 | 28.54 | $29.70 | 483499 |
| 2024-05-24 | 28.12 | $28.82 | 410071 |
| 2024-05-23 | 27.89 | $28.01 | 560235 |
| 2024-05-22 | 27.86 | $27.90 | 596994 |
| 2024-05-21 | 27.87 | $27.50 | 387549 |
| 2024-05-20 | 28.00 | $27.21 | 409537 |
| 2024-05-17 | 28.26 | $27.76 | 277478 |
| 2024-05-16 | 28.40 | $28.22 | 256669 |
| 2024-05-15 | 28.42 | $28.40 | 284778 |
| 2024-05-14 | 28.39 | $28.45 | 301866 |
| 2024-05-13 | 28.34 | $28.14 | 319702 |
| 2024-05-10 | 28.37 | $27.99 | 313726 |
| 2024-05-09 | 28.45 | $28.23 | 380977 |
| 2024-05-08 | 28.47 | $27.76 | 350770 |
| 2024-05-07 | 28.64 | $28.40 | 375697 |
| 2024-05-06 | 28.65 | $28.58 | 362158 |
| 2024-05-03 | 28.60 | $28.59 | 420712 |
| 2024-05-02 | 28.52 | $28.50 | 356353 |
| 2024-05-01 | 28.46 | $28.28 | 313718 |
| 2024-04-30 | 28.45 | $28.15 | 328368 |
| 2024-04-29 | 28.47 | $28.68 | 347680 |
| 2024-04-26 | 28.34 | $28.42 | 352300 |
| 2024-04-25 | 28.25 | $28.50 | 418391 |
| 2024-04-24 | 28.11 | $29.06 | 417138 |
| 2024-04-23 | 27.77 | $28.95 | 627369 |
| 2024-04-22 | 27.39 | $27.84 | 270663 |
| 2024-04-19 | 27.29 | $27.64 | 337571 |
| 2024-04-18 | 27.23 | $27.15 | 286629 |
| 2024-04-17 | 27.32 | $27.28 | 417509 |
| 2024-04-16 | 27.39 | $27.75 | 425155 |
| 2024-04-15 | 27.34 | $27.12 | 586800 |
| 2024-04-12 | 27.49 | $27.12 | 331555 |
| 2024-04-11 | 27.67 | $27.91 | 480903 |
| 2024-04-10 | 27.65 | $27.52 | 695256 |
| 2024-04-09 | 27.76 | $28.12 | 377966 |
| 2024-04-08 | 27.71 | $28.32 | 451164 |
| 2024-04-05 | 27.60 | $28.16 | 598795 |
| 2024-04-04 | 27.52 | $28.03 | 670066 |
| 2024-04-03 | 27.47 | $27.59 | 491049 |
| 2024-04-02 | 27.57 | $27.73 | 774170 |
| 2024-04-01 | 27.65 | $28.53 | 514185 |
| 2024-03-28 | 27.52 | $29.01 | 555520 |
| 2024-03-27 | 27.21 | $28.80 | 523532 |
| 2024-03-26 | 26.92 | $27.78 | 480623 |
| 2024-03-25 | 26.91 | $27.43 | 667002 |
| 2024-03-22 | 27.03 | $27.36 | 534486 |
| 2024-03-21 | 27.22 | $28.52 | 542694 |
| 2024-03-20 | 27.11 | $28.15 | 583369 |
| 2024-03-19 | 27.11 | $27.35 | 518950 |
| 2024-03-18 | 27.39 | $26.34 | 1.3M |
| 2024-03-15 | 28.07 | $26.19 | 3.8M |
| 2024-03-14 | 28.98 | $26.67 | 2.3M |
| 2024-03-13 | 29.94 | $30.33 | 932805 |
| 2024-03-12 | 29.97 | $30.38 | 602868 |
| 2024-03-11 | 29.99 | $29.50 | 696652 |
| 2024-03-08 | 30.31 | $29.58 | 464486 |
| 2024-03-07 | 30.69 | $29.68 | 464697 |
| 2024-03-06 | 31.12 | $29.30 | 501166 |
| 2024-03-05 | 31.77 | $29.49 | 517390 |
| 2024-03-04 | 32.51 | $29.73 | 1.3M |
| 2024-03-01 | 33.32 | $33.24 | 452588 |
| 2024-02-29 | 33.19 | $33.27 | 650496 |
| 2024-02-28 | 33.00 | $32.05 | 1.1M |
| 2024-02-27 | 33.16 | $33.65 | 475748 |
| 2024-02-26 | 32.83 | $33.51 | 1.1M |
| 2024-02-23 | 32.46 | $33.23 | 396370 |
| 2024-02-22 | 32.09 | $32.73 | 453559 |
| 2024-02-21 | 31.80 | $32.65 | 915322 |
| 2024-02-20 | 31.46 | $31.85 | 418011 |
| 2024-02-16 | 31.29 | $31.71 | 313777 |
| 2024-02-15 | 31.14 | $32.09 | 465330 |
| 2024-02-14 | 30.83 | $31.34 | 325842 |
| 2024-02-13 | 30.69 | $30.96 | 541990 |
| 2024-02-12 | 30.64 | $31.87 | 511171 |
| 2024-02-09 | 30.30 | $31.63 | 489801 |
| 2024-02-08 | 29.96 | $31.40 | 450071 |
| 2024-02-07 | 29.64 | $29.89 | 371239 |
| 2024-02-06 | 29.73 | $30.02 | 426687 |
| 2024-02-05 | 29.81 | $29.36 | 665394 |
| 2024-02-02 | 30.13 | $30.16 | 445124 |
| 2024-02-01 | 30.28 | $30.90 | 545959 |
| 2024-01-31 | 30.23 | $30.09 | 651977 |
| 2024-01-30 | 30.44 | $31.58 | 562733 |
| 2024-01-29 | 30.24 | $31.54 | 519718 |
| 2024-01-26 | 30.01 | $30.91 | 375858 |
| 2024-01-25 | 29.95 | $30.74 | 384442 |
| 2024-01-24 | 29.93 | $30.22 | 555343 |
| 2024-01-23 | 30.10 | $30.43 | 547159 |
| 2024-01-22 | 30.25 | $30.48 | 547101 |
| 2024-01-19 | 30.43 | $29.90 | 716122 |
| 2024-01-18 | 30.85 | $30.39 | 558166 |
| 2024-01-17 | 31.21 | $30.63 | 604842 |
| 2024-01-16 | 31.58 | $31.19 | 794963 |
| 2024-01-12 | 31.87 | $31.78 | 463952 |
| 2024-01-11 | 32.04 | $31.38 | 551982 |
| 2024-01-10 | 32.37 | $31.93 | 458024 |
| 2024-01-09 | 32.59 | $31.61 | 635933 |
| 2024-01-08 | 32.97 | $32.08 | 573747 |
| 2024-01-05 | 33.28 | $31.63 | 530351 |
| 2024-01-04 | 33.79 | $32.14 | 463793 |
| 2024-01-03 | 34.24 | $32.31 | 697026 |
| 2024-01-02 | 34.72 | $33.54 | 680394 |
| 2023-12-29 | 34.89 | $33.98 | 501840 |
| 2023-12-28 | 34.94 | $34.03 | 384343 |
| 2023-12-27 | 34.95 | $34.00 | 364147 |
| 2023-12-26 | 34.96 | $33.96 | 409366 |
| 2023-12-22 | 34.95 | $33.56 | 458846 |
| 2023-12-21 | 35.03 | $33.71 | 551967 |
| 2023-12-20 | 35.05 | $33.37 | 638570 |
| 2023-12-19 | 35.15 | $34.91 | 644405 |
| 2023-12-18 | 34.75 | $34.17 | 953388 |
| 2023-12-15 | 34.45 | $35.41 | 3.6M |
| 2023-12-14 | 33.67 | $35.02 | 848865 |
| 2023-12-13 | 32.79 | $33.73 | 744024 |
| 2023-12-12 | 32.11 | $33.86 | 864531 |
| 2023-12-11 | 31.21 | $32.97 | 809354 |
| 2023-12-08 | 30.37 | $31.74 | 758988 |
| 2023-12-07 | 29.72 | $30.07 | 680083 |
| 2023-12-06 | 29.43 | $28.80 | 752910 |
| 2023-12-05 | 29.48 | $29.24 | 1.3M |
| 2023-12-04 | 29.38 | $29.64 | 762750 |
| 2023-12-01 | 29.11 | $29.17 | 648629 |
| 2023-11-30 | 28.92 | $28.77 | 570163 |
| 2023-11-29 | 28.80 | $28.81 | 662022 |
| 2023-11-28 | 28.63 | $28.82 | 506502 |
| 2023-11-27 | 28.40 | $28.35 | 557256 |
| 2023-11-24 | 28.26 | $28.27 | 139744 |
| 2023-11-22 | 28.10 | $27.64 | 334697 |
| 2023-11-21 | 28.09 | $27.89 | 336409 |
| 2023-11-20 | 27.98 | $28.58 | 442186 |
| 2023-11-17 | 27.62 | $28.06 | 421359 |
| 2023-11-16 | 27.33 | $27.21 | 496202 |
| 2023-11-15 | 27.23 | $27.45 | 820209 |
| 2023-11-14 | 27.02 | $27.90 | 514344 |
| 2023-11-13 | 26.62 | $26.36 | 401597 |
| 2023-11-10 | 26.60 | $26.22 | 396353 |
| 2023-11-09 | 26.62 | $25.73 | 386636 |
| 2023-11-08 | 26.78 | $26.33 | 469246 |
| 2023-11-07 | 26.78 | $27.41 | 325610 |
| 2023-11-06 | 26.43 | $27.11 | 383531 |
| 2023-11-03 | 26.08 | $27.18 | 634773 |
| 2023-11-02 | 25.62 | $26.61 | 926755 |
| 2023-11-01 | 25.23 | $25.32 | 469641 |
| 2023-10-31 | 25.17 | $25.55 | 413761 |
| 2023-10-30 | 25.01 | $25.26 | 419623 |
| 2023-10-27 | 24.90 | $24.57 | 319403 |
| 2023-10-26 | 24.99 | $24.90 | 324629 |
| 2023-10-25 | 24.98 | $25.07 | 543441 |
| 2023-10-24 | 24.92 | $25.24 | 416822 |
| 2023-10-23 | 24.78 | $24.55 | 508193 |
| 2023-10-20 | 24.83 | $24.72 | 313638 |
| 2023-10-19 | 24.83 | $25.01 | 323987 |
| 2023-10-18 | 24.73 | $25.29 | 331775 |
| 2023-10-17 | 24.51 | $25.65 | 655195 |
| 2023-10-16 | 24.13 | $24.23 | 359806 |
| 2023-10-13 | 24.12 | $23.40 | 428836 |
| 2023-10-12 | 24.36 | $23.93 | 447006 |
| 2023-10-11 | 24.48 | $24.78 | 469773 |
| 2023-10-10 | 24.35 | $24.23 | 297085 |
| 2023-10-09 | 24.37 | $23.84 | 404376 |
| 2023-10-06 | 24.50 | $23.42 | 429672 |
| 2023-10-05 | 24.79 | $23.53 | 417115 |
| 2023-10-04 | 25.10 | $24.31 | 559536 |
| 2023-10-03 | 25.22 | $24.43 | 566417 |
| 2023-10-02 | 25.31 | $24.80 | 663369 |
| 2023-09-29 | 25.29 | $24.92 | 1.3M |
| 2023-09-28 | 25.21 | $24.90 | 653720 |
| 2023-09-27 | 25.10 | $24.48 | 506523 |
| 2023-09-26 | 25.09 | $23.95 | 528953 |
| 2023-09-25 | 25.21 | $24.08 | 371347 |
| 2023-09-22 | 25.31 | $23.98 | 484790 |
| 2023-09-21 | 25.43 | $24.42 | 726993 |
| 2023-09-20 | 25.42 | $24.94 | 557399 |
| 2023-09-19 | 25.21 | $24.77 | 494577 |
| 2023-09-18 | 24.98 | $25.09 | 683532 |
| 2023-09-15 | 24.58 | $25.24 | 3.0M |
| 2023-09-14 | 24.01 | $24.81 | 622083 |
| 2023-09-13 | 23.44 | $24.42 | 645147 |
| 2023-09-12 | 22.85 | $24.48 | 786905 |
| 2023-09-11 | 22.09 | $24.25 | 1.2M |
| 2023-09-08 | 21.23 | $23.65 | 1.2M |
| 2023-09-07 | 20.36 | $23.98 | 1.8M |
| 2023-09-06 | 19.20 | $19.30 | 408700 |
| 2023-09-05 | 19.26 | $19.40 | 430900 |
| 2023-09-01 | 19.32 | $20.19 | 244500 |
| 2023-08-31 | 19.15 | $19.85 | 221000 |
| 2023-08-30 | 19.06 | $19.84 | 368300 |
| 2023-08-29 | 18.96 | $19.17 | 156400 |
| 2023-08-28 | 19.06 | $18.85 | 186500 |
| 2023-08-25 | 19.29 | $18.70 | 248300 |
| 2023-08-24 | 19.63 | $18.87 | 286800 |
| 2023-08-23 | 19.99 | $19.17 | 198400 |
| 2023-08-22 | 20.35 | $19.20 | 374000 |
| 2023-08-21 | 20.78 | $20.10 | 280500 |
| 2023-08-18 | 21.01 | $20.78 | 254000 |
| 2023-08-17 | 21.08 | $20.63 | 264900 |
| 2023-08-16 | 21.21 | $20.68 | 274400 |
| 2023-08-15 | 21.35 | $20.98 | 548300 |
| 2023-08-14 | 21.42 | $20.90 | 1.1M |
| 2023-08-11 | 21.52 | $21.71 | 312600 |
| 2023-08-10 | 21.38 | $21.62 | 669200 |
| 2023-08-09 | 21.23 | $21.50 | 635700 |
| 2023-08-08 | 21.08 | $21.46 | 341100 |
| 2023-08-07 | 20.91 | $21.17 | 317200 |
| 2023-08-04 | 20.79 | $20.86 | 260300 |
| 2023-08-03 | 20.73 | $20.79 | 368400 |
| 2023-08-02 | 20.68 | $20.46 | 385500 |
| 2023-08-01 | 20.72 | $20.90 | 379900 |
| 2023-07-31 | 20.62 | $20.71 | 340800 |
| 2023-07-28 | 20.55 | $20.66 | 223900 |
| 2023-07-27 | 20.49 | $20.38 | 295600 |
| 2023-07-26 | 20.49 | $20.54 | 240900 |
| 2023-07-25 | 20.44 | $20.31 | 205600 |
| 2023-07-24 | 20.44 | $20.40 | 324500 |
| 2023-07-21 | 20.42 | $20.16 | 388900 |
| 2023-07-20 | 20.46 | $20.88 | 303700 |
| 2023-07-19 | 20.27 | $20.69 | 477900 |
| 2023-07-18 | 20.10 | $20.45 | 377300 |
| 2023-07-17 | 19.96 | $20.01 | 506000 |
| 2023-07-14 | 19.92 | $20.21 | 409300 |
| 2023-07-13 | 19.82 | $19.88 | 315700 |
| 2023-07-12 | 19.79 | $20.18 | 532900 |
| 2023-07-11 | 19.65 | $20.09 | 358900 |
| 2023-07-10 | 19.51 | $19.53 | 352200 |
| 2023-07-07 | 19.52 | $18.74 | 516200 |
| 2023-07-06 | 19.77 | $18.92 | 381400 |
| 2023-07-05 | 20.02 | $19.29 | 519600 |
| 2023-07-03 | 20.20 | $19.94 | 300400 |
| 2023-06-30 | 20.20 | $19.27 | 610900 |
| 2023-06-29 | 20.40 | $20.55 | 545200 |
| 2023-06-28 | 20.24 | $19.90 | 513200 |
| 2023-06-27 | 20.23 | $19.75 | 399100 |
| 2023-06-26 | 20.26 | $19.28 | 353600 |
| 2023-06-23 | 20.43 | $19.37 | 994200 |
| 2023-06-22 | 20.59 | $19.95 | 650700 |
| 2023-06-21 | 20.59 | $20.19 | 366900 |
| 2023-06-20 | 20.50 | $20.10 | 532000 |
| 2023-06-16 | 20.40 | $19.54 | 1.5M |
| 2023-06-15 | 20.43 | $19.98 | 441700 |
| 2023-06-14 | 20.30 | $19.94 | 502000 |
| 2023-06-13 | 20.15 | $20.00 | 442500 |
| 2023-06-12 | 19.92 | $19.98 | 521900 |
| 2023-06-09 | 19.63 | $20.19 | 464000 |
| 2023-06-08 | 19.18 | $20.29 | 533500 |
| 2023-06-07 | 18.60 | $20.33 | 1.2M |
| 2023-06-06 | 17.86 | $20.98 | 2.4M |
| 2023-06-05 | 16.74 | $16.39 | 560600 |
| 2023-06-02 | 16.82 | $16.84 | 443500 |
| 2023-06-01 | 16.78 | $16.02 | 401900 |
| 2023-05-31 | 16.99 | $16.08 | 798000 |
| 2023-05-30 | 17.21 | $17.05 | 408700 |
| 2023-05-26 | 17.17 | $17.32 | 238200 |
| 2023-05-25 | 17.03 | $16.78 | 358600 |
| 2023-05-24 | 17.03 | $16.94 | 435400 |
| 2023-05-23 | 16.97 | $17.12 | 350600 |
| 2023-05-22 | 16.82 | $16.75 | 310700 |
| 2023-05-19 | 16.76 | $16.44 | 418900 |
| 2023-05-18 | 16.78 | $17.31 | 316100 |
| 2023-05-17 | 16.52 | $16.92 | 310800 |
| 2023-05-16 | 16.32 | $16.27 | 303000 |
| 2023-05-15 | 16.27 | $16.66 | 375200 |
| 2023-05-12 | 16.09 | $16.21 | 302200 |
| 2023-05-11 | 16.01 | $16.48 | 356500 |
| 2023-05-10 | 15.83 | $16.14 | 323900 |
| 2023-05-09 | 15.71 | $16.13 | 369400 |
| 2023-05-08 | 15.57 | $16.20 | 460700 |
| 2023-05-05 | 15.38 | $15.69 | 351300 |
| 2023-05-04 | 15.30 | $14.75 | 523400 |
| 2023-05-03 | 15.51 | $14.95 | 426400 |
| 2023-05-02 | 15.70 | $15.17 | 417700 |
| 2023-05-01 | 15.86 | $15.80 | 515900 |
| 2023-04-28 | 15.86 | $15.70 | 477200 |
| 2023-04-27 | 15.89 | $15.55 | 411200 |
| 2023-04-26 | 15.97 | $15.35 | 506800 |
| 2023-04-25 | 16.13 | $15.25 | 681900 |
| 2023-04-24 | 16.35 | $16.45 | 470300 |
| 2023-04-21 | 16.23 | $16.20 | 373500 |
| 2023-04-20 | 16.16 | $16.02 | 606900 |
| 2023-04-19 | 16.13 | $16.21 | 578200 |
| 2023-04-18 | 16.02 | $16.25 | 506600 |
| 2023-04-17 | 15.88 | $16.12 | 430700 |
| 2023-04-14 | 15.74 | $16.23 | 519900 |
| 2023-04-13 | 15.53 | $15.94 | 385700 |
| 2023-04-12 | 15.37 | $15.64 | 574700 |
| 2023-04-11 | 15.27 | $15.87 | 514400 |
| 2023-04-10 | 15.07 | $15.47 | 575500 |
| 2023-04-06 | 14.96 | $14.97 | 550900 |
| 2023-04-05 | 14.98 | $14.90 | 681800 |
| 2023-04-04 | 15.03 | $15.45 | 668100 |
| 2023-04-03 | 14.93 | $15.56 | 606100 |
| 2023-03-31 | 14.77 | $15.55 | 736500 |
| 2023-03-30 | 14.58 | $15.39 | 343800 |
| 2023-03-29 | 14.41 | $15.32 | 649500 |
| 2023-03-28 | 14.23 | $14.82 | 1.3M |
| 2023-03-27 | 14.18 | $14.04 | 933200 |
| 2023-03-24 | 14.38 | $14.23 | 744900 |
| 2023-03-23 | 14.57 | $14.32 | 895500 |
| 2023-03-22 | 14.78 | $14.39 | 1.1M |
| 2023-03-21 | 15.02 | $14.84 | 1.2M |
| 2023-03-20 | 15.18 | $15.00 | 895800 |
| 2023-03-17 | 15.33 | $15.03 | 1.4M |
| 2023-03-16 | 15.51 | $15.27 | 1.1M |
| 2023-03-15 | 15.66 | $15.47 | 1.0M |
| 2023-03-14 | 15.78 | $15.33 | 809700 |
| 2023-03-13 | 15.97 | $15.02 | 830700 |
| 2023-03-10 | 16.30 | $15.84 | 689900 |
| 2023-03-09 | 16.45 | $15.85 | 574200 |
| 2023-03-08 | 16.62 | $16.45 | 434000 |
| 2023-03-07 | 16.63 | $16.58 | 610100 |
| 2023-03-06 | 16.61 | $16.13 | 573000 |
| 2023-03-03 | 16.72 | $17.12 | 522400 |
| 2023-03-02 | 16.53 | $16.79 | 430000 |
| 2023-03-01 | 16.41 | $16.28 | 449600 |
| 2023-02-28 | 16.41 | $16.61 | 604600 |
| 2023-02-27 | 16.31 | $16.39 | 402100 |
| 2023-02-24 | 16.25 | $16.22 | 470600 |
| 2023-02-23 | 16.23 | $16.35 | 439600 |
| 2023-02-22 | 16.17 | $16.15 | 633300 |
| 2023-02-21 | 16.15 | $15.76 | 909100 |
| 2023-02-17 | 16.24 | $16.55 | 462200 |
| 2023-02-16 | 16.11 | $16.14 | 528300 |
| 2023-02-15 | 16.07 | $16.20 | 574500 |
| 2023-02-14 | 16.01 | $15.82 | 647900 |
| 2023-02-13 | 16.04 | $15.72 | 431300 |
| 2023-02-10 | 16.12 | $15.16 | 602100 |
| 2023-02-09 | 16.38 | $14.99 | 781600 |
| 2023-02-08 | 16.75 | $14.93 | 876400 |
| 2023-02-07 | 17.21 | $16.53 | 477500 |
| 2023-02-06 | 17.26 | $16.57 | 449000 |
| 2023-02-03 | 17.29 | $17.00 | 618700 |
| 2023-02-02 | 17.17 | $17.05 | 648600 |
| 2023-02-01 | 17.01 | $17.22 | 542100 |
| 2023-01-31 | 16.74 | $16.92 | 605200 |
| 2023-01-30 | 16.49 | $16.26 | 463900 |
| 2023-01-27 | 16.38 | $16.34 | 276900 |
| 2023-01-26 | 16.22 | $16.10 | 318600 |
| 2023-01-25 | 16.09 | $15.92 | 721000 |
| 2023-01-24 | 15.98 | $15.71 | 504400 |
| 2023-01-23 | 15.90 | $16.20 | 857300 |
| 2023-01-20 | 15.64 | $15.58 | 364500 |
| 2023-01-19 | 15.50 | $15.21 | 463400 |
| 2023-01-18 | 15.46 | $15.29 | 538800 |
| 2023-01-17 | 15.37 | $15.41 | 489300 |
| 2023-01-13 | 15.21 | $15.58 | 666300 |
| 2023-01-12 | 14.96 | $15.42 | 873700 |
| 2023-01-11 | 14.71 | $15.66 | 540000 |
| 2023-01-10 | 14.32 | $15.53 | 779100 |
| 2023-01-09 | 13.89 | $14.92 | 701700 |
| 2023-01-06 | 13.56 | $14.72 | 620400 |
| 2023-01-05 | 13.23 | $14.09 | 621400 |
| 2023-01-04 | 13.03 | $14.44 | 944500 |
| 2023-01-03 | 12.70 | $13.97 | 1.0M |
| 2022-12-30 | 12.46 | $13.71 | 546600 |
| 2022-12-29 | 12.26 | $13.49 | 670900 |
| 2022-12-28 | 12.12 | $12.97 | 597300 |
| 2022-12-27 | 12.12 | $13.19 | 704200 |
| 2022-12-23 | 12.09 | $13.06 | 693700 |
| 2022-12-22 | 12.11 | $12.95 | 1.1M |
| 2022-12-21 | 12.20 | $13.15 | 830600 |
| 2022-12-20 | 12.28 | $13.43 | 1.4M |
| 2022-12-19 | 12.31 | $13.31 | 1.3M |
| 2022-12-16 | 12.42 | $13.03 | 3.0M |
| 2022-12-15 | 12.68 | $13.55 | 1.7M |
| 2022-12-14 | 12.86 | $14.00 | 1.0M |
| 2022-12-13 | 12.97 | $14.26 | 2.2M |
| 2022-12-12 | 13.05 | $13.35 | 1.6M |
| 2022-12-09 | 13.48 | $13.40 | 1.7M |
| 2022-12-08 | 14.02 | $14.10 | 2.8M |
| 2022-12-07 | 14.49 | $13.81 | 1.3M |
| 2022-12-06 | 15.18 | $13.58 | 3.3M |
| 2022-12-05 | 16.13 | $12.26 | 2.7M |
| 2022-12-02 | 17.72 | $12.79 | 4.9M |
| 2022-12-01 | 19.50 | $11.97 | 13.7M |
| 2022-11-30 | 21.93 | $21.63 | 2.1M |
| 2022-11-29 | 21.82 | $21.25 | 989200 |
| 2022-11-28 | 21.78 | $21.01 | 473400 |
| 2022-11-25 | 21.80 | $21.42 | 170500 |
| 2022-11-23 | 21.68 | $21.51 | 321900 |
| 2022-11-22 | 21.48 | $21.48 | 653800 |
| 2022-11-21 | 21.23 | $20.78 | 594800 |
| 2022-11-18 | 21.13 | $21.11 | 559200 |
| 2022-11-17 | 20.88 | $20.61 | 616000 |
| 2022-11-16 | 20.72 | $20.20 | 672100 |
| 2022-11-15 | 20.63 | $21.19 | 1.1M |
| 2022-11-14 | 20.20 | $20.48 | 702600 |
| 2022-11-11 | 19.88 | $20.75 | 881700 |
| 2022-11-10 | 19.39 | $19.43 | 915600 |
| 2022-11-09 | 19.20 | $17.62 | 658100 |
| 2022-11-08 | 19.53 | $18.98 | 419200 |
| 2022-11-07 | 19.48 | $18.86 | 595000 |
| 2022-11-04 | 19.45 | $18.89 | 704900 |
| 2022-11-03 | 19.38 | $18.21 | 783000 |
| 2022-11-02 | 19.51 | $18.59 | 618800 |
| 2022-11-01 | 19.52 | $19.70 | 532400 |
| 2022-10-31 | 19.16 | $19.50 | 513400 |
| 2022-10-28 | 18.77 | $19.40 | 538900 |
| 2022-10-27 | 18.32 | $18.78 | 573600 |
| 2022-10-26 | 17.95 | $18.55 | 477500 |
| 2022-10-25 | 17.56 | $18.57 | 473000 |
| 2022-10-24 | 17.08 | $17.51 | 459100 |
| 2022-10-21 | 16.82 | $17.29 | 390600 |
| 2022-10-20 | 16.57 | $16.63 | 457400 |
| 2022-10-19 | 16.48 | $17.05 | 499000 |
| 2022-10-18 | 16.23 | $17.23 | 494900 |
| 2022-10-17 | 15.87 | $16.78 | 459000 |
| 2022-10-14 | 15.58 | $15.92 | 391700 |
| 2022-10-13 | 15.50 | $16.21 | 682500 |
| 2022-10-12 | 15.33 | $15.68 | 477200 |
| 2022-10-11 | 15.30 | $16.01 | 571300 |
| 2022-10-10 | 15.17 | $15.64 | 414800 |
| 2022-10-07 | 15.14 | $15.88 | 451300 |
| 2022-10-06 | 15.04 | $16.33 | 422600 |
| 2022-10-05 | 14.80 | $16.23 | 491900 |
| 2022-10-04 | 14.55 | $16.26 | 674500 |
| 2022-10-03 | 14.27 | $15.29 | 754700 |
| 2022-09-30 | 14.25 | $14.95 | 762000 |
| 2022-09-29 | 14.37 | $15.07 | 516300 |
| 2022-09-28 | 14.51 | $15.36 | 601000 |
| 2022-09-27 | 14.61 | $15.07 | 614200 |
| 2022-09-26 | 14.86 | $15.08 | 619900 |
| 2022-09-23 | 15.18 | $15.68 | 809100 |
| 2022-09-22 | 15.43 | $15.89 | 673900 |
| 2022-09-21 | 15.68 | $16.63 | 765700 |
| 2022-09-20 | 15.80 | $17.06 | 961600 |
| 2022-09-19 | 15.83 | $17.09 | 895600 |
| 2022-09-16 | 15.90 | $16.31 | 1.4M |
| 2022-09-15 | 16.26 | $15.99 | 984300 |
| 2022-09-14 | 16.83 | $15.94 | 1.3M |
| 2022-09-13 | 17.58 | $16.27 | 1.2M |
| 2022-09-12 | 18.42 | $18.12 | 1.2M |
| 2022-09-09 | 18.89 | $18.57 | 805400 |
| 2022-09-08 | 19.33 | $18.00 | 1.4M |
| 2022-09-07 | 20.07 | $18.73 | 2.0M |
| 2022-09-06 | 20.76 | $19.84 | 988300 |
| 2022-09-02 | 21.27 | $19.60 | 1.0M |
| 2022-09-01 | 21.97 | $20.57 | 912500 |
| 2022-08-31 | 22.52 | $21.07 | 596600 |
| 2022-08-30 | 23.04 | $22.08 | 457800 |
| 2022-08-29 | 23.36 | $22.02 | 336000 |
| 2022-08-26 | 23.76 | $22.47 | 283700 |
| 2022-08-25 | 24.09 | $23.64 | 298000 |
| 2022-08-24 | 24.12 | $22.99 | 308500 |
| 2022-08-23 | 24.36 | $23.43 | 475900 |
| 2022-08-22 | 24.49 | $23.14 | 335400 |
| 2022-08-19 | 24.73 | $23.99 | 311600 |
| 2022-08-18 | 24.74 | $24.65 | 306700 |
| 2022-08-17 | 24.52 | $24.42 | 335900 |
| 2022-08-16 | 24.32 | $24.92 | 318000 |
| 2022-08-15 | 23.89 | $23.87 | 310200 |
| 2022-08-12 | 23.70 | $24.05 | 262300 |
| 2022-08-11 | 23.39 | $23.49 | 471300 |
| 2022-08-10 | 23.18 | $23.24 | 402800 |
| 2022-08-09 | 22.99 | $22.40 | 460900 |
| 2022-08-08 | 23.02 | $23.47 | 309700 |
| 2022-08-05 | 22.70 | $22.61 | 225400 |
| 2022-08-04 | 22.58 | $22.52 | 261500 |
| 2022-08-03 | 22.45 | $22.68 | 262500 |
| 2022-08-02 | 22.24 | $21.79 | 276000 |
| 2022-08-01 | 22.26 | $22.24 | 302400 |
| 2022-07-29 | 22.13 | $22.09 | 449600 |
| 2022-07-28 | 22.02 | $22.37 | 291500 |
| 2022-07-27 | 21.78 | $21.81 | 310700 |
| 2022-07-26 | 21.67 | $21.36 | 477100 |
| 2022-07-25 | 21.68 | $22.59 | 309200 |
| 2022-07-22 | 21.29 | $22.53 | 496400 |
| 2022-07-21 | 20.84 | $22.28 | 392800 |
| 2022-07-20 | 20.37 | $21.82 | 298400 |
| 2022-07-19 | 19.96 | $21.31 | 509600 |
| 2022-07-18 | 19.62 | $20.15 | 451100 |
| 2022-07-15 | 19.59 | $20.06 | 541600 |
| 2022-07-14 | 19.60 | $19.77 | 383500 |
| 2022-07-13 | 19.72 | $20.15 | 404600 |
| 2022-07-12 | 19.75 | $20.15 | 378900 |
| 2022-07-11 | 19.82 | $20.01 | 519700 |
| 2022-07-08 | 19.96 | $20.79 | 556400 |
| 2022-07-07 | 19.90 | $20.65 | 474200 |
| 2022-07-06 | 19.89 | $19.90 | 604400 |
| 2022-07-05 | 20.13 | $20.43 | 588200 |
| 2022-07-01 | 20.29 | $20.01 | 491400 |
| 2022-06-30 | 20.63 | $20.23 | 620100 |
| 2022-06-29 | 20.99 | $20.84 | 654800 |
| 2022-06-28 | 21.26 | $21.45 | 371000 |
| 2022-06-27 | 21.41 | $21.98 | 314400 |
| 2022-06-24 | 21.44 | $22.05 | 623900 |
| 2022-06-23 | 21.48 | $21.77 | 463000 |
| 2022-06-22 | 21.63 | $21.28 | 565500 |
| 2022-06-21 | 21.98 | $21.45 | 531900 |
| 2022-06-17 | 22.38 | $21.14 | 1.0M |
| 2022-06-16 | 22.98 | $20.74 | 941600 |
| 2022-06-15 | 23.85 | $22.20 | 908500 |
| 2022-06-14 | 24.46 | $22.44 | 479200 |
| 2022-06-13 | 25.13 | $22.71 | 854300 |
| 2022-06-10 | 25.85 | $24.78 | 491600 |
| 2022-06-09 | 26.07 | $25.56 | 511000 |
| 2022-06-08 | 26.09 | $25.90 | 721900 |
| 2022-06-07 | 26.00 | $27.09 | 1.0M |
| 2022-06-06 | 25.51 | $27.36 | 732000 |
| 2022-06-03 | 24.81 | $26.79 | 514800 |
| 2022-06-02 | 24.15 | $26.33 | 578000 |
| 2022-06-01 | 23.50 | $25.13 | 534400 |
| 2022-05-31 | 23.09 | $25.06 | 868700 |
| 2022-05-27 | 22.63 | $24.94 | 517500 |
| 2022-05-26 | 22.12 | $24.13 | 530500 |
| 2022-05-25 | 21.79 | $22.58 | 562500 |
| 2022-05-24 | 21.90 | $20.78 | 914000 |
| 2022-05-23 | 22.63 | $22.60 | 486500 |
| 2022-05-20 | 22.97 | $22.85 | 554600 |
| 2022-05-19 | 23.33 | $23.14 | 552400 |
| 2022-05-18 | 23.69 | $23.54 | 646100 |
| 2022-05-17 | 24.04 | $25.15 | 452600 |
| 2022-05-16 | 23.96 | $24.48 | 347100 |
| 2022-05-13 | 24.11 | $24.88 | 690400 |
| 2022-05-12 | 24.18 | $23.80 | 733000 |
| 2022-05-11 | 24.63 | $22.96 | 552400 |
| 2022-05-10 | 25.46 | $24.43 | 661800 |
| 2022-05-09 | 26.03 | $24.87 | 693400 |
| 2022-05-06 | 26.60 | $25.55 | 524200 |
| 2022-05-05 | 27.08 | $25.79 | 622200 |
| 2022-05-04 | 27.60 | $27.32 | 621800 |
| 2022-05-03 | 27.75 | $27.48 | 733200 |
| 2022-05-02 | 27.89 | $27.93 | 1.1M |
| 2022-04-29 | 27.92 | $26.48 | 505800 |
| 2022-04-28 | 28.41 | $27.83 | 653300 |
| 2022-04-27 | 28.58 | $28.04 | 494400 |
| 2022-04-26 | 28.72 | $27.50 | 697100 |
| 2022-04-25 | 29.06 | $28.58 | 681700 |
| 2022-04-22 | 29.12 | $28.18 | 654100 |
| 2022-04-21 | 29.31 | $29.44 | 583800 |
| 2022-04-20 | 29.14 | $29.53 | 581800 |
| 2022-04-19 | 28.89 | $29.59 | 540600 |
| 2022-04-18 | 28.56 | $28.60 | 523800 |
| 2022-04-14 | 28.47 | $28.99 | 266600 |
| 2022-04-13 | 28.22 | $29.33 | 425200 |
| 2022-04-12 | 27.81 | $28.25 | 643100 |
| 2022-04-11 | 27.65 | $27.81 | 674100 |
| 2022-04-08 | 27.60 | $27.22 | 564700 |
| 2022-04-07 | 27.71 | $27.10 | 896500 |
| 2022-04-06 | 27.89 | $26.79 | 563500 |
| 2022-04-05 | 28.20 | $27.32 | 677600 |
| 2022-04-04 | 28.40 | $28.49 | 710700 |
| 2022-04-01 | 28.28 | $27.45 | 649700 |
| 2022-03-31 | 28.44 | $27.05 | 754800 |
| 2022-03-30 | 28.76 | $28.03 | 463000 |
| 2022-03-29 | 28.83 | $29.27 | 663200 |
| 2022-03-28 | 28.51 | $27.80 | 523800 |
| 2022-03-25 | 28.58 | $27.50 | 323500 |
| 2022-03-24 | 28.74 | $28.03 | 317100 |
| 2022-03-23 | 28.75 | $28.36 | 466600 |
| 2022-03-22 | 28.65 | $29.80 | 482900 |
| 2022-03-21 | 28.07 | $30.33 | 497900 |
| 2022-03-18 | 27.17 | $31.42 | 1.0M |
| 2022-03-17 | 25.73 | $30.06 | 1.5M |
| 2022-03-16 | 24.41 | $26.31 | 522500 |
| 2022-03-15 | 24.01 | $24.66 | 397500 |
| 2022-03-14 | 24.05 | $23.94 | 369200 |
| 2022-03-11 | 24.35 | $24.00 | 261300 |
| 2022-03-10 | 24.72 | $24.75 | 377400 |
| 2022-03-09 | 24.94 | $24.77 | 616700 |
| 2022-03-08 | 25.23 | $23.91 | 799900 |
| 2022-03-07 | 25.86 | $22.79 | 601300 |
| 2022-03-04 | 26.99 | $25.08 | 555000 |
| 2022-03-03 | 27.65 | $27.31 | 315900 |
| 2022-03-02 | 27.75 | $28.11 | 407400 |
| 2022-03-01 | 27.61 | $26.30 | 494400 |
| 2022-02-28 | 28.02 | $27.74 | 573700 |
| 2022-02-25 | 28.05 | $27.73 | 414800 |
