Is Highwoods Properties, Inc. (HIW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Highwoods Properties, Inc. (HIW) research center and poll results.
NYSE : HIW
Highwoods Properties, Inc. — Technical Indicators
$32.78 USD
$0.28 (0.86%)
- Volume
- 1.34M
- Average Volume
- 1.77M
- Market Capitalization
- $3.61B
- P/E Ratio
- 39.02
- Dividend Yield
- 6.10%
- Price Target
- $30.00
- Year High
- $33.88
- Year Low
- $20.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.36
- Current Ratio
- $1.73
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
31.71
2026-07-23
Close Price
$32.78
Vol: 1.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.49
Average
30.34
Maximum
47.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 31.71 | $32.78 | 1.3M |
| 2026-07-22 | 31.51 | $32.50 | 1.8M |
| 2026-07-21 | 31.37 | $33.08 | 1.5M |
| 2026-07-20 | 31.18 | $32.97 | 1.5M |
| 2026-07-17 | 31.00 | $33.32 | 992147 |
| 2026-07-16 | 30.76 | $33.41 | 1.2M |
| 2026-07-15 | 30.56 | $32.36 | 1.4M |
| 2026-07-14 | 30.42 | $32.09 | 1.2M |
| 2026-07-13 | 30.31 | $31.33 | 1.3M |
| 2026-07-10 | 30.25 | $31.22 | 1.7M |
| 2026-07-09 | 30.20 | $31.55 | 1.3M |
| 2026-07-08 | 30.11 | $31.25 | 1.9M |
| 2026-07-07 | 29.98 | $32.09 | 1.4M |
| 2026-07-06 | 29.77 | $31.98 | 1.3M |
| 2026-07-02 | 29.55 | $31.86 | 1.9M |
| 2026-07-01 | 29.30 | $30.91 | 1.6M |
| 2026-06-30 | 29.10 | $30.16 | 1.6M |
| 2026-06-29 | 28.91 | $30.18 | 1.4M |
| 2026-06-26 | 28.71 | $29.90 | 16.7M |
| 2026-06-25 | 28.52 | $29.22 | 1.4M |
| 2026-06-24 | 28.37 | $28.91 | 1.8M |
| 2026-06-23 | 28.24 | $29.53 | 1.1M |
| 2026-06-22 | 28.04 | $29.38 | 1.2M |
| 2026-06-18 | 27.85 | $29.28 | 2.2M |
| 2026-06-17 | 27.66 | $28.62 | 1.6M |
| 2026-06-16 | 27.49 | $29.45 | 1.9M |
| 2026-06-15 | 27.30 | $29.47 | 1.7M |
| 2026-06-12 | 27.10 | $29.84 | 1.3M |
| 2026-06-11 | 26.92 | $30.25 | 2.0M |
| 2026-06-10 | 26.71 | $30.20 | 3.1M |
| 2026-06-09 | 26.48 | $29.80 | 3.0M |
| 2026-06-08 | 26.26 | $28.49 | 1.8M |
| 2026-06-05 | 26.10 | $27.88 | 1.3M |
| 2026-06-04 | 25.99 | $27.60 | 1.7M |
| 2026-06-03 | 25.90 | $26.96 | 1.3M |
| 2026-06-02 | 25.81 | $26.86 | 1.2M |
| 2026-06-01 | 25.69 | $26.39 | 1.4M |
| 2026-05-29 | 25.60 | $26.10 | 2.8M |
| 2026-05-28 | 25.51 | $26.07 | 839600 |
| 2026-05-27 | 25.40 | $26.27 | 1.3M |
| 2026-05-26 | 25.33 | $26.27 | 1.2M |
| 2026-05-22 | 25.22 | $25.65 | 829822 |
| 2026-05-21 | 25.13 | $25.55 | 1.3M |
| 2026-05-20 | 25.04 | $25.46 | 1.1M |
| 2026-05-19 | 24.95 | $25.18 | 906806 |
| 2026-05-18 | 24.89 | $25.72 | 952400 |
| 2026-05-15 | 24.80 | $25.47 | 1.7M |
| 2026-05-14 | 24.71 | $26.21 | 2.4M |
| 2026-05-13 | 24.55 | $26.04 | 2.0M |
| 2026-05-12 | 24.41 | $25.56 | 1.5M |
| 2026-05-11 | 24.27 | $25.41 | 961500 |
| 2026-05-08 | 24.13 | $25.42 | 1.5M |
| 2026-05-07 | 23.98 | $25.57 | 1.6M |
| 2026-05-06 | 23.79 | $25.82 | 1.3M |
| 2026-05-05 | 23.61 | $25.10 | 909726 |
| 2026-05-04 | 23.43 | $24.46 | 1.0M |
| 2026-05-01 | 23.29 | $24.71 | 1.5M |
| 2026-04-30 | 23.13 | $24.31 | 2.1M |
| 2026-04-29 | 22.98 | $23.73 | 2.4M |
| 2026-04-28 | 22.87 | $24.92 | 1.9M |
| 2026-04-27 | 22.66 | $24.08 | 1.1M |
| 2026-04-24 | 22.49 | $23.89 | 888400 |
| 2026-04-23 | 22.35 | $23.66 | 1.2M |
| 2026-04-22 | 22.22 | $23.74 | 970813 |
| 2026-04-21 | 22.09 | $23.88 | 1.0M |
| 2026-04-20 | 21.96 | $24.10 | 960100 |
| 2026-04-17 | 21.78 | $23.56 | 1.0M |
| 2026-04-16 | 21.68 | $23.09 | 1.1M |
| 2026-04-15 | 21.60 | $23.18 | 1.9M |
| 2026-04-14 | 21.53 | $22.84 | 1.1M |
| 2026-04-13 | 21.47 | $22.51 | 1.0M |
| 2026-04-10 | 21.41 | $22.42 | 991400 |
| 2026-04-09 | 21.37 | $21.81 | 1.3M |
| 2026-04-08 | 21.37 | $22.22 | 1.1M |
| 2026-04-07 | 21.37 | $21.56 | 721126 |
| 2026-04-06 | 21.39 | $21.59 | 815400 |
| 2026-04-02 | 21.42 | $21.43 | 1.0M |
| 2026-04-01 | 21.50 | $21.42 | 1.2M |
| 2026-03-31 | 21.59 | $21.41 | 1.8M |
| 2026-03-30 | 21.64 | $20.90 | 1.8M |
| 2026-03-27 | 21.73 | $20.58 | 991100 |
| 2026-03-26 | 21.83 | $21.05 | 993742 |
| 2026-03-25 | 21.94 | $21.12 | 1.1M |
| 2026-03-24 | 22.05 | $21.06 | 864600 |
| 2026-03-23 | 22.15 | $21.25 | 1.5M |
| 2026-03-20 | 22.23 | $20.60 | 3.1M |
| 2026-03-19 | 22.37 | $21.59 | 1.2M |
| 2026-03-18 | 22.47 | $21.53 | 1.0M |
| 2026-03-17 | 22.55 | $21.79 | 990800 |
| 2026-03-16 | 22.61 | $21.46 | 1.1M |
| 2026-03-13 | 22.69 | $21.45 | 1.0M |
| 2026-03-12 | 22.72 | $21.57 | 1.4M |
| 2026-03-11 | 22.81 | $21.81 | 1.8M |
| 2026-03-10 | 23.02 | $22.30 | 2.1M |
| 2026-03-09 | 23.19 | $21.96 | 2.4M |
| 2026-03-06 | 23.39 | $22.14 | 1.4M |
| 2026-03-05 | 23.59 | $22.97 | 1.7M |
| 2026-03-04 | 23.74 | $23.19 | 1.4M |
| 2026-03-03 | 23.86 | $22.57 | 1.4M |
| 2026-03-02 | 23.99 | $22.62 | 1.4M |
| 2026-02-27 | 24.15 | $22.49 | 2.5M |
| 2026-02-26 | 24.32 | $23.42 | 1.2M |
| 2026-02-25 | 24.43 | $23.16 | 1.2M |
| 2026-02-24 | 24.58 | $23.07 | 1.0M |
| 2026-02-23 | 24.74 | $22.91 | 933845 |
| 2026-02-20 | 24.91 | $23.46 | 1.1M |
| 2026-02-19 | 25.07 | $23.52 | 2.4M |
| 2026-02-18 | 25.25 | $23.11 | 2.2M |
| 2026-02-17 | 25.45 | $22.95 | 2.1M |
| 2026-02-13 | 25.68 | $23.12 | 2.6M |
| 2026-02-12 | 25.88 | $22.03 | 3.6M |
| 2026-02-11 | 26.12 | $23.35 | 3.3M |
| 2026-02-10 | 26.30 | $25.99 | 1.3M |
| 2026-02-09 | 26.36 | $25.80 | 991600 |
| 2026-02-06 | 26.43 | $26.01 | 918400 |
| 2026-02-05 | 26.51 | $25.97 | 1.1M |
| 2026-02-04 | 26.53 | $25.99 | 1.1M |
| 2026-02-03 | 26.56 | $25.59 | 1.1M |
| 2026-02-02 | 26.56 | $25.27 | 998700 |
| 2026-01-30 | 26.59 | $25.85 | 1.5M |
| 2026-01-29 | 26.59 | $25.89 | 1.2M |
| 2026-01-28 | 26.60 | $25.47 | 1.1M |
| 2026-01-27 | 26.62 | $26.28 | 1.1M |
| 2026-01-26 | 26.59 | $26.22 | 949400 |
| 2026-01-23 | 26.56 | $26.35 | 1.0M |
| 2026-01-22 | 26.52 | $26.71 | 888740 |
| 2026-01-21 | 26.46 | $27.07 | 1.2M |
| 2026-01-20 | 26.37 | $27.07 | 2.5M |
| 2026-01-16 | 26.30 | $27.54 | 1.1M |
| 2026-01-15 | 26.20 | $27.20 | 789300 |
| 2026-01-14 | 26.12 | $26.80 | 892700 |
| 2026-01-13 | 26.07 | $26.89 | 977820 |
| 2026-01-12 | 26.02 | $27.24 | 1.4M |
| 2026-01-09 | 25.96 | $27.25 | 1.0M |
| 2026-01-08 | 25.90 | $27.49 | 1.5M |
| 2026-01-07 | 25.81 | $26.42 | 1.6M |
| 2026-01-06 | 25.77 | $26.61 | 1.6M |
| 2026-01-05 | 25.74 | $25.61 | 1.1M |
| 2026-01-02 | 25.79 | $25.88 | 1.0M |
| 2025-12-31 | 25.85 | $25.82 | 893246 |
| 2025-12-30 | 25.93 | $26.05 | 916102 |
| 2025-12-29 | 26.00 | $25.93 | 1.1M |
| 2025-12-26 | 26.09 | $25.59 | 959913 |
| 2025-12-24 | 26.21 | $25.62 | 361700 |
| 2025-12-23 | 26.30 | $25.53 | 999703 |
| 2025-12-22 | 26.39 | $25.53 | 1.2M |
| 2025-12-19 | 26.47 | $25.40 | 3.5M |
| 2025-12-18 | 26.56 | $25.51 | 1.1M |
| 2025-12-17 | 26.66 | $25.62 | 1.1M |
| 2025-12-16 | 26.78 | $25.64 | 1.3M |
| 2025-12-15 | 26.89 | $25.85 | 1.1M |
| 2025-12-12 | 27.06 | $25.86 | 783900 |
| 2025-12-11 | 27.21 | $26.06 | 1.1M |
| 2025-12-10 | 27.36 | $26.05 | 1.9M |
| 2025-12-09 | 27.52 | $25.56 | 4.2M |
| 2025-12-08 | 27.68 | $25.64 | 1.5M |
| 2025-12-05 | 27.87 | $26.03 | 1.8M |
| 2025-12-04 | 28.00 | $26.55 | 1.4M |
| 2025-12-03 | 28.11 | $27.15 | 1.3M |
| 2025-12-02 | 28.18 | $27.34 | 1.2M |
| 2025-12-01 | 28.24 | $27.51 | 1.0M |
| 2025-11-28 | 28.30 | $27.80 | 503011 |
| 2025-11-26 | 28.34 | $27.88 | 1.4M |
| 2025-11-25 | 28.36 | $27.56 | 2.4M |
| 2025-11-24 | 28.46 | $27.16 | 1.3M |
| 2025-11-21 | 28.58 | $27.29 | 1.5M |
| 2025-11-20 | 28.71 | $27.18 | 1.1M |
| 2025-11-19 | 28.83 | $27.50 | 974800 |
| 2025-11-18 | 28.93 | $28.08 | 944440 |
| 2025-11-17 | 29.01 | $27.80 | 595220 |
| 2025-11-14 | 29.11 | $29.14 | 762301 |