| 2022-02-24 | 28.10 | $27.22 | 789700 |
| 2022-02-23 | 28.31 | $26.76 | 277800 |
| 2022-02-22 | 28.70 | $27.60 | 335600 |
| 2022-02-18 | 28.91 | $28.45 | 247900 |
| 2022-02-17 | 28.88 | $28.92 | 358700 |
| 2022-02-16 | 28.69 | $29.58 | 571800 |
| 2022-02-15 | 28.23 | $29.03 | 322700 |
| 2022-02-14 | 27.84 | $27.73 | 435200 |
| 2022-02-11 | 27.77 | $27.94 | 460900 |
| 2022-02-10 | 27.62 | $28.24 | 319000 |
| 2022-02-09 | 27.33 | $28.13 | 309800 |
| 2022-02-08 | 27.00 | $27.62 | 375400 |
| 2022-02-07 | 26.77 | $26.53 | 299700 |
| 2022-02-04 | 26.84 | $26.65 | 529200 |
| 2022-02-03 | 26.88 | $27.01 | 652600 |
| 2022-02-02 | 26.81 | $27.87 | 843200 |
| 2022-02-01 | 26.46 | $27.47 | 713400 |
| 2022-01-31 | 26.17 | $27.17 | 705500 |
| 2022-01-28 | 25.91 | $26.25 | 619200 |
| 2022-01-27 | 25.90 | $25.93 | 491500 |
| 2022-01-26 | 25.99 | $25.53 | 318500 |
| 2022-01-25 | 26.24 | $26.31 | 297000 |
| 2022-01-24 | 26.30 | $26.46 | 690300 |
| 2022-01-21 | 26.34 | $25.22 | 346300 |
| 2022-01-20 | 26.79 | $25.71 | 291900 |
| 2022-01-19 | 27.19 | $27.06 | 289200 |
| 2022-01-18 | 27.24 | $27.16 | 265600 |
| 2022-01-14 | 27.29 | $27.53 | 327200 |
| 2022-01-13 | 27.23 | $27.47 | 399000 |
| 2022-01-12 | 27.17 | $26.88 | 447900 |
| 2022-01-11 | 27.30 | $27.02 | 374300 |
| 2022-01-10 | 27.42 | $26.95 | 355900 |
| 2022-01-07 | 27.58 | $27.28 | 251200 |
| 2022-01-06 | 27.69 | $28.16 | 252700 |
| 2022-01-05 | 27.53 | $27.81 | 250100 |
| 2022-01-04 | 27.46 | $28.81 | 254600 |
| 2022-01-03 | 27.07 | $28.27 | 342100 |
| 2021-12-31 | 26.76 | $27.64 | 285800 |
| 2021-12-30 | 26.60 | $27.63 | 154200 |
| 2021-12-29 | 26.42 | $27.63 | 161500 |
| 2021-12-28 | 26.22 | $27.28 | 344900 |
| 2021-12-27 | 26.09 | $27.71 | 316400 |
| 2021-12-23 | 25.83 | $27.17 | 258300 |
| 2021-12-22 | 25.69 | $27.05 | 1.1M |
| 2021-12-21 | 25.60 | $26.57 | 584000 |
| 2021-12-20 | 25.65 | $25.57 | 556800 |
| 2021-12-17 | 26.07 | $26.29 | 1.2M |
| 2021-12-16 | 26.37 | $25.91 | 485400 |
| 2021-12-15 | 26.88 | $26.85 | 606400 |
| 2021-12-14 | 27.23 | $26.85 | 463800 |
| 2021-12-13 | 27.68 | $26.64 | 464900 |
| 2021-12-10 | 28.31 | $27.49 | 329900 |
| 2021-12-09 | 28.82 | $28.19 | 265300 |
| 2021-12-08 | 29.24 | $29.43 | 306000 |
| 2021-12-07 | 29.38 | $29.45 | 391300 |
| 2021-12-06 | 29.54 | $28.71 | 610800 |
| 2021-12-03 | 29.99 | $27.80 | 475700 |
| 2021-12-02 | 30.82 | $29.40 | 542300 |
| 2021-12-01 | 31.34 | $30.44 | 1.0M |
| 2021-11-30 | 31.64 | $29.64 | 548100 |
| 2021-11-29 | 32.25 | $30.92 | 379200 |
| 2021-11-26 | 32.59 | $30.71 | 247300 |
| 2021-11-24 | 33.05 | $31.93 | 261900 |
| 2021-11-23 | 33.21 | $32.23 | 279900 |
| 2021-11-22 | 33.29 | $32.46 | 172800 |
| 2021-11-19 | 33.30 | $31.96 | 172800 |
| 2021-11-18 | 33.45 | $32.92 | 254900 |
| 2021-11-17 | 33.30 | $32.62 | 178300 |
| 2021-11-16 | 33.20 | $33.13 | 175400 |
| 2021-11-15 | 32.88 | $32.50 | 207200 |
| 2021-11-12 | 32.68 | $32.81 | 145300 |
| 2021-11-11 | 32.31 | $32.49 | 228400 |
| 2021-11-10 | 31.93 | $32.32 | 211400 |
| 2021-11-09 | 31.52 | $32.73 | 257900 |
| 2021-11-08 | 30.86 | $31.89 | 283900 |
| 2021-11-05 | 30.31 | $31.69 | 359200 |
| 2021-11-04 | 29.69 | $30.63 | 390300 |
| 2021-11-03 | 29.27 | $30.48 | 453700 |
| 2021-11-02 | 28.80 | $28.95 | 408400 |
| 2021-11-01 | 28.70 | $29.59 | 680400 |
| 2021-10-29 | 28.39 | $28.66 | 305300 |
| 2021-10-28 | 28.29 | $28.49 | 210100 |
| 2021-10-27 | 28.24 | $27.90 | 275300 |
| 2021-10-26 | 28.36 | $28.59 | 223600 |
| 2021-10-25 | 28.29 | $29.36 | 194900 |
| 2021-10-22 | 27.96 | $28.40 | 176000 |
| 2021-10-21 | 27.88 | $28.29 | 276500 |
| 2021-10-20 | 27.81 | $28.18 | 199000 |
| 2021-10-19 | 27.77 | $27.87 | 166600 |
| 2021-10-18 | 27.83 | $28.43 | 197900 |
| 2021-10-15 | 27.74 | $28.17 | 261400 |
| 2021-10-14 | 27.71 | $28.41 | 203500 |
| 2021-10-13 | 27.62 | $28.18 | 219700 |
| 2021-10-12 | 27.58 | $27.65 | 302100 |
| 2021-10-11 | 27.72 | $26.95 | 197600 |
| 2021-10-08 | 28.12 | $27.38 | 181200 |
| 2021-10-07 | 28.48 | $28.26 | 420800 |
| 2021-10-06 | 28.65 | $27.49 | 350100 |
| 2021-10-05 | 29.11 | $28.90 | 294300 |
| 2021-10-04 | 29.22 | $29.14 | 223900 |
| 2021-10-01 | 29.29 | $29.13 | 404700 |
| 2021-09-30 | 29.38 | $28.30 | 424700 |
| 2021-09-29 | 29.75 | $30.05 | 242900 |
| 2021-09-28 | 29.66 | $30.48 | 277300 |
| 2021-09-27 | 29.41 | $30.84 | 282600 |
| 2021-09-24 | 28.99 | $29.93 | 285200 |
| 2021-09-23 | 28.78 | $29.81 | 278200 |
| 2021-09-22 | 28.57 | $29.17 | 341800 |
| 2021-09-21 | 28.52 | $28.21 | 318200 |
| 2021-09-20 | 28.78 | $28.34 | 407300 |
| 2021-09-17 | 29.06 | $28.45 | 989000 |
| 2021-09-16 | 29.38 | $28.53 | 380300 |
| 2021-09-15 | 29.76 | $29.05 | 272100 |
| 2021-09-14 | 30.05 | $29.05 | 355400 |
| 2021-09-13 | 30.41 | $29.11 | 316400 |
| 2021-09-10 | 30.83 | $29.28 | 291800 |
| 2021-09-09 | 31.29 | $30.07 | 309600 |
| 2021-09-08 | 31.59 | $29.53 | 356200 |
| 2021-09-07 | 32.12 | $31.28 | 431400 |
| 2021-09-03 | 32.20 | $32.03 | 376500 |
| 2021-09-02 | 32.04 | $32.70 | 710500 |
| 2021-09-01 | 31.63 | $32.56 | 707700 |
| 2021-08-31 | 31.17 | $30.93 | 432100 |
| 2021-08-30 | 31.11 | $31.05 | 376000 |
| 2021-08-27 | 30.98 | $31.68 | 416800 |
| 2021-08-26 | 30.63 | $30.27 | 225700 |
| 2021-08-25 | 30.64 | $31.31 | 303600 |
| 2021-08-24 | 30.32 | $31.38 | 248800 |
| 2021-08-23 | 29.91 | $30.58 | 295100 |
| 2021-08-20 | 29.65 | $30.10 | 340300 |
| 2021-08-19 | 29.49 | $29.41 | 444000 |
| 2021-08-18 | 29.52 | $29.40 | 510800 |
| 2021-08-17 | 29.57 | $29.21 | 502000 |
| 2021-08-16 | 29.68 | $29.63 | 237600 |
| 2021-08-13 | 29.69 | $29.95 | 178700 |
| 2021-08-12 | 29.61 | $30.06 | 184300 |
| 2021-08-11 | 29.47 | $30.29 | 244800 |
| 2021-08-10 | 29.23 | $29.75 | 477500 |
| 2021-08-09 | 29.13 | $28.60 | 272500 |
| 2021-08-06 | 29.37 | $29.72 | 441400 |
| 2021-08-05 | 29.32 | $29.46 | 667900 |
| 2021-08-04 | 29.34 | $29.04 | 278900 |
| 2021-08-03 | 29.51 | $30.24 | 269800 |
| 2021-08-02 | 29.35 | $29.76 | 344400 |
| 2021-07-30 | 29.32 | $29.86 | 405000 |
| 2021-07-29 | 29.26 | $30.15 | 255000 |
| 2021-07-28 | 29.10 | $29.33 | 194700 |
| 2021-07-27 | 29.19 | $29.75 | 221100 |
| 2021-07-26 | 29.17 | $30.12 | 158200 |
| 2021-07-23 | 29.05 | $29.66 | 308600 |
| 2021-07-22 | 29.06 | $29.27 | 296100 |
| 2021-07-21 | 29.22 | $30.23 | 228400 |
| 2021-07-20 | 29.13 | $29.31 | 330500 |
| 2021-07-19 | 29.33 | $27.86 | 495800 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
61.49
2026-07-16
Close Price
$35.90
Vol: 826600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.20
Average
50.56
Maximum
78.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 61.49 | $35.90 | 826600 |
| 2026-07-15 | 58.97 | $35.21 | 531014 |
| 2026-07-14 | 54.78 | $34.18 | 278900 |
| 2026-07-13 | 56.49 | $34.50 | 373333 |
| 2026-07-10 | 57.82 | $34.75 | 406100 |
| 2026-07-09 | 55.50 | $34.17 | 702900 |
| 2026-07-08 | 53.97 | $33.80 | 698507 |
| 2026-07-07 | 54.55 | $33.92 | 490400 |
| 2026-07-06 | 53.28 | $33.60 | 632138 |
| 2026-07-02 | 52.89 | $33.50 | 461600 |
| 2026-07-01 | 53.19 | $33.57 | 455236 |
| 2026-06-30 | 53.76 | $33.71 | 671900 |
| 2026-06-29 | 50.93 | $32.92 | 711928 |
| 2026-06-26 | 55.59 | $34.06 | 1.5M |
| 2026-06-25 | 53.16 | $33.38 | 752400 |
| 2026-06-24 | 57.65 | $34.40 | 618407 |
| 2026-06-23 | 54.88 | $33.62 | 664539 |
| 2026-06-22 | 57.29 | $34.15 | 751713 |
| 2026-06-18 | 60.24 | $34.77 | 896100 |
| 2026-06-17 | 57.85 | $34.05 | 780207 |
| 2026-06-16 | 61.82 | $34.86 | 656224 |
| 2026-06-15 | 61.10 | $34.63 | 647648 |
| 2026-06-12 | 64.36 | $35.28 | 472500 |
| 2026-06-11 | 66.38 | $35.67 | 608056 |
| 2026-06-10 | 61.70 | $34.07 | 835707 |
| 2026-06-09 | 61.47 | $34.00 | 917540 |
| 2026-06-08 | 66.30 | $34.92 | 1.4M |
| 2026-06-05 | 62.63 | $33.71 | 1.7M |
| 2026-06-04 | 56.43 | $32.04 | 701900 |
| 2026-06-03 | 57.79 | $32.29 | 467446 |
| 2026-06-02 | 59.38 | $32.58 | 437261 |
| 2026-06-01 | 57.98 | $32.21 | 403400 |
| 2026-05-29 | 58.60 | $32.33 | 611400 |
| 2026-05-28 | 61.74 | $32.93 | 413507 |
| 2026-05-27 | 59.54 | $32.29 | 486821 |
| 2026-05-26 | 57.33 | $31.68 | 353300 |
| 2026-05-22 | 53.95 | $30.82 | 340200 |
| 2026-05-21 | 52.50 | $30.47 | 370233 |
| 2026-05-20 | 48.86 | $29.64 | 450600 |
| 2026-05-19 | 42.23 | $28.33 | 439100 |
| 2026-05-18 | 45.21 | $29.03 | 529000 |
| 2026-05-15 | 43.59 | $28.73 | 965540 |
| 2026-05-14 | 48.19 | $29.75 | 360005 |
| 2026-05-13 | 46.51 | $29.43 | 479741 |
| 2026-05-12 | 47.61 | $29.67 | 376448 |
| 2026-05-11 | 50.39 | $30.26 | 481135 |
| 2026-05-08 | 58.75 | $31.77 | 255400 |
| 2026-05-07 | 56.62 | $31.30 | 299131 |
| 2026-05-06 | 60.73 | $31.95 | 365524 |
| 2026-05-05 | 56.07 | $30.95 | 380212 |
| 2026-05-04 | 54.53 | $30.65 | 465924 |
| 2026-05-01 | 60.51 | $31.54 | 313013 |
| 2026-04-30 | 58.82 | $31.19 | 436100 |
| 2026-04-29 | 57.39 | $30.90 | 484900 |
| 2026-04-28 | 61.15 | $31.44 | 398500 |
| 2026-04-27 | 62.89 | $31.68 | 290600 |
| 2026-04-24 | 61.50 | $31.36 | 356500 |
| 2026-04-23 | 62.47 | $31.50 | 288000 |
| 2026-04-22 | 61.73 | $31.32 | 311507 |
| 2026-04-21 | 65.69 | $31.90 | 524400 |
| 2026-04-20 | 63.75 | $31.39 | 392216 |
| 2026-04-17 | 59.95 | $30.49 | 513924 |
| 2026-04-16 | 55.03 | $29.50 | 455900 |
| 2026-04-15 | 56.50 | $29.72 | 366100 |
| 2026-04-14 | 55.16 | $29.46 | 380715 |
| 2026-04-13 | 54.39 | $29.31 | 384234 |
| 2026-04-10 | 55.97 | $29.57 | 279510 |
| 2026-04-09 | 57.44 | $29.81 | 371046 |
| 2026-04-08 | 54.00 | $29.09 | 417300 |
| 2026-04-07 | 48.83 | $28.14 | 353302 |
| 2026-04-06 | 49.66 | $28.29 | 310300 |
| 2026-04-02 | 48.03 | $28.00 | 627921 |
| 2026-04-01 | 46.07 | $27.66 | 742533 |
| 2026-03-31 | 46.26 | $27.70 | 585814 |
| 2026-03-30 | 42.27 | $27.01 | 638603 |
| 2026-03-27 | 39.41 | $26.55 | 643936 |
| 2026-03-26 | 40.83 | $26.89 | 449605 |
| 2026-03-25 | 41.84 | $27.13 | 793900 |
| 2026-03-24 | 40.86 | $26.96 | 613941 |
| 2026-03-23 | 41.89 | $27.22 | 582115 |
| 2026-03-20 | 38.61 | $26.64 | 1.3M |
| 2026-03-19 | 40.13 | $27.05 | 636517 |
| 2026-03-18 | 34.12 | $26.05 | 653051 |
| 2026-03-17 | 32.32 | $25.77 | 874547 |
| 2026-03-16 | 32.13 | $25.74 | 1.0M |
| 2026-03-13 | 34.06 | $26.38 | 1.3M |
| 2026-03-12 | 32.92 | $26.19 | 2.4M |
| 2026-03-11 | 46.47 | $29.57 | 592710 |
| 2026-03-10 | 46.74 | $29.62 | 595928 |
| 2026-03-09 | 44.53 | $29.26 | 674039 |
| 2026-03-06 | 45.43 | $29.44 | 395226 |
| 2026-03-05 | 49.18 | $30.16 | 362700 |
| 2026-03-04 | 52.13 | $30.68 | 379100 |
| 2026-03-03 | 50.89 | $30.45 | 457400 |
| 2026-03-02 | 51.50 | $30.56 | 430033 |
| 2026-02-27 | 51.66 | $30.59 | 516246 |
| 2026-02-26 | 58.41 | $31.77 | 370800 |
| 2026-02-25 | 55.70 | $31.19 | 444200 |
| 2026-02-24 | 55.03 | $31.05 | 394423 |
| 2026-02-23 | 52.85 | $30.60 | 531800 |
| 2026-02-20 | 60.89 | $31.89 | 751600 |
| 2026-02-19 | 59.67 | $31.62 | 421619 |
| 2026-02-18 | 60.53 | $31.75 | 489400 |
| 2026-02-17 | 55.23 | $30.63 | 495415 |
| 2026-02-13 | 52.65 | $30.15 | 359140 |
| 2026-02-12 | 52.21 | $30.07 | 350700 |
| 2026-02-11 | 52.67 | $30.15 | 291406 |
| 2026-02-10 | 52.95 | $30.20 | 327600 |
| 2026-02-09 | 52.08 | $30.02 | 407000 |
| 2026-02-06 | 54.69 | $30.51 | 359237 |
| 2026-02-05 | 53.24 | $30.19 | 537400 |
| 2026-02-04 | 58.15 | $31.08 | 363718 |
| 2026-02-03 | 53.17 | $30.00 | 519524 |
| 2026-02-02 | 53.07 | $29.98 | 370911 |
| 2026-01-30 | 49.92 | $29.35 | 529400 |
| 2026-01-29 | 46.86 | $28.78 | 382700 |
| 2026-01-28 | 43.09 | $28.13 | 436027 |
| 2026-01-27 | 43.40 | $28.20 | 277810 |
| 2026-01-26 | 45.38 | $28.64 | 418000 |
| 2026-01-23 | 45.43 | $28.65 | 290200 |
| 2026-01-22 | 47.71 | $29.16 | 360828 |
| 2026-01-21 | 49.32 | $29.51 | 383600 |
| 2026-01-20 | 45.41 | $28.73 | 379828 |
| 2026-01-16 | 51.85 | $30.05 | 417700 |
| 2026-01-15 | 55.41 | $30.68 | 301929 |
| 2026-01-14 | 50.77 | $29.77 | 371600 |
| 2026-01-13 | 52.19 | $30.02 | 327600 |
| 2026-01-12 | 50.18 | $29.64 | 336826 |
| 2026-01-09 | 51.36 | $29.86 | 409737 |
| 2026-01-08 | 53.84 | $30.31 | 419642 |
| 2026-01-07 | 49.86 | $29.53 | 332100 |
| 2026-01-06 | 52.33 | $29.98 | 335400 |
| 2026-01-05 | 48.04 | $29.19 | 456139 |
| 2026-01-02 | 49.76 | $29.51 | 420541 |
| 2025-12-31 | 46.64 | $28.96 | 382100 |
| 2025-12-30 | 50.85 | $29.73 | 237500 |
| 2025-12-29 | 51.65 | $29.87 | 393400 |
| 2025-12-26 | 54.90 | $30.42 | 258132 |
| 2025-12-24 | 54.00 | $30.24 | 136800 |
| 2025-12-23 | 54.05 | $30.25 | 388300 |
| 2025-12-22 | 56.66 | $30.71 | 444606 |
| 2025-12-19 | 54.63 | $30.26 | 1.4M |
| 2025-12-18 | 62.91 | $31.59 | 594735 |
| 2025-12-17 | 66.36 | $32.07 | 600223 |
| 2025-12-16 | 64.67 | $31.63 | 703800 |
| 2025-12-15 | 65.96 | $31.81 | 827500 |
| 2025-12-12 | 64.47 | $31.41 | 518407 |
| 2025-12-11 | 62.06 | $30.80 | 600832 |
| 2025-12-10 | 67.01 | $31.50 | 700600 |
| 2025-12-09 | 64.39 | $30.82 | 997000 |
| 2025-12-08 | 59.18 | $29.67 | 761262 |
| 2025-12-05 | 64.74 | $30.38 | 468506 |
| 2025-12-04 | 60.07 | $29.45 | 425402 |
| 2025-12-03 | 61.57 | $29.63 | 342703 |
| 2025-12-02 | 60.48 | $29.42 | 480200 |
| 2025-12-01 | 61.02 | $29.49 | 331936 |
| 2025-11-28 | 59.32 | $29.15 | 160210 |
| 2025-11-26 | 61.73 | $29.47 | 473400 |
| 2025-11-25 | 62.03 | $29.51 | 386500 |
| 2025-11-24 | 55.52 | $28.24 | 468182 |
| 2025-11-21 | 56.46 | $28.37 | 529131 |
| 2025-11-20 | 48.32 | $27.10 | 357905 |
| 2025-11-19 | 47.51 | $26.99 | 321119 |
| 2025-11-18 | 48.90 | $27.20 | 401800 |
| 2025-11-17 | 48.96 | $27.21 | 477200 |
| 2025-11-14 | 53.90 | $27.94 | 258930 |
| 2025-11-13 | 56.03 | $28.23 | 239300 |
| 2025-11-12 | 58.70 | $28.58 | 257400 |
| 2025-11-11 | 55.85 | $28.08 | 234809 |
| 2025-11-10 | 54.60 | $27.87 | 241200 |
| 2025-11-07 | 53.10 | $27.62 | 320606 |
| 2025-11-06 | 52.38 | $27.50 | 320300 |
| 2025-11-05 | 57.62 | $28.25 | 364900 |
| 2025-11-04 | 49.04 | $26.92 | 391008 |
| 2025-11-03 | 48.82 | $26.89 | 373400 |
| 2025-10-31 | 48.53 | $26.85 | 483700 |
| 2025-10-30 | 51.88 | $27.34 | 277702 |
| 2025-10-29 | 55.84 | $27.87 | 309847 |
| 2025-10-28 | 58.40 | $28.19 | 343300 |
| 2025-10-27 | 59.62 | $28.34 | 206000 |
| 2025-10-24 | 59.18 | $28.26 | 259627 |
| 2025-10-23 | 60.56 | $28.44 | 261600 |
| 2025-10-22 | 58.52 | $28.04 | 254138 |
| 2025-10-21 | 58.27 | $27.99 | 225420 |
| 2025-10-20 | 55.55 | $27.47 | 273600 |
| 2025-10-17 | 55.88 | $27.52 | 237300 |
| 2025-10-16 | 54.75 | $27.30 | 329100 |
| 2025-10-15 | 54.81 | $27.31 | 417500 |
| 2025-10-14 | 50.77 | $26.53 | 404100 |
| 2025-10-13 | 45.21 | $25.60 | 407434 |
| 2025-10-10 | 41.58 | $25.06 | 957433 |
| 2025-10-09 | 47.89 | $26.19 | 355000 |
| 2025-10-08 | 53.96 | $27.07 | 382300 |
| 2025-10-07 | 52.26 | $26.81 | 386500 |
| 2025-10-06 | 55.40 | $27.23 | 346520 |
| 2025-10-03 | 57.42 | $27.49 | 344500 |
| 2025-10-02 | 53.92 | $26.92 | 303100 |
| 2025-10-01 | 53.53 | $26.86 | 476100 |
| 2025-09-30 | 51.95 | $26.61 | 401539 |
| 2025-09-29 | 52.70 | $26.72 | 485472 |
| 2025-09-26 | 57.19 | $27.35 | 425048 |
| 2025-09-25 | 53.29 | $26.70 | 504300 |
| 2025-09-24 | 54.75 | $26.90 | 349800 |
| 2025-09-23 | 53.23 | $26.65 | 376000 |
| 2025-09-22 | 52.93 | $26.60 | 516500 |
| 2025-09-19 | 51.39 | $26.34 | 1.6M |
| 2025-09-18 | 58.29 | $27.33 | 490385 |
| 2025-09-17 | 57.58 | $27.20 | 493425 |
| 2025-09-16 | 57.48 | $27.18 | 451537 |
| 2025-09-15 | 58.87 | $27.38 | 534400 |
| 2025-09-12 | 54.57 | $26.56 | 753932 |
| 2025-09-11 | 58.93 | $27.17 | 607403 |
| 2025-09-10 | 56.32 | $26.69 | 875023 |
| 2025-09-09 | 57.85 | $26.90 | 888700 |
| 2025-09-08 | 59.15 | $27.08 | 988722 |
| 2025-09-05 | 52.87 | $25.96 | 1.2M |
| 2025-09-04 | 67.59 | $27.63 | 1.3M |
| 2025-09-03 | 64.74 | $27.12 | 1.3M |
| 2025-09-02 | 64.22 | $27.03 | 680800 |
| 2025-08-29 | 64.05 | $27.00 | 579800 |
| 2025-08-28 | 64.73 | $27.07 | 530400 |
| 2025-08-27 | 64.37 | $27.00 | 516040 |
| 2025-08-26 | 62.22 | $26.59 | 563800 |
| 2025-08-25 | 63.28 | $26.71 | 409906 |
| 2025-08-22 | 65.77 | $26.99 | 465075 |
| 2025-08-21 | 60.86 | $26.05 | 434000 |
| 2025-08-20 | 59.69 | $25.85 | 474800 |
| 2025-08-19 | 61.61 | $26.07 | 366041 |
| 2025-08-18 | 61.87 | $26.10 | 378932 |
| 2025-08-15 | 60.72 | $25.88 | 623730 |
| 2025-08-14 | 59.40 | $25.63 | 444322 |
| 2025-08-13 | 63.36 | $26.12 | 457400 |
| 2025-08-12 | 58.30 | $25.18 | 505330 |
| 2025-08-11 | 53.27 | $24.41 | 349000 |
| 2025-08-08 | 53.13 | $24.39 | 412432 |
| 2025-08-07 | 52.53 | $24.30 | 482643 |
| 2025-08-06 | 53.55 | $24.44 | 519800 |
| 2025-08-05 | 53.24 | $24.39 | 818700 |
| 2025-08-04 | 52.40 | $24.25 | 597800 |
| 2025-08-01 | 45.78 | $23.25 | 610447 |
| 2025-07-31 | 48.00 | $23.60 | 615535 |
| 2025-07-30 | 48.32 | $23.65 | 425900 |
| 2025-07-29 | 50.54 | $24.00 | 401110 |
| 2025-07-28 | 52.93 | $24.36 | 539400 |
| 2025-07-25 | 51.35 | $24.10 | 451200 |
| 2025-07-24 | 50.75 | $24.00 | 487247 |
| 2025-07-23 | 52.80 | $24.33 | 501691 |
| 2025-07-22 | 47.83 | $23.51 | 527100 |
| 2025-07-21 | 45.85 | $23.21 | 520200 |
| 2025-07-18 | 44.99 | $23.08 | 564700 |
| 2025-07-17 | 49.53 | $23.87 | 666230 |
| 2025-07-16 | 44.77 | $23.16 | 783900 |
| 2025-07-15 | 45.17 | $23.23 | 661710 |
| 2025-07-14 | 49.41 | $23.94 | 666045 |
| 2025-07-11 | 49.60 | $23.97 | 540500 |
| 2025-07-10 | 48.24 | $23.75 | 697300 |
| 2025-07-09 | 47.00 | $23.55 | 595900 |
| 2025-07-08 | 47.59 | $23.66 | 727440 |
| 2025-07-07 | 46.89 | $23.54 | 1.1M |
| 2025-07-03 | 45.16 | $23.24 | 423500 |
| 2025-07-02 | 45.68 | $23.35 | 932521 |
| 2025-07-01 | 45.03 | $23.23 | 790300 |
| 2025-06-30 | 40.29 | $22.40 | 779617 |
| 2025-06-27 | 39.94 | $22.34 | 1.6M |
| 2025-06-26 | 40.51 | $22.49 | 717907 |
| 2025-06-25 | 36.23 | $21.75 | 708100 |
| 2025-06-24 | 37.12 | $22.01 | 818217 |
| 2025-06-23 | 35.85 | $21.79 | 1.4M |
| 2025-06-20 | 36.39 | $21.96 | 2.1M |
| 2025-06-18 | 33.55 | $21.45 | 1.5M |
| 2025-06-17 | 33.91 | $21.58 | 857900 |
| 2025-06-16 | 33.27 | $21.46 | 1.1M |
| 2025-06-13 | 28.20 | $20.54 | 1.2M |
| 2025-06-12 | 29.86 | $21.25 | 1.2M |
| 2025-06-11 | 31.14 | $21.77 | 1.1M |
| 2025-06-10 | 31.84 | $22.05 | 1.1M |
| 2025-06-09 | 32.11 | $22.16 | 2.2M |
| 2025-06-06 | 32.95 | $22.51 | 2.4M |
| 2025-06-05 | 52.00 | $27.67 | 813800 |
| 2025-06-04 | 56.39 | $28.40 | 444428 |
| 2025-06-03 | 61.00 | $29.09 | 663038 |
| 2025-06-02 | 59.21 | $28.70 | 764500 |
| 2025-05-30 | 61.63 | $29.05 | 1.1M |
| 2025-05-29 | 58.90 | $28.45 | 506124 |
| 2025-05-28 | 60.11 | $28.63 | 521813 |
| 2025-05-27 | 59.58 | $28.51 | 305100 |
| 2025-05-23 | 53.52 | $27.27 | 490040 |
| 2025-05-22 | 55.04 | $27.51 | 311100 |
| 2025-05-21 | 54.58 | $27.42 | 339100 |
| 2025-05-20 | 61.17 | $28.42 | 259442 |
| 2025-05-19 | 60.68 | $28.31 | 283200 |
| 2025-05-16 | 59.88 | $28.13 | 265700 |
| 2025-05-15 | 58.78 | $27.88 | 515837 |
| 2025-05-14 | 59.84 | $28.05 | 376437 |
| 2025-05-13 | 60.39 | $28.14 | 298240 |
| 2025-05-12 | 59.80 | $27.99 | 401402 |
| 2025-05-09 | 52.90 | $26.42 | 269521 |
| 2025-05-08 | 54.78 | $26.75 | 360838 |
| 2025-05-07 | 51.18 | $26.03 | 330449 |
| 2025-05-06 | 48.31 | $25.50 | 316514 |
| 2025-05-05 | 48.04 | $25.45 | 296200 |
| 2025-05-02 | 48.58 | $25.56 | 323606 |
| 2025-05-01 | 46.72 | $25.20 | 389100 |
| 2025-04-30 | 46.81 | $25.22 | 448347 |
| 2025-04-29 | 45.42 | $24.94 | 416831 |
| 2025-04-28 | 45.83 | $25.04 | 403274 |
| 2025-04-25 | 49.29 | $25.87 | 345300 |
| 2025-04-24 | 47.66 | $25.51 | 396900 |
| 2025-04-23 | 43.75 | $24.69 | 588300 |
| 2025-04-22 | 43.83 | $24.71 | 612300 |
| 2025-04-21 | 43.31 | $24.60 | 482300 |
| 2025-04-17 | 41.56 | $24.22 | 439100 |
| 2025-04-16 | 38.31 | $23.54 | 421500 |
| 2025-04-15 | 40.44 | $24.22 | 576340 |
| 2025-04-14 | 40.40 | $24.21 | 600855 |
| 2025-04-11 | 41.82 | $24.67 | 673800 |
| 2025-04-10 | 42.19 | $24.79 | 838200 |
| 2025-04-09 | 43.25 | $25.14 | 991100 |
| 2025-04-08 | 30.90 | $22.51 | 1.2M |
| 2025-04-07 | 35.76 | $24.24 | 1.1M |
| 2025-04-04 | 40.52 | $25.60 | 1.3M |
| 2025-04-03 | 39.28 | $25.38 | 1.1M |
| 2025-04-02 | 50.84 | $27.90 | 465000 |
| 2025-04-01 | 48.44 | $27.48 | 587500 |
| 2025-03-31 | 47.68 | $27.35 | 708400 |
| 2025-03-28 | 46.95 | $27.22 | 586605 |
| 2025-03-27 | 47.53 | $27.34 | 389500 |
| 2025-03-26 | 47.12 | $27.26 | 555600 |
| 2025-03-25 | 46.36 | $27.11 | 462100 |
| 2025-03-24 | 48.43 | $27.58 | 577017 |
| 2025-03-21 | 41.08 | $26.20 | 2.8M |
| 2025-03-20 | 42.97 | $26.65 | 541747 |
| 2025-03-19 | 43.31 | $26.73 | 479300 |
| 2025-03-18 | 39.95 | $26.13 | 723102 |
| 2025-03-17 | 43.77 | $27.06 | 895925 |
| 2025-03-14 | 41.60 | $26.68 | 639300 |
| 2025-03-13 | 38.14 | $26.10 | 1.7M |
| 2025-03-12 | 33.20 | $25.34 | 676246 |
| 2025-03-11 | 35.24 | $25.92 | 527348 |
| 2025-03-10 | 35.28 | $25.93 | 623139 |
| 2025-03-07 | 37.05 | $26.43 | 611206 |
| 2025-03-06 | 37.55 | $26.57 | 522571 |
| 2025-03-05 | 31.85 | $25.66 | 545536 |
| 2025-03-04 | 30.40 | $25.44 | 501744 |
| 2025-03-03 | 34.22 | $26.65 | 702331 |
| 2025-02-28 | 35.70 | $27.07 | 749937 |
| 2025-02-27 | 31.04 | $26.38 | 591506 |
| 2025-02-26 | 32.03 | $26.69 | 830600 |
| 2025-02-25 | 33.17 | $27.04 | 730900 |
| 2025-02-24 | 36.62 | $28.02 | 420000 |
| 2025-02-21 | 37.03 | $28.13 | 493300 |
| 2025-02-20 | 39.81 | $28.85 | 376100 |
| 2025-02-19 | 40.49 | $29.02 | 414100 |
| 2025-02-18 | 42.44 | $29.50 | 368300 |
| 2025-02-14 | 43.35 | $29.72 | 247200 |
| 2025-02-13 | 45.80 | $30.30 | 286701 |
| 2025-02-12 | 39.96 | $29.25 | 295900 |
| 2025-02-11 | 43.16 | $30.01 | 290231 |
| 2025-02-10 | 41.52 | $29.73 | 352822 |
| 2025-02-07 | 40.94 | $29.63 | 400000 |
| 2025-02-06 | 41.21 | $29.70 | 341400 |
| 2025-02-05 | 43.56 | $30.30 | 302700 |
| 2025-02-04 | 43.35 | $30.26 | 377300 |
| 2025-02-03 | 39.50 | $29.52 | 359400 |
| 2025-01-31 | 46.38 | $31.22 | 581100 |
| 2025-01-30 | 55.32 | $32.88 | 311700 |
| 2025-01-29 | 53.21 | $32.47 | 257400 |
| 2025-01-28 | 52.69 | $32.37 | 264200 |
| 2025-01-27 | 51.72 | $32.18 | 373500 |
| 2025-01-24 | 50.25 | $31.89 | 508033 |
| 2025-01-23 | 48.01 | $31.46 | 433412 |
| 2025-01-22 | 48.01 | $31.46 | 348326 |
| 2025-01-21 | 47.52 | $31.36 | 1.6M |
| 2025-01-17 | 45.29 | $30.91 | 317000 |
| 2025-01-16 | 43.67 | $30.59 | 353321 |
| 2025-01-15 | 47.19 | $31.44 | 406500 |
| 2025-01-14 | 42.59 | $30.55 | 367131 |
| 2025-01-13 | 42.75 | $30.59 | 465204 |
| 2025-01-10 | 46.05 | $31.40 | 473248 |
| 2025-01-08 | 49.66 | $32.20 | 268100 |
| 2025-01-07 | 50.40 | $32.36 | 434000 |
| 2025-01-06 | 52.28 | $32.76 | 261700 |
| 2025-01-03 | 49.52 | $32.14 | 232434 |
| 2025-01-02 | 48.97 | $32.02 | 270200 |
| 2024-12-31 | 51.61 | $32.62 | 329634 |
| 2024-12-30 | 50.98 | $32.47 | 236845 |
| 2024-12-27 | 52.14 | $32.74 | 203500 |
| 2024-12-26 | 53.85 | $33.14 | 247806 |
| 2024-12-24 | 53.98 | $33.17 | 122900 |
| 2024-12-23 | 54.22 | $33.23 | 471300 |
| 2024-12-20 | 52.88 | $32.83 | 3.8M |
| 2024-12-19 | 56.16 | $33.67 | 614839 |
| 2024-12-18 | 57.86 | $34.09 | 535783 |
| 2024-12-17 | 63.96 | $35.48 | 713417 |
| 2024-12-16 | 62.50 | $34.94 | 584500 |
| 2024-12-13 | 68.13 | $36.10 | 624210 |
| 2024-12-12 | 64.32 | $34.65 | 549900 |
| 2024-12-11 | 67.27 | $35.21 | 780405 |
| 2024-12-10 | 66.38 | $34.87 | 1.0M |
| 2024-12-09 | 55.16 | $31.58 | 788506 |
| 2024-12-06 | 54.46 | $31.42 | 344505 |
| 2024-12-05 | 52.79 | $31.04 | 371000 |
| 2024-12-04 | 56.24 | $31.71 | 398311 |
| 2024-12-03 | 56.50 | $31.76 | 536440 |
| 2024-12-02 | 54.99 | $31.38 | 668800 |
| 2024-11-29 | 46.91 | $29.63 | 224800 |
| 2024-11-27 | 46.86 | $29.62 | 351900 |
| 2024-11-26 | 50.21 | $30.34 | 383900 |
| 2024-11-25 | 53.27 | $30.95 | 281400 |
| 2024-11-22 | 49.22 | $30.11 | 373800 |
| 2024-11-21 | 44.36 | $29.22 | 450900 |
| 2024-11-20 | 40.33 | $28.56 | 504917 |
| 2024-11-19 | 43.40 | $29.24 | 302000 |
| 2024-11-18 | 45.74 | $29.72 | 249115 |
| 2024-11-15 | 48.92 | $30.33 | 251847 |
| 2024-11-14 | 51.48 | $30.79 | 291548 |
| 2024-11-13 | 51.88 | $30.86 | 317000 |
| 2024-11-12 | 54.18 | $31.27 | 414040 |
| 2024-11-11 | 53.51 | $31.13 | 315400 |
| 2024-11-08 | 52.23 | $30.86 | 375700 |
| 2024-11-07 | 55.33 | $31.44 | 379007 |
| 2024-11-06 | 52.81 | $30.89 | 483522 |
| 2024-11-05 | 51.14 | $30.54 | 290119 |
| 2024-11-04 | 47.40 | $29.80 | 326100 |
| 2024-11-01 | 48.35 | $30.00 | 342200 |
| 2024-10-31 | 49.67 | $30.28 | 411500 |
| 2024-10-30 | 53.50 | $31.05 | 302448 |
| 2024-10-29 | 53.91 | $31.13 | 175600 |
| 2024-10-28 | 54.76 | $31.30 | 219008 |
| 2024-10-25 | 51.79 | $30.60 | 217049 |
| 2024-10-24 | 52.21 | $30.69 | 320900 |
| 2024-10-23 | 52.93 | $30.85 | 266400 |
| 2024-10-22 | 55.15 | $31.34 | 221702 |
| 2024-10-21 | 57.68 | $31.88 | 468922 |
| 2024-10-18 | 65.62 | $33.38 | 390942 |
| 2024-10-17 | 63.66 | $32.76 | 388000 |
| 2024-10-16 | 61.89 | $32.23 | 436741 |
| 2024-10-15 | 58.64 | $31.33 | 496232 |
| 2024-10-14 | 55.35 | $30.51 | 331604 |
| 2024-10-11 | 55.10 | $30.45 | 272216 |
| 2024-10-10 | 54.70 | $30.35 | 349706 |
| 2024-10-09 | 54.93 | $30.40 | 594047 |
| 2024-10-08 | 51.87 | $29.61 | 432622 |
| 2024-10-07 | 52.12 | $29.67 | 544500 |
| 2024-10-04 | 53.98 | $30.11 | 492818 |
| 2024-10-03 | 47.44 | $28.49 | 452121 |
| 2024-10-02 | 50.33 | $29.18 | 515500 |
| 2024-10-01 | 56.34 | $30.45 | 517800 |
| 2024-09-30 | 56.69 | $30.52 | 595711 |
| 2024-09-27 | 54.88 | $30.05 | 445400 |
| 2024-09-26 | 55.92 | $30.27 | 650500 |
| 2024-09-25 | 55.11 | $30.05 | 615300 |
| 2024-09-24 | 62.65 | $31.57 | 402518 |
| 2024-09-23 | 64.02 | $31.82 | 494223 |
| 2024-09-20 | 63.69 | $31.71 | 1.8M |
| 2024-09-19 | 64.40 | $31.85 | 466800 |
| 2024-09-18 | 64.27 | $31.80 | 517900 |
| 2024-09-17 | 65.51 | $32.06 | 439515 |
| 2024-09-16 | 64.71 | $31.74 | 504800 |
| 2024-09-13 | 63.33 | $31.19 | 554322 |
| 2024-09-12 | 60.32 | $30.07 | 570800 |
| 2024-09-11 | 62.49 | $30.57 | 669500 |
| 2024-09-10 | 62.39 | $30.53 | 962521 |
| 2024-09-09 | 63.72 | $30.85 | 1.1M |
| 2024-09-06 | 69.58 | $32.18 | 1.2M |
| 2024-09-05 | 65.93 | $30.55 | 2.3M |
| 2024-09-04 | 44.61 | $25.04 | 643714 |
| 2024-09-03 | 45.60 | $25.24 | 598520 |
| 2024-08-30 | 52.34 | $26.47 | 343700 |
| 2024-08-29 | 51.45 | $26.31 | 359315 |
| 2024-08-28 | 48.49 | $25.79 | 598800 |
| 2024-08-27 | 51.35 | $26.29 | 248441 |
| 2024-08-26 | 51.99 | $26.40 | 359828 |
| 2024-08-23 | 52.79 | $26.54 | 351000 |
| 2024-08-22 | 48.39 | $25.72 | 360700 |
| 2024-08-21 | 51.04 | $26.20 | 475000 |
| 2024-08-20 | 48.76 | $25.79 | 290240 |
| 2024-08-19 | 49.29 | $25.89 | 307400 |
| 2024-08-16 | 47.61 | $25.58 | 227426 |
| 2024-08-15 | 46.59 | $25.39 | 334600 |
| 2024-08-14 | 42.34 | $24.64 | 370345 |
| 2024-08-13 | 43.25 | $24.85 | 346134 |
| 2024-08-12 | 41.83 | $24.60 | 304331 |
| 2024-08-09 | 42.98 | $24.88 | 221103 |
| 2024-08-08 | 42.76 | $24.84 | 321900 |
| 2024-08-07 | 38.98 | $24.14 | 403106 |
| 2024-08-06 | 40.21 | $24.48 | 371400 |
| 2024-08-05 | 37.86 | $24.05 | 528500 |
| 2024-08-02 | 40.31 | $24.75 | 405000 |
| 2024-08-01 | 48.43 | $26.66 | 314140 |
| 2024-07-31 | 53.29 | $27.57 | 356740 |
| 2024-07-30 | 50.54 | $27.04 | 349300 |
| 2024-07-29 | 50.33 | $27.00 | 458727 |
| 2024-07-26 | 48.52 | $26.65 | 454345 |
| 2024-07-25 | 44.09 | $25.85 | 507200 |
| 2024-07-24 | 46.37 | $26.33 | 388500 |
| 2024-07-23 | 49.07 | $26.87 | 637791 |
| 2024-07-22 | 47.23 | $26.53 | 642478 |
| 2024-07-19 | 41.37 | $25.54 | 480755 |
| 2024-07-18 | 43.80 | $26.06 | 503521 |
| 2024-07-17 | 46.22 | $26.55 | 701273 |
| 2024-07-16 | 48.03 | $26.90 | 588201 |
| 2024-07-15 | 43.41 | $26.13 | 808536 |
| 2024-07-12 | 43.09 | $26.08 | 641767 |
| 2024-07-11 | 46.77 | $26.83 | 735264 |
| 2024-07-10 | 42.48 | $26.14 | 853557 |
| 2024-07-09 | 39.88 | $25.75 | 513317 |
| 2024-07-08 | 43.11 | $26.43 | 574374 |
| 2024-07-05 | 43.85 | $26.58 | 475741 |
| 2024-07-03 | 43.17 | $26.47 | 263305 |
| 2024-07-02 | 43.63 | $26.57 | 428898 |
| 2024-07-01 | 44.76 | $26.82 | 655443 |
| 2024-06-28 | 45.89 | $27.07 | 1.2M |
| 2024-06-27 | 44.51 | $26.81 | 874817 |
| 2024-06-26 | 45.97 | $27.15 | 940588 |
| 2024-06-25 | 46.52 | $27.28 | 541679 |
| 2024-06-24 | 50.67 | $28.21 | 630928 |
| 2024-06-21 | 49.00 | $27.85 | 4.3M |
| 2024-06-20 | 44.85 | $27.01 | 795306 |
| 2024-06-18 | 46.70 | $27.44 | 667817 |
| 2024-06-17 | 46.31 | $27.36 | 848401 |
| 2024-06-14 | 42.18 | $26.54 | 550395 |
| 2024-06-13 | 40.91 | $26.30 | 838662 |
| 2024-06-12 | 39.39 | $26.01 | 575988 |
| 2024-06-11 | 43.26 | $27.07 | 587259 |
| 2024-06-10 | 42.14 | $26.85 | 861534 |
| 2024-06-07 | 42.14 | $26.85 | 1.1M |
| 2024-06-06 | 42.94 | $27.08 | 1.4M |
| 2024-06-05 | 64.14 | $31.30 | 867695 |
| 2024-06-04 | 61.62 | $30.71 | 528760 |
| 2024-06-03 | 63.94 | $31.03 | 621471 |
| 2024-05-31 | 59.57 | $30.06 | 588435 |
| 2024-05-30 | 55.85 | $29.35 | 513312 |
| 2024-05-29 | 54.62 | $29.13 | 515647 |
| 2024-05-28 | 58.63 | $29.70 | 483499 |
| 2024-05-24 | 53.63 | $28.82 | 410071 |
| 2024-05-23 | 48.15 | $28.01 | 560235 |
| 2024-05-22 | 47.35 | $27.90 | 596994 |
| 2024-05-21 | 44.37 | $27.50 | 387549 |
| 2024-05-20 | 42.11 | $27.21 | 409537 |
| 2024-05-17 | 45.43 | $27.76 | 277478 |
| 2024-05-16 | 48.46 | $28.22 | 256669 |
| 2024-05-15 | 49.70 | $28.40 | 284778 |
| 2024-05-14 | 50.03 | $28.45 | 301866 |
| 2024-05-13 | 47.96 | $28.14 | 319702 |
| 2024-05-10 | 46.95 | $27.99 | 313726 |
| 2024-05-09 | 48.38 | $28.23 | 380977 |
| 2024-05-08 | 45.28 | $27.76 | 350770 |
| 2024-05-07 | 49.09 | $28.40 | 375697 |
| 2024-05-06 | 50.22 | $28.58 | 362158 |
| 2024-05-03 | 50.28 | $28.59 | 420712 |
| 2024-05-02 | 49.76 | $28.50 | 356353 |
| 2024-05-01 | 48.51 | $28.28 | 313718 |
| 2024-04-30 | 47.77 | $28.15 | 328368 |
| 2024-04-29 | 50.56 | $28.68 | 347680 |
| 2024-04-26 | 49.18 | $28.42 | 352300 |
| 2024-04-25 | 49.58 | $28.50 | 418391 |
| 2024-04-24 | 52.46 | $29.06 | 417138 |
| 2024-04-23 | 51.94 | $28.95 | 627369 |
| 2024-04-22 | 46.31 | $27.84 | 270663 |
| 2024-04-19 | 45.21 | $27.64 | 337571 |
| 2024-04-18 | 42.47 | $27.15 | 286629 |
| 2024-04-17 | 43.01 | $27.28 | 417509 |
| 2024-04-16 | 44.98 | $27.75 | 425155 |
| 2024-04-15 | 41.57 | $27.12 | 586800 |
| 2024-04-12 | 41.57 | $27.12 | 331555 |
| 2024-04-11 | 44.71 | $27.91 | 480903 |
| 2024-04-10 | 42.68 | $27.52 | 695256 |
| 2024-04-09 | 45.10 | $28.12 | 377966 |
| 2024-04-08 | 45.92 | $28.32 | 451164 |
| 2024-04-05 | 45.16 | $28.16 | 598795 |
| 2024-04-04 | 44.56 | $28.03 | 670066 |
| 2024-04-03 | 42.53 | $27.59 | 491049 |
| 2024-04-02 | 43.01 | $27.73 | 774170 |
| 2024-04-01 | 45.79 | $28.53 | 514185 |
| 2024-03-28 | 47.54 | $29.01 | 555520 |
| 2024-03-27 | 46.69 | $28.80 | 523532 |
| 2024-03-26 | 42.40 | $27.78 | 480623 |
| 2024-03-25 | 40.84 | $27.43 | 667002 |
| 2024-03-22 | 40.53 | $27.36 | 534486 |
| 2024-03-21 | 44.12 | $28.52 | 542694 |
| 2024-03-20 | 42.58 | $28.15 | 583369 |
| 2024-03-19 | 39.14 | $27.35 | 518950 |
| 2024-03-18 | 34.43 | $26.34 | 1.3M |
| 2024-03-15 | 33.71 | $26.19 | 3.8M |
| 2024-03-14 | 34.88 | $26.67 | 2.3M |
| 2024-03-13 | 46.60 | $30.33 | 932805 |
| 2024-03-12 | 46.80 | $30.38 | 602868 |
| 2024-03-11 | 42.60 | $29.50 | 696652 |
| 2024-03-08 | 42.89 | $29.58 | 464486 |
| 2024-03-07 | 43.24 | $29.68 | 464697 |
| 2024-03-06 | 41.51 | $29.30 | 501166 |
| 2024-03-05 | 42.12 | $29.49 | 517390 |
| 2024-03-04 | 42.88 | $29.73 | 1.3M |
| 2024-03-01 | 57.19 | $33.24 | 452588 |
| 2024-02-29 | 57.35 | $33.27 | 650496 |
| 2024-02-28 | 52.34 | $32.05 | 1.1M |
| 2024-02-27 | 61.31 | $33.65 | 475748 |
| 2024-02-26 | 60.75 | $33.51 | 1.1M |
| 2024-02-23 | 59.64 | $33.23 | 396370 |
| 2024-02-22 | 57.61 | $32.73 | 453559 |
| 2024-02-21 | 57.29 | $32.65 | 915322 |
| 2024-02-20 | 53.92 | $31.85 | 418011 |
| 2024-02-16 | 53.30 | $31.71 | 313777 |
| 2024-02-15 | 55.19 | $32.09 | 465330 |
| 2024-02-14 | 52.00 | $31.34 | 325842 |
| 2024-02-13 | 50.29 | $30.96 | 541990 |
| 2024-02-12 | 54.72 | $31.87 | 511171 |
| 2024-02-09 | 53.70 | $31.63 | 489801 |
| 2024-02-08 | 52.73 | $31.40 | 450071 |
| 2024-02-07 | 45.62 | $29.89 | 371239 |
| 2024-02-06 | 46.19 | $30.02 | 426687 |
| 2024-02-05 | 42.76 | $29.36 | 665394 |
| 2024-02-02 | 46.15 | $30.16 | 445124 |
| 2024-02-01 | 49.61 | $30.90 | 545959 |
| 2024-01-31 | 45.35 | $30.09 | 651977 |
| 2024-01-30 | 53.21 | $31.58 | 562733 |
| 2024-01-29 | 53.00 | $31.54 | 519718 |
| 2024-01-26 | 49.66 | $30.91 | 375858 |
| 2024-01-25 | 48.72 | $30.74 | 384442 |
| 2024-01-24 | 45.79 | $30.22 | 555343 |
| 2024-01-23 | 46.82 | $30.43 | 547159 |
| 2024-01-22 | 47.06 | $30.48 | 547101 |
| 2024-01-19 | 43.91 | $29.90 | 716122 |
| 2024-01-18 | 46.11 | $30.39 | 558166 |
| 2024-01-17 | 47.21 | $30.63 | 604842 |
| 2024-01-16 | 49.85 | $31.19 | 794963 |
| 2024-01-12 | 52.80 | $31.78 | 463952 |
| 2024-01-11 | 50.93 | $31.38 | 551982 |
| 2024-01-10 | 53.71 | $31.93 | 458024 |
| 2024-01-09 | 52.27 | $31.61 | 635933 |
| 2024-01-08 | 54.64 | $32.08 | 573747 |
| 2024-01-05 | 52.69 | $31.63 | 530351 |
| 2024-01-04 | 55.25 | $32.14 | 463793 |
| 2024-01-03 | 56.12 | $32.31 | 697026 |
| 2024-01-02 | 62.88 | $33.54 | 680394 |
| 2023-12-29 | 65.56 | $33.98 | 501840 |
| 2023-12-28 | 65.86 | $34.03 | 384343 |
| 2023-12-27 | 65.77 | $34.00 | 364147 |
| 2023-12-26 | 65.66 | $33.96 | 409366 |
| 2023-12-22 | 64.52 | $33.56 | 458846 |
| 2023-12-21 | 65.29 | $33.71 | 551967 |
| 2023-12-20 | 64.38 | $33.37 | 638570 |
| 2023-12-19 | 72.59 | $34.91 | 644405 |
| 2023-12-18 | 70.90 | $34.17 | 953388 |
| 2023-12-15 | 78.63 | $35.41 | 3.6M |
| 2023-12-14 | 77.91 | $35.02 | 848865 |
| 2023-12-13 | 75.30 | $33.73 | 744024 |
| 2023-12-12 | 76.16 | $33.86 | 864531 |
| 2023-12-11 | 74.24 | $32.97 | 809354 |
| 2023-12-08 | 71.19 | $31.74 | 758988 |
| 2023-12-07 | 65.99 | $30.07 | 680083 |
| 2023-12-06 | 60.90 | $28.80 | 752910 |
| 2023-12-05 | 64.06 | $29.24 | 1.3M |
| 2023-12-04 | 67.06 | $29.64 | 762750 |
| 2023-12-01 | 65.24 | $29.17 | 648629 |
| 2023-11-30 | 63.62 | $28.77 | 570163 |
| 2023-11-29 | 63.90 | $28.81 | 662022 |
| 2023-11-28 | 63.97 | $28.82 | 506502 |
| 2023-11-27 | 62.18 | $28.35 | 557256 |
| 2023-11-24 | 61.87 | $28.27 | 139744 |
| 2023-11-22 | 59.41 | $27.64 | 334697 |
| 2023-11-21 | 60.89 | $27.89 | 336409 |
| 2023-11-20 | 65.15 | $28.58 | 442186 |
| 2023-11-17 | 63.32 | $28.06 | 421359 |
| 2023-11-16 | 60.05 | $27.21 | 496202 |
| 2023-11-15 | 61.52 | $27.45 | 820209 |
| 2023-11-14 | 64.32 | $27.90 | 514344 |
| 2023-11-13 | 58.11 | $26.36 | 401597 |
| 2023-11-10 | 57.47 | $26.22 | 396353 |
| 2023-11-09 | 55.20 | $25.73 | 386636 |
| 2023-11-08 | 58.86 | $26.33 | 469246 |
| 2023-11-07 | 66.39 | $27.41 | 325610 |
| 2023-11-06 | 65.21 | $27.11 | 383531 |
| 2023-11-03 | 65.72 | $27.18 | 634773 |
| 2023-11-02 | 63.52 | $26.61 | 926755 |
| 2023-11-01 | 57.67 | $25.32 | 469641 |
| 2023-10-31 | 59.28 | $25.55 | 413761 |
| 2023-10-30 | 57.87 | $25.26 | 419623 |
| 2023-10-27 | 54.30 | $24.57 | 319403 |
| 2023-10-26 | 56.48 | $24.90 | 324629 |
| 2023-10-25 | 57.61 | $25.07 | 543441 |
| 2023-10-24 | 58.72 | $25.24 | 416822 |
| 2023-10-23 | 55.39 | $24.55 | 508193 |
| 2023-10-20 | 56.46 | $24.72 | 313638 |
| 2023-10-19 | 58.28 | $25.01 | 323987 |
| 2023-10-18 | 60.05 | $25.29 | 331775 |
| 2023-10-17 | 62.37 | $25.65 | 655195 |
| 2023-10-16 | 56.00 | $24.23 | 359806 |
| 2023-10-13 | 51.44 | $23.40 | 428836 |
| 2023-10-12 | 54.89 | $23.93 | 447006 |
| 2023-10-11 | 61.15 | $24.78 | 469773 |
| 2023-10-10 | 58.22 | $24.23 | 297085 |
| 2023-10-09 | 55.99 | $23.84 | 404376 |
| 2023-10-06 | 53.44 | $23.42 | 429672 |
| 2023-10-05 | 54.22 | $23.53 | 417115 |
| 2023-10-04 | 60.14 | $24.31 | 559536 |
| 2023-10-03 | 61.12 | $24.43 | 566417 |
| 2023-10-02 | 64.16 | $24.80 | 663369 |
| 2023-09-29 | 65.16 | $24.92 | 1.3M |
| 2023-09-28 | 65.08 | $24.90 | 653720 |
| 2023-09-27 | 63.26 | $24.48 | 506523 |
| 2023-09-26 | 60.82 | $23.95 | 528953 |
| 2023-09-25 | 61.78 | $24.08 | 371347 |
| 2023-09-22 | 61.33 | $23.98 | 484790 |
| 2023-09-21 | 64.47 | $24.42 | 726993 |
| 2023-09-20 | 68.39 | $24.94 | 557399 |
| 2023-09-19 | 67.78 | $24.77 | 494577 |
| 2023-09-18 | 70.20 | $25.09 | 683532 |
| 2023-09-15 | 71.33 | $25.24 | 3.0M |
| 2023-09-14 | 70.01 | $24.81 | 622083 |
| 2023-09-13 | 68.78 | $24.42 | 645147 |
| 2023-09-12 | 69.19 | $24.48 | 786905 |
| 2023-09-11 | 68.50 | $24.25 | 1.2M |
| 2023-09-08 | 66.63 | $23.65 | 1.2M |
| 2023-09-07 | 68.76 | $23.98 | 1.8M |
| 2023-09-06 | 45.12 | $19.30 | 408700 |
| 2023-09-05 | 45.82 | $19.40 | 430900 |
| 2023-09-01 | 51.90 | $20.19 | 244500 |
| 2023-08-31 | 49.14 | $19.85 | 221000 |
| 2023-08-30 | 49.06 | $19.84 | 368300 |
| 2023-08-29 | 43.27 | $19.17 | 156400 |
| 2023-08-28 | 40.18 | $18.85 | 186500 |
| 2023-08-25 | 38.70 | $18.70 | 248300 |
| 2023-08-24 | 39.76 | $18.87 | 286800 |
| 2023-08-23 | 41.68 | $19.17 | 198400 |
| 2023-08-22 | 41.87 | $19.20 | 374000 |
| 2023-08-21 | 48.20 | $20.10 | 280500 |
| 2023-08-18 | 54.06 | $20.78 | 254000 |
| 2023-08-17 | 52.86 | $20.63 | 264900 |
| 2023-08-16 | 53.30 | $20.68 | 274400 |
| 2023-08-15 | 55.97 | $20.98 | 548300 |
| 2023-08-14 | 55.41 | $20.90 | 1.1M |
| 2023-08-11 | 63.20 | $21.71 | 312600 |
| 2023-08-10 | 62.65 | $21.62 | 669200 |
| 2023-08-09 | 61.92 | $21.50 | 635700 |
| 2023-08-08 | 61.69 | $21.46 | 341100 |
| 2023-08-07 | 59.98 | $21.17 | 317200 |
| 2023-08-04 | 58.07 | $20.86 | 260300 |
| 2023-08-03 | 57.64 | $20.79 | 368400 |
| 2023-08-02 | 55.59 | $20.46 | 385500 |
| 2023-08-01 | 59.22 | $20.90 | 379900 |
| 2023-07-31 | 58.10 | $20.71 | 340800 |
| 2023-07-28 | 57.81 | $20.66 | 223900 |
| 2023-07-27 | 56.20 | $20.38 | 295600 |
| 2023-07-26 | 57.39 | $20.54 | 240900 |
| 2023-07-25 | 56.12 | $20.31 | 205600 |
| 2023-07-24 | 56.75 | $20.40 | 324500 |
| 2023-07-21 | 55.48 | $20.16 | 388900 |
| 2023-07-20 | 60.52 | $20.88 | 303700 |
| 2023-07-19 | 59.60 | $20.69 | 477900 |
| 2023-07-18 | 58.44 | $20.45 | 377300 |
| 2023-07-17 | 56.25 | $20.01 | 506000 |
| 2023-07-14 | 57.56 | $20.21 | 409300 |
| 2023-07-13 | 55.95 | $19.88 | 315700 |
| 2023-07-12 | 57.84 | $20.18 | 532900 |
| 2023-07-11 | 57.43 | $20.09 | 358900 |
| 2023-07-10 | 54.83 | $19.53 | 352200 |
| 2023-07-07 | 50.81 | $18.74 | 516200 |
| 2023-07-06 | 51.81 | $18.92 | 381400 |
| 2023-07-05 | 53.88 | $19.29 | 519600 |
| 2023-07-03 | 57.73 | $19.94 | 300400 |
| 2023-06-30 | 54.55 | $19.27 | 610900 |
| 2023-06-29 | 63.17 | $20.55 | 545200 |
| 2023-06-28 | 60.13 | $19.90 | 513200 |
| 2023-06-27 | 59.39 | $19.75 | 399100 |
| 2023-06-26 | 57.04 | $19.28 | 353600 |
| 2023-06-23 | 57.65 | $19.37 | 994200 |
| 2023-06-22 | 61.68 | $19.95 | 650700 |
| 2023-06-21 | 63.42 | $20.19 | 366900 |
| 2023-06-20 | 63.05 | $20.10 | 532000 |
| 2023-06-16 | 60.68 | $19.54 | 1.5M |
| 2023-06-15 | 63.73 | $19.98 | 441700 |
| 2023-06-14 | 63.57 | $19.94 | 502000 |
| 2023-06-13 | 63.97 | $20.00 | 442500 |
| 2023-06-12 | 63.90 | $19.98 | 521900 |
| 2023-06-09 | 65.18 | $20.19 | 464000 |
| 2023-06-08 | 65.78 | $20.29 | 533500 |
| 2023-06-07 | 66.01 | $20.33 | 1.2M |
| 2023-06-06 | 69.79 | $20.98 | 2.4M |
| 2023-06-05 | 50.96 | $16.39 | 560600 |
| 2023-06-02 | 54.10 | $16.84 | 443500 |
| 2023-06-01 | 48.62 | $16.02 | 401900 |
| 2023-05-31 | 49.03 | $16.08 | 798000 |
| 2023-05-30 | 56.26 | $17.05 | 408700 |
| 2023-05-26 | 58.55 | $17.32 | 238200 |
| 2023-05-25 | 55.08 | $16.78 | 358600 |
| 2023-05-24 | 56.41 | $16.94 | 435400 |
| 2023-05-23 | 57.90 | $17.12 | 350600 |
| 2023-05-22 | 55.61 | $16.75 | 310700 |
| 2023-05-19 | 53.60 | $16.44 | 418900 |
| 2023-05-18 | 60.96 | $17.31 | 316100 |
| 2023-05-17 | 58.53 | $16.92 | 310800 |
| 2023-05-16 | 54.01 | $16.27 | 303000 |
| 2023-05-15 | 57.59 | $16.66 | 375200 |
| 2023-05-12 | 54.27 | $16.21 | 302200 |
| 2023-05-11 | 56.81 | $16.48 | 356500 |
| 2023-05-10 | 54.25 | $16.14 | 323900 |
| 2023-05-09 | 54.17 | $16.13 | 369400 |
| 2023-05-08 | 54.78 | $16.20 | 460700 |
| 2023-05-05 | 51.00 | $15.69 | 351300 |
| 2023-05-04 | 42.59 | $14.75 | 523400 |
| 2023-05-03 | 44.12 | $14.95 | 426400 |
| 2023-05-02 | 45.84 | $15.17 | 417700 |
| 2023-05-01 | 51.28 | $15.80 | 515900 |
| 2023-04-28 | 50.39 | $15.70 | 477200 |
| 2023-04-27 | 49.07 | $15.55 | 411200 |
| 2023-04-26 | 47.29 | $15.35 | 506800 |
| 2023-04-25 | 46.40 | $15.25 | 681900 |
| 2023-04-24 | 57.45 | $16.45 | 470300 |
| 2023-04-21 | 55.35 | $16.20 | 373500 |
| 2023-04-20 | 53.79 | $16.02 | 606900 |
| 2023-04-19 | 55.74 | $16.21 | 578200 |
| 2023-04-18 | 56.15 | $16.25 | 506600 |
| 2023-04-17 | 55.14 | $16.12 | 430700 |
| 2023-04-14 | 56.18 | $16.23 | 519900 |
| 2023-04-13 | 54.00 | $15.94 | 385700 |
| 2023-04-12 | 51.62 | $15.64 | 574700 |
| 2023-04-11 | 53.64 | $15.87 | 514400 |
| 2023-04-10 | 50.44 | $15.47 | 575500 |
| 2023-04-06 | 46.03 | $14.97 | 550900 |
| 2023-04-05 | 45.38 | $14.90 | 681800 |
| 2023-04-04 | 49.84 | $15.45 | 668100 |
| 2023-04-03 | 50.79 | $15.56 | 606100 |
| 2023-03-31 | 50.71 | $15.55 | 736500 |
| 2023-03-30 | 49.44 | $15.39 | 343800 |
| 2023-03-29 | 48.90 | $15.32 | 649500 |
| 2023-03-28 | 44.86 | $14.82 | 1.3M |
| 2023-03-27 | 37.55 | $14.04 | 933200 |
| 2023-03-24 | 38.74 | $14.23 | 744900 |
| 2023-03-23 | 39.30 | $14.32 | 895500 |
| 2023-03-22 | 39.72 | $14.39 | 1.1M |
| 2023-03-21 | 42.53 | $14.84 | 1.2M |
| 2023-03-20 | 43.57 | $15.00 | 895800 |
| 2023-03-17 | 43.76 | $15.03 | 1.4M |
| 2023-03-16 | 45.26 | $15.27 | 1.1M |
| 2023-03-15 | 46.52 | $15.47 | 1.0M |
| 2023-03-14 | 45.51 | $15.33 | 809700 |
| 2023-03-13 | 43.25 | $15.02 | 830700 |
| 2023-03-10 | 48.28 | $15.84 | 689900 |
| 2023-03-09 | 48.35 | $15.85 | 574200 |
| 2023-03-08 | 52.38 | $16.45 | 434000 |
| 2023-03-07 | 53.29 | $16.58 | 610100 |
| 2023-03-06 | 50.45 | $16.13 | 573000 |
| 2023-03-03 | 57.81 | $17.12 | 522400 |
| 2023-03-02 | 55.76 | $16.79 | 430000 |
| 2023-03-01 | 52.38 | $16.28 | 449600 |
| 2023-02-28 | 54.96 | $16.61 | 604600 |
| 2023-02-27 | 53.51 | $16.39 | 402100 |
| 2023-02-24 | 52.38 | $16.22 | 470600 |
| 2023-02-23 | 53.32 | $16.35 | 439600 |
| 2023-02-22 | 52.06 | $16.15 | 633300 |
| 2023-02-21 | 49.55 | $15.76 | 909100 |
| 2023-02-17 | 55.12 | $16.55 | 462200 |
| 2023-02-16 | 52.48 | $16.14 | 528300 |
| 2023-02-15 | 52.92 | $16.20 | 574500 |
| 2023-02-14 | 50.46 | $15.82 | 647900 |
| 2023-02-13 | 49.81 | $15.72 | 431300 |
| 2023-02-10 | 46.02 | $15.16 | 602100 |
| 2023-02-09 | 44.82 | $14.99 | 781600 |
| 2023-02-08 | 44.40 | $14.93 | 876400 |
| 2023-02-07 | 54.85 | $16.53 | 477500 |
| 2023-02-06 | 55.16 | $16.57 | 449000 |
| 2023-02-03 | 58.52 | $17.00 | 618700 |
| 2023-02-02 | 58.91 | $17.05 | 648600 |
| 2023-02-01 | 60.23 | $17.22 | 542100 |
| 2023-01-31 | 58.68 | $16.92 | 605200 |
| 2023-01-30 | 55.02 | $16.26 | 463900 |
| 2023-01-27 | 55.59 | $16.34 | 276900 |
| 2023-01-26 | 54.25 | $16.10 | 318600 |
| 2023-01-25 | 53.24 | $15.92 | 721000 |
| 2023-01-24 | 52.07 | $15.71 | 504400 |
| 2023-01-23 | 55.13 | $16.20 | 857300 |
| 2023-01-20 | 51.72 | $15.58 | 364500 |
| 2023-01-19 | 49.54 | $15.21 | 463400 |
| 2023-01-18 | 50.00 | $15.29 | 538800 |
| 2023-01-17 | 50.68 | $15.41 | 489300 |
| 2023-01-13 | 51.61 | $15.58 | 666300 |
| 2023-01-12 | 50.80 | $15.42 | 873700 |
| 2023-01-11 | 52.05 | $15.66 | 540000 |
| 2023-01-10 | 51.43 | $15.53 | 779100 |
| 2023-01-09 | 48.50 | $14.92 | 701700 |
| 2023-01-06 | 47.51 | $14.72 | 620400 |
| 2023-01-05 | 44.31 | $14.09 | 621400 |
| 2023-01-04 | 45.79 | $14.44 | 944500 |
| 2023-01-03 | 43.39 | $13.97 | 1.0M |
| 2022-12-30 | 42.04 | $13.71 | 546600 |
| 2022-12-29 | 40.91 | $13.49 | 670900 |
| 2022-12-28 | 38.20 | $12.97 | 597300 |
| 2022-12-27 | 38.92 | $13.19 | 704200 |
| 2022-12-23 | 38.27 | $13.06 | 693700 |
| 2022-12-22 | 37.74 | $12.95 | 1.1M |
| 2022-12-21 | 38.31 | $13.15 | 830600 |
| 2022-12-20 | 39.09 | $13.43 | 1.4M |
| 2022-12-19 | 38.58 | $13.31 | 1.3M |
| 2022-12-16 | 37.41 | $13.03 | 3.0M |
| 2022-12-15 | 38.71 | $13.55 | 1.7M |
| 2022-12-14 | 39.85 | $14.00 | 1.0M |
| 2022-12-13 | 40.50 | $14.26 | 2.2M |
| 2022-12-12 | 37.07 | $13.35 | 1.6M |
| 2022-12-09 | 37.18 | $13.40 | 1.7M |
| 2022-12-08 | 38.74 | $14.10 | 2.8M |
| 2022-12-07 | 37.71 | $13.81 | 1.3M |
| 2022-12-06 | 36.92 | $13.58 | 3.3M |
| 2022-12-05 | 32.19 | $12.26 | 2.7M |
| 2022-12-02 | 33.13 | $12.79 | 4.9M |
| 2022-12-01 | 30.11 | $11.97 | 13.7M |
| 2022-11-30 | 60.97 | $21.63 | 2.1M |
| 2022-11-29 | 59.41 | $21.25 | 989200 |
| 2022-11-28 | 58.42 | $21.01 | 473400 |
| 2022-11-25 | 60.84 | $21.42 | 170500 |
| 2022-11-23 | 61.37 | $21.51 | 321900 |
| 2022-11-22 | 61.26 | $21.48 | 653800 |
| 2022-11-21 | 58.73 | $20.78 | 594800 |
| 2022-11-18 | 60.50 | $21.11 | 559200 |
| 2022-11-17 | 58.71 | $20.61 | 616000 |
| 2022-11-16 | 57.20 | $20.20 | 672100 |
| 2022-11-15 | 62.44 | $21.19 | 1.1M |
| 2022-11-14 | 59.94 | $20.48 | 702600 |
| 2022-11-11 | 61.42 | $20.75 | 881700 |
| 2022-11-10 | 56.43 | $19.43 | 915600 |
| 2022-11-09 | 47.61 | $17.62 | 658100 |
| 2022-11-08 | 55.66 | $18.98 | 419200 |
| 2022-11-07 | 55.02 | $18.86 | 595000 |
| 2022-11-04 | 55.21 | $18.89 | 704900 |
| 2022-11-03 | 51.64 | $18.21 | 783000 |
| 2022-11-02 | 53.92 | $18.59 | 618800 |
| 2022-11-01 | 61.44 | $19.70 | 532400 |
| 2022-10-31 | 60.49 | $19.50 | 513400 |
| 2022-10-28 | 60.03 | $19.40 | 538900 |
| 2022-10-27 | 57.06 | $18.78 | 573600 |
| 2022-10-26 | 55.90 | $18.55 | 477500 |
| 2022-10-25 | 56.03 | $18.57 | 473000 |
| 2022-10-24 | 50.47 | $17.51 | 459100 |
| 2022-10-21 | 49.21 | $17.29 | 390600 |
| 2022-10-20 | 45.22 | $16.63 | 457400 |
| 2022-10-19 | 47.48 | $17.05 | 499000 |
| 2022-10-18 | 48.46 | $17.23 | 494900 |
| 2022-10-17 | 45.79 | $16.78 | 459000 |
| 2022-10-14 | 40.18 | $15.92 | 391700 |
| 2022-10-13 | 41.55 | $16.21 | 682500 |
| 2022-10-12 | 37.85 | $15.68 | 477200 |
| 2022-10-11 | 39.32 | $16.01 | 571300 |
| 2022-10-10 | 36.70 | $15.64 | 414800 |
| 2022-10-07 | 37.70 | $15.88 | 451300 |
| 2022-10-06 | 39.64 | $16.33 | 422600 |
| 2022-10-05 | 38.98 | $16.23 | 491900 |
| 2022-10-04 | 39.10 | $16.26 | 674500 |
| 2022-10-03 | 32.62 | $15.29 | 754700 |
| 2022-09-30 | 30.14 | $14.95 | 762000 |
| 2022-09-29 | 30.52 | $15.07 | 516300 |
| 2022-09-28 | 31.42 | $15.36 | 601000 |
| 2022-09-27 | 29.44 | $15.07 | 614200 |
| 2022-09-26 | 29.47 | $15.08 | 619900 |
| 2022-09-23 | 31.14 | $15.68 | 809100 |
| 2022-09-22 | 31.75 | $15.89 | 673900 |
| 2022-09-21 | 33.94 | $16.63 | 765700 |
| 2022-09-20 | 35.28 | $17.06 | 961600 |
| 2022-09-19 | 35.38 | $17.09 | 895600 |
| 2022-09-16 | 30.88 | $16.31 | 1.4M |
| 2022-09-15 | 28.95 | $15.99 | 984300 |
| 2022-09-14 | 28.66 | $15.94 | 1.3M |
| 2022-09-13 | 29.42 | $16.27 | 1.2M |
| 2022-09-12 | 34.31 | $18.12 | 1.2M |
| 2022-09-09 | 35.68 | $18.57 | 805400 |
| 2022-09-08 | 32.43 | $18.00 | 1.4M |
| 2022-09-07 | 34.56 | $18.73 | 2.0M |
| 2022-09-06 | 38.16 | $19.84 | 988300 |
| 2022-09-02 | 36.81 | $19.60 | 1.0M |
| 2022-09-01 | 40.19 | $20.57 | 912500 |
| 2022-08-31 | 42.08 | $21.07 | 596600 |
| 2022-08-30 | 46.26 | $22.08 | 457800 |