| 2025-11-13 | 29.15 | $29.00 | 1.2M |
| 2025-11-12 | 29.19 | $29.03 | 571102 |
| 2025-11-11 | 29.24 | $29.25 | 702000 |
| 2025-11-10 | 29.27 | $28.76 | 2.0M |
| 2025-11-07 | 29.32 | $29.36 | 666031 |
| 2025-11-06 | 29.37 | $28.74 | 631512 |
| 2025-11-05 | 29.48 | $28.76 | 1.3M |
| 2025-11-04 | 29.62 | $28.47 | 1.5M |
| 2025-11-03 | 29.78 | $28.53 | 1.6M |
| 2025-10-31 | 29.96 | $28.63 | 1.8M |
| 2025-10-30 | 30.15 | $28.64 | 1.1M |
| 2025-10-29 | 30.33 | $28.41 | 2.0M |
| 2025-10-28 | 30.51 | $29.52 | 1.4M |
| 2025-10-27 | 30.63 | $29.57 | 1.0M |
| 2025-10-24 | 30.71 | $29.73 | 709130 |
| 2025-10-23 | 30.79 | $29.64 | 984300 |
| 2025-10-22 | 30.86 | $29.56 | 837400 |
| 2025-10-21 | 30.95 | $29.58 | 1.3M |
| 2025-10-20 | 31.05 | $29.79 | 711602 |
| 2025-10-17 | 31.16 | $30.04 | 600736 |
| 2025-10-16 | 31.24 | $29.72 | 711111 |
| 2025-10-15 | 31.36 | $30.14 | 1.1M |
| 2025-10-14 | 31.45 | $29.90 | 1.1M |
| 2025-10-13 | 31.56 | $29.69 | 1.1M |
| 2025-10-10 | 31.69 | $30.29 | 718000 |
| 2025-10-09 | 31.79 | $30.94 | 516200 |
| 2025-10-08 | 31.86 | $31.58 | 835023 |
| 2025-10-07 | 31.87 | $31.74 | 667200 |
| 2025-10-06 | 31.88 | $32.10 | 517200 |
| 2025-10-03 | 31.87 | $32.44 | 806712 |
| 2025-10-02 | 31.84 | $32.20 | 875900 |
| 2025-10-01 | 31.79 | $32.06 | 1.2M |
| 2025-09-30 | 31.74 | $31.82 | 793748 |
| 2025-09-29 | 31.71 | $31.23 | 942000 |
| 2025-09-26 | 31.73 | $31.30 | 697120 |
| 2025-09-25 | 31.72 | $31.04 | 1.1M |
| 2025-09-24 | 31.71 | $31.32 | 1.1M |
| 2025-09-23 | 31.64 | $31.73 | 1.0M |
| 2025-09-22 | 31.56 | $31.90 | 859711 |
| 2025-09-19 | 31.46 | $31.66 | 1.9M |
| 2025-09-18 | 31.33 | $32.17 | 771644 |
| 2025-09-17 | 31.19 | $31.81 | 1.2M |
| 2025-09-16 | 31.07 | $32.20 | 1.2M |
| 2025-09-15 | 30.91 | $32.21 | 1.0M |
| 2025-09-12 | 30.76 | $32.39 | 1.0M |
| 2025-09-11 | 30.62 | $32.32 | 1.0M |
| 2025-09-10 | 30.49 | $31.81 | 1.1M |
| 2025-09-09 | 30.35 | $31.79 | 1.3M |
| 2025-09-08 | 30.18 | $31.90 | 1.5M |
| 2025-09-05 | 30.02 | $31.85 | 1.0M |
| 2025-09-04 | 29.86 | $31.29 | 1.2M |
| 2025-09-03 | 29.75 | $31.10 | 993146 |
| 2025-09-02 | 29.62 | $31.27 | 953800 |
| 2025-08-29 | 29.48 | $31.53 | 1.7M |
| 2025-08-28 | 29.34 | $31.10 | 1.5M |
| 2025-08-27 | 29.23 | $30.81 | 1.4M |
| 2025-08-26 | 29.14 | $29.96 | 1.1M |
| 2025-08-25 | 29.16 | $30.07 | 1.0M |
| 2025-08-22 | 29.14 | $29.89 | 753500 |
| 2025-08-21 | 29.16 | $29.21 | 675137 |
| 2025-08-20 | 29.21 | $29.29 | 1.1M |
| 2025-08-19 | 29.29 | $29.49 | 756000 |
| 2025-08-18 | 29.36 | $28.87 | 1.1M |
| 2025-08-15 | 29.44 | $29.27 | 844500 |
| 2025-08-14 | 29.49 | $29.67 | 1.5M |
| 2025-08-13 | 29.52 | $29.68 | 1.2M |
| 2025-08-12 | 29.60 | $28.95 | 1.1M |
| 2025-08-11 | 29.70 | $28.32 | 1.2M |
| 2025-08-08 | 29.88 | $28.69 | 1.1M |
| 2025-08-07 | 30.02 | $28.74 | 1.2M |
| 2025-08-06 | 30.15 | $29.04 | 2.1M |
| 2025-08-05 | 30.25 | $28.56 | 1.4M |
| 2025-08-04 | 30.37 | $28.47 | 1.4M |
| 2025-08-01 | 30.48 | $28.62 | 1.4M |
| 2025-07-31 | 30.62 | $29.01 | 1.9M |
| 2025-07-30 | 30.73 | $29.03 | 2.7M |
| 2025-07-29 | 30.84 | $30.25 | 1.8M |
| 2025-07-28 | 30.88 | $29.73 | 1.0M |
| 2025-07-25 | 30.95 | $30.25 | 734300 |
| 2025-07-24 | 31.00 | $30.23 | 392312 |
| 2025-07-23 | 31.03 | $30.84 | 681700 |
| 2025-07-22 | 31.06 | $30.88 | 757221 |
| 2025-07-21 | 31.08 | $30.51 | 518269 |
| 2025-07-18 | 31.14 | $30.31 | 442428 |
| 2025-07-17 | 31.21 | $30.37 | 1.0M |
| 2025-07-16 | 31.26 | $31.11 | 642600 |
| 2025-07-15 | 31.28 | $31.13 | 613100 |
| 2025-07-14 | 31.30 | $31.91 | 796334 |
| 2025-07-11 | 31.30 | $31.46 | 693443 |
| 2025-07-10 | 31.30 | $31.30 | 497121 |
| 2025-07-09 | 31.31 | $30.98 | 982700 |
| 2025-07-08 | 31.32 | $30.97 | 835818 |
| 2025-07-07 | 31.32 | $30.79 | 543129 |
| 2025-07-03 | 31.30 | $31.35 | 371700 |
| 2025-07-02 | 31.25 | $31.11 | 903817 |
| 2025-07-01 | 31.21 | $31.26 | 934700 |
| 2025-06-30 | 31.16 | $31.09 | 1.0M |
| 2025-06-27 | 31.09 | $31.11 | 1.3M |
| 2025-06-26 | 31.04 | $31.30 | 1.4M |
| 2025-06-25 | 30.95 | $30.86 | 1.4M |
| 2025-06-24 | 30.89 | $31.34 | 1.1M |
| 2025-06-23 | 30.76 | $31.41 | 838519 |
| 2025-06-20 | 30.63 | $31.55 | 969900 |
| 2025-06-18 | 30.51 | $31.82 | 1.2M |
| 2025-06-17 | 30.42 | $31.44 | 588118 |
| 2025-06-16 | 30.36 | $31.51 | 974436 |
| 2025-06-13 | 30.33 | $31.49 | 571300 |
| 2025-06-12 | 30.28 | $31.85 | 1.2M |
| 2025-06-11 | 30.18 | $31.40 | 594938 |
| 2025-06-10 | 30.13 | $31.52 | 779300 |
| 2025-06-09 | 30.08 | $31.16 | 632600 |
| 2025-06-06 | 30.02 | $31.08 | 868833 |
| 2025-06-05 | 29.94 | $30.44 | 500700 |
| 2025-06-04 | 29.87 | $30.24 | 1.2M |
| 2025-06-03 | 29.82 | $30.31 | 912400 |
| 2025-06-02 | 29.76 | $30.25 | 1.0M |
| 2025-05-30 | 29.71 | $29.70 | 771000 |
| 2025-05-29 | 29.66 | $30.15 | 914600 |
| 2025-05-28 | 29.57 | $29.54 | 1.2M |
| 2025-05-27 | 29.48 | $29.51 | 1.4M |
| 2025-05-23 | 29.43 | $28.73 | 831804 |
| 2025-05-22 | 29.40 | $29.00 | 638473 |
| 2025-05-21 | 29.37 | $29.14 | 705400 |
| 2025-05-20 | 29.31 | $29.99 | 1.1M |
| 2025-05-19 | 29.20 | $30.21 | 670709 |
| 2025-05-16 | 29.04 | $30.85 | 683500 |
| 2025-05-15 | 28.88 | $30.49 | 714408 |
| 2025-05-14 | 28.72 | $29.89 | 1.4M |
| 2025-05-13 | 28.60 | $30.46 | 690739 |
| 2025-05-12 | 28.43 | $30.41 | 834529 |
| 2025-05-09 | 28.23 | $29.97 | 886300 |
| 2025-05-08 | 28.04 | $29.49 | 943900 |
| 2025-05-07 | 27.91 | $29.09 | 1.2M |
| 2025-05-06 | 27.72 | $29.19 | 797500 |
| 2025-05-05 | 27.57 | $29.19 | 925000 |
| 2025-05-02 | 27.46 | $29.18 | 1.1M |
| 2025-05-01 | 27.40 | $28.66 | 1.3M |
| 2025-04-30 | 27.46 | $28.44 | 2.2M |
| 2025-04-29 | 27.51 | $27.73 | 1.6M |
| 2025-04-28 | 27.61 | $28.41 | 853504 |
| 2025-04-25 | 27.65 | $28.22 | 649000 |
| 2025-04-24 | 27.69 | $28.29 | 701839 |
| 2025-04-23 | 27.74 | $28.08 | 721936 |
| 2025-04-22 | 27.80 | $27.69 | 752617 |
| 2025-04-21 | 27.88 | $27.10 | 830229 |
| 2025-04-17 | 27.97 | $27.57 | 623527 |
| 2025-04-16 | 28.03 | $27.29 | 686944 |
| 2025-04-15 | 28.12 | $27.48 | 586900 |
| 2025-04-14 | 28.18 | $27.15 | 625900 |
| 2025-04-11 | 28.27 | $26.41 | 669500 |
| 2025-04-10 | 28.36 | $26.08 | 781431 |
| 2025-04-09 | 28.44 | $26.92 | 1.2M |
| 2025-04-08 | 28.52 | $25.31 | 1.2M |
| 2025-04-07 | 28.69 | $26.15 | 1.6M |
| 2025-04-04 | 28.85 | $27.13 | 1.6M |
| 2025-04-03 | 28.97 | $27.91 | 788600 |
| 2025-04-02 | 29.00 | $29.85 | 637900 |
| 2025-04-01 | 28.94 | $29.50 | 1.0M |
| 2025-03-31 | 28.87 | $29.64 | 1.2M |
| 2025-03-28 | 28.85 | $29.22 | 856418 |
| 2025-03-27 | 28.84 | $29.04 | 682800 |
| 2025-03-26 | 28.83 | $29.34 | 528744 |
| 2025-03-25 | 28.80 | $29.25 | 884600 |
| 2025-03-24 | 28.78 | $29.32 | 1.1M |
| 2025-03-21 | 28.76 | $28.79 | 1.8M |
| 2025-03-20 | 28.78 | $28.90 | 1.0M |
| 2025-03-19 | 28.81 | $28.96 | 779012 |
| 2025-03-18 | 28.81 | $28.72 | 1.0M |
| 2025-03-17 | 28.82 | $29.01 | 954800 |
| 2025-03-14 | 28.83 | $28.19 | 1.1M |
| 2025-03-13 | 28.88 | $27.69 | 1.1M |
| 2025-03-12 | 28.92 | $28.50 | 1.7M |
| 2025-03-11 | 28.95 | $28.77 | 1.9M |
| 2025-03-10 | 28.95 | $29.28 | 2.0M |
| 2025-03-07 | 28.96 | $29.44 | 1.5M |
| 2025-03-06 | 28.95 | $28.49 | 1.6M |
| 2025-03-05 | 28.98 | $28.82 | 1.1M |
| 2025-03-04 | 28.99 | $28.08 | 895830 |
| 2025-03-03 | 29.06 | $29.09 | 1.2M |
| 2025-02-28 | 29.10 | $29.13 | 1.4M |
| 2025-02-27 | 29.12 | $28.80 | 1.0M |
| 2025-02-26 | 29.10 | $28.73 | 892142 |
| 2025-02-25 | 29.13 | $28.89 | 1.2M |
| 2025-02-24 | 29.18 | $28.96 | 1.3M |
| 2025-02-21 | 29.20 | $29.22 | 1.3M |
| 2025-02-20 | 29.21 | $29.45 | 1.4M |
| 2025-02-19 | 29.24 | $28.99 | 914529 |