| 2022-08-29 | 45.95 | $22.02 | 336000 |
| 2022-08-26 | 47.87 | $22.47 | 283700 |
| 2022-08-25 | 53.39 | $23.64 | 298000 |
| 2022-08-24 | 50.37 | $22.99 | 308500 |
| 2022-08-23 | 52.56 | $23.43 | 475900 |
| 2022-08-22 | 51.24 | $23.14 | 335400 |
| 2022-08-19 | 55.56 | $23.99 | 311600 |
| 2022-08-18 | 59.25 | $24.65 | 306700 |
| 2022-08-17 | 58.34 | $24.42 | 335900 |
| 2022-08-16 | 61.18 | $24.92 | 318000 |
| 2022-08-15 | 57.00 | $23.87 | 310200 |
| 2022-08-12 | 58.02 | $24.05 | 262300 |
| 2022-08-11 | 55.68 | $23.49 | 471300 |
| 2022-08-10 | 54.61 | $23.24 | 402800 |
| 2022-08-09 | 50.81 | $22.40 | 460900 |
| 2022-08-08 | 56.53 | $23.47 | 309700 |
| 2022-08-05 | 52.45 | $22.61 | 225400 |
| 2022-08-04 | 52.00 | $22.52 | 261500 |
| 2022-08-03 | 52.84 | $22.68 | 262500 |
| 2022-08-02 | 48.42 | $21.79 | 276000 |
| 2022-08-01 | 50.70 | $22.24 | 302400 |
| 2022-07-29 | 49.96 | $22.09 | 449600 |
| 2022-07-28 | 51.34 | $22.37 | 291500 |
| 2022-07-27 | 48.64 | $21.81 | 310700 |
| 2022-07-26 | 46.38 | $21.36 | 477100 |
| 2022-07-25 | 52.38 | $22.59 | 309200 |
| 2022-07-22 | 52.09 | $22.53 | 496400 |
| 2022-07-21 | 50.92 | $22.28 | 392800 |
| 2022-07-20 | 48.73 | $21.82 | 298400 |
| 2022-07-19 | 46.20 | $21.31 | 509600 |
| 2022-07-18 | 39.78 | $20.15 | 451100 |
| 2022-07-15 | 39.25 | $20.06 | 541600 |
| 2022-07-14 | 37.55 | $19.77 | 383500 |
| 2022-07-13 | 38.90 | $20.15 | 404600 |
| 2022-07-12 | 38.90 | $20.15 | 378900 |
| 2022-07-11 | 38.16 | $20.01 | 519700 |
| 2022-07-08 | 40.78 | $20.79 | 556400 |
| 2022-07-07 | 40.08 | $20.65 | 474200 |
| 2022-07-06 | 36.24 | $19.90 | 604400 |
| 2022-07-05 | 37.87 | $20.43 | 588200 |
| 2022-07-01 | 35.70 | $20.01 | 491400 |
| 2022-06-30 | 36.33 | $20.23 | 620100 |
| 2022-06-29 | 38.11 | $20.84 | 654800 |
| 2022-06-28 | 39.97 | $21.45 | 371000 |
| 2022-06-27 | 41.64 | $21.98 | 314400 |
| 2022-06-24 | 41.86 | $22.05 | 623900 |
| 2022-06-23 | 40.67 | $21.77 | 463000 |
| 2022-06-22 | 38.58 | $21.28 | 565500 |
| 2022-06-21 | 39.03 | $21.45 | 531900 |
| 2022-06-17 | 37.76 | $21.14 | 1.0M |
| 2022-06-16 | 36.13 | $20.74 | 941600 |
| 2022-06-15 | 39.74 | $22.20 | 908500 |
| 2022-06-14 | 40.37 | $22.44 | 479200 |
| 2022-06-13 | 41.07 | $22.71 | 854300 |
| 2022-06-10 | 46.96 | $24.78 | 491600 |
| 2022-06-09 | 49.50 | $25.56 | 511000 |
| 2022-06-08 | 50.63 | $25.90 | 721900 |
| 2022-06-07 | 54.81 | $27.09 | 1.0M |
| 2022-06-06 | 55.81 | $27.36 | 732000 |
| 2022-06-03 | 54.14 | $26.79 | 514800 |
| 2022-06-02 | 52.78 | $26.33 | 578000 |
| 2022-06-01 | 49.02 | $25.13 | 534400 |
| 2022-05-31 | 48.79 | $25.06 | 868700 |
| 2022-05-27 | 48.42 | $24.94 | 517500 |
| 2022-05-26 | 45.89 | $24.13 | 530500 |
| 2022-05-25 | 40.61 | $22.58 | 562500 |
| 2022-05-24 | 33.45 | $20.78 | 914000 |
| 2022-05-23 | 37.83 | $22.60 | 486500 |
| 2022-05-20 | 38.49 | $22.85 | 554600 |
| 2022-05-19 | 39.24 | $23.14 | 552400 |
| 2022-05-18 | 40.28 | $23.54 | 646100 |
| 2022-05-17 | 44.78 | $25.15 | 452600 |
| 2022-05-16 | 42.23 | $24.48 | 347100 |
| 2022-05-13 | 43.36 | $24.88 | 690400 |
| 2022-05-12 | 39.16 | $23.80 | 733000 |
| 2022-05-11 | 35.63 | $22.96 | 552400 |
| 2022-05-10 | 39.43 | $24.43 | 661800 |
| 2022-05-09 | 40.67 | $24.87 | 693400 |
| 2022-05-06 | 42.63 | $25.55 | 524200 |
| 2022-05-05 | 43.33 | $25.79 | 622200 |
| 2022-05-04 | 48.11 | $27.32 | 621800 |
| 2022-05-03 | 48.64 | $27.48 | 733200 |
| 2022-05-02 | 50.13 | $27.93 | 1.1M |
| 2022-04-29 | 44.99 | $26.48 | 505800 |
| 2022-04-28 | 49.50 | $27.83 | 653300 |
| 2022-04-27 | 50.24 | $28.04 | 494400 |
| 2022-04-26 | 48.35 | $27.50 | 697100 |
| 2022-04-25 | 52.13 | $28.58 | 681700 |
| 2022-04-22 | 50.77 | $28.18 | 654100 |
| 2022-04-21 | 55.47 | $29.44 | 583800 |
| 2022-04-20 | 55.82 | $29.53 | 581800 |
| 2022-04-19 | 56.04 | $29.59 | 540600 |
| 2022-04-18 | 53.09 | $28.60 | 523800 |
| 2022-04-14 | 54.46 | $28.99 | 266600 |
| 2022-04-13 | 55.65 | $29.33 | 425200 |
| 2022-04-12 | 52.52 | $28.25 | 643100 |
| 2022-04-11 | 51.19 | $27.81 | 674100 |
| 2022-04-08 | 49.38 | $27.22 | 564700 |
| 2022-04-07 | 49.01 | $27.10 | 896500 |
| 2022-04-06 | 48.09 | $26.79 | 563500 |
| 2022-04-05 | 49.54 | $27.32 | 677600 |
| 2022-04-04 | 52.89 | $28.49 | 710700 |
| 2022-04-01 | 50.04 | $27.45 | 649700 |
| 2022-03-31 | 48.91 | $27.05 | 754800 |
| 2022-03-30 | 51.63 | $28.03 | 463000 |
| 2022-03-29 | 55.32 | $29.27 | 663200 |
| 2022-03-28 | 51.41 | $27.80 | 523800 |
| 2022-03-25 | 50.57 | $27.50 | 323500 |
| 2022-03-24 | 52.07 | $28.03 | 317100 |
| 2022-03-23 | 53.01 | $28.36 | 466600 |
| 2022-03-22 | 57.28 | $29.80 | 482900 |
| 2022-03-21 | 58.93 | $30.33 | 497900 |
| 2022-03-18 | 62.47 | $31.42 | 1.0M |
| 2022-03-17 | 59.59 | $30.06 | 1.5M |
| 2022-03-16 | 49.47 | $26.31 | 522500 |
| 2022-03-15 | 43.56 | $24.66 | 397500 |
| 2022-03-14 | 40.68 | $23.94 | 369200 |
| 2022-03-11 | 40.85 | $24.00 | 261300 |
| 2022-03-10 | 42.91 | $24.75 | 377400 |
| 2022-03-09 | 42.97 | $24.77 | 616700 |
| 2022-03-08 | 39.82 | $23.91 | 799900 |
| 2022-03-07 | 35.40 | $22.79 | 601300 |
| 2022-03-04 | 41.29 | $25.08 | 555000 |
| 2022-03-03 | 48.79 | $27.31 | 315900 |
| 2022-03-02 | 52.01 | $28.11 | 407400 |
| 2022-03-01 | 44.07 | $26.30 | 494400 |
| 2022-02-28 | 50.37 | $27.74 | 573700 |
| 2022-02-25 | 50.32 | $27.73 | 414800 |
| 2022-02-24 | 47.94 | $27.22 | 789700 |
| 2022-02-23 | 45.71 | $26.76 | 277800 |
| 2022-02-22 | 49.38 | $27.60 | 335600 |
| 2022-02-18 | 53.51 | $28.45 | 247900 |
| 2022-02-17 | 55.96 | $28.92 | 358700 |
| 2022-02-16 | 59.61 | $29.58 | 571800 |
| 2022-02-15 | 57.41 | $29.03 | 322700 |
| 2022-02-14 | 51.48 | $27.73 | 435200 |
| 2022-02-11 | 52.60 | $27.94 | 460900 |
| 2022-02-10 | 54.21 | $28.24 | 319000 |
| 2022-02-09 | 53.72 | $28.13 | 309800 |
| 2022-02-08 | 51.42 | $27.62 | 375400 |
| 2022-02-07 | 45.96 | $26.53 | 299700 |
| 2022-02-04 | 46.51 | $26.65 | 529200 |
| 2022-02-03 | 48.14 | $27.01 | 652600 |
| 2022-02-02 | 52.30 | $27.87 | 843200 |
| 2022-02-01 | 50.41 | $27.47 | 713400 |
| 2022-01-31 | 48.96 | $27.17 | 705500 |
| 2022-01-28 | 44.23 | $26.25 | 619200 |
| 2022-01-27 | 42.47 | $25.93 | 491500 |
| 2022-01-26 | 40.23 | $25.53 | 318500 |
| 2022-01-25 | 43.36 | $26.31 | 297000 |
| 2022-01-24 | 43.98 | $26.46 | 690300 |
| 2022-01-21 | 36.83 | $25.22 | 346300 |
| 2022-01-20 | 38.68 | $25.71 | 291900 |
| 2022-01-19 | 44.56 | $27.06 | 289200 |
| 2022-01-18 | 45.04 | $27.16 | 265600 |
| 2022-01-14 | 46.82 | $27.53 | 327200 |
| 2022-01-13 | 46.49 | $27.47 | 399000 |
| 2022-01-12 | 43.25 | $26.88 | 447900 |
| 2022-01-11 | 43.85 | $27.02 | 374300 |
| 2022-01-10 | 43.48 | $26.95 | 355900 |
| 2022-01-07 | 44.80 | $27.28 | 251200 |
| 2022-01-06 | 48.57 | $28.16 | 252700 |
| 2022-01-05 | 46.88 | $27.81 | 250100 |
| 2022-01-04 | 51.46 | $28.81 | 254600 |
| 2022-01-03 | 48.90 | $28.27 | 342100 |
| 2021-12-31 | 45.73 | $27.64 | 285800 |
| 2021-12-30 | 45.68 | $27.63 | 154200 |
| 2021-12-29 | 45.68 | $27.63 | 161500 |
| 2021-12-28 | 44.02 | $27.28 | 344900 |
| 2021-12-27 | 45.64 | $27.71 | 316400 |
| 2021-12-23 | 43.14 | $27.17 | 258300 |
| 2021-12-22 | 42.58 | $27.05 | 1.1M |
| 2021-12-21 | 40.36 | $26.57 | 584000 |
| 2021-12-20 | 35.41 | $25.57 | 556800 |
| 2021-12-17 | 37.54 | $26.29 | 1.2M |
| 2021-12-16 | 35.60 | $25.91 | 485400 |
| 2021-12-15 | 38.41 | $26.85 | 606400 |
| 2021-12-14 | 38.41 | $26.85 | 463800 |
| 2021-12-13 | 37.41 | $26.64 | 464900 |
| 2021-12-10 | 39.89 | $27.49 | 329900 |
| 2021-12-09 | 42.07 | $28.19 | 265300 |
| 2021-12-08 | 46.34 | $29.43 | 306000 |
| 2021-12-07 | 46.41 | $29.45 | 391300 |
| 2021-12-06 | 43.31 | $28.71 | 610800 |
| 2021-12-03 | 39.20 | $27.80 | 475700 |
| 2021-12-02 | 44.60 | $29.40 | 542300 |
| 2021-12-01 | 48.75 | $30.44 | 1.0M |
| 2021-11-30 | 45.01 | $29.64 | 548100 |
| 2021-11-29 | 50.62 | $30.92 | 379200 |
| 2021-11-26 | 49.64 | $30.71 | 247300 |
| 2021-11-24 | 55.73 | $31.93 | 261900 |
| 2021-11-23 | 57.38 | $32.23 | 279900 |
| 2021-11-22 | 58.64 | $32.46 | 172800 |
| 2021-11-19 | 56.67 | $31.96 | 172800 |
| 2021-11-18 | 62.05 | $32.92 | 254900 |
| 2021-11-17 | 60.95 | $32.62 | 178300 |
| 2021-11-16 | 63.95 | $33.13 | 175400 |
| 2021-11-15 | 61.74 | $32.50 | 207200 |
| 2021-11-12 | 63.56 | $32.81 | 145300 |
| 2021-11-11 | 62.47 | $32.49 | 228400 |
| 2021-11-10 | 61.90 | $32.32 | 211400 |
| 2021-11-09 | 64.14 | $32.73 | 257900 |
| 2021-11-08 | 61.43 | $31.89 | 283900 |
| 2021-11-05 | 60.75 | $31.69 | 359200 |
| 2021-11-04 | 56.98 | $30.63 | 390300 |
| 2021-11-03 | 56.42 | $30.48 | 453700 |
| 2021-11-02 | 50.08 | $28.95 | 408400 |
| 2021-11-01 | 53.15 | $29.59 | 680400 |
| 2021-10-29 | 48.82 | $28.66 | 305300 |
| 2021-10-28 | 47.99 | $28.49 | 210100 |
| 2021-10-27 | 45.03 | $27.90 | 275300 |
| 2021-10-26 | 48.06 | $28.59 | 223600 |
| 2021-10-25 | 51.77 | $29.36 | 194900 |
| 2021-10-22 | 46.93 | $28.40 | 176000 |
| 2021-10-21 | 46.34 | $28.29 | 276500 |
| 2021-10-20 | 45.77 | $28.18 | 199000 |
| 2021-10-19 | 44.19 | $27.87 | 166600 |
| 2021-10-18 | 46.52 | $28.43 | 197900 |
| 2021-10-15 | 45.24 | $28.17 | 261400 |
| 2021-10-14 | 46.21 | $28.41 | 203500 |
| 2021-10-13 | 45.14 | $28.18 | 219700 |
| 2021-10-12 | 42.66 | $27.65 | 302100 |
| 2021-10-11 | 39.20 | $26.95 | 197600 |
| 2021-10-08 | 40.63 | $27.38 | 181200 |
| 2021-10-07 | 43.73 | $28.26 | 420800 |
| 2021-10-06 | 39.91 | $27.49 | 350100 |
| 2021-10-05 | 45.25 | $28.90 | 294300 |
| 2021-10-04 | 46.25 | $29.14 | 223900 |
| 2021-10-01 | 46.20 | $29.13 | 404700 |
| 2021-09-30 | 42.22 | $28.30 | 424700 |
| 2021-09-29 | 49.58 | $30.05 | 242900 |
| 2021-09-28 | 51.68 | $30.48 | 277300 |
| 2021-09-27 | 53.49 | $30.84 | 282600 |
| 2021-09-24 | 49.23 | $29.93 | 285200 |
| 2021-09-23 | 48.64 | $29.81 | 278200 |
| 2021-09-22 | 45.43 | $29.17 | 341800 |
| 2021-09-21 | 40.10 | $28.21 | 318200 |
| 2021-09-20 | 40.61 | $28.34 | 407300 |
| 2021-09-17 | 41.03 | $28.45 | 989000 |
| 2021-09-16 | 41.32 | $28.53 | 380300 |
| 2021-09-15 | 43.25 | $29.05 | 272100 |
| 2021-09-14 | 43.25 | $29.05 | 355400 |
| 2021-09-13 | 43.46 | $29.11 | 316400 |
| 2021-09-10 | 44.03 | $29.28 | 291800 |
| 2021-09-09 | 46.77 | $30.07 | 309600 |
| 2021-09-08 | 44.53 | $29.53 | 356200 |
| 2021-09-07 | 51.17 | $31.28 | 431400 |
| 2021-09-03 | 54.47 | $32.03 | 376500 |
| 2021-09-02 | 57.63 | $32.70 | 710500 |
| 2021-09-01 | 57.13 | $32.56 | 707700 |
| 2021-08-31 | 50.80 | $30.93 | 432100 |
| 2021-08-30 | 51.33 | $31.05 | 376000 |
| 2021-08-27 | 54.15 | $31.68 | 416800 |
| 2021-08-26 | 48.08 | $30.27 | 225700 |
| 2021-08-25 | 53.00 | $31.31 | 303600 |
| 2021-08-24 | 53.34 | $31.38 | 248800 |
| 2021-08-23 | 49.76 | $30.58 | 295100 |
| 2021-08-20 | 47.45 | $30.10 | 340300 |
| 2021-08-19 | 43.94 | $29.41 | 444000 |
| 2021-08-18 | 43.89 | $29.40 | 510800 |
| 2021-08-17 | 42.94 | $29.21 | 502000 |
| 2021-08-16 | 44.52 | $29.63 | 237600 |
| 2021-08-13 | 45.74 | $29.95 | 178700 |
| 2021-08-12 | 46.15 | $30.06 | 184300 |
| 2021-08-11 | 46.99 | $30.29 | 244800 |
| 2021-08-10 | 44.75 | $29.75 | 477500 |
| 2021-08-09 | 39.57 | $28.60 | 272500 |
| 2021-08-06 | 43.33 | $29.72 | 441400 |
| 2021-08-05 | 42.11 | $29.46 | 667900 |
| 2021-08-04 | 40.15 | $29.04 | 278900 |
| 2021-08-03 | 44.22 | $30.24 | 269800 |
| 2021-08-02 | 41.98 | $29.76 | 344400 |
| 2021-07-30 | 42.32 | $29.86 | 405000 |
| 2021-07-29 | 43.28 | $30.15 | 255000 |
| 2021-07-28 | 39.62 | $29.33 | 194700 |
| 2021-07-27 | 40.90 | $29.75 | 221100 |
| 2021-07-26 | 42.04 | $30.12 | 158200 |
| 2021-07-23 | 40.07 | $29.66 | 308600 |
| 2021-07-22 | 38.38 | $29.27 | 296100 |
| 2021-07-21 | 41.09 | $30.23 | 228400 |
| 2021-07-20 | 37.04 | $29.31 | 330500 |
| 2021-07-19 | 29.83 | $27.86 | 495800 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-6.98
2026-07-16
Close Price
$35.90
Vol: 826600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.78
Average
-46.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -6.98 | $35.90 | 826600 |
| 2026-07-15 | -10.46 | $35.21 | 531014 |
| 2026-07-14 | -44.71 | $34.18 | 278900 |
| 2026-07-13 | -40.54 | $34.50 | 373333 |
| 2026-07-10 | -34.67 | $34.75 | 406100 |
| 2026-07-09 | -50.13 | $34.17 | 702900 |
| 2026-07-08 | -60.00 | $33.80 | 698507 |
| 2026-07-07 | -61.70 | $33.92 | 490400 |
| 2026-07-06 | -69.27 | $33.60 | 632138 |
| 2026-07-02 | -58.61 | $33.50 | 461600 |
| 2026-07-01 | -57.25 | $33.57 | 455236 |
| 2026-06-30 | -54.55 | $33.71 | 671900 |
| 2026-06-29 | -69.83 | $32.92 | 711928 |
| 2026-06-26 | -47.78 | $34.06 | 1.5M |
| 2026-06-25 | -60.93 | $33.38 | 752400 |
| 2026-06-24 | -41.20 | $34.40 | 618407 |
| 2026-06-23 | -51.87 | $33.62 | 664539 |
| 2026-06-22 | -38.39 | $34.15 | 751713 |
| 2026-06-18 | -23.82 | $34.77 | 896100 |
| 2026-06-17 | -28.94 | $34.05 | 780207 |
| 2026-06-16 | -19.49 | $34.86 | 656224 |
| 2026-06-15 | -22.17 | $34.63 | 647648 |
| 2026-06-12 | -14.59 | $35.28 | 472500 |
| 2026-06-11 | -10.04 | $35.67 | 608056 |
| 2026-06-10 | -28.70 | $34.07 | 835707 |
| 2026-06-09 | -29.52 | $34.00 | 917540 |
| 2026-06-08 | -18.79 | $34.92 | 1.4M |
| 2026-06-05 | -27.03 | $33.71 | 1.7M |
| 2026-06-04 | -21.54 | $32.04 | 701900 |
| 2026-06-03 | -16.73 | $32.29 | 467446 |
| 2026-06-02 | -11.15 | $32.58 | 437261 |
| 2026-06-01 | -18.27 | $32.21 | 403400 |
| 2026-05-29 | -15.96 | $32.33 | 611400 |
| 2026-05-28 | -4.42 | $32.93 | 413507 |
| 2026-05-27 | -8.07 | $32.29 | 486821 |
| 2026-05-26 | -15.26 | $31.68 | 353300 |
| 2026-05-22 | -34.85 | $30.82 | 340200 |
| 2026-05-21 | -42.82 | $30.47 | 370233 |
| 2026-05-20 | -61.73 | $29.64 | 450600 |
| 2026-05-19 | -95.94 | $28.33 | 439100 |
| 2026-05-18 | -79.24 | $29.03 | 529000 |
| 2026-05-15 | -86.40 | $28.73 | 965540 |
| 2026-05-14 | -79.27 | $29.75 | 360005 |
| 2026-05-13 | -89.02 | $29.43 | 479741 |
| 2026-05-12 | -82.97 | $29.67 | 376448 |
| 2026-05-11 | -63.91 | $30.26 | 481135 |
| 2026-05-08 | -16.96 | $31.77 | 255400 |
| 2026-05-07 | -30.70 | $31.30 | 299131 |
| 2026-05-06 | -10.12 | $31.95 | 365524 |
| 2026-05-05 | -33.95 | $30.95 | 380212 |
| 2026-05-04 | -32.56 | $30.65 | 465924 |
| 2026-05-01 | -12.01 | $31.54 | 313013 |
| 2026-04-30 | -16.76 | $31.19 | 436100 |
| 2026-04-29 | -22.35 | $30.90 | 484900 |
| 2026-04-28 | -11.95 | $31.44 | 398500 |
| 2026-04-27 | -7.13 | $31.68 | 290600 |
| 2026-04-24 | -12.03 | $31.36 | 356500 |
| 2026-04-23 | -9.62 | $31.50 | 288000 |
| 2026-04-22 | -12.03 | $31.32 | 311507 |
| 2026-04-21 | -2.60 | $31.90 | 524400 |
| 2026-04-20 | -2.32 | $31.39 | 392216 |
| 2026-04-17 | -9.31 | $30.49 | 513924 |
| 2026-04-16 | -14.32 | $29.50 | 455900 |
| 2026-04-15 | -6.57 | $29.72 | 366100 |
| 2026-04-14 | -12.16 | $29.46 | 380715 |
| 2026-04-13 | -15.54 | $29.31 | 384234 |
| 2026-04-10 | -8.65 | $29.57 | 279510 |
| 2026-04-09 | -2.44 | $29.81 | 371046 |
| 2026-04-08 | -18.10 | $29.09 | 417300 |
| 2026-04-07 | -40.77 | $28.14 | 353302 |
| 2026-04-06 | -38.26 | $28.29 | 310300 |
| 2026-04-02 | -43.12 | $28.00 | 627921 |
| 2026-04-01 | -50.89 | $27.66 | 742533 |
| 2026-03-31 | -50.72 | $27.70 | 585814 |
| 2026-03-30 | -61.72 | $27.01 | 638603 |
| 2026-03-27 | -69.06 | $26.55 | 643936 |
| 2026-03-26 | -67.10 | $26.89 | 449605 |
| 2026-03-25 | -65.29 | $27.13 | 793900 |
| 2026-03-24 | -67.63 | $26.96 | 613941 |
| 2026-03-23 | -64.05 | $27.22 | 582115 |
| 2026-03-20 | -72.04 | $26.64 | 1.3M |
| 2026-03-19 | -70.21 | $27.05 | 636517 |
| 2026-03-18 | -82.42 | $26.05 | 653051 |
| 2026-03-17 | -85.84 | $25.77 | 874547 |
| 2026-03-16 | -86.20 | $25.74 | 1.0M |
| 2026-03-13 | -78.39 | $26.38 | 1.3M |
| 2026-03-12 | -80.71 | $26.19 | 2.4M |
| 2026-03-11 | -67.43 | $29.57 | 592710 |
| 2026-03-10 | -66.39 | $29.62 | 595928 |
| 2026-03-09 | -73.90 | $29.26 | 674039 |
| 2026-03-06 | -85.06 | $29.44 | 395226 |
| 2026-03-05 | -71.35 | $30.16 | 362700 |
| 2026-03-04 | -57.30 | $30.68 | 379100 |
| 2026-03-03 | -59.64 | $30.45 | 457400 |
| 2026-03-02 | -56.85 | $30.56 | 430033 |
| 2026-02-27 | -50.11 | $30.59 | 516246 |
| 2026-02-26 | -21.02 | $31.77 | 370800 |
| 2026-02-25 | -32.79 | $31.19 | 444200 |
| 2026-02-24 | -35.64 | $31.05 | 394423 |
| 2026-02-23 | -44.81 | $30.60 | 531800 |
| 2026-02-20 | -18.53 | $31.89 | 751600 |
| 2026-02-19 | -6.75 | $31.62 | 421619 |
| 2026-02-18 | -3.50 | $31.75 | 489400 |
| 2026-02-17 | -18.93 | $30.63 | 495415 |
| 2026-02-13 | -35.24 | $30.15 | 359140 |
| 2026-02-12 | -37.54 | $30.07 | 350700 |
| 2026-02-11 | -35.24 | $30.15 | 291406 |
| 2026-02-10 | -33.81 | $30.20 | 327600 |
| 2026-02-09 | -38.97 | $30.02 | 407000 |
| 2026-02-06 | -24.93 | $30.51 | 359237 |
| 2026-02-05 | -34.10 | $30.19 | 537400 |
| 2026-02-04 | -8.60 | $31.08 | 363718 |
| 2026-02-03 | -39.54 | $30.00 | 519524 |
| 2026-02-02 | -40.11 | $29.98 | 370911 |
| 2026-01-30 | -58.17 | $29.35 | 529400 |
| 2026-01-29 | -74.50 | $28.78 | 382700 |
| 2026-01-28 | -93.12 | $28.13 | 436027 |
| 2026-01-27 | -91.91 | $28.20 | 277810 |
| 2026-01-26 | -86.16 | $28.64 | 418000 |
| 2026-01-23 | -88.35 | $28.65 | 290200 |
| 2026-01-22 | -71.84 | $29.16 | 360828 |
| 2026-01-21 | -60.52 | $29.51 | 383600 |
| 2026-01-20 | -86.38 | $28.73 | 379828 |
| 2026-01-16 | -63.68 | $30.05 | 417700 |
| 2026-01-15 | -47.11 | $30.68 | 301929 |
| 2026-01-14 | -71.05 | $29.77 | 371600 |
| 2026-01-13 | -64.47 | $30.02 | 327600 |
| 2026-01-12 | -74.47 | $29.64 | 336826 |
| 2026-01-09 | -68.68 | $29.86 | 409737 |
| 2026-01-08 | -56.84 | $30.31 | 419642 |
| 2026-01-07 | -86.04 | $29.53 | 332100 |
| 2026-01-06 | -78.73 | $29.98 | 335400 |
| 2026-01-05 | -91.71 | $29.19 | 456139 |
| 2026-01-02 | -86.50 | $29.51 | 420541 |
| 2025-12-31 | -99.32 | $28.96 | 382100 |
| 2025-12-30 | -88.54 | $29.73 | 237500 |
| 2025-12-29 | -80.91 | $29.87 | 393400 |
| 2025-12-26 | -71.94 | $30.42 | 258132 |
| 2025-12-24 | -74.88 | $30.24 | 136800 |
| 2025-12-23 | -72.01 | $30.25 | 388300 |
| 2025-12-22 | -55.38 | $30.71 | 444606 |
| 2025-12-19 | -59.66 | $30.26 | 1.4M |
| 2025-12-18 | -41.01 | $31.59 | 594735 |
| 2025-12-17 | -34.46 | $32.07 | 600223 |
| 2025-12-16 | -39.95 | $31.63 | 703800 |
| 2025-12-15 | -37.66 | $31.81 | 827500 |
| 2025-12-12 | -42.64 | $31.41 | 518407 |
| 2025-12-11 | -50.25 | $30.80 | 600832 |
| 2025-12-10 | -41.52 | $31.50 | 700600 |
| 2025-12-09 | -50.00 | $30.82 | 997000 |
| 2025-12-08 | -23.73 | $29.67 | 761262 |
| 2025-12-05 | -4.55 | $30.38 | 468506 |
| 2025-12-04 | -19.76 | $29.45 | 425402 |
| 2025-12-03 | -11.60 | $29.63 | 342703 |
| 2025-12-02 | -13.33 | $29.42 | 480200 |
| 2025-12-01 | -9.65 | $29.49 | 331936 |
| 2025-11-28 | -18.07 | $29.15 | 160210 |
| 2025-11-26 | -10.15 | $29.47 | 473400 |
| 2025-11-25 | -3.17 | $29.51 | 386500 |
| 2025-11-24 | -24.29 | $28.24 | 468182 |
| 2025-11-21 | -20.19 | $28.37 | 529131 |
| 2025-11-20 | -60.25 | $27.10 | 357905 |
| 2025-11-19 | -63.72 | $26.99 | 321119 |
| 2025-11-18 | -57.10 | $27.20 | 401800 |
| 2025-11-17 | -56.78 | $27.21 | 477200 |
| 2025-11-14 | -33.75 | $27.94 | 258930 |
| 2025-11-13 | -24.61 | $28.23 | 239300 |
| 2025-11-12 | -11.04 | $28.58 | 257400 |
| 2025-11-11 | -27.27 | $28.08 | 234809 |
| 2025-11-10 | -29.66 | $27.87 | 241200 |
| 2025-11-07 | -36.31 | $27.62 | 320606 |
| 2025-11-06 | -34.80 | $27.50 | 320300 |
| 2025-11-05 | -16.42 | $28.25 | 364900 |
| 2025-11-04 | -49.02 | $26.92 | 391008 |
| 2025-11-03 | -49.75 | $26.89 | 373400 |
| 2025-10-31 | -50.74 | $26.85 | 483700 |
| 2025-10-30 | -38.73 | $27.34 | 277702 |
| 2025-10-29 | -25.74 | $27.87 | 309847 |
| 2025-10-28 | -17.89 | $28.19 | 343300 |
| 2025-10-27 | -14.22 | $28.34 | 206000 |
| 2025-10-24 | -8.80 | $28.26 | 259627 |
| 2025-10-23 | -4.00 | $28.44 | 261600 |
| 2025-10-22 | -6.43 | $28.04 | 254138 |
| 2025-10-21 | -6.80 | $27.99 | 225420 |
| 2025-10-20 | -15.43 | $27.47 | 273600 |
| 2025-10-17 | -13.83 | $27.52 | 237300 |
| 2025-10-16 | -20.90 | $27.30 | 329100 |
| 2025-10-15 | -20.58 | $27.31 | 417500 |
| 2025-10-14 | -42.52 | $26.53 | 404100 |
| 2025-10-13 | -74.15 | $25.60 | 407434 |
| 2025-10-10 | -92.52 | $25.06 | 957433 |
| 2025-10-09 | -81.96 | $26.19 | 355000 |
| 2025-10-08 | -44.65 | $27.07 | 382300 |
| 2025-10-07 | -61.01 | $26.81 | 386500 |
| 2025-10-06 | -34.59 | $27.23 | 346520 |
| 2025-10-03 | -16.56 | $27.49 | 344500 |
| 2025-10-02 | -44.66 | $26.92 | 303100 |
| 2025-10-01 | -35.13 | $26.86 | 476100 |
| 2025-09-30 | -44.09 | $26.61 | 401539 |
| 2025-09-29 | -40.14 | $26.72 | 485472 |
| 2025-09-26 | -17.56 | $27.35 | 425048 |
| 2025-09-25 | -40.86 | $26.70 | 504300 |
| 2025-09-24 | -33.69 | $26.90 | 349800 |
| 2025-09-23 | -42.65 | $26.65 | 376000 |
| 2025-09-22 | -44.44 | $26.60 | 516500 |
| 2025-09-19 | -53.76 | $26.34 | 1.6M |
| 2025-09-18 | -18.28 | $27.33 | 490385 |
| 2025-09-17 | -22.94 | $27.20 | 493425 |
| 2025-09-16 | -23.66 | $27.18 | 451537 |
| 2025-09-15 | -16.49 | $27.38 | 534400 |
| 2025-09-12 | -45.88 | $26.56 | 753932 |
| 2025-09-11 | -22.95 | $27.17 | 607403 |
| 2025-09-10 | -39.38 | $26.69 | 875023 |
| 2025-09-09 | -29.56 | $26.90 | 888700 |
| 2025-09-08 | -19.90 | $27.08 | 988722 |
| 2025-09-05 | -48.33 | $25.96 | 1.2M |
| 2025-09-04 | -3.41 | $27.63 | 1.3M |
| 2025-09-03 | -13.86 | $27.12 | 1.3M |
| 2025-09-02 | -10.98 | $27.03 | 680800 |
| 2025-08-29 | -9.79 | $27.00 | 579800 |
| 2025-08-28 | -6.24 | $27.07 | 530400 |
| 2025-08-27 | -7.85 | $27.00 | 516040 |
| 2025-08-26 | -17.32 | $26.59 | 563800 |
| 2025-08-25 | -14.55 | $26.71 | 409906 |
| 2025-08-22 | -8.08 | $26.99 | 465075 |
| 2025-08-21 | -13.88 | $26.05 | 434000 |
| 2025-08-20 | -19.55 | $25.85 | 474800 |
| 2025-08-19 | -13.31 | $26.07 | 366041 |
| 2025-08-18 | -5.79 | $26.10 | 378932 |
| 2025-08-15 | -10.80 | $25.88 | 623730 |
| 2025-08-14 | -18.52 | $25.63 | 444322 |
| 2025-08-13 | -3.40 | $26.12 | 457400 |
| 2025-08-12 | -8.84 | $25.18 | 505330 |
| 2025-08-11 | -21.47 | $24.41 | 349000 |
| 2025-08-08 | -22.51 | $24.39 | 412432 |
| 2025-08-07 | -27.23 | $24.30 | 482643 |
| 2025-08-06 | -15.93 | $24.44 | 519800 |
| 2025-08-05 | -18.68 | $24.39 | 818700 |
| 2025-08-04 | -20.24 | $24.25 | 597800 |
| 2025-08-01 | -76.14 | $23.25 | 610447 |
| 2025-07-31 | -56.25 | $23.60 | 615535 |
| 2025-07-30 | -53.41 | $23.65 | 425900 |
| 2025-07-29 | -25.32 | $24.00 | 401110 |
| 2025-07-28 | -9.87 | $24.36 | 539400 |
| 2025-07-25 | -21.03 | $24.10 | 451200 |
| 2025-07-24 | -21.15 | $24.00 | 487247 |
| 2025-07-23 | -8.90 | $24.33 | 501691 |
| 2025-07-22 | -26.69 | $23.51 | 527100 |
| 2025-07-21 | -31.70 | $23.21 | 520200 |
| 2025-07-18 | -35.95 | $23.08 | 564700 |
| 2025-07-17 | -10.06 | $23.87 | 666230 |
| 2025-07-16 | -32.59 | $23.16 | 783900 |
| 2025-07-15 | -24.68 | $23.23 | 661710 |
| 2025-07-14 | -6.23 | $23.94 | 666045 |
| 2025-07-11 | -5.45 | $23.97 | 540500 |
| 2025-07-10 | -11.17 | $23.75 | 697300 |
| 2025-07-09 | -9.30 | $23.55 | 595900 |
| 2025-07-08 | -6.20 | $23.66 | 727440 |
| 2025-07-07 | -31.12 | $23.54 | 1.1M |
| 2025-07-03 | -63.44 | $23.24 | 423500 |
| 2025-07-02 | -66.37 | $23.35 | 932521 |
| 2025-07-01 | -67.71 | $23.23 | 790300 |
| 2025-06-30 | -76.95 | $22.40 | 779617 |
| 2025-06-27 | -77.62 | $22.34 | 1.6M |
| 2025-06-26 | -75.95 | $22.49 | 717907 |
| 2025-06-25 | -84.19 | $21.75 | 708100 |
| 2025-06-24 | -81.29 | $22.01 | 818217 |
| 2025-06-23 | -83.74 | $21.79 | 1.4M |
| 2025-06-20 | -81.85 | $21.96 | 2.1M |
| 2025-06-18 | -87.53 | $21.45 | 1.5M |
| 2025-06-17 | -86.08 | $21.58 | 857900 |
| 2025-06-16 | -87.42 | $21.46 | 1.1M |
| 2025-06-13 | -98.10 | $20.54 | 1.2M |
| 2025-06-12 | -95.05 | $21.25 | 1.2M |
| 2025-06-11 | -98.82 | $21.77 | 1.1M |
| 2025-06-10 | -95.15 | $22.05 | 1.1M |
| 2025-06-09 | -93.71 | $22.16 | 2.2M |
| 2025-06-06 | -90.19 | $22.51 | 2.4M |
| 2025-06-05 | -53.59 | $27.67 | 813800 |
| 2025-06-04 | -25.21 | $28.40 | 444428 |
| 2025-06-03 | -5.25 | $29.09 | 663038 |
| 2025-06-02 | -10.56 | $28.70 | 764500 |
| 2025-05-30 | -4.07 | $29.05 | 1.1M |
| 2025-05-29 | -12.26 | $28.45 | 506124 |
| 2025-05-28 | -8.81 | $28.63 | 521813 |
| 2025-05-27 | -11.11 | $28.51 | 305100 |
| 2025-05-23 | -34.87 | $27.27 | 490040 |
| 2025-05-22 | -30.27 | $27.51 | 311100 |
| 2025-05-21 | -31.99 | $27.42 | 339100 |
| 2025-05-20 | -12.84 | $28.42 | 259442 |
| 2025-05-19 | -14.94 | $28.31 | 283200 |
| 2025-05-16 | -17.45 | $28.13 | 265700 |
| 2025-05-15 | -20.68 | $27.88 | 515837 |
| 2025-05-14 | -17.69 | $28.05 | 376437 |
| 2025-05-13 | -16.16 | $28.14 | 298240 |
| 2025-05-12 | -18.71 | $27.99 | 401402 |
| 2025-05-09 | -20.74 | $26.42 | 269521 |
| 2025-05-08 | -12.59 | $26.75 | 360838 |
| 2025-05-07 | -8.49 | $26.03 | 330449 |
| 2025-05-06 | -19.46 | $25.50 | 316514 |
| 2025-05-05 | -20.50 | $25.45 | 296200 |
| 2025-05-02 | -18.22 | $25.56 | 323606 |
| 2025-05-01 | -25.67 | $25.20 | 389100 |
| 2025-04-30 | -45.22 | $25.22 | 448347 |
| 2025-04-29 | -49.47 | $24.94 | 416831 |
| 2025-04-28 | -47.95 | $25.04 | 403274 |
| 2025-04-25 | -35.36 | $25.87 | 345300 |
| 2025-04-24 | -40.82 | $25.51 | 396900 |
| 2025-04-23 | -53.26 | $24.69 | 588300 |
| 2025-04-22 | -52.96 | $24.71 | 612300 |
| 2025-04-21 | -54.63 | $24.60 | 482300 |
| 2025-04-17 | -60.39 | $24.22 | 439100 |
| 2025-04-16 | -70.71 | $23.54 | 421500 |
| 2025-04-15 | -60.39 | $24.22 | 576340 |
| 2025-04-14 | -60.55 | $24.21 | 600855 |
| 2025-04-11 | -53.57 | $24.67 | 673800 |
| 2025-04-10 | -51.75 | $24.79 | 838200 |
| 2025-04-09 | -59.14 | $25.14 | 991100 |
| 2025-04-08 | -96.03 | $22.51 | 1.2M |
| 2025-04-07 | -92.75 | $24.24 | 1.1M |
| 2025-04-04 | -77.89 | $25.60 | 1.3M |
| 2025-04-03 | -92.76 | $25.38 | 1.1M |
| 2025-04-02 | -45.19 | $27.90 | 465000 |
| 2025-04-01 | -52.56 | $27.48 | 587500 |
| 2025-03-31 | -55.03 | $27.35 | 708400 |
| 2025-03-28 | -57.50 | $27.22 | 586605 |
| 2025-03-27 | -55.22 | $27.34 | 389500 |
| 2025-03-26 | -56.74 | $27.26 | 555600 |
| 2025-03-25 | -59.58 | $27.11 | 462100 |
| 2025-03-24 | -50.66 | $27.58 | 577017 |
| 2025-03-21 | -76.85 | $26.20 | 2.8M |
| 2025-03-20 | -68.31 | $26.65 | 541747 |
| 2025-03-19 | -66.79 | $26.73 | 479300 |
| 2025-03-18 | -78.18 | $26.13 | 723102 |
| 2025-03-17 | -60.53 | $27.06 | 895925 |
| 2025-03-14 | -68.69 | $26.68 | 639300 |
| 2025-03-13 | -79.37 | $26.10 | 1.7M |
| 2025-03-12 | -93.37 | $25.34 | 676246 |
| 2025-03-11 | -82.69 | $25.92 | 527348 |
| 2025-03-10 | -82.50 | $25.93 | 623139 |
| 2025-03-07 | -73.30 | $26.43 | 611206 |
| 2025-03-06 | -72.54 | $26.57 | 522571 |
| 2025-03-05 | -88.26 | $25.66 | 545536 |
| 2025-03-04 | -99.44 | $25.44 | 501744 |
| 2025-03-03 | -88.22 | $26.65 | 702331 |
| 2025-02-28 | -85.54 | $27.07 | 749937 |
| 2025-02-27 | -97.80 | $26.38 | 591506 |
| 2025-02-26 | -93.54 | $26.69 | 830600 |
| 2025-02-25 | -99.23 | $27.04 | 730900 |
| 2025-02-24 | -99.45 | $28.02 | 420000 |
| 2025-02-21 | -97.45 | $28.13 | 493300 |
| 2025-02-20 | -98.10 | $28.85 | 376100 |
| 2025-02-19 | -99.78 | $29.02 | 414100 |
| 2025-02-18 | -90.07 | $29.50 | 368300 |
| 2025-02-14 | -85.10 | $29.72 | 247200 |
| 2025-02-13 | -72.01 | $30.30 | 286701 |
| 2025-02-12 | -95.71 | $29.25 | 295900 |
| 2025-02-11 | -78.56 | $30.01 | 290231 |
| 2025-02-10 | -84.49 | $29.73 | 352822 |
| 2025-02-07 | -86.74 | $29.63 | 400000 |
| 2025-02-06 | -85.17 | $29.70 | 341400 |
| 2025-02-05 | -71.69 | $30.30 | 302700 |
| 2025-02-04 | -72.58 | $30.26 | 377300 |
| 2025-02-03 | -89.21 | $29.52 | 359400 |
| 2025-01-31 | -51.01 | $31.22 | 581100 |
| 2025-01-30 | -13.71 | $32.88 | 311700 |
| 2025-01-29 | -22.22 | $32.47 | 257400 |
| 2025-01-28 | -24.49 | $32.37 | 264200 |
| 2025-01-27 | -28.80 | $32.18 | 373500 |
| 2025-01-24 | -35.37 | $31.89 | 508033 |
| 2025-01-23 | -45.12 | $31.46 | 433412 |
| 2025-01-22 | -48.84 | $31.46 | 348326 |
| 2025-01-21 | -59.30 | $31.36 | 1.6M |
| 2025-01-17 | -71.96 | $30.91 | 317000 |
| 2025-01-16 | -78.17 | $30.59 | 353321 |
| 2025-01-15 | -66.24 | $31.44 | 406500 |
| 2025-01-14 | -78.85 | $30.55 | 367131 |
| 2025-01-13 | -78.29 | $30.59 | 465204 |
| 2025-01-10 | -97.55 | $31.40 | 473248 |
| 2025-01-08 | -60.49 | $32.20 | 268100 |
| 2025-01-07 | -58.05 | $32.36 | 434000 |
| 2025-01-06 | -51.98 | $32.76 | 261700 |
| 2025-01-03 | -61.40 | $32.14 | 232434 |
| 2025-01-02 | -63.22 | $32.02 | 270200 |
| 2024-12-31 | -54.10 | $32.62 | 329634 |
| 2024-12-30 | -56.38 | $32.47 | 236845 |
| 2024-12-27 | -49.57 | $32.74 | 203500 |
| 2024-12-26 | -43.80 | $33.14 | 247806 |
| 2024-12-24 | -43.37 | $33.17 | 122900 |
| 2024-12-23 | -42.51 | $33.23 | 471300 |
| 2024-12-20 | -48.27 | $32.83 | 3.8M |
| 2024-12-19 | -33.03 | $33.67 | 614839 |
| 2024-12-18 | -27.36 | $34.09 | 535783 |
| 2024-12-17 | -9.16 | $35.48 | 713417 |
| 2024-12-16 | -16.23 | $34.94 | 584500 |
| 2024-12-13 | -1.05 | $36.10 | 624210 |
| 2024-12-12 | -12.09 | $34.65 | 549900 |
| 2024-12-11 | -4.03 | $35.21 | 780405 |
| 2024-12-10 | -6.36 | $34.87 | 1.0M |
| 2024-12-09 | -14.12 | $31.58 | 788506 |
| 2024-12-06 | -18.18 | $31.42 | 344505 |
| 2024-12-05 | -32.98 | $31.04 | 371000 |
| 2024-12-04 | -19.13 | $31.71 | 398311 |
| 2024-12-03 | -17.86 | $31.76 | 536440 |
| 2024-12-02 | -27.55 | $31.38 | 668800 |
| 2024-11-29 | -72.19 | $29.63 | 224800 |
| 2024-11-27 | -72.45 | $29.62 | 351900 |
| 2024-11-26 | -54.08 | $30.34 | 383900 |
| 2024-11-25 | -38.52 | $30.95 | 281400 |
| 2024-11-22 | -59.95 | $30.11 | 373800 |
| 2024-11-21 | -82.65 | $29.22 | 450900 |
| 2024-11-20 | -99.49 | $28.56 | 504917 |
| 2024-11-19 | -92.80 | $29.24 | 302000 |
| 2024-11-18 | -95.80 | $29.72 | 249115 |
| 2024-11-15 | -81.17 | $30.33 | 251847 |
| 2024-11-14 | -69.92 | $30.79 | 291548 |
| 2024-11-13 | -68.12 | $30.86 | 317000 |
| 2024-11-12 | -57.58 | $31.27 | 414040 |
| 2024-11-11 | -61.18 | $31.13 | 315400 |
| 2024-11-08 | -68.12 | $30.86 | 375700 |
| 2024-11-07 | -53.21 | $31.44 | 379007 |
| 2024-11-06 | -67.35 | $30.89 | 483522 |
| 2024-11-05 | -76.35 | $30.54 | 290119 |
| 2024-11-04 | -88.76 | $29.80 | 326100 |
| 2024-11-01 | -80.88 | $30.00 | 342200 |
| 2024-10-31 | -69.46 | $30.28 | 411500 |
| 2024-10-30 | -47.86 | $31.05 | 302448 |
| 2024-10-29 | -46.30 | $31.13 | 175600 |
| 2024-10-28 | -43.00 | $31.30 | 219008 |
| 2024-10-25 | -56.61 | $30.60 | 217049 |
| 2024-10-24 | -54.86 | $30.69 | 320900 |
| 2024-10-23 | -51.75 | $30.85 | 266400 |
| 2024-10-22 | -42.22 | $31.34 | 221702 |
| 2024-10-21 | -31.71 | $31.88 | 468922 |
| 2024-10-18 | -2.53 | $33.38 | 390942 |
| 2024-10-17 | -8.73 | $32.76 | 388000 |
| 2024-10-16 | -11.67 | $32.23 | 436741 |
| 2024-10-15 | -32.57 | $31.33 | 496232 |
| 2024-10-14 | -51.25 | $30.51 | 331604 |
| 2024-10-11 | -52.62 | $30.45 | 272216 |
| 2024-10-10 | -54.90 | $30.35 | 349706 |
| 2024-10-09 | -53.76 | $30.40 | 594047 |
| 2024-10-08 | -71.75 | $29.61 | 432622 |
| 2024-10-07 | -70.39 | $29.67 | 544500 |
| 2024-10-04 | -60.36 | $30.11 | 492818 |
| 2024-10-03 | -97.27 | $28.49 | 452121 |
| 2024-10-02 | -55.50 | $29.18 | 515500 |
| 2024-10-01 | -29.13 | $30.45 | 517800 |
| 2024-09-30 | -28.25 | $30.52 | 595711 |
| 2024-09-27 | -34.17 | $30.05 | 445400 |
| 2024-09-26 | -31.40 | $30.27 | 650500 |
| 2024-09-25 | -34.17 | $30.05 | 615300 |
| 2024-09-24 | -15.01 | $31.57 | 402518 |
| 2024-09-23 | -11.85 | $31.82 | 494223 |
| 2024-09-20 | -13.24 | $31.71 | 1.8M |
| 2024-09-19 | -11.48 | $31.85 | 466800 |
| 2024-09-18 | -12.11 | $31.80 | 517900 |
| 2024-09-17 | -6.95 | $32.06 | 439515 |
| 2024-09-16 | -9.44 | $31.74 | 504800 |
| 2024-09-13 | -16.64 | $31.19 | 554322 |
| 2024-09-12 | -31.32 | $30.07 | 570800 |
| 2024-09-11 | -23.98 | $30.57 | 669500 |
| 2024-09-10 | -24.49 | $30.53 | 962521 |
| 2024-09-09 | -20.10 | $30.85 | 1.1M |
| 2024-09-06 | -3.45 | $32.18 | 1.2M |
| 2024-09-05 | -19.60 | $30.55 | 2.3M |
| 2024-09-04 | -64.77 | $25.04 | 643714 |
| 2024-09-03 | -49.57 | $25.24 | 598520 |
| 2024-08-30 | -7.92 | $26.47 | 343700 |
| 2024-08-29 | -10.46 | $26.31 | 359315 |
| 2024-08-28 | -26.40 | $25.79 | 598800 |
| 2024-08-27 | -27.64 | $26.29 | 248441 |
| 2024-08-26 | -26.22 | $26.40 | 359828 |
| 2024-08-23 | -24.42 | $26.54 | 351000 |
| 2024-08-22 | -34.96 | $25.72 | 360700 |
| 2024-08-21 | -28.79 | $26.20 | 475000 |
| 2024-08-20 | -34.06 | $25.79 | 290240 |
| 2024-08-19 | -32.78 | $25.89 | 307400 |
| 2024-08-16 | -36.76 | $25.58 | 227426 |
| 2024-08-15 | -39.20 | $25.39 | 334600 |
| 2024-08-14 | -48.84 | $24.64 | 370345 |
| 2024-08-13 | -46.14 | $24.85 | 346134 |
| 2024-08-12 | -49.36 | $24.60 | 304331 |
| 2024-08-09 | -45.76 | $24.88 | 221103 |
| 2024-08-08 | -46.27 | $24.84 | 321900 |
| 2024-08-07 | -55.27 | $24.14 | 403106 |
| 2024-08-06 | -50.90 | $24.48 | 371400 |
| 2024-08-05 | -56.43 | $24.05 | 528500 |
| 2024-08-02 | -97.36 | $24.75 | 405000 |
| 2024-08-01 | -55.63 | $26.66 | 314140 |
| 2024-07-31 | -27.19 | $27.57 | 356740 |
| 2024-07-30 | -20.00 | $27.04 | 349300 |
| 2024-07-29 | -19.63 | $27.00 | 458727 |
| 2024-07-26 | -35.62 | $26.65 | 454345 |
| 2024-07-25 | -72.15 | $25.85 | 507200 |
| 2024-07-24 | -50.23 | $26.33 | 388500 |
| 2024-07-23 | -45.30 | $26.87 | 637791 |
| 2024-07-22 | -61.72 | $26.53 | 642478 |
| 2024-07-19 | -91.10 | $25.54 | 480755 |
| 2024-07-18 | -75.67 | $26.06 | 503521 |
| 2024-07-17 | -61.13 | $26.55 | 701273 |
| 2024-07-16 | -50.74 | $26.90 | 588201 |
| 2024-07-15 | -73.59 | $26.13 | 808536 |
| 2024-07-12 | -75.07 | $26.08 | 641767 |
| 2024-07-11 | -52.82 | $26.83 | 735264 |
| 2024-07-10 | -73.29 | $26.14 | 853557 |
| 2024-07-09 | -91.96 | $25.75 | 513317 |
| 2024-07-08 | -70.10 | $26.43 | 574374 |
| 2024-07-05 | -78.00 | $26.58 | 475741 |
| 2024-07-03 | -83.72 | $26.47 | 263305 |
| 2024-07-02 | -82.20 | $26.57 | 428898 |
| 2024-07-01 | -78.04 | $26.82 | 655443 |
| 2024-06-28 | -73.88 | $27.07 | 1.2M |
| 2024-06-27 | -78.20 | $26.81 | 874817 |
| 2024-06-26 | -72.55 | $27.15 | 940588 |
| 2024-06-25 | -70.38 | $27.28 | 541679 |
| 2024-06-24 | -54.91 | $28.21 | 630928 |
| 2024-06-21 | -60.90 | $27.85 | 4.3M |
| 2024-06-20 | -74.88 | $27.01 | 795306 |
| 2024-06-18 | -67.72 | $27.44 | 667817 |
| 2024-06-17 | -69.05 | $27.36 | 848401 |
| 2024-06-14 | -82.70 | $26.54 | 550395 |
| 2024-06-13 | -86.69 | $26.30 | 838662 |
| 2024-06-12 | -98.21 | $26.01 | 575988 |
| 2024-06-11 | -84.25 | $27.07 | 587259 |
| 2024-06-10 | -88.43 | $26.85 | 861534 |
| 2024-06-07 | -91.19 | $26.85 | 1.1M |
| 2024-06-06 | -89.13 | $27.08 | 1.4M |
| 2024-06-05 | -4.62 | $31.30 | 867695 |
| 2024-06-04 | -17.58 | $30.71 | 528760 |
| 2024-06-03 | -0.49 | $31.03 | 621471 |
| 2024-05-31 | -2.52 | $30.06 | 588435 |
| 2024-05-30 | -16.72 | $29.35 | 513312 |
| 2024-05-29 | -24.39 | $29.13 | 515647 |
| 2024-05-28 | -4.53 | $29.70 | 483499 |
| 2024-05-24 | -35.19 | $28.82 | 410071 |
| 2024-05-23 | -63.41 | $28.01 | 560235 |
| 2024-05-22 | -67.25 | $27.90 | 596994 |
| 2024-05-21 | -81.18 | $27.50 | 387549 |
| 2024-05-20 | -95.27 | $27.21 | 409537 |
| 2024-05-17 | -87.34 | $27.76 | 277478 |
| 2024-05-16 | -58.12 | $28.22 | 256669 |
| 2024-05-15 | -50.35 | $28.40 | 284778 |
| 2024-05-14 | -48.59 | $28.45 | 301866 |
| 2024-05-13 | -54.34 | $28.14 | 319702 |
| 2024-05-10 | -59.16 | $27.99 | 313726 |
| 2024-05-09 | -51.45 | $28.23 | 380977 |
| 2024-05-08 | -66.56 | $27.76 | 350770 |
| 2024-05-07 | -45.98 | $28.40 | 375697 |
| 2024-05-06 | -40.19 | $28.58 | 362158 |
| 2024-05-03 | -39.87 | $28.59 | 420712 |
| 2024-05-02 | -29.08 | $28.50 | 356353 |
| 2024-05-01 | -37.85 | $28.28 | 313718 |
| 2024-04-30 | -43.03 | $28.15 | 328368 |
| 2024-04-29 | -21.91 | $28.68 | 347680 |
| 2024-04-26 | -32.27 | $28.42 | 352300 |
| 2024-04-25 | -30.20 | $28.50 | 418391 |
| 2024-04-24 | -8.24 | $29.06 | 417138 |
| 2024-04-23 | -12.55 | $28.95 | 627369 |
| 2024-04-22 | -56.08 | $27.84 | 270663 |
| 2024-04-19 | -63.92 | $27.64 | 337571 |
| 2024-04-18 | -83.14 | $27.15 | 286629 |
| 2024-04-17 | -78.04 | $27.28 | 417509 |
| 2024-04-16 | -48.72 | $27.75 | 425155 |
| 2024-04-15 | -57.18 | $27.12 | 586800 |
| 2024-04-12 | -48.31 | $27.12 | 331555 |
| 2024-04-11 | -28.87 | $27.91 | 480903 |
| 2024-04-10 | -53.09 | $27.52 | 695256 |
| 2024-04-09 | -43.58 | $28.12 | 377966 |
| 2024-04-08 | -40.41 | $28.32 | 451164 |
| 2024-04-05 | -42.95 | $28.16 | 598795 |
| 2024-04-04 | -45.01 | $28.03 | 670066 |
| 2024-04-03 | -51.98 | $27.59 | 491049 |
| 2024-04-02 | -49.76 | $27.73 | 774170 |
| 2024-04-01 | -42.30 | $28.53 | 514185 |
| 2024-03-28 | -50.22 | $29.01 | 555520 |
| 2024-03-27 | -52.57 | $28.80 | 523532 |
| 2024-03-26 | -63.98 | $27.78 | 480623 |
| 2024-03-25 | -70.10 | $27.43 | 667002 |
| 2024-03-22 | -71.77 | $27.36 | 534486 |
| 2024-03-21 | -60.08 | $28.52 | 542694 |
| 2024-03-20 | -63.81 | $28.15 | 583369 |
| 2024-03-19 | -71.88 | $27.35 | 518950 |
| 2024-03-18 | -82.06 | $26.34 | 1.3M |
| 2024-03-15 | -83.57 | $26.19 | 3.8M |
| 2024-03-14 | -78.73 | $26.67 | 2.3M |
| 2024-03-13 | -72.81 | $30.33 | 932805 |
| 2024-03-12 | -71.93 | $30.38 | 602868 |
| 2024-03-11 | -87.37 | $29.50 | 696652 |
| 2024-03-08 | -85.96 | $29.58 | 464486 |
| 2024-03-07 | -84.21 | $29.68 | 464697 |
| 2024-03-06 | -90.88 | $29.30 | 501166 |
| 2024-03-05 | -87.54 | $29.49 | 517390 |
| 2024-03-04 | -76.61 | $29.73 | 1.3M |
| 2024-03-01 | -20.00 | $33.24 | 452588 |
| 2024-02-29 | -19.52 | $33.27 | 650496 |
| 2024-02-28 | -39.19 | $32.05 | 1.1M |
| 2024-02-27 | -13.39 | $33.65 | 475748 |
| 2024-02-26 | -15.65 | $33.51 | 1.1M |
| 2024-02-23 | -3.32 | $33.23 | 396370 |
| 2024-02-22 | -13.09 | $32.73 | 453559 |
| 2024-02-21 | -14.65 | $32.65 | 915322 |
| 2024-02-20 | -13.35 | $31.85 | 418011 |
| 2024-02-16 | -16.75 | $31.71 | 313777 |
| 2024-02-15 | -7.52 | $32.09 | 465330 |
| 2024-02-14 | -25.73 | $31.34 | 325842 |
| 2024-02-13 | -34.95 | $30.96 | 541990 |
| 2024-02-12 | -12.86 | $31.87 | 511171 |
| 2024-02-09 | -8.22 | $31.63 | 489801 |
| 2024-02-08 | -14.52 | $31.40 | 450071 |
| 2024-02-07 | -59.03 | $29.89 | 371239 |
| 2024-02-06 | -55.73 | $30.02 | 426687 |
| 2024-02-05 | -74.59 | $29.36 | 665394 |
| 2024-02-02 | -76.95 | $30.16 | 445124 |
| 2024-02-01 | -52.92 | $30.90 | 545959 |
| 2024-01-31 | -83.11 | $30.09 | 651977 |
| 2024-01-30 | -51.59 | $31.58 | 562733 |
| 2024-01-29 | -54.66 | $31.54 | 519718 |
| 2024-01-26 | -68.33 | $30.91 | 375858 |
| 2024-01-25 | -72.96 | $30.74 | 384442 |
| 2024-01-24 | -83.86 | $30.22 | 555343 |
| 2024-01-23 | -79.45 | $30.43 | 547159 |
| 2024-01-22 | -78.41 | $30.48 | 547101 |
| 2024-01-19 | -91.35 | $29.90 | 716122 |
| 2024-01-18 | -86.14 | $30.39 | 558166 |
| 2024-01-17 | -83.08 | $30.63 | 604842 |
| 2024-01-16 | -74.34 | $31.19 | 794963 |
| 2024-01-12 | -81.93 | $31.78 | 463952 |
| 2024-01-11 | -90.34 | $31.38 | 551982 |
| 2024-01-10 | -84.84 | $31.93 | 458024 |
| 2024-01-09 | -92.08 | $31.61 | 635933 |
| 2024-01-08 | -64.40 | $32.08 | 573747 |
| 2024-01-05 | -61.36 | $31.63 | 530351 |
| 2024-01-04 | -50.94 | $32.14 | 463793 |
| 2024-01-03 | -43.88 | $32.31 | 697026 |
| 2024-01-02 | -27.86 | $33.54 | 680394 |
| 2023-12-29 | -22.14 | $33.98 | 501840 |
| 2023-12-28 | -21.24 | $34.03 | 384343 |
| 2023-12-27 | -21.62 | $34.00 | 364147 |
| 2023-12-26 | -22.14 | $33.96 | 409366 |
| 2023-12-22 | -26.70 | $33.56 | 458846 |
| 2023-12-21 | -24.23 | $33.71 | 551967 |
| 2023-12-20 | -28.41 | $33.37 | 638570 |
| 2023-12-19 | -9.47 | $34.91 | 644405 |
| 2023-12-18 | -18.57 | $34.17 | 953388 |
| 2023-12-15 | -3.26 | $35.41 | 3.6M |
| 2023-12-14 | -0.36 | $35.02 | 848865 |
| 2023-12-13 | -7.73 | $33.73 | 744024 |
| 2023-12-12 | -0.55 | $33.86 | 864531 |
| 2023-12-11 | -0.68 | $32.97 | 809354 |
| 2023-12-08 | -1.27 | $31.74 | 758988 |
| 2023-12-07 | -27.73 | $30.07 | 680083 |
| 2023-12-06 | -47.86 | $28.80 | 752910 |
| 2023-12-05 | -40.89 | $29.24 | 1.3M |
| 2023-12-04 | -6.56 | $29.64 | 762750 |
| 2023-12-01 | -16.06 | $29.17 | 648629 |
| 2023-11-30 | -25.06 | $28.77 | 570163 |
| 2023-11-29 | -20.74 | $28.81 | 662022 |
| 2023-11-28 | -0.49 | $28.82 | 506502 |
| 2023-11-27 | -9.11 | $28.35 | 557256 |
| 2023-11-24 | -10.07 | $28.27 | 139744 |
| 2023-11-22 | -24.49 | $27.64 | 334697 |
| 2023-11-21 | -18.76 | $27.89 | 336409 |
| 2023-11-20 | -2.97 | $28.58 | 442186 |
| 2023-11-17 | -9.21 | $28.06 | 421359 |
| 2023-11-16 | -29.52 | $27.21 | 496202 |
| 2023-11-15 | -23.78 | $27.45 | 820209 |
| 2023-11-14 | 0.00 | $27.90 | 514344 |
| 2023-11-13 | -33.43 | $26.36 | 401597 |
| 2023-11-10 | -32.99 | $26.22 | 396353 |
| 2023-11-09 | -41.36 | $25.73 | 386636 |
| 2023-11-08 | -27.34 | $26.33 | 469246 |
| 2023-11-07 | -2.10 | $27.41 | 325610 |
| 2023-11-06 | -9.11 | $27.11 | 383531 |
| 2023-11-03 | -7.24 | $27.18 | 634773 |
| 2023-11-02 | -7.11 | $26.61 | 926755 |
| 2023-11-01 | -23.94 | $25.32 | 469641 |
| 2023-10-31 | -16.13 | $25.55 | 413761 |
| 2023-10-30 | -25.98 | $25.26 | 419623 |
| 2023-10-27 | -49.41 | $24.57 | 319403 |
| 2023-10-26 | -38.20 | $24.90 | 324629 |
| 2023-10-25 | -32.43 | $25.07 | 543441 |
| 2023-10-24 | -26.66 | $25.24 | 416822 |
| 2023-10-23 | -50.08 | $24.55 | 508193 |
| 2023-10-20 | -44.31 | $24.72 | 313638 |
| 2023-10-19 | -34.47 | $25.01 | 323987 |
| 2023-10-18 | -24.96 | $25.29 | 331775 |
| 2023-10-17 | -12.73 | $25.65 | 655195 |
| 2023-10-16 | -49.56 | $24.23 | 359806 |
| 2023-10-13 | -85.96 | $23.40 | 428836 |
| 2023-10-12 | -70.79 | $23.93 | 447006 |
| 2023-10-11 | -41.58 | $24.78 | 469773 |
| 2023-10-10 | -60.48 | $24.23 | 297085 |
| 2023-10-09 | -73.88 | $23.84 | 404376 |
| 2023-10-06 | -90.57 | $23.42 | 429672 |
| 2023-10-05 | -93.54 | $23.53 | 417115 |
| 2023-10-04 | -34.22 | $24.31 | 559536 |
| 2023-10-03 | -22.32 | $24.43 | 566417 |
| 2023-10-02 | -17.02 | $24.80 | 663369 |
| 2023-09-29 | -15.31 | $24.92 | 1.3M |
| 2023-09-28 | -15.59 | $24.90 | 653720 |
| 2023-09-27 | -21.60 | $24.48 | 506523 |
| 2023-09-26 | -28.45 | $23.95 | 528953 |
| 2023-09-25 | -26.27 | $24.08 | 371347 |
| 2023-09-22 | -26.73 | $23.98 | 484790 |
| 2023-09-21 | -20.88 | $24.42 | 726993 |
| 2023-09-20 | -13.96 | $24.94 | 557399 |
| 2023-09-19 | -16.22 | $24.77 | 494577 |
| 2023-09-18 | -11.97 | $25.09 | 683532 |
| 2023-09-15 | -9.97 | $25.24 | 3.0M |
| 2023-09-14 | -1.86 | $24.81 | 622083 |
| 2023-09-13 | -4.49 | $24.42 | 645147 |
| 2023-09-12 | -2.12 | $24.48 | 786905 |
| 2023-09-11 | -3.67 | $24.25 | 1.2M |
| 2023-09-08 | -13.67 | $23.65 | 1.2M |
| 2023-09-07 | -8.17 | $23.98 | 1.8M |
| 2023-09-06 | -79.25 | $19.30 | 408700 |
| 2023-09-05 | -76.75 | $19.40 | 430900 |
| 2023-09-01 | -57.00 | $20.19 | 244500 |
| 2023-08-31 | -65.50 | $19.85 | 221000 |
| 2023-08-30 | -65.75 | $19.84 | 368300 |
| 2023-08-29 | -82.50 | $19.17 | 156400 |
| 2023-08-28 | -90.50 | $18.85 | 186500 |
| 2023-08-25 | -94.25 | $18.70 | 248300 |
| 2023-08-24 | -95.49 | $18.87 | 286800 |
| 2023-08-23 | -90.91 | $19.17 | 198400 |
| 2023-08-22 | -99.39 | $19.20 | 374000 |
| 2023-08-21 | -99.16 | $20.10 | 280500 |
| 2023-08-18 | -71.61 | $20.78 | 254000 |
| 2023-08-17 | -74.80 | $20.63 | 264900 |
| 2023-08-16 | -72.76 | $20.68 | 274400 |
| 2023-08-15 | -60.57 | $20.98 | 548300 |
| 2023-08-14 | -63.56 | $20.90 | 1.1M |
| 2023-08-11 | -27.44 | $21.71 | 312600 |
| 2023-08-10 | -29.11 | $21.62 | 669200 |
| 2023-08-09 | -2.50 | $21.50 | 635700 |
| 2023-08-08 | -1.55 | $21.46 | 341100 |
| 2023-08-07 | -6.32 | $21.17 | 317200 |
| 2023-08-04 | -16.87 | $20.86 | 260300 |
| 2023-08-03 | -9.17 | $20.79 | 368400 |
| 2023-08-02 | -21.86 | $20.46 | 385500 |
| 2023-08-01 | -4.05 | $20.90 | 379900 |
| 2023-07-31 | -11.74 | $20.71 | 340800 |
| 2023-07-28 | -13.77 | $20.66 | 223900 |
| 2023-07-27 | -25.10 | $20.38 | 295600 |
| 2023-07-26 | -18.62 | $20.54 | 240900 |
| 2023-07-25 | -27.94 | $20.31 | 205600 |
| 2023-07-24 | -24.29 | $20.40 | 324500 |
| 2023-07-21 | -34.01 | $20.16 | 388900 |
| 2023-07-20 | -0.84 | $20.88 | 303700 |
| 2023-07-19 | -8.47 | $20.69 | 477900 |
| 2023-07-18 | -15.04 | $20.45 | 377300 |
| 2023-07-17 | -34.51 | $20.01 | 506000 |
| 2023-07-14 | -25.66 | $20.21 | 409300 |
| 2023-07-13 | -40.27 | $19.88 | 315700 |
| 2023-07-12 | -26.99 | $20.18 | 532900 |
| 2023-07-11 | -30.97 | $20.09 | 358900 |
| 2023-07-10 | -59.18 | $19.53 | 352200 |
| 2023-07-07 | -91.43 | $18.74 | 516200 |
| 2023-07-06 | -88.56 | $18.92 | 381400 |
| 2023-07-05 | -63.40 | $19.29 | 519600 |
| 2023-07-03 | -35.03 | $19.94 | 300400 |
| 2023-06-30 | -46.76 | $19.27 | 610900 |
| 2023-06-29 | -22.75 | $20.55 | 545200 |
| 2023-06-28 | -33.39 | $19.90 | 513200 |
| 2023-06-27 | -35.84 | $19.75 | 399100 |
| 2023-06-26 | -43.54 | $19.28 | 353600 |
| 2023-06-23 | -42.06 | $19.37 | 994200 |
| 2023-06-22 | -32.57 | $19.95 | 650700 |
| 2023-06-21 | -28.64 | $20.19 | 366900 |
| 2023-06-20 | -30.11 | $20.10 | 532000 |
| 2023-06-16 | -39.28 | $19.54 | 1.5M |
| 2023-06-15 | -32.08 | $19.98 | 441700 |
| 2023-06-14 | -32.73 | $19.94 | 502000 |
| 2023-06-13 | -31.75 | $20.00 | 442500 |
| 2023-06-12 | -32.08 | $19.98 | 521900 |
| 2023-06-09 | -28.64 | $20.19 | 464000 |
| 2023-06-08 | -27.00 | $20.29 | 533500 |
| 2023-06-07 | -26.35 | $20.33 | 1.2M |
| 2023-06-06 | -0.38 | $20.98 | 2.4M |
| 2023-06-05 | -64.71 | $16.39 | 560600 |
| 2023-06-02 | -30.52 | $16.84 | 443500 |
| 2023-06-01 | -50.80 | $16.02 | 401900 |
| 2023-05-31 | -48.87 | $16.08 | 798000 |
| 2023-05-30 | -17.68 | $17.05 | 408700 |
| 2023-05-26 | -4.07 | $17.32 | 238200 |
| 2023-05-25 | -22.37 | $16.78 | 358600 |
| 2023-05-24 | -16.95 | $16.94 | 435400 |
| 2023-05-23 | -10.85 | $17.12 | 350600 |
| 2023-05-22 | -20.98 | $16.75 | 310700 |
| 2023-05-19 | -31.82 | $16.44 | 418900 |
| 2023-05-18 | -1.40 | $17.31 | 316100 |
| 2023-05-17 | -0.41 | $16.92 | 310800 |
| 2023-05-16 | -26.75 | $16.27 | 303000 |
| 2023-05-15 | -6.47 | $16.66 | 375200 |
| 2023-05-12 | -25.86 | $16.21 | 302200 |
| 2023-05-11 | -1.97 | $16.48 | 356500 |
| 2023-05-10 | -18.72 | $16.14 | 323900 |
| 2023-05-09 | -16.75 | $16.13 | 369400 |
| 2023-05-08 | -13.20 | $16.20 | 460700 |
| 2023-05-05 | -39.09 | $15.69 | 351300 |
| 2023-05-04 | -86.80 | $14.75 | 523400 |
| 2023-05-03 | -82.51 | $14.95 | 426400 |
| 2023-05-02 | -70.49 | $15.17 | 417700 |
| 2023-05-01 | -36.07 | $15.80 | 515900 |
| 2023-04-28 | -41.53 | $15.70 | 477200 |
| 2023-04-27 | -49.73 | $15.55 | 411200 |
| 2023-04-26 | -60.66 | $15.35 | 506800 |
| 2023-04-25 | -54.26 | $15.25 | 681900 |
| 2023-04-24 | -0.40 | $16.45 | 470300 |
| 2023-04-21 | -8.86 | $16.20 | 373500 |
| 2023-04-20 | -15.50 | $16.02 | 606900 |
| 2023-04-19 | -8.49 | $16.21 | 578200 |
| 2023-04-18 | -7.01 | $16.25 | 506600 |
| 2023-04-17 | -11.15 | $16.12 | 430700 |
| 2023-04-14 | -7.06 | $16.23 | 519900 |
| 2023-04-13 | -6.37 | $15.94 | 385700 |
| 2023-04-12 | -18.33 | $15.64 | 574700 |
| 2023-04-11 | -5.00 | $15.87 | 514400 |
| 2023-04-10 | -17.54 | $15.47 | 575500 |
| 2023-04-06 | -46.92 | $14.97 | 550900 |
| 2023-04-05 | -54.67 | $14.90 | 681800 |
| 2023-04-04 | -36.73 | $15.45 | 668100 |
| 2023-04-03 | -41.02 | $15.56 | 606100 |
| 2023-03-31 | -45.25 | $15.55 | 736500 |
| 2023-03-30 | -50.41 | $15.39 | 343800 |