| 2025-02-18 | 29.31 | $28.84 | 932000 |
| 2025-02-14 | 29.38 | $29.18 | 1.2M |
| 2025-02-13 | 29.41 | $29.26 | 1.0M |
| 2025-02-12 | 29.43 | $28.48 | 1.6M |
| 2025-02-11 | 29.47 | $29.05 | 1.4M |
| 2025-02-10 | 29.46 | $28.89 | 1.1M |
| 2025-02-07 | 29.43 | $29.43 | 703400 |
| 2025-02-06 | 29.42 | $29.27 | 798000 |
| 2025-02-05 | 29.42 | $29.01 | 794005 |
| 2025-02-04 | 29.47 | $29.13 | 1.9M |
| 2025-02-03 | 29.55 | $29.40 | 713000 |
| 2025-01-31 | 29.61 | $29.79 | 1.0M |
| 2025-01-30 | 29.65 | $29.56 | 869500 |
| 2025-01-29 | 29.68 | $28.53 | 743900 |
| 2025-01-28 | 29.77 | $29.27 | 841706 |
| 2025-01-27 | 29.84 | $29.85 | 1.2M |
| 2025-01-24 | 29.87 | $29.41 | 871556 |
| 2025-01-23 | 29.91 | $29.37 | 1.1M |
| 2025-01-22 | 29.95 | $30.07 | 574900 |
| 2025-01-21 | 29.91 | $30.48 | 432414 |
| 2025-01-17 | 29.87 | $30.22 | 575600 |
| 2025-01-16 | 29.92 | $29.77 | 585111 |
| 2025-01-15 | 30.00 | $29.57 | 854000 |
| 2025-01-14 | 30.07 | $29.28 | 1.1M |
| 2025-01-13 | 30.15 | $28.84 | 576200 |
| 2025-01-10 | 30.24 | $28.34 | 748617 |
| 2025-01-08 | 30.36 | $29.29 | 674100 |
| 2025-01-07 | 30.48 | $29.23 | 1.1M |
| 2025-01-06 | 30.60 | $29.91 | 587503 |
| 2025-01-03 | 30.68 | $30.78 | 815300 |
| 2025-01-02 | 30.72 | $30.66 | 731100 |
| 2024-12-31 | 30.75 | $30.58 | 650419 |
| 2024-12-30 | 30.80 | $30.12 | 620300 |
| 2024-12-27 | 30.92 | $30.34 | 602320 |
| 2024-12-26 | 31.03 | $30.60 | 628502 |
| 2024-12-24 | 31.12 | $30.46 | 532900 |
| 2024-12-23 | 31.21 | $30.30 | 962313 |
| 2024-12-20 | 31.30 | $30.08 | 3.6M |
| 2024-12-19 | 31.39 | $29.37 | 1.5M |
| 2024-12-18 | 31.50 | $29.64 | 1.4M |
| 2024-12-17 | 31.59 | $31.25 | 642100 |
| 2024-12-16 | 31.60 | $31.32 | 835826 |
| 2024-12-13 | 31.61 | $31.07 | 519723 |
| 2024-12-12 | 31.65 | $30.78 | 582100 |
| 2024-12-11 | 31.72 | $30.65 | 1.4M |
| 2024-12-10 | 31.80 | $30.69 | 1.2M |
| 2024-12-09 | 31.93 | $31.73 | 721531 |
| 2024-12-06 | 32.03 | $31.62 | 668307 |
| 2024-12-05 | 32.14 | $31.64 | 994400 |
| 2024-12-04 | 32.24 | $31.53 | 814164 |
| 2024-12-03 | 32.33 | $31.17 | 658435 |
| 2024-12-02 | 32.42 | $31.72 | 1.0M |
| 2024-11-29 | 32.47 | $32.46 | 435727 |
| 2024-11-27 | 32.52 | $32.45 | 483445 |
| 2024-11-26 | 32.61 | $32.44 | 687400 |
| 2024-11-25 | 32.71 | $32.34 | 1.2M |
| 2024-11-22 | 32.83 | $31.96 | 1.5M |
| 2024-11-21 | 32.98 | $31.89 | 1.2M |
| 2024-11-20 | 33.16 | $31.61 | 1.1M |
| 2024-11-19 | 33.37 | $31.46 | 895500 |
| 2024-11-18 | 33.57 | $31.39 | 721700 |
| 2024-11-15 | 33.78 | $31.66 | 835602 |
| 2024-11-14 | 34.02 | $31.82 | 1.4M |
| 2024-11-13 | 34.23 | $32.20 | 1.0M |
| 2024-11-12 | 34.40 | $32.27 | 1.2M |
| 2024-11-11 | 34.55 | $33.19 | 1.4M |
| 2024-11-08 | 34.60 | $33.79 | 1.4M |
| 2024-11-07 | 34.59 | $33.82 | 1.7M |
| 2024-11-06 | 34.55 | $33.67 | 1.0M |
| 2024-11-05 | 34.51 | $33.27 | 997200 |
| 2024-11-04 | 34.46 | $33.04 | 2.0M |
| 2024-11-01 | 34.44 | $32.64 | 1.2M |
| 2024-10-31 | 34.45 | $33.54 | 759011 |
| 2024-10-30 | 34.42 | $34.28 | 894943 |
| 2024-10-29 | 34.36 | $34.39 | 1.2M |
| 2024-10-28 | 34.30 | $34.73 | 791400 |
| 2024-10-25 | 34.24 | $34.84 | 1.0M |
| 2024-10-24 | 34.14 | $35.59 | 1.5M |
| 2024-10-23 | 34.01 | $35.75 | 1.8M |
| 2024-10-22 | 33.88 | $35.59 | 1.3M |
| 2024-10-21 | 33.78 | $35.58 | 817300 |
| 2024-10-18 | 33.68 | $36.37 | 668200 |
| 2024-10-17 | 33.52 | $35.98 | 680200 |
| 2024-10-16 | 33.40 | $35.61 | 829113 |
| 2024-10-15 | 33.27 | $35.26 | 1.5M |
| 2024-10-14 | 33.15 | $34.23 | 784142 |
| 2024-10-11 | 33.09 | $33.61 | 586914 |
| 2024-10-10 | 33.05 | $33.12 | 739123 |
| 2024-10-09 | 33.02 | $32.80 | 494020 |
| 2024-10-08 | 32.98 | $32.33 | 500900 |
| 2024-10-07 | 32.96 | $32.51 | 297300 |
| 2024-10-04 | 32.91 | $32.85 | 488727 |
| 2024-10-03 | 32.85 | $32.94 | 659825 |
| 2024-10-02 | 32.79 | $33.05 | 423636 |
| 2024-10-01 | 32.73 | $33.27 | 573728 |
| 2024-09-30 | 32.65 | $33.51 | 1.2M |
| 2024-09-27 | 32.59 | $32.87 | 523533 |
| 2024-09-26 | 32.53 | $32.99 | 370700 |
| 2024-09-25 | 32.47 | $33.07 | 546203 |
| 2024-09-24 | 32.42 | $33.59 | 682843 |
| 2024-09-23 | 32.33 | $33.60 | 522612 |
| 2024-09-20 | 32.25 | $33.25 | 1.7M |
| 2024-09-19 | 32.15 | $33.58 | 1.0M |
| 2024-09-18 | 32.03 | $33.05 | 841600 |
| 2024-09-17 | 31.93 | $32.71 | 543029 |
| 2024-09-16 | 31.86 | $33.12 | 446400 |
| 2024-09-13 | 31.79 | $32.84 | 542266 |
| 2024-09-12 | 31.75 | $32.39 | 543543 |
| 2024-09-11 | 31.69 | $32.12 | 350100 |
| 2024-09-10 | 31.63 | $31.79 | 540600 |
| 2024-09-09 | 31.56 | $31.62 | 1.1M |
| 2024-09-06 | 31.51 | $31.55 | 381900 |
| 2024-09-05 | 31.46 | $31.80 | 438026 |
| 2024-09-04 | 31.38 | $31.81 | 424137 |
| 2024-09-03 | 31.32 | $31.74 | 951912 |
| 2024-08-30 | 31.20 | $32.22 | 628739 |
| 2024-08-29 | 31.08 | $31.67 | 572000 |
| 2024-08-28 | 31.03 | $31.92 | 413308 |
| 2024-08-27 | 30.98 | $31.95 | 483000 |
| 2024-08-26 | 30.92 | $31.88 | 684519 |
| 2024-08-23 | 30.85 | $31.97 | 452500 |
| 2024-08-22 | 30.78 | $31.26 | 457526 |
| 2024-08-21 | 30.67 | $31.28 | 538925 |
| 2024-08-20 | 30.57 | $31.03 | 545679 |
| 2024-08-19 | 30.45 | $31.26 | 553605 |
| 2024-08-16 | 30.30 | $31.70 | 589942 |
| 2024-08-15 | 30.10 | $31.96 | 1.2M |
| 2024-08-14 | 29.91 | $31.26 | 1.0M |
| 2024-08-13 | 29.78 | $30.97 | 728300 |
| 2024-08-12 | 29.68 | $30.28 | 483400 |
| 2024-08-09 | 29.59 | $30.75 | 305900 |
| 2024-08-08 | 29.45 | $30.51 | 567047 |
| 2024-08-07 | 29.31 | $30.23 | 884227 |
| 2024-08-06 | 29.14 | $30.48 | 1.0M |
| 2024-08-05 | 28.94 | $29.32 | 842600 |
| 2024-08-02 | 28.79 | $29.92 | 820100 |
| 2024-08-01 | 28.60 | $30.64 | 1.2M |
| 2024-07-31 | 28.39 | $30.97 | 1.1M |
| 2024-07-30 | 28.16 | $30.65 | 1.2M |
| 2024-07-29 | 27.95 | $30.52 | 1.3M |
| 2024-07-26 | 27.74 | $30.62 | 1.6M |
| 2024-07-25 | 27.48 | $29.14 | 1.6M |
| 2024-07-24 | 27.29 | $29.19 | 2.1M |
| 2024-07-23 | 27.12 | $28.72 | 704124 |
| 2024-07-22 | 27.01 | $28.15 | 755600 |
| 2024-07-19 | 26.90 | $27.75 | 805100 |
| 2024-07-18 | 26.81 | $28.05 | 537900 |
| 2024-07-17 | 26.72 | $28.67 | 659300 |
| 2024-07-16 | 26.56 | $29.07 | 882747 |
| 2024-07-15 | 26.39 | $28.50 | 1.0M |
| 2024-07-12 | 26.24 | $27.96 | 1.1M |
| 2024-07-11 | 26.11 | $27.67 | 907934 |
| 2024-07-10 | 25.95 | $26.74 | 472691 |
| 2024-07-09 | 25.87 | $26.60 | 964500 |
| 2024-07-08 | 25.80 | $26.32 | 504700 |
| 2024-07-05 | 25.75 | $25.97 | 1.1M |
| 2024-07-03 | 25.73 | $26.55 | 272600 |
| 2024-07-02 | 25.69 | $26.40 | 630300 |
| 2024-07-01 | 25.65 | $26.42 | 986000 |
| 2024-06-28 | 25.63 | $26.27 | 1.2M |
| 2024-06-27 | 25.58 | $25.49 | 580632 |
| 2024-06-26 | 25.52 | $25.39 | 1.3M |
| 2024-06-25 | 25.51 | $25.77 | 754600 |
| 2024-06-24 | 25.50 | $26.37 | 1.1M |
| 2024-06-21 | 25.44 | $25.96 | 1.5M |
| 2024-06-20 | 25.44 | $26.00 | 782200 |
| 2024-06-18 | 25.48 | $26.18 | 738700 |
| 2024-06-17 | 25.48 | $25.47 | 1.2M |
| 2024-06-14 | 25.52 | $25.68 | 363300 |
| 2024-06-13 | 25.58 | $25.54 | 565144 |
| 2024-06-12 | 25.67 | $25.41 | 936739 |
| 2024-06-11 | 25.79 | $24.49 | 989200 |
| 2024-06-10 | 25.92 | $25.12 | 608700 |
| 2024-06-07 | 26.01 | $25.21 | 608900 |
| 2024-06-06 | 26.09 | $25.34 | 609700 |
| 2024-06-05 | 26.15 | $25.54 | 530406 |
| 2024-06-04 | 26.20 | $25.68 | 619302 |
| 2024-06-03 | 26.28 | $25.74 | 783734 |
| 2024-05-31 | 26.33 | $25.97 | 978500 |
| 2024-05-30 | 26.36 | $25.19 | 498543 |
| 2024-05-29 | 26.40 | $24.41 | 943800 |
| 2024-05-28 | 26.49 | $25.10 | 671032 |
| 2024-05-24 | 26.55 | $25.51 | 480900 |
| 2024-05-23 | 26.56 | $25.33 | 605910 |
| 2024-05-22 | 26.57 | $25.98 | 779100 |