| 2023-03-29 | -52.34 | $15.32 | 649500 |
| 2023-03-28 | -66.12 | $14.82 | 1.3M |
| 2023-03-27 | -87.60 | $14.04 | 933200 |
| 2023-03-24 | -82.37 | $14.23 | 744900 |
| 2023-03-23 | -79.89 | $14.32 | 895500 |
| 2023-03-22 | -77.96 | $14.39 | 1.1M |
| 2023-03-21 | -65.56 | $14.84 | 1.2M |
| 2023-03-20 | -61.16 | $15.00 | 895800 |
| 2023-03-17 | -60.33 | $15.03 | 1.4M |
| 2023-03-16 | -53.72 | $15.27 | 1.1M |
| 2023-03-15 | -65.30 | $15.47 | 1.0M |
| 2023-03-14 | -82.53 | $15.33 | 809700 |
| 2023-03-13 | -96.07 | $15.02 | 830700 |
| 2023-03-10 | -52.08 | $15.84 | 689900 |
| 2023-03-09 | -51.70 | $15.85 | 574200 |
| 2023-03-08 | -29.06 | $16.45 | 434000 |
| 2023-03-07 | -24.15 | $16.58 | 610100 |
| 2023-03-06 | -41.13 | $16.13 | 573000 |
| 2023-03-03 | -6.25 | $17.12 | 522400 |
| 2023-03-02 | -27.21 | $16.79 | 430000 |
| 2023-03-01 | -43.93 | $16.28 | 449600 |
| 2023-02-28 | -33.11 | $16.61 | 604600 |
| 2023-02-27 | -40.33 | $16.39 | 402100 |
| 2023-02-24 | -45.90 | $16.22 | 470600 |
| 2023-02-23 | -41.64 | $16.35 | 439600 |
| 2023-02-22 | -48.20 | $16.15 | 633300 |
| 2023-02-21 | -60.98 | $15.76 | 909100 |
| 2023-02-17 | -35.08 | $16.55 | 462200 |
| 2023-02-16 | -48.52 | $16.14 | 528300 |
| 2023-02-15 | -46.56 | $16.20 | 574500 |
| 2023-02-14 | -59.02 | $15.82 | 647900 |
| 2023-02-13 | -62.30 | $15.72 | 431300 |
| 2023-02-10 | -80.66 | $15.16 | 602100 |
| 2023-02-09 | -93.59 | $14.99 | 781600 |
| 2023-02-08 | -95.73 | $14.93 | 876400 |
| 2023-02-07 | -36.58 | $16.53 | 477500 |
| 2023-02-06 | -32.21 | $16.57 | 449000 |
| 2023-02-03 | -17.82 | $17.00 | 618700 |
| 2023-02-02 | -15.04 | $17.05 | 648600 |
| 2023-02-01 | -2.87 | $17.22 | 542100 |
| 2023-01-31 | -0.31 | $16.92 | 605200 |
| 2023-01-30 | -7.69 | $16.26 | 463900 |
| 2023-01-27 | -1.23 | $16.34 | 276900 |
| 2023-01-26 | -7.95 | $16.10 | 318600 |
| 2023-01-25 | -8.66 | $15.92 | 721000 |
| 2023-01-24 | -14.79 | $15.71 | 504400 |
| 2023-01-23 | -0.29 | $16.20 | 857300 |
| 2023-01-20 | -12.58 | $15.58 | 364500 |
| 2023-01-19 | -23.93 | $15.21 | 463400 |
| 2023-01-18 | -21.47 | $15.29 | 538800 |
| 2023-01-17 | -15.72 | $15.41 | 489300 |
| 2023-01-13 | -10.38 | $15.58 | 666300 |
| 2023-01-12 | -15.41 | $15.42 | 873700 |
| 2023-01-11 | -1.01 | $15.66 | 540000 |
| 2023-01-10 | -0.71 | $15.53 | 779100 |
| 2023-01-09 | -5.19 | $14.92 | 701700 |
| 2023-01-06 | -3.86 | $14.72 | 620400 |
| 2023-01-05 | -34.30 | $14.09 | 621400 |
| 2023-01-04 | -17.39 | $14.44 | 944500 |
| 2023-01-03 | -31.09 | $13.97 | 1.0M |
| 2022-12-30 | -34.06 | $13.71 | 546600 |
| 2022-12-29 | -40.94 | $13.49 | 670900 |
| 2022-12-28 | -86.45 | $12.97 | 597300 |
| 2022-12-27 | -84.27 | $13.19 | 704200 |
| 2022-12-23 | -85.56 | $13.06 | 693700 |
| 2022-12-22 | -86.65 | $12.95 | 1.1M |
| 2022-12-21 | -84.67 | $13.15 | 830600 |
| 2022-12-20 | -81.90 | $13.43 | 1.4M |
| 2022-12-19 | -83.09 | $13.31 | 1.3M |
| 2022-12-16 | -85.86 | $13.03 | 3.0M |
| 2022-12-15 | -80.71 | $13.55 | 1.7M |
| 2022-12-14 | -76.26 | $14.00 | 1.0M |
| 2022-12-13 | -73.69 | $14.26 | 2.2M |
| 2022-12-12 | -82.69 | $13.35 | 1.6M |
| 2022-12-09 | -82.20 | $13.40 | 1.7M |
| 2022-12-08 | -75.27 | $14.10 | 2.8M |
| 2022-12-07 | -78.14 | $13.81 | 1.3M |
| 2022-12-06 | -80.42 | $13.58 | 3.3M |
| 2022-12-05 | -93.47 | $12.26 | 2.7M |
| 2022-12-02 | -88.23 | $12.79 | 4.9M |
| 2022-12-01 | -96.53 | $11.97 | 13.7M |
| 2022-11-30 | -1.93 | $21.63 | 2.1M |
| 2022-11-29 | -10.68 | $21.25 | 989200 |
| 2022-11-28 | -16.50 | $21.01 | 473400 |
| 2022-11-25 | -6.55 | $21.42 | 170500 |
| 2022-11-23 | -4.37 | $21.51 | 321900 |
| 2022-11-22 | -4.40 | $21.48 | 653800 |
| 2022-11-21 | -21.00 | $20.78 | 594800 |
| 2022-11-18 | -11.55 | $21.11 | 559200 |
| 2022-11-17 | -20.96 | $20.61 | 616000 |
| 2022-11-16 | -28.91 | $20.20 | 672100 |
| 2022-11-15 | -9.31 | $21.19 | 1.1M |
| 2022-11-14 | -10.42 | $20.48 | 702600 |
| 2022-11-11 | -0.87 | $20.75 | 881700 |
| 2022-11-10 | -15.29 | $19.43 | 915600 |
| 2022-11-09 | -48.05 | $17.62 | 658100 |
| 2022-11-08 | -21.48 | $18.98 | 419200 |
| 2022-11-07 | -23.83 | $18.86 | 595000 |
| 2022-11-04 | -23.24 | $18.89 | 704900 |
| 2022-11-03 | -36.52 | $18.21 | 783000 |
| 2022-11-02 | -29.10 | $18.59 | 618800 |
| 2022-11-01 | -7.42 | $19.70 | 532400 |
| 2022-10-31 | -4.82 | $19.50 | 513400 |
| 2022-10-28 | 0.00 | $19.40 | 538900 |
| 2022-10-27 | -6.96 | $18.78 | 573600 |
| 2022-10-26 | -11.81 | $18.55 | 477500 |
| 2022-10-25 | -3.23 | $18.57 | 473000 |
| 2022-10-24 | -5.99 | $17.51 | 459100 |
| 2022-10-21 | -12.57 | $17.29 | 390600 |
| 2022-10-20 | -32.34 | $16.63 | 457400 |
| 2022-10-19 | -16.51 | $17.05 | 499000 |
| 2022-10-18 | -10.90 | $17.23 | 494900 |
| 2022-10-17 | -21.75 | $16.78 | 459000 |
| 2022-10-14 | -49.68 | $15.92 | 391700 |
| 2022-10-13 | -40.26 | $16.21 | 682500 |
| 2022-10-12 | -57.47 | $15.68 | 477200 |
| 2022-10-11 | -46.75 | $16.01 | 571300 |
| 2022-10-10 | -60.68 | $15.64 | 414800 |
| 2022-10-07 | -70.04 | $15.88 | 451300 |
| 2022-10-06 | -61.11 | $16.33 | 422600 |
| 2022-10-05 | -63.10 | $16.23 | 491900 |
| 2022-10-04 | -65.32 | $16.26 | 674500 |
| 2022-10-03 | -84.46 | $15.29 | 754700 |
| 2022-09-30 | -90.68 | $14.95 | 762000 |
| 2022-09-29 | -91.52 | $15.07 | 516300 |
| 2022-09-28 | -92.24 | $15.36 | 601000 |
| 2022-09-27 | -96.42 | $15.07 | 614200 |
| 2022-09-26 | -98.68 | $15.08 | 619900 |
| 2022-09-23 | -94.73 | $15.68 | 809100 |
| 2022-09-22 | -92.49 | $15.89 | 673900 |
| 2022-09-21 | -83.93 | $16.63 | 765700 |
| 2022-09-20 | -79.03 | $17.06 | 961600 |
| 2022-09-19 | -78.69 | $17.09 | 895600 |
| 2022-09-16 | -88.44 | $16.31 | 1.4M |
| 2022-09-15 | -92.15 | $15.99 | 984300 |
| 2022-09-14 | -92.67 | $15.94 | 1.3M |
| 2022-09-13 | -99.56 | $16.27 | 1.2M |
| 2022-09-12 | -93.80 | $18.12 | 1.2M |
| 2022-09-09 | -87.86 | $18.57 | 805400 |
| 2022-09-08 | -95.38 | $18.00 | 1.4M |
| 2022-09-07 | -93.39 | $18.73 | 2.0M |
| 2022-09-06 | -87.79 | $19.84 | 988300 |
| 2022-09-02 | -94.30 | $19.60 | 1.0M |
| 2022-09-01 | -90.14 | $20.57 | 912500 |
| 2022-08-31 | -99.76 | $21.07 | 596600 |
| 2022-08-30 | -88.48 | $22.08 | 457800 |
| 2022-08-29 | -93.31 | $22.02 | 336000 |
| 2022-08-26 | -77.10 | $22.47 | 283700 |
| 2022-08-25 | -44.41 | $23.64 | 298000 |
| 2022-08-24 | -58.95 | $22.99 | 308500 |
| 2022-08-23 | -44.67 | $23.43 | 475900 |
| 2022-08-22 | -51.86 | $23.14 | 335400 |
| 2022-08-19 | -30.77 | $23.99 | 311600 |
| 2022-08-18 | -14.39 | $24.65 | 306700 |
| 2022-08-17 | -20.10 | $24.42 | 335900 |
| 2022-08-16 | -7.43 | $24.92 | 318000 |
| 2022-08-15 | -6.78 | $23.87 | 310200 |
| 2022-08-12 | -1.72 | $24.05 | 262300 |
| 2022-08-11 | -13.67 | $23.49 | 471300 |
| 2022-08-10 | -12.84 | $23.24 | 402800 |
| 2022-08-09 | -32.11 | $22.40 | 460900 |
| 2022-08-08 | -7.57 | $23.47 | 309700 |
| 2022-08-05 | -14.78 | $22.61 | 225400 |
| 2022-08-04 | -17.20 | $22.52 | 261500 |
| 2022-08-03 | -12.90 | $22.68 | 262500 |
| 2022-08-02 | -36.83 | $21.79 | 276000 |
| 2022-08-01 | -24.34 | $22.24 | 302400 |
| 2022-07-29 | -28.31 | $22.09 | 449600 |
| 2022-07-28 | -20.90 | $22.37 | 291500 |
| 2022-07-27 | -35.71 | $21.81 | 310700 |
| 2022-07-26 | -47.62 | $21.36 | 477100 |
| 2022-07-25 | -15.08 | $22.59 | 309200 |
| 2022-07-22 | -16.67 | $22.53 | 496400 |
| 2022-07-21 | -15.20 | $22.28 | 392800 |
| 2022-07-20 | -28.66 | $21.82 | 298400 |
| 2022-07-19 | -43.57 | $21.31 | 509600 |
| 2022-07-18 | -77.49 | $20.15 | 451100 |
| 2022-07-15 | -80.12 | $20.06 | 541600 |
| 2022-07-14 | -90.10 | $19.77 | 383500 |
| 2022-07-13 | -80.46 | $20.15 | 404600 |
| 2022-07-12 | -83.08 | $20.15 | 378900 |
| 2022-07-11 | -89.71 | $20.01 | 519700 |
| 2022-07-08 | -79.17 | $20.79 | 556400 |
| 2022-07-07 | -82.67 | $20.65 | 474200 |
| 2022-07-06 | -94.05 | $19.90 | 604400 |
| 2022-07-05 | -87.99 | $20.43 | 588200 |
| 2022-07-01 | -93.76 | $20.01 | 491400 |
| 2022-06-30 | -96.34 | $20.23 | 620100 |
| 2022-06-29 | -91.23 | $20.84 | 654800 |
| 2022-06-28 | -83.58 | $21.45 | 371000 |
| 2022-06-27 | -76.94 | $21.98 | 314400 |
| 2022-06-24 | -76.07 | $22.05 | 623900 |
| 2022-06-23 | -79.57 | $21.77 | 463000 |
| 2022-06-22 | -85.71 | $21.28 | 565500 |
| 2022-06-21 | -83.58 | $21.45 | 531900 |
| 2022-06-17 | -87.47 | $21.14 | 1.0M |
| 2022-06-16 | -92.48 | $20.74 | 941600 |
| 2022-06-15 | -76.68 | $22.20 | 908500 |
| 2022-06-14 | -73.58 | $22.44 | 479200 |
| 2022-06-13 | -70.08 | $22.71 | 854300 |
| 2022-06-10 | -43.26 | $24.78 | 491600 |
| 2022-06-09 | -33.16 | $25.56 | 511000 |
| 2022-06-08 | -28.76 | $25.90 | 721900 |
| 2022-06-07 | -13.34 | $27.09 | 1.0M |
| 2022-06-06 | -0.29 | $27.36 | 732000 |
| 2022-06-03 | -1.08 | $26.79 | 514800 |
| 2022-06-02 | -11.62 | $26.33 | 578000 |
| 2022-06-01 | -35.82 | $25.13 | 534400 |
| 2022-05-31 | -47.70 | $25.06 | 868700 |
| 2022-05-27 | -49.05 | $24.94 | 517500 |
| 2022-05-26 | -58.14 | $24.13 | 530500 |
| 2022-05-25 | -75.53 | $22.58 | 562500 |
| 2022-05-24 | -95.74 | $20.78 | 914000 |
| 2022-05-23 | -93.45 | $22.60 | 486500 |
| 2022-05-20 | -89.97 | $22.85 | 554600 |
| 2022-05-19 | -93.21 | $23.14 | 552400 |
| 2022-05-18 | -90.42 | $23.54 | 646100 |
| 2022-05-17 | -69.55 | $25.15 | 452600 |
| 2022-05-16 | -78.35 | $24.48 | 347100 |
| 2022-05-13 | -73.10 | $24.88 | 690400 |
| 2022-05-12 | -87.27 | $23.80 | 733000 |
| 2022-05-11 | -98.94 | $22.96 | 552400 |
| 2022-05-10 | -89.45 | $24.43 | 661800 |
| 2022-05-09 | -95.88 | $24.87 | 693400 |
| 2022-05-06 | -87.34 | $25.55 | 524200 |
| 2022-05-05 | -92.83 | $25.79 | 622200 |
| 2022-05-04 | -66.31 | $27.32 | 621800 |
| 2022-05-03 | -71.74 | $27.48 | 733200 |
| 2022-05-02 | -60.87 | $27.93 | 1.1M |
| 2022-04-29 | -95.89 | $26.48 | 505800 |
| 2022-04-28 | -63.29 | $27.83 | 653300 |
| 2022-04-27 | -58.21 | $28.04 | 494400 |
| 2022-04-26 | -71.26 | $27.50 | 697100 |
| 2022-04-25 | -45.17 | $28.58 | 681700 |
| 2022-04-22 | -54.83 | $28.18 | 654100 |
| 2022-04-21 | -24.40 | $29.44 | 583800 |
| 2022-04-20 | -22.22 | $29.53 | 581800 |
| 2022-04-19 | -31.67 | $29.59 | 540600 |
| 2022-04-18 | -57.51 | $28.60 | 523800 |
| 2022-04-14 | -50.28 | $28.99 | 266600 |
| 2022-04-13 | -43.97 | $29.33 | 425200 |
| 2022-04-12 | -49.64 | $28.25 | 643100 |
| 2022-04-11 | -50.32 | $27.81 | 674100 |
| 2022-04-08 | -55.10 | $27.22 | 564700 |
| 2022-04-07 | -56.58 | $27.10 | 896500 |
| 2022-04-06 | -60.39 | $26.79 | 563500 |
| 2022-04-05 | -53.87 | $27.32 | 677600 |
| 2022-04-04 | -36.94 | $28.49 | 710700 |
| 2022-04-01 | -46.20 | $27.45 | 649700 |
| 2022-03-31 | -50.54 | $27.05 | 754800 |
| 2022-03-30 | -39.89 | $28.03 | 463000 |
| 2022-03-29 | -26.41 | $29.27 | 663200 |
| 2022-03-28 | -42.39 | $27.80 | 523800 |
| 2022-03-25 | -45.65 | $27.50 | 323500 |
| 2022-03-24 | -39.89 | $28.03 | 317100 |
| 2022-03-23 | -36.30 | $28.36 | 466600 |
| 2022-03-22 | -20.65 | $29.80 | 482900 |
| 2022-03-21 | -14.89 | $30.33 | 497900 |
| 2022-03-18 | -0.89 | $31.42 | 1.0M |
| 2022-03-17 | -10.00 | $30.06 | 1.5M |
| 2022-03-16 | -48.37 | $26.31 | 522500 |
| 2022-03-15 | -70.73 | $24.66 | 397500 |
| 2022-03-14 | -80.49 | $23.94 | 369200 |
| 2022-03-11 | -79.67 | $24.00 | 261300 |
| 2022-03-10 | -69.51 | $24.75 | 377400 |
| 2022-03-09 | -69.24 | $24.77 | 616700 |
| 2022-03-08 | -80.89 | $23.91 | 799900 |
| 2022-03-07 | -96.07 | $22.79 | 601300 |
| 2022-03-04 | -97.17 | $25.08 | 555000 |
| 2022-03-03 | -56.86 | $27.31 | 315900 |
| 2022-03-02 | -39.16 | $28.11 | 407400 |
| 2022-03-01 | -79.20 | $26.30 | 494400 |
| 2022-02-28 | -47.35 | $27.74 | 573700 |
| 2022-02-25 | -44.61 | $27.73 | 414800 |
| 2022-02-24 | -55.19 | $27.22 | 789700 |
| 2022-02-23 | -64.33 | $26.76 | 277800 |
| 2022-02-22 | -47.01 | $27.60 | 335600 |
| 2022-02-18 | -26.73 | $28.45 | 247900 |
| 2022-02-17 | -17.94 | $28.92 | 358700 |
| 2022-02-16 | -5.61 | $29.58 | 571800 |
| 2022-02-15 | -0.88 | $29.03 | 322700 |
| 2022-02-14 | -25.93 | $27.73 | 435200 |
| 2022-02-11 | -21.06 | $27.94 | 460900 |
| 2022-02-10 | -14.12 | $28.24 | 319000 |
| 2022-02-09 | -10.45 | $28.13 | 309800 |
| 2022-02-08 | -14.17 | $27.62 | 375400 |
| 2022-02-07 | -44.44 | $26.53 | 299700 |
| 2022-02-04 | -43.62 | $26.65 | 529200 |
| 2022-02-03 | -38.15 | $27.01 | 652600 |
| 2022-02-02 | -26.91 | $27.87 | 843200 |
| 2022-02-01 | -35.67 | $27.47 | 713400 |
| 2022-01-31 | -42.23 | $27.17 | 705500 |
| 2022-01-28 | -62.36 | $26.25 | 619200 |
| 2022-01-27 | -69.37 | $25.93 | 491500 |
| 2022-01-26 | -78.12 | $25.53 | 318500 |
| 2022-01-25 | -61.05 | $26.31 | 297000 |
| 2022-01-24 | -57.77 | $26.46 | 690300 |
| 2022-01-21 | -95.33 | $25.22 | 346300 |
| 2022-01-20 | -98.83 | $25.71 | 291900 |
| 2022-01-19 | -65.38 | $27.06 | 289200 |
| 2022-01-18 | -47.09 | $27.16 | 265600 |
| 2022-01-14 | -38.11 | $27.53 | 327200 |
| 2022-01-13 | -39.56 | $27.47 | 399000 |
| 2022-01-12 | -53.88 | $26.88 | 447900 |
| 2022-01-11 | -50.49 | $27.02 | 374300 |
| 2022-01-10 | -52.18 | $26.95 | 355900 |
| 2022-01-07 | -44.17 | $27.28 | 251200 |
| 2022-01-06 | -34.43 | $28.16 | 252700 |
| 2022-01-05 | -43.51 | $27.81 | 250100 |
| 2022-01-04 | -23.86 | $28.81 | 254600 |
| 2022-01-03 | -34.59 | $28.27 | 342100 |
| 2021-12-31 | -47.12 | $27.64 | 285800 |
| 2021-12-30 | -62.09 | $27.63 | 154200 |
| 2021-12-29 | -65.94 | $27.63 | 161500 |
| 2021-12-28 | -70.44 | $27.28 | 344900 |
| 2021-12-27 | -64.91 | $27.71 | 316400 |
| 2021-12-23 | -71.85 | $27.17 | 258300 |
| 2021-12-22 | -73.39 | $27.05 | 1.1M |
| 2021-12-21 | -80.10 | $26.57 | 584000 |
| 2021-12-20 | -92.62 | $25.57 | 556800 |
| 2021-12-17 | -87.78 | $26.29 | 1.2M |
| 2021-12-16 | -93.16 | $25.91 | 485400 |
| 2021-12-15 | -81.47 | $26.85 | 606400 |
| 2021-12-14 | -88.99 | $26.85 | 463800 |
| 2021-12-13 | -91.85 | $26.64 | 464900 |
| 2021-12-10 | -94.11 | $27.49 | 329900 |
| 2021-12-09 | -88.01 | $28.19 | 265300 |
| 2021-12-08 | -67.06 | $29.43 | 306000 |
| 2021-12-07 | -66.72 | $29.45 | 391300 |
| 2021-12-06 | -79.22 | $28.71 | 610800 |
| 2021-12-03 | -94.59 | $27.80 | 475700 |
| 2021-12-02 | -85.29 | $29.40 | 542300 |
| 2021-12-01 | -68.20 | $30.44 | 1.0M |
| 2021-11-30 | -82.46 | $29.64 | 548100 |
| 2021-11-29 | -53.10 | $30.92 | 379200 |
| 2021-11-26 | -52.33 | $30.71 | 247300 |
| 2021-11-24 | -26.34 | $31.93 | 261900 |
| 2021-11-23 | -19.83 | $32.23 | 279900 |
| 2021-11-22 | -15.93 | $32.46 | 172800 |
| 2021-11-19 | -24.41 | $31.96 | 172800 |
| 2021-11-18 | -8.14 | $32.92 | 254900 |
| 2021-11-17 | -12.48 | $32.62 | 178300 |
| 2021-11-16 | -3.76 | $33.13 | 175400 |
| 2021-11-15 | -14.53 | $32.50 | 207200 |
| 2021-11-12 | -6.35 | $32.81 | 145300 |
| 2021-11-11 | -11.99 | $32.49 | 228400 |
| 2021-11-10 | -14.99 | $32.32 | 211400 |
| 2021-11-09 | -1.06 | $32.73 | 257900 |
| 2021-11-08 | -6.34 | $31.89 | 283900 |
| 2021-11-05 | -6.95 | $31.69 | 359200 |
| 2021-11-04 | -13.16 | $30.63 | 390300 |
| 2021-11-03 | -7.44 | $30.48 | 453700 |
| 2021-11-02 | -28.52 | $28.95 | 408400 |
| 2021-11-01 | -4.56 | $29.59 | 680400 |
| 2021-10-29 | -37.63 | $28.66 | 305300 |
| 2021-10-28 | -43.55 | $28.49 | 210100 |
| 2021-10-27 | -68.79 | $27.90 | 275300 |
| 2021-10-26 | -58.75 | $28.59 | 223600 |
| 2021-10-25 | -43.67 | $29.36 | 194900 |
| 2021-10-22 | -66.45 | $28.40 | 176000 |
| 2021-10-21 | -68.86 | $28.29 | 276500 |
| 2021-10-20 | -71.27 | $28.18 | 199000 |
| 2021-10-19 | -78.07 | $27.87 | 166600 |
| 2021-10-18 | -65.79 | $28.43 | 197900 |
| 2021-10-15 | -71.49 | $28.17 | 261400 |
| 2021-10-14 | -66.23 | $28.41 | 203500 |
| 2021-10-13 | -71.27 | $28.18 | 219700 |
| 2021-10-12 | -82.89 | $27.65 | 302100 |
| 2021-10-11 | -99.33 | $26.95 | 197600 |
| 2021-10-08 | -96.43 | $27.38 | 181200 |
| 2021-10-07 | -75.48 | $28.26 | 420800 |
| 2021-10-06 | -93.81 | $27.49 | 350100 |
| 2021-10-05 | -63.89 | $28.90 | 294300 |
| 2021-10-04 | -66.87 | $29.14 | 223900 |
| 2021-10-01 | -72.33 | $29.13 | 404700 |
| 2021-09-30 | -89.15 | $28.30 | 424700 |
| 2021-09-29 | -66.27 | $30.05 | 242900 |
| 2021-09-28 | -60.65 | $30.48 | 277300 |
| 2021-09-27 | -55.95 | $30.84 | 282600 |
| 2021-09-24 | -67.84 | $29.93 | 285200 |
| 2021-09-23 | -69.41 | $29.81 | 278200 |
| 2021-09-22 | -77.78 | $29.17 | 341800 |
| 2021-09-21 | -90.33 | $28.21 | 318200 |
| 2021-09-20 | -88.63 | $28.34 | 407300 |
| 2021-09-17 | -94.21 | $28.45 | 989000 |
| 2021-09-16 | -96.06 | $28.53 | 380300 |
| 2021-09-15 | -88.48 | $29.05 | 272100 |
| 2021-09-14 | -88.48 | $29.05 | 355400 |
| 2021-09-13 | -89.43 | $29.11 | 316400 |
| 2021-09-10 | -86.90 | $29.28 | 291800 |
| 2021-09-09 | -75.15 | $30.07 | 309600 |
| 2021-09-08 | -83.18 | $29.53 | 356200 |
| 2021-09-07 | -55.73 | $31.28 | 431400 |
| 2021-09-03 | -44.85 | $32.03 | 376500 |
| 2021-09-02 | -35.12 | $32.70 | 710500 |
| 2021-09-01 | -5.46 | $32.56 | 707700 |
| 2021-08-31 | -33.99 | $30.93 | 432100 |
| 2021-08-30 | -31.05 | $31.05 | 376000 |
| 2021-08-27 | -15.65 | $31.68 | 416800 |
| 2021-08-26 | -37.99 | $30.27 | 225700 |
| 2021-08-25 | -6.38 | $31.31 | 303600 |
| 2021-08-24 | -3.96 | $31.38 | 248800 |
| 2021-08-23 | -23.95 | $30.58 | 295100 |
| 2021-08-20 | -39.48 | $30.10 | 340300 |
| 2021-08-19 | -61.81 | $29.41 | 444000 |
| 2021-08-18 | -62.14 | $29.40 | 510800 |
| 2021-08-17 | -68.28 | $29.21 | 502000 |
| 2021-08-16 | -43.90 | $29.63 | 237600 |
| 2021-08-13 | -33.74 | $29.95 | 178700 |
| 2021-08-12 | -31.03 | $30.06 | 184300 |
| 2021-08-11 | -25.37 | $30.29 | 244800 |
| 2021-08-10 | -51.46 | $29.75 | 477500 |
| 2021-08-09 | -73.88 | $28.60 | 272500 |
| 2021-08-06 | -52.05 | $29.72 | 441400 |
| 2021-08-05 | -57.53 | $29.46 | 667900 |
| 2021-08-04 | -65.64 | $29.04 | 278900 |
| 2021-08-03 | -42.47 | $30.24 | 269800 |
| 2021-08-02 | -52.65 | $29.76 | 344400 |
| 2021-07-30 | -52.64 | $29.86 | 405000 |
| 2021-07-29 | -53.76 | $30.15 | 255000 |
| 2021-07-28 | -66.88 | $29.33 | 194700 |
| 2021-07-27 | -60.16 | $29.75 | 221100 |
| 2021-07-26 | -54.24 | $30.12 | 158200 |
| 2021-07-23 | -64.91 | $29.66 | 308600 |
| 2021-07-22 | -70.61 | $29.27 | 296100 |
| 2021-07-21 | -56.58 | $30.23 | 228400 |
| 2021-07-20 | -70.03 | $29.31 | 330500 |
| 2021-07-19 | -91.23 | $27.86 | 495800 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
12.72
2026-07-16
Close Price
$35.90
Vol: 826600
Average Directional Index - Detailed Analysis
Minimum
7.04
Average
18.16
Maximum
39.04
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 12.72 | $35.90 | 826600 |
| 2026-07-15 | 12.20 | $35.21 | 531014 |
| 2026-07-14 | 11.95 | $34.18 | 278900 |
| 2026-07-13 | 12.17 | $34.50 | 373333 |
| 2026-07-10 | 12.18 | $34.75 | 406100 |
| 2026-07-09 | 12.23 | $34.17 | 702900 |
| 2026-07-08 | 12.87 | $33.80 | 698507 |
| 2026-07-07 | 13.55 | $33.92 | 490400 |
| 2026-07-06 | 14.15 | $33.60 | 632138 |
| 2026-07-02 | 14.81 | $33.50 | 461600 |
| 2026-07-01 | 15.52 | $33.57 | 455236 |
| 2026-06-30 | 16.33 | $33.71 | 671900 |
| 2026-06-29 | 17.07 | $32.92 | 711928 |
| 2026-06-26 | 17.91 | $34.06 | 1.5M |
| 2026-06-25 | 18.51 | $33.38 | 752400 |
| 2026-06-24 | 19.14 | $34.40 | 618407 |
| 2026-06-23 | 19.42 | $33.62 | 664539 |
| 2026-06-22 | 19.91 | $34.15 | 751713 |
| 2026-06-18 | 20.03 | $34.77 | 896100 |
| 2026-06-17 | 19.94 | $34.05 | 780207 |
| 2026-06-16 | 19.90 | $34.86 | 656224 |
| 2026-06-15 | 19.47 | $34.63 | 647648 |
| 2026-06-12 | 18.90 | $35.28 | 472500 |
| 2026-06-11 | 17.86 | $35.67 | 608056 |
| 2026-06-10 | 16.78 | $34.07 | 835707 |
| 2026-06-09 | 16.13 | $34.00 | 917540 |
| 2026-06-08 | 15.31 | $34.92 | 1.4M |
| 2026-06-05 | 14.27 | $33.71 | 1.7M |
| 2026-06-04 | 13.38 | $32.04 | 701900 |
| 2026-06-03 | 13.76 | $32.29 | 467446 |
| 2026-06-02 | 13.69 | $32.58 | 437261 |
| 2026-06-01 | 13.62 | $32.21 | 403400 |
| 2026-05-29 | 13.66 | $32.33 | 611400 |
| 2026-05-28 | 13.21 | $32.93 | 413507 |
| 2026-05-27 | 12.75 | $32.29 | 486821 |
| 2026-05-26 | 12.46 | $31.68 | 353300 |
| 2026-05-22 | 12.60 | $30.82 | 340200 |
| 2026-05-21 | 13.21 | $30.47 | 370233 |
| 2026-05-20 | 13.73 | $29.64 | 450600 |
| 2026-05-19 | 13.77 | $28.33 | 439100 |
| 2026-05-18 | 13.31 | $29.03 | 529000 |
| 2026-05-15 | 13.03 | $28.73 | 965540 |
| 2026-05-14 | 12.73 | $29.75 | 360005 |
| 2026-05-13 | 13.18 | $29.43 | 479741 |
| 2026-05-12 | 13.29 | $29.67 | 376448 |
| 2026-05-11 | 13.61 | $30.26 | 481135 |
| 2026-05-08 | 14.14 | $31.77 | 255400 |
| 2026-05-07 | 13.91 | $31.30 | 299131 |
| 2026-05-06 | 13.66 | $31.95 | 365524 |
| 2026-05-05 | 13.33 | $30.95 | 380212 |
| 2026-05-04 | 13.52 | $30.65 | 465924 |
| 2026-05-01 | 13.73 | $31.54 | 313013 |
| 2026-04-30 | 13.69 | $31.19 | 436100 |
| 2026-04-29 | 13.74 | $30.90 | 484900 |
| 2026-04-28 | 13.79 | $31.44 | 398500 |
| 2026-04-27 | 13.58 | $31.68 | 290600 |
| 2026-04-24 | 13.47 | $31.36 | 356500 |
| 2026-04-23 | 13.41 | $31.50 | 288000 |
| 2026-04-22 | 13.35 | $31.32 | 311507 |
| 2026-04-21 | 13.16 | $31.90 | 524400 |
| 2026-04-20 | 12.80 | $31.39 | 392216 |
| 2026-04-17 | 12.68 | $30.49 | 513924 |
| 2026-04-16 | 12.81 | $29.50 | 455900 |
| 2026-04-15 | 13.40 | $29.72 | 366100 |
| 2026-04-14 | 13.87 | $29.46 | 380715 |
| 2026-04-13 | 14.50 | $29.31 | 384234 |
| 2026-04-10 | 15.26 | $29.57 | 279510 |
| 2026-04-09 | 15.76 | $29.81 | 371046 |
| 2026-04-08 | 16.32 | $29.09 | 417300 |
| 2026-04-07 | 17.05 | $28.14 | 353302 |
| 2026-04-06 | 17.41 | $28.29 | 310300 |
| 2026-04-02 | 17.82 | $28.00 | 627921 |
| 2026-04-01 | 18.04 | $27.66 | 742533 |
| 2026-03-31 | 18.60 | $27.70 | 585814 |
| 2026-03-30 | 18.92 | $27.01 | 638603 |
| 2026-03-27 | 18.86 | $26.55 | 643936 |
| 2026-03-26 | 18.45 | $26.89 | 449605 |
| 2026-03-25 | 18.19 | $27.13 | 793900 |
| 2026-03-24 | 17.92 | $26.96 | 613941 |
| 2026-03-23 | 18.05 | $27.22 | 582115 |
| 2026-03-20 | 18.08 | $26.64 | 1.3M |
| 2026-03-19 | 17.79 | $27.05 | 636517 |
| 2026-03-18 | 17.49 | $26.05 | 653051 |
| 2026-03-17 | 16.75 | $25.77 | 874547 |
| 2026-03-16 | 15.77 | $25.74 | 1.0M |
| 2026-03-13 | 14.78 | $26.38 | 1.3M |
| 2026-03-12 | 13.73 | $26.19 | 2.4M |
| 2026-03-11 | 12.63 | $29.57 | 592710 |
| 2026-03-10 | 13.18 | $29.62 | 595928 |
| 2026-03-09 | 13.75 | $29.26 | 674039 |
| 2026-03-06 | 13.56 | $29.44 | 395226 |
| 2026-03-05 | 13.80 | $30.16 | 362700 |
| 2026-03-04 | 14.44 | $30.68 | 379100 |
| 2026-03-03 | 15.13 | $30.45 | 457400 |
| 2026-03-02 | 15.79 | $30.56 | 430033 |
| 2026-02-27 | 16.50 | $30.59 | 516246 |
| 2026-02-26 | 16.59 | $31.77 | 370800 |
| 2026-02-25 | 16.34 | $31.19 | 444200 |
| 2026-02-24 | 16.38 | $31.05 | 394423 |
| 2026-02-23 | 16.47 | $30.60 | 531800 |
| 2026-02-20 | 16.56 | $31.89 | 751600 |
| 2026-02-19 | 15.56 | $31.62 | 421619 |
| 2026-02-18 | 15.02 | $31.75 | 489400 |
| 2026-02-17 | 14.46 | $30.63 | 495415 |
| 2026-02-13 | 14.40 | $30.15 | 359140 |
| 2026-02-12 | 14.56 | $30.07 | 350700 |
| 2026-02-11 | 14.73 | $30.15 | 291406 |
| 2026-02-10 | 14.80 | $30.20 | 327600 |
| 2026-02-09 | 15.08 | $30.02 | 407000 |
| 2026-02-06 | 14.86 | $30.51 | 359237 |
| 2026-02-05 | 14.46 | $30.19 | 537400 |
| 2026-02-04 | 14.02 | $31.08 | 363718 |
| 2026-02-03 | 13.55 | $30.00 | 519524 |
| 2026-02-02 | 13.23 | $29.98 | 370911 |
| 2026-01-30 | 13.30 | $29.35 | 529400 |
| 2026-01-29 | 13.88 | $28.78 | 382700 |
| 2026-01-28 | 14.29 | $28.13 | 436027 |
| 2026-01-27 | 14.58 | $28.20 | 277810 |
| 2026-01-26 | 14.92 | $28.64 | 418000 |
| 2026-01-23 | 15.44 | $28.65 | 290200 |
| 2026-01-22 | 16.08 | $29.16 | 360828 |
| 2026-01-21 | 16.67 | $29.51 | 383600 |
| 2026-01-20 | 17.37 | $28.73 | 379828 |
| 2026-01-16 | 18.10 | $30.05 | 417700 |
| 2026-01-15 | 17.89 | $30.68 | 301929 |
| 2026-01-14 | 17.95 | $29.77 | 371600 |
| 2026-01-13 | 18.53 | $30.02 | 327600 |
| 2026-01-12 | 19.14 | $29.64 | 336826 |
| 2026-01-09 | 20.00 | $29.86 | 409737 |
| 2026-01-08 | 20.54 | $30.31 | 419642 |
| 2026-01-07 | 21.29 | $29.53 | 332100 |
| 2026-01-06 | 22.18 | $29.98 | 335400 |
| 2026-01-05 | 23.34 | $29.19 | 456139 |
| 2026-01-02 | 24.27 | $29.51 | 420541 |
| 2025-12-31 | 25.31 | $28.96 | 382100 |
| 2025-12-30 | 26.26 | $29.73 | 237500 |
| 2025-12-29 | 26.77 | $29.87 | 393400 |
| 2025-12-26 | 27.32 | $30.42 | 258132 |
| 2025-12-24 | 27.42 | $30.24 | 136800 |
| 2025-12-23 | 27.47 | $30.25 | 388300 |
| 2025-12-22 | 27.52 | $30.71 | 444606 |
| 2025-12-19 | 27.22 | $30.26 | 1.4M |
| 2025-12-18 | 26.90 | $31.59 | 594735 |
| 2025-12-17 | 25.46 | $32.07 | 600223 |
| 2025-12-16 | 23.99 | $31.63 | 703800 |
| 2025-12-15 | 22.51 | $31.81 | 827500 |
| 2025-12-12 | 20.85 | $31.41 | 518407 |
| 2025-12-11 | 19.33 | $30.80 | 600832 |
| 2025-12-10 | 17.39 | $31.50 | 700600 |
| 2025-12-09 | 15.37 | $30.82 | 997000 |
| 2025-12-08 | 13.24 | $29.67 | 761262 |
| 2025-12-05 | 12.56 | $30.38 | 468506 |
| 2025-12-04 | 11.84 | $29.45 | 425402 |
| 2025-12-03 | 11.34 | $29.63 | 342703 |
| 2025-12-02 | 10.88 | $29.42 | 480200 |
| 2025-12-01 | 10.56 | $29.49 | 331936 |
| 2025-11-28 | 10.34 | $29.15 | 160210 |
| 2025-11-26 | 9.87 | $29.47 | 473400 |
| 2025-11-25 | 9.06 | $29.51 | 386500 |
| 2025-11-24 | 8.33 | $28.24 | 468182 |
| 2025-11-21 | 8.14 | $28.37 | 529131 |
| 2025-11-20 | 7.94 | $27.10 | 357905 |
| 2025-11-19 | 8.19 | $26.99 | 321119 |
| 2025-11-18 | 8.45 | $27.20 | 401800 |
| 2025-11-17 | 8.61 | $27.21 | 477200 |
| 2025-11-14 | 8.77 | $27.94 | 258930 |
| 2025-11-13 | 9.03 | $28.23 | 239300 |
| 2025-11-12 | 8.78 | $28.58 | 257400 |
| 2025-11-11 | 8.63 | $28.08 | 234809 |
| 2025-11-10 | 8.76 | $27.87 | 241200 |
| 2025-11-07 | 9.18 | $27.62 | 320606 |
| 2025-11-06 | 9.58 | $27.50 | 320300 |
| 2025-11-05 | 10.01 | $28.25 | 364900 |
| 2025-11-04 | 10.45 | $26.92 | 391008 |
| 2025-11-03 | 9.83 | $26.89 | 373400 |
| 2025-10-31 | 9.14 | $26.85 | 483700 |
| 2025-10-30 | 8.77 | $27.34 | 277702 |
| 2025-10-29 | 8.92 | $27.87 | 309847 |
| 2025-10-28 | 9.23 | $28.19 | 343300 |
| 2025-10-27 | 9.57 | $28.34 | 206000 |
| 2025-10-24 | 9.46 | $28.26 | 259627 |
| 2025-10-23 | 9.62 | $28.44 | 261600 |
| 2025-10-22 | 9.68 | $28.04 | 254138 |
| 2025-10-21 | 9.98 | $27.99 | 225420 |
| 2025-10-20 | 10.32 | $27.47 | 273600 |
| 2025-10-17 | 10.35 | $27.52 | 237300 |
| 2025-10-16 | 10.56 | $27.30 | 329100 |
| 2025-10-15 | 10.89 | $27.31 | 417500 |
| 2025-10-14 | 11.24 | $26.53 | 404100 |
| 2025-10-13 | 11.00 | $25.60 | 407434 |
| 2025-10-10 | 10.30 | $25.06 | 957433 |
| 2025-10-09 | 9.57 | $26.19 | 355000 |
| 2025-10-08 | 9.45 | $27.07 | 382300 |
| 2025-10-07 | 9.84 | $26.81 | 386500 |
| 2025-10-06 | 10.25 | $27.23 | 346520 |
| 2025-10-03 | 10.09 | $27.49 | 344500 |
| 2025-10-02 | 9.93 | $26.92 | 303100 |
| 2025-10-01 | 10.29 | $26.86 | 476100 |
| 2025-09-30 | 10.78 | $26.61 | 401539 |
| 2025-09-29 | 11.28 | $26.72 | 485472 |
| 2025-09-26 | 11.62 | $27.35 | 425048 |
| 2025-09-25 | 11.98 | $26.70 | 504300 |
| 2025-09-24 | 12.47 | $26.90 | 349800 |
| 2025-09-23 | 13.05 | $26.65 | 376000 |
| 2025-09-22 | 13.61 | $26.60 | 516500 |
| 2025-09-19 | 14.12 | $26.34 | 1.6M |
| 2025-09-18 | 14.65 | $27.33 | 490385 |
| 2025-09-17 | 14.92 | $27.20 | 493425 |
| 2025-09-16 | 15.20 | $27.18 | 451537 |
| 2025-09-15 | 15.70 | $27.38 | 534400 |
| 2025-09-12 | 16.23 | $26.56 | 753932 |
| 2025-09-11 | 17.04 | $27.17 | 607403 |
| 2025-09-10 | 17.53 | $26.69 | 875023 |
| 2025-09-09 | 18.19 | $26.90 | 888700 |
| 2025-09-08 | 18.84 | $27.08 | 988722 |
| 2025-09-05 | 19.62 | $25.96 | 1.2M |
| 2025-09-04 | 20.45 | $27.63 | 1.3M |
| 2025-09-03 | 21.37 | $27.12 | 1.3M |
| 2025-09-02 | 20.79 | $27.03 | 680800 |
| 2025-08-29 | 20.48 | $27.00 | 579800 |
| 2025-08-28 | 19.68 | $27.07 | 530400 |
| 2025-08-27 | 18.97 | $27.00 | 516040 |
| 2025-08-26 | 18.24 | $26.59 | 563800 |
| 2025-08-25 | 17.57 | $26.71 | 409906 |
| 2025-08-22 | 16.64 | $26.99 | 465075 |
| 2025-08-21 | 15.67 | $26.05 | 434000 |
| 2025-08-20 | 15.35 | $25.85 | 474800 |
| 2025-08-19 | 14.62 | $26.07 | 366041 |
| 2025-08-18 | 13.77 | $26.10 | 378932 |
| 2025-08-15 | 13.00 | $25.88 | 623730 |
| 2025-08-14 | 12.38 | $25.63 | 444322 |
| 2025-08-13 | 11.78 | $26.12 | 457400 |
| 2025-08-12 | 10.93 | $25.18 | 505330 |
| 2025-08-11 | 10.53 | $24.41 | 349000 |
| 2025-08-08 | 10.70 | $24.39 | 412432 |
| 2025-08-07 | 10.99 | $24.30 | 482643 |
| 2025-08-06 | 11.24 | $24.44 | 519800 |
| 2025-08-05 | 11.34 | $24.39 | 818700 |
| 2025-08-04 | 11.44 | $24.25 | 597800 |
| 2025-08-01 | 11.89 | $23.25 | 610447 |
| 2025-07-31 | 12.21 | $23.60 | 615535 |
| 2025-07-30 | 12.73 | $23.65 | 425900 |
| 2025-07-29 | 13.37 | $24.00 | 401110 |
| 2025-07-28 | 13.72 | $24.36 | 539400 |
| 2025-07-25 | 13.97 | $24.10 | 451200 |
| 2025-07-24 | 14.45 | $24.00 | 487247 |
| 2025-07-23 | 14.64 | $24.33 | 501691 |
| 2025-07-22 | 14.83 | $23.51 | 527100 |
| 2025-07-21 | 15.59 | $23.21 | 520200 |
| 2025-07-18 | 16.11 | $23.08 | 564700 |
| 2025-07-17 | 16.69 | $23.87 | 666230 |
| 2025-07-16 | 17.26 | $23.16 | 783900 |
| 2025-07-15 | 17.51 | $23.23 | 661710 |
| 2025-07-14 | 17.97 | $23.94 | 666045 |
| 2025-07-11 | 18.54 | $23.97 | 540500 |
| 2025-07-10 | 19.24 | $23.75 | 697300 |
| 2025-07-09 | 19.97 | $23.55 | 595900 |
| 2025-07-08 | 20.50 | $23.66 | 727440 |
| 2025-07-07 | 21.05 | $23.54 | 1.1M |
| 2025-07-03 | 21.55 | $23.24 | 423500 |
| 2025-07-02 | 22.21 | $23.35 | 932521 |
| 2025-07-01 | 22.90 | $23.23 | 790300 |
| 2025-06-30 | 23.61 | $22.40 | 779617 |
| 2025-06-27 | 23.77 | $22.34 | 1.6M |
| 2025-06-26 | 23.94 | $22.49 | 717907 |
| 2025-06-25 | 23.87 | $21.75 | 708100 |
| 2025-06-24 | 23.60 | $22.01 | 818217 |
| 2025-06-23 | 23.28 | $21.79 | 1.4M |
| 2025-06-20 | 22.91 | $21.96 | 2.1M |
| 2025-06-18 | 22.73 | $21.45 | 1.5M |
| 2025-06-17 | 22.06 | $21.58 | 857900 |
| 2025-06-16 | 21.27 | $21.46 | 1.1M |
| 2025-06-13 | 20.43 | $20.54 | 1.2M |
| 2025-06-12 | 19.23 | $21.25 | 1.2M |
| 2025-06-11 | 18.07 | $21.77 | 1.1M |
| 2025-06-10 | 17.07 | $22.05 | 1.1M |
| 2025-06-09 | 16.09 | $22.16 | 2.2M |
| 2025-06-06 | 15.05 | $22.51 | 2.4M |
| 2025-06-05 | 13.98 | $27.67 | 813800 |
| 2025-06-04 | 14.53 | $28.40 | 444428 |
| 2025-06-03 | 14.62 | $29.09 | 663038 |
| 2025-06-02 | 14.57 | $28.70 | 764500 |
| 2025-05-30 | 14.70 | $29.05 | 1.1M |
| 2025-05-29 | 14.72 | $28.45 | 506124 |
| 2025-05-28 | 14.94 | $28.63 | 521813 |
| 2025-05-27 | 14.77 | $28.51 | 305100 |
| 2025-05-23 | 14.78 | $27.27 | 490040 |
| 2025-05-22 | 15.35 | $27.51 | 311100 |
| 2025-05-21 | 15.69 | $27.42 | 339100 |
| 2025-05-20 | 15.91 | $28.42 | 259442 |
| 2025-05-19 | 15.59 | $28.31 | 283200 |
| 2025-05-16 | 15.51 | $28.13 | 265700 |
| 2025-05-15 | 15.38 | $27.88 | 515837 |
| 2025-05-14 | 15.36 | $28.05 | 376437 |
| 2025-05-13 | 14.98 | $28.14 | 298240 |
| 2025-05-12 | 14.52 | $27.99 | 401402 |
| 2025-05-09 | 14.02 | $26.42 | 269521 |
| 2025-05-08 | 14.51 | $26.75 | 360838 |
| 2025-05-07 | 14.99 | $26.03 | 330449 |
| 2025-05-06 | 15.58 | $25.50 | 316514 |
| 2025-05-05 | 15.68 | $25.45 | 296200 |
| 2025-05-02 | 15.78 | $25.56 | 323606 |
| 2025-05-01 | 16.60 | $25.20 | 389100 |
| 2025-04-30 | 17.04 | $25.22 | 448347 |
| 2025-04-29 | 17.48 | $24.94 | 416831 |
| 2025-04-28 | 18.08 | $25.04 | 403274 |
| 2025-04-25 | 18.86 | $25.87 | 345300 |
| 2025-04-24 | 19.33 | $25.51 | 396900 |
| 2025-04-23 | 19.67 | $24.69 | 588300 |
| 2025-04-22 | 20.02 | $24.71 | 612300 |
| 2025-04-21 | 19.89 | $24.60 | 482300 |
| 2025-04-17 | 19.51 | $24.22 | 439100 |
| 2025-04-16 | 18.94 | $23.54 | 421500 |
| 2025-04-15 | 18.34 | $24.22 | 576340 |
| 2025-04-14 | 17.90 | $24.21 | 600855 |
| 2025-04-11 | 17.43 | $24.67 | 673800 |
| 2025-04-10 | 17.09 | $24.79 | 838200 |
| 2025-04-09 | 16.78 | $25.14 | 991100 |
| 2025-04-08 | 16.45 | $22.51 | 1.2M |
| 2025-04-07 | 15.66 | $24.24 | 1.1M |
| 2025-04-04 | 15.38 | $25.60 | 1.3M |
| 2025-04-03 | 15.28 | $25.38 | 1.1M |
| 2025-04-02 | 15.49 | $27.90 | 465000 |
| 2025-04-01 | 16.12 | $27.48 | 587500 |
| 2025-03-31 | 16.39 | $27.35 | 708400 |
| 2025-03-28 | 16.73 | $27.22 | 586605 |
| 2025-03-27 | 16.92 | $27.34 | 389500 |
| 2025-03-26 | 17.04 | $27.26 | 555600 |
| 2025-03-25 | 17.41 | $27.11 | 462100 |
| 2025-03-24 | 17.56 | $27.58 | 577017 |
| 2025-03-21 | 17.82 | $26.20 | 2.8M |
| 2025-03-20 | 18.45 | $26.65 | 541747 |
| 2025-03-19 | 18.76 | $26.73 | 479300 |
| 2025-03-18 | 19.18 | $26.13 | 723102 |
| 2025-03-17 | 19.79 | $27.06 | 895925 |
| 2025-03-14 | 20.22 | $26.68 | 639300 |
| 2025-03-13 | 20.97 | $26.10 | 1.7M |
| 2025-03-12 | 21.48 | $25.34 | 676246 |
| 2025-03-11 | 21.15 | $25.92 | 527348 |
| 2025-03-10 | 21.01 | $25.93 | 623139 |
| 2025-03-07 | 21.06 | $26.43 | 611206 |
| 2025-03-06 | 21.10 | $26.57 | 522571 |
| 2025-03-05 | 21.14 | $25.66 | 545536 |
| 2025-03-04 | 20.64 | $25.44 | 501744 |
| 2025-03-03 | 20.29 | $26.65 | 702331 |
| 2025-02-28 | 20.27 | $27.07 | 749937 |
| 2025-02-27 | 20.15 | $26.38 | 591506 |
| 2025-02-26 | 20.11 | $26.69 | 830600 |
| 2025-02-25 | 20.06 | $27.04 | 730900 |
| 2025-02-24 | 20.39 | $28.02 | 420000 |
| 2025-02-21 | 19.68 | $28.13 | 493300 |
| 2025-02-20 | 18.95 | $28.85 | 376100 |
| 2025-02-19 | 18.51 | $29.02 | 414100 |
| 2025-02-18 | 18.16 | $29.50 | 368300 |
| 2025-02-14 | 17.93 | $29.72 | 247200 |
| 2025-02-13 | 17.85 | $30.30 | 286701 |
| 2025-02-12 | 17.74 | $29.25 | 295900 |
| 2025-02-11 | 17.29 | $30.01 | 290231 |
| 2025-02-10 | 16.81 | $29.73 | 352822 |
| 2025-02-07 | 16.17 | $29.63 | 400000 |
| 2025-02-06 | 15.63 | $29.70 | 341400 |
| 2025-02-05 | 15.14 | $30.30 | 302700 |
| 2025-02-04 | 14.82 | $30.26 | 377300 |
| 2025-02-03 | 14.36 | $29.52 | 359400 |
| 2025-01-31 | 13.87 | $31.22 | 581100 |
| 2025-01-30 | 13.91 | $32.88 | 311700 |
| 2025-01-29 | 14.46 | $32.47 | 257400 |
| 2025-01-28 | 14.96 | $32.37 | 264200 |
| 2025-01-27 | 15.49 | $32.18 | 373500 |
| 2025-01-24 | 15.90 | $31.89 | 508033 |
| 2025-01-23 | 16.23 | $31.46 | 433412 |
| 2025-01-22 | 16.12 | $31.46 | 348326 |
| 2025-01-21 | 16.08 | $31.36 | 1.6M |
| 2025-01-17 | 16.01 | $30.91 | 317000 |
| 2025-01-16 | 15.62 | $30.59 | 353321 |
| 2025-01-15 | 15.20 | $31.44 | 406500 |
| 2025-01-14 | 15.00 | $30.55 | 367131 |
| 2025-01-13 | 14.54 | $30.59 | 465204 |
| 2025-01-10 | 14.02 | $31.40 | 473248 |
| 2025-01-08 | 14.42 | $32.20 | 268100 |
| 2025-01-07 | 14.83 | $32.36 | 434000 |
| 2025-01-06 | 15.52 | $32.76 | 261700 |
| 2025-01-03 | 16.18 | $32.14 | 232434 |
| 2025-01-02 | 16.73 | $32.02 | 270200 |
| 2024-12-31 | 17.51 | $32.62 | 329634 |
| 2024-12-30 | 18.17 | $32.47 | 236845 |
| 2024-12-27 | 19.12 | $32.74 | 203500 |
| 2024-12-26 | 19.69 | $33.14 | 247806 |
| 2024-12-24 | 20.15 | $33.17 | 122900 |
| 2024-12-23 | 20.62 | $33.23 | 471300 |
| 2024-12-20 | 21.12 | $32.83 | 3.8M |
| 2024-12-19 | 21.64 | $33.67 | 614839 |
| 2024-12-18 | 21.48 | $34.09 | 535783 |
| 2024-12-17 | 20.80 | $35.48 | 713417 |
| 2024-12-16 | 19.52 | $34.94 | 584500 |
| 2024-12-13 | 18.17 | $36.10 | 624210 |
| 2024-12-12 | 16.74 | $34.65 | 549900 |
| 2024-12-11 | 15.54 | $35.21 | 780405 |
| 2024-12-10 | 14.28 | $34.87 | 1.0M |
| 2024-12-09 | 13.01 | $31.58 | 788506 |
| 2024-12-06 | 12.81 | $31.42 | 344505 |
| 2024-12-05 | 12.82 | $31.04 | 371000 |
| 2024-12-04 | 12.82 | $31.71 | 398311 |
| 2024-12-03 | 12.52 | $31.76 | 536440 |
| 2024-12-02 | 12.30 | $31.38 | 668800 |
| 2024-11-29 | 12.12 | $29.63 | 224800 |
| 2024-11-27 | 12.68 | $29.62 | 351900 |
| 2024-11-26 | 13.23 | $30.34 | 383900 |
| 2024-11-25 | 13.47 | $30.95 | 281400 |
| 2024-11-22 | 13.45 | $30.11 | 373800 |
| 2024-11-21 | 14.03 | $29.22 | 450900 |
| 2024-11-20 | 14.37 | $28.56 | 504917 |
| 2024-11-19 | 14.62 | $29.24 | 302000 |
| 2024-11-18 | 15.15 | $29.72 | 249115 |
| 2024-11-15 | 15.81 | $30.33 | 251847 |
| 2024-11-14 | 16.03 | $30.79 | 291548 |
| 2024-11-13 | 16.19 | $30.86 | 317000 |
| 2024-11-12 | 16.23 | $31.27 | 414040 |
| 2024-11-11 | 16.13 | $31.13 | 315400 |
| 2024-11-08 | 16.16 | $30.86 | 375700 |
| 2024-11-07 | 16.18 | $31.44 | 379007 |
| 2024-11-06 | 16.03 | $30.89 | 483522 |
| 2024-11-05 | 15.87 | $30.54 | 290119 |
| 2024-11-04 | 16.57 | $29.80 | 326100 |
| 2024-11-01 | 17.22 | $30.00 | 342200 |
| 2024-10-31 | 17.79 | $30.28 | 411500 |
| 2024-10-30 | 18.24 | $31.05 | 302448 |
| 2024-10-29 | 18.21 | $31.13 | 175600 |
| 2024-10-28 | 18.33 | $31.30 | 219008 |
| 2024-10-25 | 18.41 | $30.60 | 217049 |
| 2024-10-24 | 18.60 | $30.69 | 320900 |
| 2024-10-23 | 18.93 | $30.85 | 266400 |
| 2024-10-22 | 19.24 | $31.34 | 221702 |
| 2024-10-21 | 19.10 | $31.88 | 468922 |
| 2024-10-18 | 18.66 | $33.38 | 390942 |
| 2024-10-17 | 17.86 | $32.76 | 388000 |
| 2024-10-16 | 17.12 | $32.23 | 436741 |
| 2024-10-15 | 16.67 | $31.33 | 496232 |
| 2024-10-14 | 16.38 | $30.51 | 331604 |
| 2024-10-11 | 16.56 | $30.45 | 272216 |
| 2024-10-10 | 16.61 | $30.35 | 349706 |
| 2024-10-09 | 16.75 | $30.40 | 594047 |
| 2024-10-08 | 16.74 | $29.61 | 432622 |
| 2024-10-07 | 17.32 | $29.67 | 544500 |
| 2024-10-04 | 17.93 | $30.11 | 492818 |
| 2024-10-03 | 18.61 | $28.49 | 452121 |
| 2024-10-02 | 19.39 | $29.18 | 515500 |
| 2024-10-01 | 20.29 | $30.45 | 517800 |
| 2024-09-30 | 20.69 | $30.52 | 595711 |
| 2024-09-27 | 21.12 | $30.05 | 445400 |
| 2024-09-26 | 21.44 | $30.27 | 650500 |
| 2024-09-25 | 21.66 | $30.05 | 615300 |
| 2024-09-24 | 21.89 | $31.57 | 402518 |
| 2024-09-23 | 21.19 | $31.82 | 494223 |
| 2024-09-20 | 20.60 | $31.71 | 1.8M |
| 2024-09-19 | 19.95 | $31.85 | 466800 |
| 2024-09-18 | 19.04 | $31.80 | 517900 |
| 2024-09-17 | 18.09 | $32.06 | 439515 |
| 2024-09-16 | 17.12 | $31.74 | 504800 |
| 2024-09-13 | 16.25 | $31.19 | 554322 |
| 2024-09-12 | 15.57 | $30.07 | 570800 |
| 2024-09-11 | 14.92 | $30.57 | 669500 |
| 2024-09-10 | 14.33 | $30.53 | 962521 |
| 2024-09-09 | 13.60 | $30.85 | 1.1M |
| 2024-09-06 | 12.35 | $32.18 | 1.2M |
| 2024-09-05 | 11.03 | $30.55 | 2.3M |
| 2024-09-04 | 9.72 | $25.04 | 643714 |
| 2024-09-03 | 9.53 | $25.24 | 598520 |
| 2024-08-30 | 9.40 | $26.47 | 343700 |
| 2024-08-29 | 9.82 | $26.31 | 359315 |
| 2024-08-28 | 10.27 | $25.79 | 598800 |
| 2024-08-27 | 10.55 | $26.29 | 248441 |
| 2024-08-26 | 11.04 | $26.40 | 359828 |
| 2024-08-23 | 11.54 | $26.54 | 351000 |
| 2024-08-22 | 12.06 | $25.72 | 360700 |
| 2024-08-21 | 12.35 | $26.20 | 475000 |
| 2024-08-20 | 12.91 | $25.79 | 290240 |
| 2024-08-19 | 13.08 | $25.89 | 307400 |
| 2024-08-16 | 13.22 | $25.58 | 227426 |
| 2024-08-15 | 13.23 | $25.39 | 334600 |
| 2024-08-14 | 13.24 | $24.64 | 370345 |
| 2024-08-13 | 12.88 | $24.85 | 346134 |
| 2024-08-12 | 12.54 | $24.60 | 304331 |
| 2024-08-09 | 11.97 | $24.88 | 221103 |
| 2024-08-08 | 11.37 | $24.84 | 321900 |
| 2024-08-07 | 10.72 | $24.14 | 403106 |
| 2024-08-06 | 10.05 | $24.48 | 371400 |
| 2024-08-05 | 9.06 | $24.05 | 528500 |
| 2024-08-02 | 7.76 | $24.75 | 405000 |
| 2024-08-01 | 7.74 | $26.66 | 314140 |
| 2024-07-31 | 7.63 | $27.57 | 356740 |
| 2024-07-30 | 7.10 | $27.04 | 349300 |
| 2024-07-29 | 7.04 | $27.00 | 458727 |
| 2024-07-26 | 7.14 | $26.65 | 454345 |
| 2024-07-25 | 7.41 | $25.85 | 507200 |
| 2024-07-24 | 7.60 | $26.33 | 388500 |
| 2024-07-23 | 7.85 | $26.87 | 637791 |
| 2024-07-22 | 8.10 | $26.53 | 642478 |
| 2024-07-19 | 8.40 | $25.54 | 480755 |
| 2024-07-18 | 8.43 | $26.06 | 503521 |
| 2024-07-17 | 8.76 | $26.55 | 701273 |
| 2024-07-16 | 9.11 | $26.90 | 588201 |
| 2024-07-15 | 9.46 | $26.13 | 808536 |
| 2024-07-12 | 9.52 | $26.08 | 641767 |
| 2024-07-11 | 9.59 | $26.83 | 735264 |
| 2024-07-10 | 10.08 | $26.14 | 853557 |
| 2024-07-09 | 9.81 | $25.75 | 513317 |
| 2024-07-08 | 9.79 | $26.43 | 574374 |
| 2024-07-05 | 10.09 | $26.58 | 475741 |
| 2024-07-03 | 10.23 | $26.47 | 263305 |
| 2024-07-02 | 10.33 | $26.57 | 428898 |
| 2024-07-01 | 10.66 | $26.82 | 655443 |
| 2024-06-28 | 11.00 | $27.07 | 1.2M |
| 2024-06-27 | 11.37 | $26.81 | 874817 |
| 2024-06-26 | 11.85 | $27.15 | 940588 |
| 2024-06-25 | 12.17 | $27.28 | 541679 |
| 2024-06-24 | 12.43 | $28.21 | 630928 |
| 2024-06-21 | 12.40 | $27.85 | 4.3M |
| 2024-06-20 | 12.74 | $27.01 | 795306 |
| 2024-06-18 | 13.15 | $27.44 | 667817 |
| 2024-06-17 | 13.72 | $27.36 | 848401 |
| 2024-06-14 | 14.32 | $26.54 | 550395 |
| 2024-06-13 | 14.60 | $26.30 | 838662 |
| 2024-06-12 | 14.64 | $26.01 | 575988 |
| 2024-06-11 | 14.87 | $27.07 | 587259 |
| 2024-06-10 | 14.64 | $26.85 | 861534 |
| 2024-06-07 | 14.40 | $26.85 | 1.1M |
| 2024-06-06 | 14.21 | $27.08 | 1.4M |
| 2024-06-05 | 14.06 | $31.30 | 867695 |
| 2024-06-04 | 13.81 | $30.71 | 528760 |
| 2024-06-03 | 13.17 | $31.03 | 621471 |
| 2024-05-31 | 12.72 | $30.06 | 588435 |
| 2024-05-30 | 12.74 | $29.35 | 513312 |
| 2024-05-29 | 13.07 | $29.13 | 515647 |
| 2024-05-28 | 13.42 | $29.70 | 483499 |
| 2024-05-24 | 13.59 | $28.82 | 410071 |
| 2024-05-23 | 14.27 | $28.01 | 560235 |
| 2024-05-22 | 14.41 | $27.90 | 596994 |
| 2024-05-21 | 14.43 | $27.50 | 387549 |
| 2024-05-20 | 14.08 | $27.21 | 409537 |
| 2024-05-17 | 13.77 | $27.76 | 277478 |
| 2024-05-16 | 13.78 | $28.22 | 256669 |
| 2024-05-15 | 14.05 | $28.40 | 284778 |
| 2024-05-14 | 14.34 | $28.45 | 301866 |
| 2024-05-13 | 14.71 | $28.14 | 319702 |
| 2024-05-10 | 14.86 | $27.99 | 313726 |
| 2024-05-09 | 14.99 | $28.23 | 380977 |
| 2024-05-08 | 15.04 | $27.76 | 350770 |
| 2024-05-07 | 15.20 | $28.40 | 375697 |
| 2024-05-06 | 15.74 | $28.58 | 362158 |
| 2024-05-03 | 16.40 | $28.59 | 420712 |
| 2024-05-02 | 17.09 | $28.50 | 356353 |
| 2024-05-01 | 17.31 | $28.28 | 313718 |
| 2024-04-30 | 17.47 | $28.15 | 328368 |
| 2024-04-29 | 17.82 | $28.68 | 347680 |
| 2024-04-26 | 18.39 | $28.42 | 352300 |
| 2024-04-25 | 18.99 | $28.50 | 418391 |
| 2024-04-24 | 19.39 | $29.06 | 417138 |
| 2024-04-23 | 20.26 | $28.95 | 627369 |
| 2024-04-22 | 21.12 | $27.84 | 270663 |
| 2024-04-19 | 21.53 | $27.64 | 337571 |
| 2024-04-18 | 21.67 | $27.15 | 286629 |
| 2024-04-17 | 21.82 | $27.28 | 417509 |
| 2024-04-16 | 22.01 | $27.75 | 425155 |
| 2024-04-15 | 22.05 | $27.12 | 586800 |
| 2024-04-12 | 21.80 | $27.12 | 331555 |
| 2024-04-11 | 21.53 | $27.91 | 480903 |
| 2024-04-10 | 21.37 | $27.52 | 695256 |
| 2024-04-09 | 21.16 | $28.12 | 377966 |
| 2024-04-08 | 21.24 | $28.32 | 451164 |
| 2024-04-05 | 21.45 | $28.16 | 598795 |
| 2024-04-04 | 21.47 | $28.03 | 670066 |
| 2024-04-03 | 21.71 | $27.59 | 491049 |
| 2024-04-02 | 21.71 | $27.73 | 774170 |
| 2024-04-01 | 21.62 | $28.53 | 514185 |
| 2024-03-28 | 21.93 | $29.01 | 555520 |
| 2024-03-27 | 22.32 | $28.80 | 523532 |
| 2024-03-26 | 22.61 | $27.78 | 480623 |
| 2024-03-25 | 22.60 | $27.43 | 667002 |
| 2024-03-22 | 22.28 | $27.36 | 534486 |
| 2024-03-21 | 22.03 | $28.52 | 542694 |
| 2024-03-20 | 21.95 | $28.15 | 583369 |
| 2024-03-19 | 21.67 | $27.35 | 518950 |
| 2024-03-18 | 20.96 | $26.34 | 1.3M |
| 2024-03-15 | 19.97 | $26.19 | 3.8M |
| 2024-03-14 | 18.77 | $26.67 | 2.3M |
| 2024-03-13 | 17.52 | $30.33 | 932805 |
| 2024-03-12 | 17.58 | $30.38 | 602868 |
| 2024-03-11 | 17.47 | $29.50 | 696652 |
| 2024-03-08 | 17.01 | $29.58 | 464486 |
| 2024-03-07 | 16.64 | $29.68 | 464697 |
| 2024-03-06 | 15.96 | $29.30 | 501166 |
| 2024-03-05 | 15.25 | $29.49 | 517390 |
| 2024-03-04 | 14.57 | $29.73 | 1.3M |
| 2024-03-01 | 13.86 | $33.24 | 452588 |
| 2024-02-29 | 14.46 | $33.27 | 650496 |
| 2024-02-28 | 15.03 | $32.05 | 1.1M |
| 2024-02-27 | 15.51 | $33.65 | 475748 |
| 2024-02-26 | 15.19 | $33.51 | 1.1M |
| 2024-02-23 | 14.85 | $33.23 | 396370 |
| 2024-02-22 | 15.03 | $32.73 | 453559 |
| 2024-02-21 | 15.22 | $32.65 | 915322 |
| 2024-02-20 | 15.43 | $31.85 | 418011 |
| 2024-02-16 | 16.10 | $31.71 | 313777 |
| 2024-02-15 | 16.90 | $32.09 | 465330 |
| 2024-02-14 | 17.74 | $31.34 | 325842 |
| 2024-02-13 | 18.40 | $30.96 | 541990 |
| 2024-02-12 | 18.72 | $31.87 | 511171 |
| 2024-02-09 | 19.60 | $31.63 | 489801 |
| 2024-02-08 | 20.41 | $31.40 | 450071 |
| 2024-02-07 | 21.02 | $29.89 | 371239 |
| 2024-02-06 | 20.86 | $30.02 | 426687 |
| 2024-02-05 | 20.55 | $29.36 | 665394 |
| 2024-02-02 | 20.03 | $30.16 | 445124 |
| 2024-02-01 | 20.16 | $30.90 | 545959 |
| 2024-01-31 | 20.48 | $30.09 | 651977 |
| 2024-01-30 | 20.81 | $31.58 | 562733 |
| 2024-01-29 | 21.84 | $31.54 | 519718 |
| 2024-01-26 | 22.76 | $30.91 | 375858 |
| 2024-01-25 | 23.51 | $30.74 | 384442 |
| 2024-01-24 | 23.98 | $30.22 | 555343 |
| 2024-01-23 | 24.47 | $30.43 | 547159 |
| 2024-01-22 | 25.25 | $30.48 | 547101 |
| 2024-01-19 | 25.72 | $29.90 | 716122 |
| 2024-01-18 | 26.21 | $30.39 | 558166 |
| 2024-01-17 | 26.83 | $30.63 | 604842 |
| 2024-01-16 | 27.70 | $31.19 | 794963 |
| 2024-01-12 | 28.62 | $31.78 | 463952 |
| 2024-01-11 | 29.78 | $31.38 | 551982 |
| 2024-01-10 | 31.08 | $31.93 | 458024 |
| 2024-01-09 | 32.15 | $31.61 | 635933 |
| 2024-01-08 | 33.51 | $32.08 | 573747 |
| 2024-01-05 | 34.69 | $31.63 | 530351 |
| 2024-01-04 | 35.99 | $32.14 | 463793 |
| 2024-01-03 | 37.15 | $32.31 | 697026 |
| 2024-01-02 | 38.10 | $33.54 | 680394 |
| 2023-12-29 | 38.52 | $33.98 | 501840 |
| 2023-12-28 | 38.58 | $34.03 | 384343 |
| 2023-12-27 | 38.64 | $34.00 | 364147 |
| 2023-12-26 | 38.71 | $33.96 | 409366 |
| 2023-12-22 | 38.85 | $33.56 | 458846 |
| 2023-12-21 | 39.04 | $33.71 | 551967 |
| 2023-12-20 | 38.97 | $33.37 | 638570 |
| 2023-12-19 | 38.83 | $34.91 | 644405 |
| 2023-12-18 | 38.00 | $34.17 | 953388 |
| 2023-12-15 | 37.14 | $35.41 | 3.6M |
| 2023-12-14 | 35.56 | $35.02 | 848865 |
| 2023-12-13 | 33.99 | $33.73 | 744024 |
| 2023-12-12 | 32.47 | $33.86 | 864531 |
| 2023-12-11 | 30.94 | $32.97 | 809354 |
| 2023-12-08 | 29.49 | $31.74 | 758988 |
| 2023-12-07 | 28.24 | $30.07 | 680083 |
| 2023-12-06 | 27.31 | $28.80 | 752910 |
| 2023-12-05 | 26.38 | $29.24 | 1.3M |
| 2023-12-04 | 25.41 | $29.64 | 762750 |
| 2023-12-01 | 25.02 | $29.17 | 648629 |
| 2023-11-30 | 24.92 | $28.77 | 570163 |
| 2023-11-29 | 24.92 | $28.81 | 662022 |
| 2023-11-28 | 24.20 | $28.82 | 506502 |
| 2023-11-27 | 23.88 | $28.35 | 557256 |
| 2023-11-24 | 23.71 | $28.27 | 139744 |
| 2023-11-22 | 23.58 | $27.64 | 334697 |
| 2023-11-21 | 23.42 | $27.89 | 336409 |
| 2023-11-20 | 23.15 | $28.58 | 442186 |
| 2023-11-17 | 22.78 | $28.06 | 421359 |
| 2023-11-16 | 22.56 | $27.21 | 496202 |
| 2023-11-15 | 22.60 | $27.45 | 820209 |
| 2023-11-14 | 22.08 | $27.90 | 514344 |
| 2023-11-13 | 21.77 | $26.36 | 401597 |
| 2023-11-10 | 22.16 | $26.22 | 396353 |
| 2023-11-09 | 22.70 | $25.73 | 386636 |
| 2023-11-08 | 23.13 | $26.33 | 469246 |
| 2023-11-07 | 23.10 | $27.41 | 325610 |
| 2023-11-06 | 22.61 | $27.11 | 383531 |
| 2023-11-03 | 22.06 | $27.18 | 634773 |
| 2023-11-02 | 21.48 | $26.61 | 926755 |
| 2023-11-01 | 21.15 | $25.32 | 469641 |
| 2023-10-31 | 21.47 | $25.55 | 413761 |
| 2023-10-30 | 21.52 | $25.26 | 419623 |
| 2023-10-27 | 21.79 | $24.57 | 319403 |
| 2023-10-26 | 22.32 | $24.90 | 324629 |
| 2023-10-25 | 22.61 | $25.07 | 543441 |
| 2023-10-24 | 22.70 | $25.24 | 416822 |
| 2023-10-23 | 22.88 | $24.55 | 508193 |
| 2023-10-20 | 23.24 | $24.72 | 313638 |
| 2023-10-19 | 23.44 | $25.01 | 323987 |
| 2023-10-18 | 23.35 | $25.29 | 331775 |
| 2023-10-17 | 23.03 | $25.65 | 655195 |
| 2023-10-16 | 22.70 | $24.23 | 359806 |