| 2024-05-21 | 26.57 | $26.65 | 679547 |
| 2024-05-20 | 26.50 | $26.27 | 792400 |
| 2024-05-17 | 26.43 | $26.31 | 744012 |
| 2024-05-16 | 26.32 | $26.84 | 870400 |
| 2024-05-15 | 26.17 | $27.36 | 977300 |
| 2024-05-14 | 26.00 | $27.73 | 725900 |
| 2024-05-13 | 25.80 | $27.08 | 496300 |
| 2024-05-10 | 25.65 | $26.88 | 518336 |
| 2024-05-09 | 25.53 | $26.94 | 629500 |
| 2024-05-08 | 25.44 | $26.41 | 1.1M |
| 2024-05-07 | 25.36 | $26.60 | 1.2M |
| 2024-05-06 | 25.31 | $27.27 | 604400 |
| 2024-05-03 | 25.22 | $26.77 | 631800 |
| 2024-05-02 | 25.11 | $26.63 | 1.4M |
| 2024-05-01 | 24.99 | $25.89 | 1.4M |
| 2024-04-30 | 24.93 | $26.20 | 2.1M |
| 2024-04-29 | 24.85 | $26.30 | 1.2M |
| 2024-04-26 | 24.79 | $25.68 | 1.2M |
| 2024-04-25 | 24.81 | $25.60 | 1.4M |
| 2024-04-24 | 24.83 | $25.90 | 1.1M |
| 2024-04-23 | 24.78 | $25.40 | 916600 |
| 2024-04-22 | 24.76 | $24.71 | 702000 |
| 2024-04-19 | 24.77 | $24.18 | 670900 |
| 2024-04-18 | 24.84 | $23.96 | 763731 |
| 2024-04-17 | 24.91 | $23.82 | 695900 |
| 2024-04-16 | 24.95 | $23.68 | 1.2M |
| 2024-04-15 | 25.00 | $24.12 | 632150 |
| 2024-04-12 | 25.01 | $24.48 | 650300 |
| 2024-04-11 | 25.01 | $25.11 | 702300 |
| 2024-04-10 | 25.00 | $24.81 | 922117 |
| 2024-04-09 | 24.99 | $25.77 | 724919 |
| 2024-04-08 | 24.93 | $25.30 | 669200 |
| 2024-04-05 | 24.91 | $24.58 | 805000 |
| 2024-04-04 | 24.90 | $24.34 | 899520 |
| 2024-04-03 | 24.91 | $24.64 | 908700 |
| 2024-04-02 | 24.93 | $24.60 | 980008 |
| 2024-04-01 | 24.95 | $25.07 | 910100 |
| 2024-03-28 | 24.94 | $26.18 | 925638 |
| 2024-03-27 | 24.85 | $25.93 | 997104 |
| 2024-03-26 | 24.74 | $24.85 | 959571 |
| 2024-03-25 | 24.68 | $25.13 | 1.0M |
| 2024-03-22 | 24.59 | $24.78 | 929630 |
| 2024-03-21 | 24.54 | $25.69 | 775740 |
| 2024-03-20 | 24.45 | $25.35 | 821250 |
| 2024-03-19 | 24.37 | $24.66 | 825300 |
| 2024-03-18 | 24.32 | $24.58 | 653712 |
| 2024-03-15 | 24.28 | $24.44 | 1.3M |
| 2024-03-14 | 24.24 | $24.40 | 844000 |
| 2024-03-13 | 24.16 | $24.80 | 763000 |
| 2024-03-12 | 24.06 | $24.63 | 729024 |
| 2024-03-11 | 24.06 | $24.67 | 933400 |
| 2024-03-08 | 24.02 | $24.80 | 790500 |
| 2024-03-07 | 23.99 | $24.45 | 709300 |
| 2024-03-06 | 23.90 | $24.61 | 1.6M |
| 2024-03-05 | 23.75 | $25.05 | 1.5M |
| 2024-03-04 | 23.58 | $24.87 | 850200 |
| 2024-03-01 | 23.45 | $24.92 | 1.4M |
| 2024-02-29 | 23.34 | $24.45 | 2.1M |
| 2024-02-28 | 23.26 | $23.76 | 1.2M |
| 2024-02-27 | 23.24 | $23.63 | 988001 |
| 2024-02-26 | 23.22 | $23.34 | 954400 |
| 2024-02-23 | 23.19 | $23.67 | 1.1M |
| 2024-02-22 | 23.14 | $23.82 | 1.3M |
| 2024-02-21 | 23.06 | $23.82 | 1.7M |
| 2024-02-20 | 22.98 | $23.73 | 1.4M |
| 2024-02-16 | 22.95 | $23.65 | 1.9M |
| 2024-02-15 | 22.91 | $23.78 | 1.7M |
| 2024-02-14 | 22.81 | $22.76 | 2.3M |
| 2024-02-13 | 22.76 | $22.88 | 2.0M |
| 2024-02-12 | 22.75 | $24.60 | 2.1M |
| 2024-02-09 | 22.68 | $23.85 | 2.2M |
| 2024-02-08 | 22.63 | $24.07 | 3.1M |
| 2024-02-07 | 22.60 | $22.64 | 2.5M |
| 2024-02-06 | 22.63 | $21.64 | 2.5M |
| 2024-02-05 | 22.72 | $21.74 | 1.6M |
| 2024-02-02 | 22.78 | $22.23 | 1.5M |
| 2024-02-01 | 22.81 | $22.66 | 2.9M |
| 2024-01-31 | 22.80 | $22.97 | 3.2M |
| 2024-01-30 | 22.82 | $23.40 | 2.5M |
| 2024-01-29 | 22.79 | $23.21 | 1.2M |
| 2024-01-26 | 22.81 | $22.74 | 970200 |
| 2024-01-25 | 22.83 | $22.53 | 1.2M |
| 2024-01-24 | 22.86 | $22.25 | 1.6M |
| 2024-01-23 | 22.89 | $22.36 | 1.6M |
| 2024-01-22 | 22.91 | $23.04 | 1.8M |
| 2024-01-19 | 22.91 | $22.76 | 1.4M |
| 2024-01-18 | 22.93 | $21.79 | 1.3M |
| 2024-01-17 | 22.99 | $21.84 | 919100 |
| 2024-01-16 | 23.09 | $22.59 | 1.2M |
| 2024-01-12 | 23.17 | $23.22 | 656111 |
| 2024-01-11 | 23.12 | $23.01 | 836700 |
| 2024-01-10 | 23.03 | $23.47 | 983906 |
| 2024-01-09 | 22.92 | $23.08 | 1.0M |
| 2024-01-08 | 22.84 | $23.42 | 961000 |
| 2024-01-05 | 22.73 | $23.04 | 2.4M |
| 2024-01-04 | 22.61 | $22.77 | 1.2M |
| 2024-01-03 | 22.50 | $22.47 | 1.1M |
| 2024-01-02 | 22.42 | $23.32 | 1.1M |
| 2023-12-29 | 22.28 | $22.96 | 837712 |
| 2023-12-28 | 22.08 | $23.47 | 804146 |
| 2023-12-27 | 21.84 | $23.16 | 855091 |
| 2023-12-26 | 21.61 | $23.23 | 584300 |
| 2023-12-22 | 21.34 | $22.74 | 697400 |
| 2023-12-21 | 21.10 | $22.84 | 941600 |
| 2023-12-20 | 20.86 | $22.98 | 1.1M |
| 2023-12-19 | 20.61 | $23.12 | 1.1M |
| 2023-12-18 | 20.40 | $23.10 | 1.2M |
| 2023-12-15 | 20.18 | $23.78 | 2.9M |
| 2023-12-14 | 19.93 | $24.20 | 2.1M |
| 2023-12-13 | 19.70 | $22.31 | 1.7M |
| 2023-12-12 | 19.55 | $21.06 | 834544 |
| 2023-12-11 | 19.38 | $21.28 | 1.4M |
| 2023-12-08 | 19.22 | $21.52 | 1.6M |
| 2023-12-07 | 19.04 | $21.24 | 1.3M |
| 2023-12-06 | 18.91 | $20.72 | 2.1M |
| 2023-12-05 | 18.83 | $20.47 | 1.1M |
| 2023-12-04 | 18.79 | $20.90 | 1.1M |
| 2023-12-01 | 18.74 | $20.48 | 1.9M |
| 2023-11-30 | 18.69 | $18.95 | 2.2M |
| 2023-11-29 | 18.64 | $18.72 | 1.5M |
| 2023-11-28 | 18.60 | $18.46 | 1.5M |
| 2023-11-27 | 18.57 | $17.87 | 1.1M |
| 2023-11-24 | 18.57 | $17.92 | 447300 |
| 2023-11-22 | 18.57 | $18.08 | 1.1M |
| 2023-11-21 | 18.54 | $18.05 | 1.0M |
| 2023-11-20 | 18.56 | $18.84 | 1.1M |
| 2023-11-17 | 18.53 | $18.71 | 1.6M |
| 2023-11-16 | 18.52 | $18.80 | 1.5M |
| 2023-11-15 | 18.51 | $19.70 | 1.9M |
| 2023-11-14 | 18.49 | $19.28 | 1.6M |
| 2023-11-13 | 18.54 | $17.66 | 1.4M |
| 2023-11-10 | 18.65 | $17.99 | 1.1M |
| 2023-11-09 | 18.71 | $17.97 | 1.4M |
| 2023-11-08 | 18.80 | $18.72 | 930729 |
| 2023-11-07 | 18.86 | $18.95 | 1.1M |
| 2023-11-06 | 18.88 | $19.67 | 777100 |
| 2023-11-03 | 18.87 | $20.02 | 1.0M |
| 2023-11-02 | 18.83 | $19.37 | 1.5M |
| 2023-11-01 | 18.84 | $18.02 | 1.1M |
| 2023-10-31 | 18.91 | $17.89 | 1.5M |
| 2023-10-30 | 18.97 | $17.91 | 1.8M |
| 2023-10-27 | 19.08 | $17.80 | 2.0M |
| 2023-10-26 | 19.22 | $17.89 | 1.9M |
| 2023-10-25 | 19.35 | $17.54 | 2.9M |
| 2023-10-24 | 19.49 | $18.47 | 2.4M |
| 2023-10-23 | 19.57 | $18.27 | 2.3M |
| 2023-10-20 | 19.70 | $18.44 | 1.6M |
| 2023-10-19 | 19.83 | $18.69 | 1.5M |
| 2023-10-18 | 19.96 | $19.33 | 1.2M |
| 2023-10-17 | 20.13 | $20.17 | 1.2M |
| 2023-10-16 | 20.26 | $19.89 | 1.3M |
| 2023-10-13 | 20.39 | $19.25 | 1.1M |
| 2023-10-12 | 20.57 | $19.62 | 635183 |
| 2023-10-11 | 20.74 | $19.95 | 1.1M |
| 2023-10-10 | 20.85 | $19.50 | 859351 |
| 2023-10-09 | 21.03 | $19.43 | 868006 |
| 2023-10-06 | 21.22 | $19.18 | 1.6M |
| 2023-10-05 | 21.45 | $19.47 | 1.1M |
| 2023-10-04 | 21.66 | $19.49 | 1.4M |
| 2023-10-03 | 21.88 | $19.19 | 1.1M |
| 2023-10-02 | 22.12 | $20.03 | 1.1M |
| 2023-09-29 | 22.32 | $20.61 | 983749 |
| 2023-09-28 | 22.49 | $20.53 | 1.1M |
| 2023-09-27 | 22.66 | $20.21 | 985240 |
| 2023-09-26 | 22.85 | $20.24 | 1.2M |
| 2023-09-25 | 23.01 | $20.73 | 1.2M |
| 2023-09-22 | 23.11 | $21.00 | 1.3M |
| 2023-09-21 | 23.21 | $21.30 | 1.7M |
| 2023-09-20 | 23.30 | $22.79 | 1.2M |
| 2023-09-19 | 23.28 | $22.75 | 763400 |
| 2023-09-18 | 23.26 | $22.59 | 1.0M |
| 2023-09-15 | 23.25 | $22.87 | 19.5M |
| 2023-09-14 | 23.24 | $22.84 | 1.7M |
| 2023-09-13 | 23.25 | $22.24 | 1.6M |
| 2023-09-12 | 23.30 | $23.05 | 1.1M |
| 2023-09-11 | 23.34 | $23.24 | 688800 |
| 2023-09-08 | 23.41 | $23.77 | 825928 |
| 2023-09-07 | 23.44 | $23.70 | 1.7M |
| 2023-09-06 | 23.46 | $23.96 | 1.1M |
| 2023-09-05 | 23.50 | $23.98 | 1.8M |
| 2023-09-01 | 23.55 | $24.09 | 602749 |
| 2023-08-31 | 23.58 | $23.83 | 672435 |
| 2023-08-30 | 23.61 | $24.02 | 1.6M |
| 2023-08-29 | 23.63 | $23.98 | 771200 |
| 2023-08-28 | 23.66 | $23.43 | 603800 |
| 2023-08-25 | 23.75 | $22.84 | 694639 |
| 2023-08-24 | 23.87 | $22.93 | 697800 |
| 2023-08-23 | 23.96 | $23.10 | 959002 |
| 2023-08-22 | 24.08 | $22.43 | 827424 |
| 2023-08-21 | 24.22 | $22.21 | 827400 |
| 2023-08-18 | 24.39 | $22.42 | 795400 |
| 2023-08-17 | 24.54 | $22.80 | 967200 |
| 2023-08-16 | 24.68 | $22.92 | 738906 |
| 2023-08-15 | 24.85 | $23.24 | 1.1M |
| 2023-08-14 | 24.96 | $23.95 | 666540 |
| 2023-08-11 | 25.03 | $24.62 | 1.0M |
| 2023-08-10 | 25.07 | $24.27 | 1.3M |
| 2023-08-09 | 25.15 | $24.26 | 1.6M |
| 2023-08-08 | 25.20 | $24.69 | 576300 |
| 2023-08-07 | 25.23 | $25.06 | 585506 |
| 2023-08-04 | 25.21 | $24.67 | 881213 |
| 2023-08-03 | 25.22 | $24.39 | 963319 |
| 2023-08-02 | 25.22 | $24.44 | 1.0M |
| 2023-08-01 | 25.22 | $24.49 | 1.1M |
| 2023-07-31 | 25.24 | $25.27 | 1.3M |
| 2023-07-28 | 25.17 | $25.22 | 1.0M |
| 2023-07-27 | 25.10 | $24.69 | 1.4M |
| 2023-07-26 | 25.03 | $25.50 | 1.5M |
| 2023-07-25 | 24.92 | $25.37 | 749100 |
| 2023-07-24 | 24.79 | $25.51 | 1.3M |
| 2023-07-21 | 24.57 | $25.49 | 638231 |
| 2023-07-20 | 24.38 | $25.51 | 996202 |
| 2023-07-19 | 24.22 | $26.26 | 860004 |
| 2023-07-18 | 24.03 | $25.50 | 1.0M |
| 2023-07-17 | 23.90 | $25.31 | 1.2M |
| 2023-07-14 | 23.78 | $25.54 | 836749 |
| 2023-07-13 | 23.62 | $25.74 | 1.3M |
| 2023-07-12 | 23.47 | $25.30 | 1.6M |
| 2023-07-11 | 23.32 | $25.30 | 999447 |
| 2023-07-10 | 23.19 | $24.75 | 781300 |
| 2023-07-07 | 23.08 | $24.91 | 1.0M |
| 2023-07-06 | 22.98 | $24.28 | 792123 |
| 2023-07-05 | 22.86 | $24.52 | 899600 |
| 2023-07-03 | 22.67 | $24.73 | 634916 |
| 2023-06-30 | 22.50 | $23.91 | 1.3M |
| 2023-06-29 | 22.32 | $23.86 | 1.5M |
| 2023-06-28 | 22.16 | $23.31 | 1.9M |
| 2023-06-27 | 22.03 | $23.28 | 1.4M |
| 2023-06-26 | 21.89 | $22.70 | 1.0M |
| 2023-06-23 | 21.77 | $21.23 | 1.6M |
| 2023-06-22 | 21.73 | $21.57 | 991000 |
| 2023-06-21 | 21.71 | $22.30 | 611985 |
| 2023-06-20 | 21.64 | $22.50 | 687406 |
| 2023-06-16 | 21.54 | $22.89 | 1.7M |
| 2023-06-15 | 21.43 | $22.90 | 914400 |
| 2023-06-14 | 21.32 | $22.48 | 1.1M |
| 2023-06-13 | 21.20 | $22.62 | 1.1M |
| 2023-06-12 | 21.10 | $22.43 | 742358 |
| 2023-06-09 | 21.02 | $22.56 | 915700 |
| 2023-06-08 | 20.96 | $22.60 | 778400 |
| 2023-06-07 | 20.91 | $22.98 | 1.2M |
| 2023-06-06 | 20.85 | $21.74 | 953200 |
| 2023-06-05 | 20.85 | $20.84 | 957136 |
| 2023-06-02 | 20.93 | $21.28 | 1.3M |
| 2023-06-01 | 20.96 | $20.27 | 1.4M |
| 2023-05-31 | 21.03 | $20.68 | 1.3M |
| 2023-05-30 | 21.10 | $20.76 | 855000 |
| 2023-05-26 | 21.20 | $20.41 | 945538 |
| 2023-05-25 | 21.33 | $20.26 | 1.1M |
| 2023-05-24 | 21.45 | $20.51 | 1.0M |
| 2023-05-23 | 21.54 | $21.15 | 1.9M |
| 2023-05-22 | 21.61 | $20.94 | 1.0M |
| 2023-05-19 | 21.70 | $20.58 | 2.1M |
| 2023-05-18 | 21.81 | $20.67 | 1.1M |
| 2023-05-17 | 21.93 | $20.62 | 1.4M |
| 2023-05-16 | 22.08 | $20.08 | 974105 |
| 2023-05-15 | 22.23 | $20.73 | 947546 |
| 2023-05-12 | 22.36 | $20.74 | 1.3M |
| 2023-05-11 | 22.46 | $21.31 | 1.1M |
| 2023-05-10 | 22.54 | $21.67 | 860500 |
| 2023-05-09 | 22.60 | $21.72 | 1.5M |
| 2023-05-08 | 22.69 | $21.87 | 844618 |
| 2023-05-05 | 22.76 | $22.25 | 1.0M |
| 2023-05-04 | 22.81 | $21.88 | 818800 |
| 2023-05-03 | 22.87 | $21.73 | 1.4M |
| 2023-05-02 | 22.93 | $22.07 | 1.1M |
| 2023-05-01 | 22.98 | $22.85 | 1.2M |
| 2023-04-28 | 23.00 | $22.92 | 1.4M |
| 2023-04-27 | 22.99 | $22.64 | 1.4M |
| 2023-04-26 | 22.99 | $22.36 | 2.3M |
| 2023-04-25 | 22.95 | $22.50 | 1.2M |
| 2023-04-24 | 22.89 | $22.80 | 999300 |
| 2023-04-21 | 22.79 | $22.84 | 1.2M |
| 2023-04-20 | 22.64 | $23.05 | 904334 |
| 2023-04-19 | 22.53 | $23.56 | 1.5M |
| 2023-04-18 | 22.46 | $23.02 | 892800 |
| 2023-04-17 | 22.36 | $23.41 | 1.3M |
| 2023-04-14 | 22.23 | $22.67 | 1.0M |
| 2023-04-13 | 22.18 | $22.92 | 924513 |
| 2023-04-12 | 22.16 | $22.95 | 1.2M |
| 2023-04-11 | 22.14 | $23.51 | 1.7M |
| 2023-04-10 | 22.12 | $23.21 | 1.2M |
| 2023-04-06 | 22.14 | $23.25 | 773501 |
| 2023-04-05 | 22.24 | $23.15 | 1.1M |
| 2023-04-04 | 22.39 | $22.96 | 970300 |
| 2023-04-03 | 22.55 | $23.06 | 1.0M |
| 2023-03-31 | 22.74 | $23.19 | 1.3M |
| 2023-03-30 | 22.94 | $22.79 | 1.7M |
| 2023-03-29 | 23.16 | $22.55 | 1.4M |
| 2023-03-28 | 23.37 | $21.65 | 1.2M |
| 2023-03-27 | 23.62 | $21.34 | 2.0M |
| 2023-03-24 | 23.88 | $20.78 | 2.1M |
| 2023-03-23 | 24.20 | $19.82 | 1.5M |
| 2023-03-22 | 24.57 | $20.88 | 2.0M |
| 2023-03-21 | 24.90 | $22.01 | 1.8M |
| 2023-03-20 | 25.18 | $21.13 | 1.1M |
| 2023-03-17 | 25.54 | $20.75 | 2.5M |
| 2023-03-16 | 25.97 | $21.72 | 1.6M |
| 2023-03-15 | 26.39 | $22.48 | 1.7M |
| 2023-03-14 | 26.76 | $22.48 | 2.1M |
| 2023-03-13 | 27.15 | $23.22 | 1.7M |
| 2023-03-10 | 27.47 | $23.62 | 1.4M |
| 2023-03-09 | 27.75 | $25.21 | 1.9M |
| 2023-03-08 | 27.98 | $26.21 | 595209 |
| 2023-03-07 | 28.16 | $26.07 | 687800 |
| 2023-03-06 | 28.36 | $26.88 | 1.1M |
| 2023-03-03 | 28.55 | $27.19 | 573900 |
| 2023-03-02 | 28.77 | $27.15 | 748131 |
| 2023-03-01 | 28.94 | $26.87 | 1.4M |
| 2023-02-28 | 29.11 | $26.50 | 2.0M |
| 2023-02-27 | 29.28 | $26.69 | 570900 |
| 2023-02-24 | 29.45 | $27.05 | 676233 |
| 2023-02-23 | 29.56 | $27.35 | 525300 |
| 2023-02-22 | 29.65 | $27.34 | 1.1M |
| 2023-02-21 | 29.72 | $27.64 | 554300 |
| 2023-02-17 | 29.81 | $28.42 | 953600 |
| 2023-02-16 | 29.85 | $29.30 | 686100 |
| 2023-02-15 | 29.83 | $30.08 | 410000 |
| 2023-02-14 | 29.80 | $29.93 | 525680 |
| 2023-02-13 | 29.79 | $30.21 | 404212 |
| 2023-02-10 | 29.78 | $29.68 | 475300 |
| 2023-02-09 | 29.79 | $29.31 | 855874 |
| 2023-02-08 | 29.79 | $29.69 | 1.0M |
| 2023-02-07 | 29.73 | $29.84 | 1.3M |
| 2023-02-06 | 29.63 | $29.99 | 675723 |
| 2023-02-03 | 29.54 | $30.80 | 934600 |
| 2023-02-02 | 29.38 | $31.58 | 1.4M |
| 2023-02-01 | 29.23 | $30.45 | 1.0M |
| 2023-01-31 | 29.11 | $30.37 | 2.5M |
| 2023-01-30 | 28.99 | $29.82 | 458934 |
| 2023-01-27 | 28.90 | $30.23 | 581836 |
| 2023-01-26 | 28.75 | $29.14 | 561335 |
| 2023-01-25 | 28.70 | $29.19 | 514331 |
| 2023-01-24 | 28.63 | $28.82 | 636900 |
| 2023-01-23 | 28.57 | $29.43 | 389653 |
| 2023-01-20 | 28.49 | $29.19 | 530641 |
| 2023-01-19 | 28.41 | $28.88 | 721235 |
| 2023-01-18 | 28.33 | $29.36 | 648249 |
| 2023-01-17 | 28.26 | $29.91 | 477000 |
| 2023-01-13 | 28.21 | $29.86 | 424907 |
| 2023-01-12 | 28.19 | $30.00 | 596300 |
| 2023-01-11 | 28.15 | $29.34 | 630071 |
| 2023-01-10 | 28.12 | $28.30 | 2.0M |
| 2023-01-09 | 28.14 | $27.92 | 1.5M |
| 2023-01-06 | 28.13 | $28.27 | 462900 |
| 2023-01-05 | 28.10 | $27.46 | 599718 |
| 2023-01-04 | 28.11 | $28.57 | 579442 |
| 2023-01-03 | 28.10 | $28.10 | 602811 |
| 2022-12-30 | 28.16 | $27.98 | 545137 |
| 2022-12-29 | 28.23 | $28.03 | 699232 |
| 2022-12-28 | 28.32 | $27.21 | 633230 |
| 2022-12-27 | 28.42 | $28.14 | 519848 |
| 2022-12-23 | 28.45 | $27.78 | 432619 |
| 2022-12-22 | 28.53 | $27.67 | 555238 |
| 2022-12-21 | 28.58 | $27.82 | 635700 |
| 2022-12-20 | 28.64 | $27.50 | 539322 |
| 2022-12-19 | 28.69 | $27.44 | 792532 |
| 2022-12-16 | 28.73 | $27.83 | 1.9M |
| 2022-12-15 | 28.76 | $28.94 | 1.2M |
| 2022-12-14 | 28.75 | $29.46 | 1.1M |
| 2022-12-13 | 28.75 | $29.29 | 1.0M |
| 2022-12-12 | 28.75 | $28.65 | 553808 |
| 2022-12-09 | 28.83 | $28.65 | 1.2M |
| 2022-12-08 | 28.90 | $27.82 | 635920 |
| 2022-12-07 | 28.90 | $27.63 | 910510 |
| 2022-12-06 | 28.94 | $27.71 | 849508 |
| 2022-12-05 | 28.97 | $28.29 | 641600 |
| 2022-12-02 | 28.97 | $29.36 | 692308 |
| 2022-12-01 | 28.89 | $29.34 | 804802 |
| 2022-11-30 | 28.82 | $29.80 | 850442 |
| 2022-11-29 | 28.74 | $29.29 | 465800 |
| 2022-11-28 | 28.69 | $28.76 | 625187 |
| 2022-11-25 | 28.66 | $29.25 | 245434 |
| 2022-11-23 | 28.59 | $28.75 | 334617 |