| 2023-10-13 | 23.23 | $23.40 | 428836 |
| 2023-10-12 | 24.02 | $23.93 | 447006 |
| 2023-10-11 | 24.44 | $24.78 | 469773 |
| 2023-10-10 | 24.61 | $24.23 | 297085 |
| 2023-10-09 | 24.99 | $23.84 | 404376 |
| 2023-10-06 | 25.76 | $23.42 | 429672 |
| 2023-10-05 | 26.69 | $23.53 | 417115 |
| 2023-10-04 | 27.47 | $24.31 | 559536 |
| 2023-10-03 | 27.85 | $24.43 | 566417 |
| 2023-10-02 | 28.03 | $24.80 | 663369 |
| 2023-09-29 | 27.77 | $24.92 | 1.3M |
| 2023-09-28 | 27.37 | $24.90 | 653720 |
| 2023-09-27 | 27.10 | $24.48 | 506523 |
| 2023-09-26 | 27.02 | $23.95 | 528953 |
| 2023-09-25 | 27.07 | $24.08 | 371347 |
| 2023-09-22 | 27.17 | $23.98 | 484790 |
| 2023-09-21 | 27.09 | $24.42 | 726993 |
| 2023-09-20 | 26.74 | $24.94 | 557399 |
| 2023-09-19 | 25.97 | $24.77 | 494577 |
| 2023-09-18 | 25.17 | $25.09 | 683532 |
| 2023-09-15 | 24.33 | $25.24 | 3.0M |
| 2023-09-14 | 23.04 | $24.81 | 622083 |
| 2023-09-13 | 22.03 | $24.42 | 645147 |
| 2023-09-12 | 21.05 | $24.48 | 786905 |
| 2023-09-11 | 19.88 | $24.25 | 1.2M |
| 2023-09-08 | 18.73 | $23.65 | 1.2M |
| 2023-09-07 | 17.56 | $23.98 | 1.8M |
| 2023-09-06 | 16.33 | $19.30 | 408700 |
| 2023-09-05 | 16.59 | $19.40 | 430900 |
| 2023-09-01 | 17.08 | $20.19 | 244500 |
| 2023-08-31 | 17.75 | $19.85 | 221000 |
| 2023-08-30 | 18.57 | $19.84 | 368300 |
| 2023-08-29 | 19.24 | $19.17 | 156400 |
| 2023-08-28 | 19.19 | $18.85 | 186500 |
| 2023-08-25 | 19.11 | $18.70 | 248300 |
| 2023-08-24 | 19.02 | $18.87 | 286800 |
| 2023-08-23 | 19.11 | $19.17 | 198400 |
| 2023-08-22 | 19.31 | $19.20 | 374000 |
| 2023-08-21 | 19.80 | $20.10 | 280500 |
| 2023-08-18 | 20.50 | $20.78 | 254000 |
| 2023-08-17 | 21.19 | $20.63 | 264900 |
| 2023-08-16 | 21.42 | $20.68 | 274400 |
| 2023-08-15 | 21.54 | $20.98 | 548300 |
| 2023-08-14 | 21.79 | $20.90 | 1.1M |
| 2023-08-11 | 22.05 | $21.71 | 312600 |
| 2023-08-10 | 21.79 | $21.62 | 669200 |
| 2023-08-09 | 20.89 | $21.50 | 635700 |
| 2023-08-08 | 20.60 | $21.46 | 341100 |
| 2023-08-07 | 20.34 | $21.17 | 317200 |
| 2023-08-04 | 20.30 | $20.86 | 260300 |
| 2023-08-03 | 20.25 | $20.79 | 368400 |
| 2023-08-02 | 20.61 | $20.46 | 385500 |
| 2023-08-01 | 21.09 | $20.90 | 379900 |
| 2023-07-31 | 21.30 | $20.71 | 340800 |
| 2023-07-28 | 21.63 | $20.66 | 223900 |
| 2023-07-27 | 21.84 | $20.38 | 295600 |
| 2023-07-26 | 22.05 | $20.54 | 240900 |
| 2023-07-25 | 22.35 | $20.31 | 205600 |
| 2023-07-24 | 22.71 | $20.40 | 324500 |
| 2023-07-21 | 23.01 | $20.16 | 388900 |
| 2023-07-20 | 23.34 | $20.88 | 303700 |
| 2023-07-19 | 23.26 | $20.69 | 477900 |
| 2023-07-18 | 23.19 | $20.45 | 377300 |
| 2023-07-17 | 23.30 | $20.01 | 506000 |
| 2023-07-14 | 23.51 | $20.21 | 409300 |
| 2023-07-13 | 23.86 | $19.88 | 315700 |
| 2023-07-12 | 23.97 | $20.18 | 532900 |
| 2023-07-11 | 23.89 | $20.09 | 358900 |
| 2023-07-10 | 24.02 | $19.53 | 352200 |
| 2023-07-07 | 24.51 | $18.74 | 516200 |
| 2023-07-06 | 25.31 | $18.92 | 381400 |
| 2023-07-05 | 26.15 | $19.29 | 519600 |
| 2023-07-03 | 26.59 | $19.94 | 300400 |
| 2023-06-30 | 26.78 | $19.27 | 610900 |
| 2023-06-29 | 26.98 | $20.55 | 545200 |
| 2023-06-28 | 26.42 | $19.90 | 513200 |
| 2023-06-27 | 26.24 | $19.75 | 399100 |
| 2023-06-26 | 26.12 | $19.28 | 353600 |
| 2023-06-23 | 26.00 | $19.37 | 994200 |
| 2023-06-22 | 25.88 | $19.95 | 650700 |
| 2023-06-21 | 25.25 | $20.19 | 366900 |
| 2023-06-20 | 24.39 | $20.10 | 532000 |
| 2023-06-16 | 23.54 | $19.54 | 1.5M |
| 2023-06-15 | 22.65 | $19.98 | 441700 |
| 2023-06-14 | 21.37 | $19.94 | 502000 |
| 2023-06-13 | 20.02 | $20.00 | 442500 |
| 2023-06-12 | 18.68 | $19.98 | 521900 |
| 2023-06-09 | 17.17 | $20.19 | 464000 |
| 2023-06-08 | 15.34 | $20.29 | 533500 |
| 2023-06-07 | 13.54 | $20.33 | 1.2M |
| 2023-06-06 | 11.65 | $20.98 | 2.4M |
| 2023-06-05 | 9.91 | $16.39 | 560600 |
| 2023-06-02 | 10.29 | $16.84 | 443500 |
| 2023-06-01 | 10.48 | $16.02 | 401900 |
| 2023-05-31 | 10.79 | $16.08 | 798000 |
| 2023-05-30 | 11.21 | $17.05 | 408700 |
| 2023-05-26 | 10.94 | $17.32 | 238200 |
| 2023-05-25 | 10.87 | $16.78 | 358600 |
| 2023-05-24 | 10.97 | $16.94 | 435400 |
| 2023-05-23 | 10.96 | $17.12 | 350600 |
| 2023-05-22 | 10.96 | $16.75 | 310700 |
| 2023-05-19 | 11.53 | $16.44 | 418900 |
| 2023-05-18 | 12.13 | $17.31 | 316100 |
| 2023-05-17 | 11.97 | $16.92 | 310800 |
| 2023-05-16 | 12.20 | $16.27 | 303000 |
| 2023-05-15 | 12.45 | $16.66 | 375200 |
| 2023-05-12 | 12.37 | $16.21 | 302200 |
| 2023-05-11 | 12.28 | $16.48 | 356500 |
| 2023-05-10 | 12.45 | $16.14 | 323900 |
| 2023-05-09 | 12.62 | $16.13 | 369400 |
| 2023-05-08 | 12.97 | $16.20 | 460700 |
| 2023-05-05 | 13.35 | $15.69 | 351300 |
| 2023-05-04 | 13.86 | $14.75 | 523400 |
| 2023-05-03 | 13.44 | $14.95 | 426400 |
| 2023-05-02 | 13.30 | $15.17 | 417700 |
| 2023-05-01 | 13.16 | $15.80 | 515900 |
| 2023-04-28 | 13.80 | $15.70 | 477200 |
| 2023-04-27 | 14.16 | $15.55 | 411200 |
| 2023-04-26 | 14.35 | $15.35 | 506800 |
| 2023-04-25 | 14.66 | $15.25 | 681900 |
| 2023-04-24 | 14.98 | $16.45 | 470300 |
| 2023-04-21 | 15.42 | $16.20 | 373500 |
| 2023-04-20 | 16.03 | $16.02 | 606900 |
| 2023-04-19 | 16.71 | $16.21 | 578200 |
| 2023-04-18 | 17.42 | $16.25 | 506600 |
| 2023-04-17 | 18.03 | $16.12 | 430700 |
| 2023-04-14 | 18.86 | $16.23 | 519900 |
| 2023-04-13 | 19.69 | $15.94 | 385700 |
| 2023-04-12 | 20.46 | $15.64 | 574700 |
| 2023-04-11 | 21.28 | $15.87 | 514400 |
| 2023-04-10 | 22.03 | $15.47 | 575500 |
| 2023-04-06 | 22.33 | $14.97 | 550900 |
| 2023-04-05 | 22.15 | $14.90 | 681800 |
| 2023-04-04 | 22.10 | $15.45 | 668100 |
| 2023-04-03 | 22.32 | $15.56 | 606100 |
| 2023-03-31 | 22.66 | $15.55 | 736500 |
| 2023-03-30 | 22.74 | $15.39 | 343800 |
| 2023-03-29 | 22.83 | $15.32 | 649500 |
| 2023-03-28 | 22.63 | $14.82 | 1.3M |
| 2023-03-27 | 21.84 | $14.04 | 933200 |
| 2023-03-24 | 20.46 | $14.23 | 744900 |
| 2023-03-23 | 18.97 | $14.32 | 895500 |
| 2023-03-22 | 17.57 | $14.39 | 1.1M |
| 2023-03-21 | 16.22 | $14.84 | 1.2M |
| 2023-03-20 | 14.81 | $15.00 | 895800 |
| 2023-03-17 | 13.51 | $15.03 | 1.4M |
| 2023-03-16 | 12.26 | $15.27 | 1.1M |
| 2023-03-15 | 10.94 | $15.47 | 1.0M |
| 2023-03-14 | 10.09 | $15.33 | 809700 |
| 2023-03-13 | 9.67 | $15.02 | 830700 |
| 2023-03-10 | 8.97 | $15.84 | 689900 |
| 2023-03-09 | 8.72 | $15.85 | 574200 |
| 2023-03-08 | 8.64 | $16.45 | 434000 |
| 2023-03-07 | 8.90 | $16.58 | 610100 |
| 2023-03-06 | 9.18 | $16.13 | 573000 |
| 2023-03-03 | 9.47 | $17.12 | 522400 |
| 2023-03-02 | 9.53 | $16.79 | 430000 |
| 2023-03-01 | 9.80 | $16.28 | 449600 |
| 2023-02-28 | 9.85 | $16.61 | 604600 |
| 2023-02-27 | 9.75 | $16.39 | 402100 |
| 2023-02-24 | 9.87 | $16.22 | 470600 |
| 2023-02-23 | 10.21 | $16.35 | 439600 |
| 2023-02-22 | 10.57 | $16.15 | 633300 |
| 2023-02-21 | 11.04 | $15.76 | 909100 |
| 2023-02-17 | 11.53 | $16.55 | 462200 |
| 2023-02-16 | 11.80 | $16.14 | 528300 |
| 2023-02-15 | 12.24 | $16.20 | 574500 |
| 2023-02-14 | 12.77 | $15.82 | 647900 |
| 2023-02-13 | 13.30 | $15.72 | 431300 |
| 2023-02-10 | 13.76 | $15.16 | 602100 |
| 2023-02-09 | 13.82 | $14.99 | 781600 |
| 2023-02-08 | 14.12 | $14.93 | 876400 |
| 2023-02-07 | 14.43 | $16.53 | 477500 |
| 2023-02-06 | 14.61 | $16.57 | 449000 |
| 2023-02-03 | 14.58 | $17.00 | 618700 |
| 2023-02-02 | 14.42 | $17.05 | 648600 |
| 2023-02-01 | 13.94 | $17.22 | 542100 |
| 2023-01-31 | 13.61 | $16.92 | 605200 |
| 2023-01-30 | 13.50 | $16.26 | 463900 |
| 2023-01-27 | 13.65 | $16.34 | 276900 |
| 2023-01-26 | 13.90 | $16.10 | 318600 |
| 2023-01-25 | 14.17 | $15.92 | 721000 |
| 2023-01-24 | 14.74 | $15.71 | 504400 |
| 2023-01-23 | 15.03 | $16.20 | 857300 |
| 2023-01-20 | 15.33 | $15.58 | 364500 |
| 2023-01-19 | 16.04 | $15.21 | 463400 |
| 2023-01-18 | 16.75 | $15.29 | 538800 |
| 2023-01-17 | 17.46 | $15.41 | 489300 |
| 2023-01-13 | 18.24 | $15.58 | 666300 |
| 2023-01-12 | 19.06 | $15.42 | 873700 |
| 2023-01-11 | 19.99 | $15.66 | 540000 |
| 2023-01-10 | 20.98 | $15.53 | 779100 |
| 2023-01-09 | 22.06 | $14.92 | 701700 |
| 2023-01-06 | 22.90 | $14.72 | 620400 |
| 2023-01-05 | 23.61 | $14.09 | 621400 |
| 2023-01-04 | 24.14 | $14.44 | 944500 |
| 2023-01-03 | 24.83 | $13.97 | 1.0M |
| 2022-12-30 | 25.38 | $13.71 | 546600 |
| 2022-12-29 | 25.58 | $13.49 | 670900 |
| 2022-12-28 | 25.66 | $12.97 | 597300 |
| 2022-12-27 | 25.53 | $13.19 | 704200 |
| 2022-12-23 | 25.40 | $13.06 | 693700 |
| 2022-12-22 | 25.19 | $12.95 | 1.1M |
| 2022-12-21 | 24.91 | $13.15 | 830600 |
| 2022-12-20 | 24.73 | $13.43 | 1.4M |
| 2022-12-19 | 24.47 | $13.31 | 1.3M |
| 2022-12-16 | 24.14 | $13.03 | 3.0M |
| 2022-12-15 | 23.80 | $13.55 | 1.7M |
| 2022-12-14 | 23.56 | $14.00 | 1.0M |
| 2022-12-13 | 23.42 | $14.26 | 2.2M |
| 2022-12-12 | 23.31 | $13.35 | 1.6M |
| 2022-12-09 | 22.75 | $13.40 | 1.7M |
| 2022-12-08 | 22.23 | $14.10 | 2.8M |
| 2022-12-07 | 21.84 | $13.81 | 1.3M |
| 2022-12-06 | 21.03 | $13.58 | 3.3M |
| 2022-12-05 | 20.05 | $12.26 | 2.7M |
| 2022-12-02 | 18.70 | $12.79 | 4.9M |
| 2022-12-01 | 17.17 | $11.97 | 13.7M |
| 2022-11-30 | 15.56 | $21.63 | 2.1M |
| 2022-11-29 | 15.71 | $21.25 | 989200 |
| 2022-11-28 | 15.97 | $21.01 | 473400 |
| 2022-11-25 | 16.28 | $21.42 | 170500 |
| 2022-11-23 | 16.27 | $21.51 | 321900 |
| 2022-11-22 | 16.27 | $21.48 | 653800 |
| 2022-11-21 | 16.34 | $20.78 | 594800 |
| 2022-11-18 | 16.61 | $21.11 | 559200 |
| 2022-11-17 | 16.79 | $20.61 | 616000 |
| 2022-11-16 | 17.28 | $20.20 | 672100 |
| 2022-11-15 | 17.79 | $21.19 | 1.1M |
| 2022-11-14 | 17.35 | $20.48 | 702600 |
| 2022-11-11 | 17.21 | $20.75 | 881700 |
| 2022-11-10 | 17.13 | $19.43 | 915600 |
| 2022-11-09 | 17.52 | $17.62 | 658100 |
| 2022-11-08 | 18.41 | $18.98 | 419200 |
| 2022-11-07 | 18.71 | $18.86 | 595000 |
| 2022-11-04 | 19.19 | $18.89 | 704900 |
| 2022-11-03 | 19.69 | $18.21 | 783000 |
| 2022-11-02 | 20.50 | $18.59 | 618800 |
| 2022-11-01 | 20.93 | $19.70 | 532400 |
| 2022-10-31 | 20.77 | $19.50 | 513400 |
| 2022-10-28 | 20.79 | $19.40 | 538900 |
| 2022-10-27 | 20.99 | $18.78 | 573600 |
| 2022-10-26 | 21.36 | $18.55 | 477500 |
| 2022-10-25 | 21.76 | $18.57 | 473000 |
| 2022-10-24 | 22.40 | $17.51 | 459100 |
| 2022-10-21 | 23.38 | $17.29 | 390600 |
| 2022-10-20 | 24.24 | $16.63 | 457400 |
| 2022-10-19 | 25.14 | $17.05 | 499000 |
| 2022-10-18 | 25.71 | $17.23 | 494900 |
| 2022-10-17 | 26.52 | $16.78 | 459000 |
| 2022-10-14 | 26.82 | $15.92 | 391700 |
| 2022-10-13 | 26.92 | $16.21 | 682500 |
| 2022-10-12 | 26.78 | $15.68 | 477200 |
| 2022-10-11 | 26.97 | $16.01 | 571300 |
| 2022-10-10 | 27.17 | $15.64 | 414800 |
| 2022-10-07 | 27.15 | $15.88 | 451300 |
| 2022-10-06 | 27.24 | $16.33 | 422600 |
| 2022-10-05 | 27.49 | $16.23 | 491900 |
| 2022-10-04 | 27.55 | $16.26 | 674500 |
| 2022-10-03 | 27.74 | $15.29 | 754700 |
| 2022-09-30 | 27.39 | $14.95 | 762000 |
| 2022-09-29 | 26.96 | $15.07 | 516300 |
| 2022-09-28 | 26.22 | $15.36 | 601000 |
| 2022-09-27 | 25.61 | $15.07 | 614200 |
| 2022-09-26 | 24.88 | $15.08 | 619900 |
| 2022-09-23 | 24.17 | $15.68 | 809100 |
| 2022-09-22 | 23.51 | $15.89 | 673900 |
| 2022-09-21 | 23.02 | $16.63 | 765700 |
| 2022-09-20 | 22.78 | $17.06 | 961600 |
| 2022-09-19 | 22.59 | $17.09 | 895600 |
| 2022-09-16 | 22.21 | $16.31 | 1.4M |
| 2022-09-15 | 21.27 | $15.99 | 984300 |
| 2022-09-14 | 20.30 | $15.94 | 1.3M |
| 2022-09-13 | 19.02 | $16.27 | 1.2M |
| 2022-09-12 | 17.96 | $18.12 | 1.2M |
| 2022-09-09 | 17.49 | $18.57 | 805400 |
| 2022-09-08 | 16.48 | $18.00 | 1.4M |
| 2022-09-07 | 15.39 | $18.73 | 2.0M |
| 2022-09-06 | 14.47 | $19.84 | 988300 |
| 2022-09-02 | 13.84 | $19.60 | 1.0M |
| 2022-09-01 | 13.25 | $20.57 | 912500 |
| 2022-08-31 | 13.00 | $21.07 | 596600 |
| 2022-08-30 | 13.28 | $22.08 | 457800 |
| 2022-08-29 | 13.96 | $22.02 | 336000 |
| 2022-08-26 | 14.55 | $22.47 | 283700 |
| 2022-08-25 | 14.80 | $23.64 | 298000 |
| 2022-08-24 | 14.73 | $22.99 | 308500 |
| 2022-08-23 | 14.99 | $23.43 | 475900 |
| 2022-08-22 | 15.08 | $23.14 | 335400 |
| 2022-08-19 | 15.32 | $23.99 | 311600 |
| 2022-08-18 | 14.96 | $24.65 | 306700 |
| 2022-08-17 | 14.54 | $24.42 | 335900 |
| 2022-08-16 | 13.85 | $24.92 | 318000 |
| 2022-08-15 | 13.12 | $23.87 | 310200 |
| 2022-08-12 | 13.02 | $24.05 | 262300 |
| 2022-08-11 | 12.92 | $23.49 | 471300 |
| 2022-08-10 | 12.80 | $23.24 | 402800 |
| 2022-08-09 | 12.95 | $22.40 | 460900 |
| 2022-08-08 | 13.19 | $23.47 | 309700 |
| 2022-08-05 | 13.01 | $22.61 | 225400 |
| 2022-08-04 | 13.46 | $22.52 | 261500 |
| 2022-08-03 | 13.95 | $22.68 | 262500 |
| 2022-08-02 | 14.47 | $21.79 | 276000 |
| 2022-08-01 | 15.21 | $22.24 | 302400 |
| 2022-07-29 | 16.00 | $22.09 | 449600 |
| 2022-07-28 | 16.64 | $22.37 | 291500 |
| 2022-07-27 | 17.51 | $21.81 | 310700 |
| 2022-07-26 | 18.17 | $21.36 | 477100 |
| 2022-07-25 | 18.92 | $22.59 | 309200 |
| 2022-07-22 | 19.57 | $22.53 | 496400 |
| 2022-07-21 | 20.26 | $22.28 | 392800 |
| 2022-07-20 | 21.20 | $21.82 | 298400 |
| 2022-07-19 | 21.95 | $21.31 | 509600 |
| 2022-07-18 | 22.59 | $20.15 | 451100 |
| 2022-07-15 | 22.82 | $20.06 | 541600 |
| 2022-07-14 | 22.66 | $19.77 | 383500 |
| 2022-07-13 | 22.17 | $20.15 | 404600 |
| 2022-07-12 | 21.71 | $20.15 | 378900 |
| 2022-07-11 | 21.37 | $20.01 | 519700 |
| 2022-07-08 | 21.01 | $20.79 | 556400 |
| 2022-07-07 | 20.79 | $20.65 | 474200 |
| 2022-07-06 | 20.43 | $19.90 | 604400 |
| 2022-07-05 | 19.83 | $20.43 | 588200 |
| 2022-07-01 | 19.18 | $20.01 | 491400 |
| 2022-06-30 | 18.51 | $20.23 | 620100 |
| 2022-06-29 | 17.95 | $20.84 | 654800 |
| 2022-06-28 | 17.56 | $21.45 | 371000 |
| 2022-06-27 | 17.42 | $21.98 | 314400 |
| 2022-06-24 | 17.35 | $22.05 | 623900 |
| 2022-06-23 | 17.36 | $21.77 | 463000 |
| 2022-06-22 | 16.88 | $21.28 | 565500 |
| 2022-06-21 | 16.22 | $21.45 | 531900 |
| 2022-06-17 | 15.64 | $21.14 | 1.0M |
| 2022-06-16 | 14.74 | $20.74 | 941600 |
| 2022-06-15 | 13.79 | $22.20 | 908500 |
| 2022-06-14 | 13.23 | $22.44 | 479200 |
| 2022-06-13 | 12.77 | $22.71 | 854300 |
| 2022-06-10 | 12.42 | $24.78 | 491600 |
| 2022-06-09 | 12.75 | $25.56 | 511000 |
| 2022-06-08 | 13.40 | $25.90 | 721900 |
| 2022-06-07 | 13.96 | $27.09 | 1.0M |
| 2022-06-06 | 14.11 | $27.36 | 732000 |
| 2022-06-03 | 14.57 | $26.79 | 514800 |
| 2022-06-02 | 15.26 | $26.33 | 578000 |
| 2022-06-01 | 16.03 | $25.13 | 534400 |
| 2022-05-31 | 16.58 | $25.06 | 868700 |
| 2022-05-27 | 16.88 | $24.94 | 517500 |
| 2022-05-26 | 17.09 | $24.13 | 530500 |
| 2022-05-25 | 17.03 | $22.58 | 562500 |
| 2022-05-24 | 16.11 | $20.78 | 914000 |
| 2022-05-23 | 14.89 | $22.60 | 486500 |
| 2022-05-20 | 14.12 | $22.85 | 554600 |
| 2022-05-19 | 13.31 | $23.14 | 552400 |
| 2022-05-18 | 12.63 | $23.54 | 646100 |
| 2022-05-17 | 12.12 | $25.15 | 452600 |
| 2022-05-16 | 12.09 | $24.48 | 347100 |
| 2022-05-13 | 11.83 | $24.88 | 690400 |
| 2022-05-12 | 11.55 | $23.80 | 733000 |
| 2022-05-11 | 10.86 | $22.96 | 552400 |
| 2022-05-10 | 10.16 | $24.43 | 661800 |
| 2022-05-09 | 9.70 | $24.87 | 693400 |
| 2022-05-06 | 9.55 | $25.55 | 524200 |
| 2022-05-05 | 9.46 | $25.79 | 622200 |
| 2022-05-04 | 9.60 | $27.32 | 621800 |
| 2022-05-03 | 9.87 | $27.48 | 733200 |
| 2022-05-02 | 10.13 | $27.93 | 1.1M |
| 2022-04-29 | 10.33 | $26.48 | 505800 |
| 2022-04-28 | 10.53 | $27.83 | 653300 |
| 2022-04-27 | 10.93 | $28.04 | 494400 |
| 2022-04-26 | 11.50 | $27.50 | 697100 |
| 2022-04-25 | 12.04 | $28.58 | 681700 |
| 2022-04-22 | 12.60 | $28.18 | 654100 |
| 2022-04-21 | 12.99 | $29.44 | 583800 |
| 2022-04-20 | 12.86 | $29.53 | 581800 |
| 2022-04-19 | 12.58 | $29.59 | 540600 |
| 2022-04-18 | 12.37 | $28.60 | 523800 |
| 2022-04-14 | 12.43 | $28.99 | 266600 |
| 2022-04-13 | 12.28 | $29.33 | 425200 |
| 2022-04-12 | 12.30 | $28.25 | 643100 |
| 2022-04-11 | 12.43 | $27.81 | 674100 |
| 2022-04-08 | 12.82 | $27.22 | 564700 |
| 2022-04-07 | 13.40 | $27.10 | 896500 |
| 2022-04-06 | 13.94 | $26.79 | 563500 |
| 2022-04-05 | 14.46 | $27.32 | 677600 |
| 2022-04-04 | 15.11 | $28.49 | 710700 |
| 2022-04-01 | 15.87 | $27.45 | 649700 |
| 2022-03-31 | 16.40 | $27.05 | 754800 |
| 2022-03-30 | 16.98 | $28.03 | 463000 |
| 2022-03-29 | 17.82 | $29.27 | 663200 |
| 2022-03-28 | 18.56 | $27.80 | 523800 |
| 2022-03-25 | 19.20 | $27.50 | 323500 |
| 2022-03-24 | 20.06 | $28.03 | 317100 |
| 2022-03-23 | 21.08 | $28.36 | 466600 |
| 2022-03-22 | 22.01 | $29.80 | 482900 |
| 2022-03-21 | 22.52 | $30.33 | 497900 |
| 2022-03-18 | 22.89 | $31.42 | 1.0M |
| 2022-03-17 | 23.34 | $30.06 | 1.5M |
| 2022-03-16 | 23.98 | $26.31 | 522500 |
| 2022-03-15 | 24.19 | $24.66 | 397500 |
| 2022-03-14 | 23.44 | $23.94 | 369200 |
| 2022-03-11 | 22.50 | $24.00 | 261300 |
| 2022-03-10 | 21.60 | $24.75 | 377400 |
| 2022-03-09 | 20.53 | $24.77 | 616700 |
| 2022-03-08 | 19.59 | $23.91 | 799900 |
| 2022-03-07 | 18.30 | $22.79 | 601300 |
| 2022-03-04 | 16.94 | $25.08 | 555000 |
| 2022-03-03 | 16.15 | $27.31 | 315900 |
| 2022-03-02 | 16.04 | $28.11 | 407400 |
| 2022-03-01 | 15.93 | $26.30 | 494400 |
| 2022-02-28 | 15.40 | $27.74 | 573700 |
| 2022-02-25 | 15.35 | $27.73 | 414800 |
| 2022-02-24 | 15.23 | $27.22 | 789700 |
| 2022-02-23 | 14.82 | $26.76 | 277800 |
| 2022-02-22 | 14.96 | $27.60 | 335600 |
| 2022-02-18 | 15.47 | $28.45 | 247900 |
| 2022-02-17 | 15.97 | $28.92 | 358700 |
| 2022-02-16 | 16.24 | $29.58 | 571800 |
| 2022-02-15 | 16.43 | $29.03 | 322700 |
| 2022-02-14 | 17.06 | $27.73 | 435200 |
| 2022-02-11 | 17.87 | $27.94 | 460900 |
| 2022-02-10 | 18.72 | $28.24 | 319000 |
| 2022-02-09 | 19.68 | $28.13 | 309800 |
| 2022-02-08 | 20.53 | $27.62 | 375400 |
| 2022-02-07 | 20.92 | $26.53 | 299700 |
| 2022-02-04 | 21.09 | $26.65 | 529200 |
| 2022-02-03 | 21.06 | $27.01 | 652600 |
| 2022-02-02 | 21.41 | $27.87 | 843200 |
| 2022-02-01 | 21.75 | $27.47 | 713400 |
| 2022-01-31 | 21.79 | $27.17 | 705500 |
| 2022-01-28 | 21.56 | $26.25 | 619200 |
| 2022-01-27 | 20.65 | $25.93 | 491500 |
| 2022-01-26 | 19.91 | $25.53 | 318500 |
| 2022-01-25 | 19.14 | $26.31 | 297000 |
| 2022-01-24 | 18.53 | $26.46 | 690300 |
| 2022-01-21 | 17.79 | $25.22 | 346300 |
| 2022-01-20 | 17.19 | $25.71 | 291900 |
| 2022-01-19 | 16.80 | $27.06 | 289200 |
| 2022-01-18 | 16.99 | $27.16 | 265600 |
| 2022-01-14 | 17.09 | $27.53 | 327200 |
| 2022-01-13 | 17.31 | $27.47 | 399000 |
| 2022-01-12 | 17.65 | $26.88 | 447900 |
| 2022-01-11 | 17.61 | $27.02 | 374300 |
| 2022-01-10 | 17.36 | $26.95 | 355900 |
| 2022-01-07 | 17.16 | $27.28 | 251200 |
| 2022-01-06 | 17.46 | $28.16 | 252700 |
| 2022-01-05 | 17.84 | $27.81 | 250100 |
| 2022-01-04 | 18.39 | $28.81 | 254600 |
| 2022-01-03 | 19.08 | $28.27 | 342100 |
| 2021-12-31 | 19.76 | $27.64 | 285800 |
| 2021-12-30 | 19.87 | $27.63 | 154200 |
| 2021-12-29 | 20.03 | $27.63 | 161500 |
| 2021-12-28 | 20.16 | $27.28 | 344900 |
| 2021-12-27 | 20.36 | $27.71 | 316400 |
| 2021-12-23 | 20.50 | $27.17 | 258300 |
| 2021-12-22 | 20.46 | $27.05 | 1.1M |
| 2021-12-21 | 20.27 | $26.57 | 584000 |
| 2021-12-20 | 19.98 | $25.57 | 556800 |
| 2021-12-17 | 19.24 | $26.29 | 1.2M |
| 2021-12-16 | 18.64 | $25.91 | 485400 |
| 2021-12-15 | 18.07 | $26.85 | 606400 |
| 2021-12-14 | 17.32 | $26.85 | 463800 |
| 2021-12-13 | 16.76 | $26.64 | 464900 |
| 2021-12-10 | 16.17 | $27.49 | 329900 |
| 2021-12-09 | 15.85 | $28.19 | 265300 |
| 2021-12-08 | 15.83 | $29.43 | 306000 |
| 2021-12-07 | 16.10 | $29.45 | 391300 |
| 2021-12-06 | 16.48 | $28.71 | 610800 |
| 2021-12-03 | 16.37 | $27.80 | 475700 |
| 2021-12-02 | 16.26 | $29.40 | 542300 |
| 2021-12-01 | 16.53 | $30.44 | 1.0M |
| 2021-11-30 | 17.40 | $29.64 | 548100 |
| 2021-11-29 | 17.25 | $30.92 | 379200 |
| 2021-11-26 | 17.75 | $30.71 | 247300 |
| 2021-11-24 | 17.90 | $31.93 | 261900 |
| 2021-11-23 | 18.56 | $32.23 | 279900 |
| 2021-11-22 | 19.02 | $32.46 | 172800 |
| 2021-11-19 | 19.18 | $31.96 | 172800 |
| 2021-11-18 | 19.46 | $32.92 | 254900 |
| 2021-11-17 | 19.24 | $32.62 | 178300 |
| 2021-11-16 | 19.12 | $33.13 | 175400 |
| 2021-11-15 | 18.29 | $32.50 | 207200 |
| 2021-11-12 | 17.42 | $32.81 | 145300 |
| 2021-11-11 | 16.67 | $32.49 | 228400 |
| 2021-11-10 | 15.79 | $32.32 | 211400 |
| 2021-11-09 | 14.86 | $32.73 | 257900 |
| 2021-11-08 | 14.02 | $31.89 | 283900 |
| 2021-11-05 | 13.36 | $31.69 | 359200 |
| 2021-11-04 | 12.73 | $30.63 | 390300 |
| 2021-11-03 | 12.42 | $30.48 | 453700 |
| 2021-11-02 | 12.28 | $28.95 | 408400 |
| 2021-11-01 | 12.63 | $29.59 | 680400 |
| 2021-10-29 | 13.06 | $28.66 | 305300 |
| 2021-10-28 | 13.57 | $28.49 | 210100 |
| 2021-10-27 | 14.10 | $27.90 | 275300 |
| 2021-10-26 | 14.46 | $28.59 | 223600 |
| 2021-10-25 | 15.02 | $29.36 | 194900 |
| 2021-10-22 | 15.80 | $28.40 | 176000 |
| 2021-10-21 | 16.31 | $28.29 | 276500 |
| 2021-10-20 | 16.89 | $28.18 | 199000 |
| 2021-10-19 | 17.38 | $27.87 | 166600 |
| 2021-10-18 | 17.92 | $28.43 | 197900 |
| 2021-10-15 | 18.44 | $28.17 | 261400 |
| 2021-10-14 | 19.23 | $28.41 | 203500 |
| 2021-10-13 | 20.11 | $28.18 | 219700 |
| 2021-10-12 | 20.67 | $27.65 | 302100 |
| 2021-10-11 | 20.99 | $26.95 | 197600 |
| 2021-10-08 | 21.35 | $27.38 | 181200 |
| 2021-10-07 | 21.88 | $28.26 | 420800 |
| 2021-10-06 | 22.67 | $27.49 | 350100 |
| 2021-10-05 | 23.50 | $28.90 | 294300 |
| 2021-10-04 | 24.52 | $29.14 | 223900 |
| 2021-10-01 | 25.45 | $29.13 | 404700 |
| 2021-09-30 | 26.53 | $28.30 | 424700 |
| 2021-09-29 | 27.57 | $30.05 | 242900 |
| 2021-09-28 | 27.86 | $30.48 | 277300 |
| 2021-09-27 | 27.95 | $30.84 | 282600 |
| 2021-09-24 | 28.05 | $29.93 | 285200 |
| 2021-09-23 | 28.49 | $29.81 | 278200 |
| 2021-09-22 | 28.71 | $29.17 | 341800 |
| 2021-09-21 | 29.26 | $28.21 | 318200 |
| 2021-09-20 | 30.09 | $28.34 | 407300 |
| 2021-09-17 | 31.13 | $28.45 | 989000 |
| 2021-09-16 | 31.96 | $28.53 | 380300 |
| 2021-09-15 | 32.61 | $29.05 | 272100 |
| 2021-09-14 | 33.40 | $29.05 | 355400 |
| 2021-09-13 | 34.22 | $29.11 | 316400 |
| 2021-09-10 | 34.88 | $29.28 | 291800 |
| 2021-09-09 | 35.36 | $30.07 | 309600 |
| 2021-09-08 | 35.90 | $29.53 | 356200 |
| 2021-09-07 | 36.44 | $31.28 | 431400 |
| 2021-09-03 | 36.26 | $32.03 | 376500 |
| 2021-09-02 | 35.71 | $32.70 | 710500 |
| 2021-09-01 | 35.13 | $32.56 | 707700 |
| 2021-08-31 | 34.96 | $30.93 | 432100 |
| 2021-08-30 | 35.12 | $31.05 | 376000 |
| 2021-08-27 | 35.08 | $31.68 | 416800 |
| 2021-08-26 | 35.04 | $30.27 | 225700 |
| 2021-08-25 | 35.30 | $31.31 | 303600 |
| 2021-08-24 | 35.24 | $31.38 | 248800 |
| 2021-08-23 | 35.13 | $30.58 | 295100 |
| 2021-08-20 | 35.13 | $30.10 | 340300 |
| 2021-08-19 | 35.25 | $29.41 | 444000 |
| 2021-08-18 | 35.41 | $29.40 | 510800 |
| 2021-08-17 | 35.48 | $29.21 | 502000 |
| 2021-08-16 | 35.76 | $29.63 | 237600 |
| 2021-08-13 | 35.74 | $29.95 | 178700 |
| 2021-08-12 | 35.64 | $30.06 | 184300 |
| 2021-08-11 | 35.44 | $30.29 | 244800 |
| 2021-08-10 | 35.28 | $29.75 | 477500 |
| 2021-08-09 | 35.13 | $28.60 | 272500 |
| 2021-08-06 | 35.08 | $29.72 | 441400 |
| 2021-08-05 | 34.70 | $29.46 | 667900 |
| 2021-08-04 | 34.37 | $29.04 | 278900 |
| 2021-08-03 | 34.01 | $30.24 | 269800 |
| 2021-08-02 | 33.64 | $29.76 | 344400 |
| 2021-07-30 | 33.00 | $29.86 | 405000 |
| 2021-07-29 | 32.37 | $30.15 | 255000 |
| 2021-07-28 | 31.75 | $29.33 | 194700 |
| 2021-07-27 | 31.12 | $29.75 | 221100 |
| 2021-07-26 | 30.30 | $30.12 | 158200 |
| 2021-07-23 | 29.32 | $29.66 | 308600 |
| 2021-07-22 | 28.33 | $29.27 | 296100 |
| 2021-07-21 | 27.30 | $30.23 | 228400 |
| 2021-07-20 | 25.99 | $29.31 | 330500 |
| 2021-07-19 | 24.73 | $27.86 | 495800 |
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