| 2022-11-22 | 28.54 | $29.05 | 712442 |
| 2022-11-21 | 28.46 | $28.41 | 446600 |
| 2022-11-18 | 28.34 | $28.23 | 590600 |
| 2022-11-17 | 28.23 | $28.48 | 664700 |
| 2022-11-16 | 28.09 | $28.70 | 499531 |
| 2022-11-15 | 27.93 | $29.47 | 768312 |
| 2022-11-14 | 27.77 | $29.36 | 681200 |
| 2022-11-11 | 27.64 | $30.29 | 964700 |
| 2022-11-10 | 27.42 | $29.95 | 556329 |
| 2022-11-09 | 27.21 | $27.84 | 491100 |
| 2022-11-08 | 27.08 | $28.39 | 744513 |
| 2022-11-07 | 26.93 | $28.33 | 502216 |
| 2022-11-04 | 26.78 | $28.44 | 752200 |
| 2022-11-03 | 26.59 | $27.58 | 1.6M |
| 2022-11-02 | 26.49 | $27.99 | 1.3M |
| 2022-11-01 | 26.39 | $28.22 | 648500 |
| 2022-10-31 | 26.37 | $28.23 | 882812 |
| 2022-10-28 | 26.31 | $28.25 | 827700 |
| 2022-10-27 | 26.25 | $27.75 | 801955 |
| 2022-10-26 | 26.19 | $27.81 | 1.5M |
| 2022-10-25 | 26.19 | $27.41 | 1.1M |
| 2022-10-24 | 26.15 | $26.14 | 1.3M |
| 2022-10-21 | 26.16 | $25.99 | 936206 |
| 2022-10-20 | 26.24 | $25.65 | 906949 |
| 2022-10-19 | 26.37 | $25.43 | 1.0M |
| 2022-10-18 | 26.54 | $26.40 | 1.3M |
| 2022-10-17 | 26.70 | $26.70 | 1.0M |
| 2022-10-14 | 26.88 | $25.82 | 910611 |
| 2022-10-13 | 27.11 | $25.77 | 1.2M |
| 2022-10-12 | 27.30 | $25.34 | 683511 |
| 2022-10-11 | 27.56 | $25.44 | 1.2M |
| 2022-10-10 | 27.81 | $25.16 | 2.6M |
| 2022-10-07 | 28.15 | $24.72 | 1.1M |
| 2022-10-06 | 28.48 | $25.57 | 1.6M |
| 2022-10-05 | 28.75 | $26.09 | 1.5M |
| 2022-10-04 | 28.98 | $27.77 | 1.8M |
| 2022-10-03 | 29.09 | $26.98 | 1.3M |
| 2022-09-30 | 29.25 | $26.96 | 1.3M |
| 2022-09-29 | 29.40 | $26.66 | 1.4M |
| 2022-09-28 | 29.59 | $27.82 | 2.0M |
| 2022-09-27 | 29.74 | $26.53 | 1.6M |
| 2022-09-26 | 29.98 | $26.41 | 1.1M |
| 2022-09-23 | 30.23 | $27.51 | 1.2M |
| 2022-09-22 | 30.46 | $28.39 | 889131 |
| 2022-09-21 | 30.64 | $28.79 | 971400 |
| 2022-09-20 | 30.82 | $29.66 | 730730 |
| 2022-09-19 | 30.95 | $30.30 | 789313 |
| 2022-09-16 | 31.11 | $30.34 | 2.8M |
| 2022-09-15 | 31.30 | $29.65 | 1.3M |
| 2022-09-14 | 31.55 | $30.35 | 813646 |
| 2022-09-13 | 31.79 | $30.54 | 849600 |
| 2022-09-12 | 32.02 | $31.87 | 736600 |
| 2022-09-09 | 32.20 | $31.33 | 654100 |
| 2022-09-08 | 32.40 | $30.98 | 922700 |
| 2022-09-07 | 32.57 | $30.74 | 703300 |
| 2022-09-06 | 32.71 | $29.99 | 877000 |
| 2022-09-02 | 32.89 | $30.09 | 940200 |
| 2022-09-01 | 33.05 | $30.08 | 747222 |
| 2022-08-31 | 33.20 | $30.41 | 691431 |
| 2022-08-30 | 33.38 | $30.79 | 1.0M |
| 2022-08-29 | 33.55 | $31.32 | 729500 |
| 2022-08-26 | 33.75 | $31.53 | 1.0M |
| 2022-08-25 | 33.95 | $32.12 | 709600 |
| 2022-08-24 | 34.10 | $31.92 | 876900 |
| 2022-08-23 | 34.23 | $32.30 | 695300 |
| 2022-08-22 | 34.34 | $32.28 | 716800 |
| 2022-08-19 | 34.48 | $33.54 | 1.2M |
| 2022-08-18 | 34.53 | $34.23 | 1.4M |
| 2022-08-17 | 34.53 | $34.53 | 516300 |
| 2022-08-16 | 34.53 | $35.21 | 555622 |
| 2022-08-15 | 34.50 | $35.06 | 687629 |
| 2022-08-12 | 34.43 | $35.46 | 905035 |
| 2022-08-11 | 34.35 | $35.35 | 1.1M |
| 2022-08-10 | 34.23 | $34.48 | 730300 |
| 2022-08-09 | 34.17 | $33.55 | 624900 |
| 2022-08-08 | 34.18 | $33.63 | 700400 |
| 2022-08-05 | 34.15 | $33.18 | 673700 |
| 2022-08-04 | 34.17 | $33.14 | 898300 |
| 2022-08-03 | 34.23 | $33.88 | 836176 |
| 2022-08-02 | 34.24 | $34.22 | 970637 |
| 2022-08-01 | 34.28 | $35.31 | 685889 |
| 2022-07-29 | 34.25 | $35.57 | 756513 |
| 2022-07-28 | 34.18 | $35.07 | 653000 |
| 2022-07-27 | 34.17 | $34.54 | 762313 |
| 2022-07-26 | 34.19 | $34.59 | 682639 |
| 2022-07-25 | 34.20 | $35.03 | 1.1M |
| 2022-07-22 | 34.17 | $34.63 | 753038 |
| 2022-07-21 | 34.14 | $34.24 | 863400 |
| 2022-07-20 | 34.11 | $34.44 | 1.1M |
| 2022-07-19 | 34.08 | $34.62 | 622400 |
| 2022-07-18 | 34.03 | $33.74 | 604400 |
| 2022-07-15 | 34.01 | $33.72 | 1.1M |
| 2022-07-14 | 34.03 | $33.05 | 681600 |
| 2022-07-13 | 34.06 | $33.28 | 546900 |
| 2022-07-12 | 34.10 | $33.66 | 630801 |
| 2022-07-11 | 34.25 | $33.18 | 684800 |
| 2022-07-08 | 34.44 | $33.57 | 464000 |
| 2022-07-07 | 34.68 | $34.29 | 406532 |
| 2022-07-06 | 34.92 | $34.14 | 742400 |
| 2022-07-05 | 35.12 | $34.89 | 823939 |
| 2022-07-01 | 35.30 | $34.72 | 685703 |
| 2022-06-30 | 35.52 | $34.19 | 995300 |
| 2022-06-29 | 35.75 | $34.78 | 767500 |
| 2022-06-28 | 35.97 | $35.07 | 1.2M |
| 2022-06-27 | 36.19 | $34.78 | 842300 |
| 2022-06-24 | 36.38 | $34.49 | 1.4M |
| 2022-06-23 | 36.60 | $33.87 | 781033 |
| 2022-06-22 | 36.84 | $33.72 | 774018 |
| 2022-06-21 | 37.09 | $33.74 | 1.1M |
| 2022-06-17 | 37.31 | $33.81 | 1.3M |
| 2022-06-16 | 37.55 | $33.20 | 845710 |
| 2022-06-15 | 37.86 | $34.22 | 1.2M |
| 2022-06-14 | 38.15 | $33.64 | 1.3M |
| 2022-06-13 | 38.41 | $34.04 | 1.4M |
| 2022-06-10 | 38.65 | $36.60 | 759324 |
| 2022-06-09 | 38.74 | $37.06 | 751430 |
| 2022-06-08 | 38.75 | $38.26 | 588317 |
| 2022-06-07 | 38.71 | $39.09 | 586731 |
| 2022-06-06 | 38.68 | $38.32 | 559796 |
| 2022-06-03 | 38.74 | $38.35 | 574500 |
| 2022-06-02 | 38.84 | $39.07 | 441047 |
| 2022-06-01 | 38.95 | $38.82 | 543046 |
| 2022-05-31 | 39.05 | $39.29 | 949200 |
| 2022-05-27 | 39.08 | $39.52 | 506600 |
| 2022-05-26 | 39.15 | $38.54 | 546500 |
| 2022-05-25 | 39.37 | $38.78 | 579600 |
| 2022-05-24 | 39.56 | $38.73 | 802920 |
| 2022-05-23 | 39.78 | $38.67 | 558500 |
| 2022-05-20 | 40.04 | $38.19 | 791300 |
| 2022-05-19 | 40.33 | $38.62 | 760600 |
| 2022-05-18 | 40.64 | $39.35 | 772039 |
| 2022-05-17 | 40.91 | $40.14 | 753012 |
| 2022-05-16 | 41.12 | $38.79 | 610300 |
| 2022-05-13 | 41.35 | $38.84 | 1.0M |
| 2022-05-12 | 41.59 | $38.29 | 1.0M |
| 2022-05-11 | 41.85 | $37.33 | 651500 |
| 2022-05-10 | 42.13 | $37.55 | 1.1M |
| 2022-05-09 | 42.41 | $38.33 | 531609 |
| 2022-05-06 | 42.65 | $39.68 | 628578 |
| 2022-05-05 | 42.84 | $40.30 | 348000 |
| 2022-05-04 | 43.04 | $41.19 | 489542 |
| 2022-05-03 | 43.22 | $40.78 | 574700 |
| 2022-05-02 | 43.46 | $40.06 | 671831 |
| 2022-04-29 | 43.79 | $40.84 | 963700 |
| 2022-04-28 | 44.03 | $43.00 | 541932 |
| 2022-04-27 | 44.21 | $42.46 | 1.2M |
| 2022-04-26 | 44.43 | $43.12 | 455847 |
| 2022-04-25 | 44.54 | $43.97 | 585900 |
| 2022-04-22 | 44.61 | $43.89 | 527900 |
| 2022-04-21 | 44.64 | $44.87 | 556600 |
| 2022-04-20 | 44.59 | $44.86 | 545950 |
| 2022-04-19 | 44.58 | $44.23 | 403100 |
| 2022-04-18 | 44.59 | $43.35 | 253716 |
| 2022-04-14 | 44.66 | $43.67 | 457307 |
| 2022-04-13 | 44.70 | $43.48 | 440724 |
| 2022-04-12 | 44.72 | $42.99 | 410600 |
| 2022-04-11 | 44.76 | $43.16 | 499223 |
| 2022-04-08 | 44.78 | $43.18 | 556200 |
| 2022-04-07 | 44.83 | $43.32 | 570704 |
| 2022-04-06 | 44.90 | $44.46 | 313200 |
| 2022-04-05 | 44.91 | $44.63 | 542209 |
| 2022-04-04 | 44.86 | $45.65 | 380800 |
| 2022-04-01 | 44.77 | $46.59 | 467705 |
| 2022-03-31 | 44.64 | $45.74 | 676529 |
| 2022-03-30 | 44.55 | $46.56 | 424015 |
| 2022-03-29 | 44.41 | $46.83 | 861300 |
| 2022-03-28 | 44.24 | $45.32 | 726500 |
| 2022-03-25 | 44.16 | $45.50 | 614300 |
| 2022-03-24 | 44.07 | $44.46 | 449100 |
| 2022-03-23 | 43.98 | $43.79 | 474106 |
| 2022-03-22 | 43.90 | $44.66 | 381418 |
| 2022-03-21 | 43.82 | $44.54 | 371600 |
| 2022-03-18 | 43.75 | $44.61 | 1.0M |
| 2022-03-17 | 43.72 | $44.60 | 759100 |
| 2022-03-16 | 43.69 | $43.85 | 667000 |
| 2022-03-15 | 43.66 | $43.66 | 446500 |
| 2022-03-14 | 43.57 | $43.73 | 421511 |
| 2022-03-11 | 43.50 | $44.19 | 356400 |
| 2022-03-10 | 43.35 | $44.54 | 486323 |
| 2022-03-09 | 43.22 | $44.74 | 642012 |
| 2022-03-08 | 43.09 | $43.72 | 730500 |
| 2022-03-07 | 43.03 | $43.84 | 798300 |
| 2022-03-04 | 42.97 | $43.95 | 976000 |
| 2022-03-03 | 42.92 | $43.85 | 615900 |
| 2022-03-02 | 42.89 | $43.79 | 1.0M |
| 2022-03-01 | 42.87 | $43.49 | 1.1M |
| 2022-02-28 | 42.85 | $43.60 | 1.7M |
| 2022-02-25 | 42.80 | $43.84 | 717400 |
| 2022-02-24 | 42.70 | $42.63 | 1.3M |
| 2022-02-23 | 42.71 | $42.24 | 813824 |
| 2022-02-22 | 42.74 | $43.02 | 912520 |
| 2022-02-18 | 42.75 | $43.13 | 1.2M |
| 2022-02-17 | 42.77 | $43.97 | 1.3M |
| 2022-02-16 | 42.77 | $43.92 | 2.5M |
| 2022-02-15 | 42.85 | $43.26 | 1.3M |
| 2022-02-14 | 43.03 | $42.03 | 1.0M |
| 2022-02-11 | 43.30 | $42.16 | 839433 |
| 2022-02-10 | 43.54 | $41.33 | 861400 |
| 2022-02-09 | 43.81 | $41.93 | 1.6M |
| 2022-02-08 | 44.06 | $42.08 | 939252 |
| 2022-02-07 | 44.29 | $42.62 | 840531 |
| 2022-02-04 | 44.51 | $42.61 | 998300 |
| 2022-02-03 | 44.71 | $42.84 | 468232 |
| 2022-02-02 | 44.86 | $43.35 | 873600 |
| 2022-02-01 | 45.02 | $43.40 | 1.0M |
| 2022-01-31 | 45.12 | $43.12 | 998900 |
| 2022-01-28 | 45.20 | $42.61 | 857400 |
| 2022-01-27 | 45.31 | $41.79 | 735100 |
| 2022-01-26 | 45.46 | $42.72 | 949500 |
| 2022-01-25 | 45.55 | $42.94 | 1.1M |
| 2022-01-24 | 45.61 | $43.27 | 1.6M |
| 2022-01-21 | 45.64 | $43.36 | 959807 |
| 2022-01-20 | 45.66 | $44.08 | 688400 |
| 2022-01-19 | 45.64 | $45.50 | 586638 |
| 2022-01-18 | 45.47 | $46.92 | 957800 |
| 2022-01-14 | 45.30 | $47.29 | 964130 |
| 2022-01-13 | 45.12 | $47.13 | 776800 |
| 2022-01-12 | 44.98 | $46.70 | 729809 |
| 2022-01-11 | 44.85 | $46.81 | 705335 |
| 2022-01-10 | 44.70 | $46.81 | 1.2M |
| 2022-01-07 | 44.58 | $46.85 | 856700 |
| 2022-01-06 | 44.45 | $46.61 | 471000 |
| 2022-01-05 | 44.34 | $45.95 | 854700 |
| 2022-01-04 | 44.24 | $46.46 | 616700 |
| 2022-01-03 | 44.12 | $45.57 | 646100 |
| 2021-12-31 | 43.97 | $44.59 | 710510 |
| 2021-12-30 | 43.92 | $44.90 | 771700 |
| 2021-12-29 | 43.78 | $44.80 | 940500 |
| 2021-12-28 | 43.70 | $44.54 | 1.8M |
| 2021-12-27 | 43.67 | $44.10 | 1.5M |
| 2021-12-23 | 43.67 | $43.81 | 1.0M |
| 2021-12-22 | 43.80 | $43.79 | 1.5M |
| 2021-12-21 | 43.91 | $43.64 | 753800 |
| 2021-12-20 | 44.02 | $42.12 | 1.1M |
| 2021-12-17 | 44.19 | $43.54 | 1.8M |
| 2021-12-16 | 44.33 | $43.73 | 1.2M |
| 2021-12-15 | 44.45 | $44.28 | 1.0M |
| 2021-12-14 | 44.57 | $44.04 | 1.2M |
| 2021-12-13 | 44.73 | $43.90 | 1.4M |
| 2021-12-10 | 44.90 | $44.28 | 731500 |
| 2021-12-09 | 45.04 | $44.25 | 1.1M |
| 2021-12-08 | 45.19 | $44.44 | 1.6M |
| 2021-12-07 | 45.30 | $44.02 | 636800 |
| 2021-12-06 | 45.44 | $44.10 | 1.2M |
| 2021-12-03 | 45.59 | $42.53 | 1.2M |
| 2021-12-02 | 45.77 | $43.51 | 1.1M |
| 2021-12-01 | 45.93 | $42.23 | 545200 |
| 2021-11-30 | 46.09 | $43.20 | 908706 |
| 2021-11-29 | 46.22 | $43.95 | 565645 |
| 2021-11-26 | 46.27 | $44.10 | 296700 |
| 2021-11-24 | 46.33 | $46.39 | 428247 |
| 2021-11-23 | 46.25 | $46.01 | 451500 |
| 2021-11-22 | 46.23 | $45.83 | 543336 |
| 2021-11-19 | 46.24 | $45.51 | 670300 |
| 2021-11-18 | 46.28 | $46.30 | 415503 |
| 2021-11-17 | 46.28 | $46.15 | 504738 |
| 2021-11-16 | 46.32 | $46.60 | 789200 |
| 2021-11-15 | 46.27 | $47.28 | 527900 |
| 2021-11-12 | 46.23 | $47.25 | 1.3M |
| 2021-11-11 | 46.19 | $47.24 | 356134 |
| 2021-11-10 | 46.16 | $47.07 | 541909 |
| 2021-11-09 | 46.10 | $46.79 | 492943 |
| 2021-11-08 | 46.07 | $46.82 | 588600 |
| 2021-11-05 | 46.02 | $47.05 | 595777 |
| 2021-11-04 | 45.95 | $46.10 | 1.1M |
| 2021-11-03 | 45.90 | $46.76 | 617000 |
| 2021-11-02 | 45.82 | $45.39 | 839000 |
| 2021-11-01 | 45.78 | $45.82 | 572404 |
| 2021-10-29 | 45.75 | $44.84 | 814837 |
| 2021-10-28 | 45.77 | $45.38 | 615700 |
| 2021-10-27 | 45.70 | $44.88 | 845107 |
| 2021-10-26 | 45.71 | $45.59 | 545448 |
| 2021-10-25 | 45.68 | $45.94 | 463510 |
| 2021-10-22 | 45.62 | $46.40 | 358848 |
| 2021-10-21 | 45.52 | $46.17 | 427500 |
| 2021-10-20 | 45.44 | $46.95 | 471300 |
| 2021-10-19 | 45.31 | $45.75 | 548500 |
| 2021-10-18 | 45.22 | $46.33 | 400900 |
| 2021-10-15 | 45.09 | $46.55 | 341800 |
| 2021-10-14 | 44.97 | $46.54 | 313831 |
| 2021-10-13 | 44.88 | $45.98 | 472900 |
| 2021-10-12 | 44.82 | $46.23 | 425500 |
| 2021-10-11 | 44.70 | $45.84 | 332000 |
| 2021-10-08 | 44.62 | $45.47 | 320100 |
| 2021-10-07 | 44.50 | $45.23 | 455219 |
| 2021-10-06 | 44.48 | $45.11 | 577800 |
| 2021-10-05 | 44.54 | $44.65 | 815908 |
| 2021-10-04 | 44.61 | $45.21 | 720249 |
| 2021-10-01 | 44.66 | $45.29 | 370719 |
| 2021-09-30 | 44.72 | $43.86 | 727447 |
| 2021-09-29 | 44.84 | $45.17 | 443028 |
| 2021-09-28 | 44.87 | $44.83 | 773546 |
| 2021-09-27 | 44.90 | $44.76 | 627500 |
| 2021-09-24 | 44.95 | $44.51 | 564432 |
| 2021-09-23 | 44.97 | $44.52 | 803800 |
| 2021-09-22 | 45.01 | $44.43 | 514200 |
| 2021-09-21 | 45.08 | $43.85 | 540434 |
| 2021-09-20 | 45.17 | $43.84 | 569100 |
| 2021-09-17 | 45.23 | $44.15 | 1.5M |
| 2021-09-16 | 45.29 | $44.57 | 764900 |
| 2021-09-15 | 45.31 | $44.91 | 1.1M |
| 2021-09-14 | 45.36 | $43.83 | 528027 |
| 2021-09-13 | 45.44 | $44.19 | 897600 |
| 2021-09-10 | 45.53 | $43.13 | 1.1M |
| 2021-09-09 | 45.66 | $44.87 | 762643 |
| 2021-09-08 | 45.74 | $46.24 | 528217 |
| 2021-09-07 | 45.72 | $45.95 | 863727 |
| 2021-09-03 | 45.76 | $46.26 | 785131 |
| 2021-09-02 | 45.80 | $46.46 | 994100 |
| 2021-09-01 | 45.82 | $46.33 | 729400 |
| 2021-08-31 | 45.78 | $45.69 | 1.1M |
| 2021-08-30 | 45.82 | $45.55 | 791600 |
| 2021-08-27 | 45.89 | $45.67 | 659300 |
| 2021-08-26 | 45.99 | $45.04 | 572808 |
| 2021-08-25 | 46.14 | $45.25 | 671200 |
| 2021-08-24 | 46.26 | $45.72 | 512000 |
| 2021-08-23 | 46.33 | $45.67 | 536700 |
| 2021-08-20 | 46.40 | $45.16 | 565908 |
| 2021-08-19 | 46.49 | $45.22 | 273863 |
| 2021-08-18 | 46.58 | $45.13 | 405000 |
| 2021-08-17 | 46.73 | $45.77 | 361200 |
| 2021-08-16 | 46.81 | $45.55 | 488700 |
| 2021-08-13 | 46.83 | $45.90 | 308300 |
| 2021-08-12 | 46.88 | $45.81 | 507847 |
| 2021-08-11 | 46.96 | $46.38 | 510700 |
| 2021-08-10 | 46.98 | $45.92 | 403600 |
| 2021-08-09 | 47.00 | $46.65 | 261600 |
| 2021-08-06 | 47.01 | $47.20 | 443434 |
| 2021-08-05 | 46.96 | $46.73 | 556100 |
| 2021-08-04 | 46.87 | $45.62 | 560800 |
| 2021-08-03 | 46.84 | $46.54 | 623724 |
| 2021-08-02 | 46.79 | $46.89 | 559548 |
| 2021-07-30 | 46.71 | $47.69 | 875700 |
| 2021-07-29 | 46.61 | $48.04 | 600423 |
| 2021-07-28 | 46.46 | $47.55 | 1.1M |
| 2021-07-27 | 46.34 | $47.13 | 1.2M |
| 2021-07-26 | 46.24 | $47.02 | 409545 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
31.71
2026-07-23
Close Price
$32.78
Vol: 1.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.55
Average
30.34
Maximum
47.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 31.71 | $32.78 | 1.3M |
| 2026-07-22 | 31.60 | $32.50 | 1.8M |
| 2026-07-21 | 31.50 | $33.08 | 1.5M |
| 2026-07-20 | 31.34 | $32.97 | 1.5M |
| 2026-07-17 | 31.17 | $33.32 | 992147 |
| 2026-07-16 | 30.94 | $33.41 | 1.2M |
| 2026-07-15 | 30.68 | $32.36 | 1.4M |
| 2026-07-14 | 30.50 | $32.09 | 1.2M |
| 2026-07-13 | 30.33 | $31.33 | 1.3M |
| 2026-07-10 | 30.23 | $31.22 | 1.7M |
| 2026-07-09 | 30.12 | $31.55 | 1.3M |
| 2026-07-08 | 29.97 | $31.25 | 1.9M |
| 2026-07-07 | 29.84 | $32.09 | 1.4M |
| 2026-07-06 | 29.60 | $31.98 | 1.3M |
| 2026-07-02 | 29.35 | $31.86 | 1.9M |
| 2026-07-01 | 29.09 | $30.91 | 1.6M |
| 2026-06-30 | 28.90 | $30.16 | 1.6M |
| 2026-06-29 | 28.77 | $30.18 | 1.4M |
| 2026-06-26 | 28.62 | $29.90 | 16.7M |
| 2026-06-25 | 28.48 | $29.22 | 1.4M |
| 2026-06-24 | 28.40 | $28.91 | 1.8M |
| 2026-06-23 | 28.35 | $29.53 | 1.1M |
| 2026-06-22 | 28.23 | $29.38 | 1.2M |
| 2026-06-18 | 28.11 | $29.28 | 2.2M |
| 2026-06-17 | 27.98 | $28.62 | 1.6M |
| 2026-06-16 | 27.91 | $29.45 | 1.9M |
| 2026-06-15 | 27.75 | $29.47 | 1.7M |
| 2026-06-12 | 27.57 | $29.84 | 1.3M |
| 2026-06-11 | 27.33 | $30.25 | 2.0M |
| 2026-06-10 | 27.03 | $30.20 | 3.1M |
| 2026-06-09 | 26.69 | $29.80 | 3.0M |
| 2026-06-08 | 26.36 | $28.49 | 1.8M |
| 2026-06-05 | 26.14 | $27.88 | 1.3M |
| 2026-06-04 | 25.96 | $27.60 | 1.7M |
| 2026-06-03 | 25.78 | $26.96 | 1.3M |
| 2026-06-02 | 25.66 | $26.86 | 1.2M |
| 2026-06-01 | 25.53 | $26.39 | 1.4M |
| 2026-05-29 | 25.44 | $26.10 | 2.8M |
| 2026-05-28 | 25.38 | $26.07 | 839600 |
| 2026-05-27 | 25.30 | $26.27 | 1.3M |
| 2026-05-26 | 25.20 | $26.27 | 1.2M |
| 2026-05-22 | 25.09 | $25.65 | 829822 |
| 2026-05-21 | 25.03 | $25.55 | 1.3M |
| 2026-05-20 | 24.97 | $25.46 | 1.1M |
| 2026-05-19 | 24.92 | $25.18 | 906806 |
| 2026-05-18 | 24.90 | $25.72 | 952400 |
| 2026-05-15 | 24.81 | $25.47 | 1.7M |
| 2026-05-14 | 24.74 | $26.21 | 2.4M |
| 2026-05-13 | 24.59 | $26.04 | 2.0M |
| 2026-05-12 | 24.43 | $25.56 | 1.5M |
| 2026-05-11 | 24.31 | $25.41 | 961500 |
| 2026-05-08 | 24.20 | $25.42 | 1.5M |
| 2026-05-07 | 24.07 | $25.57 | 1.6M |
| 2026-05-06 | 23.91 | $25.82 | 1.3M |
| 2026-05-05 | 23.71 | $25.10 | 909726 |
| 2026-05-04 | 23.56 | $24.46 | 1.0M |
| 2026-05-01 | 23.47 | $24.71 | 1.5M |
| 2026-04-30 | 23.34 | $24.31 | 2.1M |
| 2026-04-29 | 23.24 | $23.73 | 2.4M |
| 2026-04-28 | 23.18 | $24.92 | 1.9M |
| 2026-04-27 | 23.00 | $24.08 | 1.1M |
| 2026-04-24 | 22.89 | $23.89 | 888400 |
| 2026-04-23 | 22.78 | $23.66 | 1.2M |
| 2026-04-22 | 22.69 | $23.74 | 970813 |
| 2026-04-21 | 22.58 | $23.88 | 1.0M |
| 2026-04-20 | 22.44 | $24.10 | 960100 |
| 2026-04-17 | 22.27 | $23.56 | 1.0M |
| 2026-04-16 | 22.13 | $23.09 | 1.1M |
| 2026-04-15 | 22.03 | $23.18 | 1.9M |
| 2026-04-14 | 21.91 | $22.84 | 1.1M |
| 2026-04-13 | 21.81 | $22.51 | 1.0M |
| 2026-04-10 | 21.74 | $22.42 | 991400 |
| 2026-04-09 | 21.67 | $21.81 | 1.3M |
| 2026-04-08 | 21.65 | $22.22 | 1.1M |
| 2026-04-07 | 21.59 | $21.56 | 721126 |
| 2026-04-06 | 21.60 | $21.59 | 815400 |
| 2026-04-02 | 21.60 | $21.43 | 1.0M |
| 2026-04-01 | 21.62 | $21.42 | 1.2M |
| 2026-03-31 | 21.64 | $21.41 | 1.8M |
| 2026-03-30 | 21.66 | $20.90 | 1.8M |
| 2026-03-27 | 21.74 | $20.58 | 991100 |
| 2026-03-26 | 21.86 | $21.05 | 993742 |
| 2026-03-25 | 21.95 | $21.12 | 1.1M |
| 2026-03-24 | 22.04 | $21.06 | 864600 |
| 2026-03-23 | 22.14 | $21.25 | 1.5M |
| 2026-03-20 | 22.23 | $20.60 | 3.1M |
| 2026-03-19 | 22.40 | $21.59 | 1.2M |
| 2026-03-18 | 22.49 | $21.53 | 1.0M |
| 2026-03-17 | 22.59 | $21.79 | 990800 |
| 2026-03-16 | 22.68 | $21.46 | 1.1M |
| 2026-03-13 | 22.80 | $21.45 | 1.0M |
| 2026-03-12 | 22.95 | $21.57 | 1.4M |
| 2026-03-11 | 23.09 | $21.81 | 1.8M |
| 2026-03-10 | 23.23 | $22.30 | 2.1M |
| 2026-03-09 | 23.32 | $21.96 | 2.4M |
| 2026-03-06 | 23.47 | $22.14 | 1.4M |
| 2026-03-05 | 23.61 | $22.97 | 1.7M |
| 2026-03-04 | 23.67 | $23.19 | 1.4M |
| 2026-03-03 | 23.72 | $22.57 | 1.4M |
| 2026-03-02 | 23.85 | $22.62 | 1.4M |
| 2026-02-27 | 23.97 | $22.49 | 2.5M |
| 2026-02-26 | 24.13 | $23.42 | 1.2M |
| 2026-02-25 | 24.21 | $23.16 | 1.2M |
| 2026-02-24 | 24.32 | $23.07 | 1.0M |
| 2026-02-23 | 24.45 | $22.91 | 933845 |
| 2026-02-20 | 24.61 | $23.46 | 1.1M |
| 2026-02-19 | 24.73 | $23.52 | 2.4M |
| 2026-02-18 | 24.86 | $23.11 | 2.2M |
| 2026-02-17 | 25.04 | $22.95 | 2.1M |
| 2026-02-13 | 25.26 | $23.12 | 2.6M |
| 2026-02-12 | 25.49 | $22.03 | 3.6M |
| 2026-02-11 | 25.85 | $23.35 | 3.3M |
| 2026-02-10 | 26.11 | $25.99 | 1.3M |
| 2026-02-09 | 26.12 | $25.80 | 991600 |
| 2026-02-06 | 26.16 | $26.01 | 918400 |
| 2026-02-05 | 26.17 | $25.97 | 1.1M |
| 2026-02-04 | 26.20 | $25.99 | 1.1M |
| 2026-02-03 | 26.22 | $25.59 | 1.1M |
| 2026-02-02 | 26.28 | $25.27 | 998700 |
| 2026-01-30 | 26.39 | $25.85 | 1.5M |
| 2026-01-29 | 26.45 | $25.89 | 1.2M |
| 2026-01-28 | 26.51 | $25.47 | 1.1M |
| 2026-01-27 | 26.62 | $26.28 | 1.1M |
| 2026-01-26 | 26.65 | $26.22 | 949400 |
| 2026-01-23 | 26.70 | $26.35 | 1.0M |
| 2026-01-22 | 26.73 | $26.71 | 888740 |
| 2026-01-21 | 26.73 | $27.07 | 1.2M |
| 2026-01-20 | 26.70 | $27.07 | 2.5M |
| 2026-01-16 | 26.66 | $27.54 | 1.1M |
| 2026-01-15 | 26.57 | $27.20 | 789300 |
| 2026-01-14 | 26.50 | $26.80 | 892700 |
| 2026-01-13 | 26.47 | $26.89 | 977820 |
| 2026-01-12 | 26.43 | $27.24 | 1.4M |
| 2026-01-09 | 26.34 | $27.25 | 1.0M |
| 2026-01-08 | 26.24 | $27.49 | 1.5M |
| 2026-01-07 | 26.11 | $26.42 | 1.6M |
| 2026-01-06 | 26.08 | $26.61 | 1.6M |
| 2026-01-05 | 26.03 | $25.61 | 1.1M |
| 2026-01-02 | 26.07 | $25.88 | 1.0M |
| 2025-12-31 | 26.09 | $25.82 | 893246 |
| 2025-12-30 | 26.12 | $26.05 | 916102 |
| 2025-12-29 | 26.12 | $25.93 | 1.1M |
| 2025-12-26 | 26.15 | $25.59 | 959913 |
| 2025-12-24 | 26.20 | $25.62 | 361700 |
| 2025-12-23 | 26.27 | $25.53 | 999703 |
| 2025-12-22 | 26.34 | $25.53 | 1.2M |
| 2025-12-19 | 26.43 | $25.40 | 3.5M |
| 2025-12-18 | 26.54 | $25.51 | 1.1M |
| 2025-12-17 | 26.64 | $25.62 | 1.1M |
| 2025-12-16 | 26.75 | $25.64 | 1.3M |
| 2025-12-15 | 26.87 | $25.85 | 1.1M |
| 2025-12-12 | 26.98 | $25.86 | 783900 |
| 2025-12-11 | 27.09 | $26.06 | 1.1M |
| 2025-12-10 | 27.20 | $26.05 | 1.9M |
| 2025-12-09 | 27.32 | $25.56 | 4.2M |
| 2025-12-08 | 27.51 | $25.64 | 1.5M |
| 2025-12-05 | 27.71 | $26.03 | 1.8M |
| 2025-12-04 | 27.88 | $26.55 | 1.4M |
| 2025-12-03 | 28.02 | $27.15 | 1.3M |
| 2025-12-02 | 28.12 | $27.34 | 1.2M |
| 2025-12-01 | 28.20 | $27.51 | 1.0M |
| 2025-11-28 | 28.27 | $27.80 | 503011 |
| 2025-11-26 | 28.32 | $27.88 | 1.4M |
| 2025-11-25 | 28.36 | $27.56 | 2.4M |
| 2025-11-24 | 28.45 | $27.16 | 1.3M |
| 2025-11-21 | 28.59 | $27.29 | 1.5M |
| 2025-11-20 | 28.72 | $27.18 | 1.1M |
| 2025-11-19 | 28.88 | $27.50 | 974800 |
| 2025-11-18 | 29.03 | $28.08 | 944440 |
| 2025-11-17 | 29.13 | $27.80 | 595220 |
| 2025-11-14 | 29.27 | $29.14 | 762301 |
| 2025-11-13 | 29.28 | $29.00 | 1.2M |
| 2025-11-12 | 29.31 | $29.03 | 571102 |
| 2025-11-11 | 29.34 | $29.25 | 702000 |
| 2025-11-10 | 29.35 | $28.76 | 2.0M |
| 2025-11-07 | 29.41 | $29.36 | 666031 |
| 2025-11-06 | 29.42 | $28.74 | 631512 |
| 2025-11-05 | 29.49 | $28.76 | 1.3M |
| 2025-11-04 | 29.57 | $28.47 | 1.5M |
| 2025-11-03 | 29.68 | $28.53 | 1.6M |
| 2025-10-31 | 29.81 | $28.63 | 1.8M |
| 2025-10-30 | 29.93 | $28.64 | 1.1M |
| 2025-10-29 | 30.06 | $28.41 | 2.0M |
| 2025-10-28 | 30.24 | $29.52 | 1.4M |
| 2025-10-27 | 30.31 | $29.57 | 1.0M |
| 2025-10-24 | 30.39 | $29.73 | 709130 |
| 2025-10-23 | 30.46 | $29.64 | 984300 |
| 2025-10-22 | 30.55 | $29.56 | 837400 |
| 2025-10-21 | 30.65 | $29.58 | 1.3M |
| 2025-10-20 | 30.77 | $29.79 | 711602 |
| 2025-10-17 | 30.87 | $30.04 | 600736 |
| 2025-10-16 | 30.96 | $29.72 | 711111 |
| 2025-10-15 | 31.09 | $30.14 | 1.1M |
| 2025-10-14 | 31.19 | $29.90 | 1.1M |
| 2025-10-13 | 31.32 | $29.69 | 1.1M |
| 2025-10-10 | 31.49 | $30.29 | 718000 |
| 2025-10-09 | 31.62 | $30.94 | 516200 |
| 2025-10-08 | 31.69 | $31.58 | 835023 |
| 2025-10-07 | 31.70 | $31.74 | 667200 |
| 2025-10-06 | 31.70 | $32.10 | 517200 |
| 2025-10-03 | 31.66 | $32.44 | 806712 |
| 2025-10-02 | 31.57 | $32.20 | 875900 |
| 2025-10-01 | 31.51 | $32.06 | 1.2M |
| 2025-09-30 | 31.45 | $31.82 | 793748 |
| 2025-09-29 | 31.41 | $31.23 | 942000 |
| 2025-09-26 | 31.43 | $31.30 | 697120 |
| 2025-09-25 | 31.45 | $31.04 | 1.1M |
| 2025-09-24 | 31.49 | $31.32 | 1.1M |
| 2025-09-23 | 31.51 | $31.73 | 1.0M |
| 2025-09-22 | 31.48 | $31.90 | 859711 |
| 2025-09-19 | 31.44 | $31.66 | 1.9M |
| 2025-09-18 | 31.41 | $32.17 | 771644 |
| 2025-09-17 | 31.33 | $31.81 | 1.2M |
| 2025-09-16 | 31.28 | $32.20 | 1.2M |
| 2025-09-15 | 31.19 | $32.21 | 1.0M |
| 2025-09-12 | 31.08 | $32.39 | 1.0M |
| 2025-09-11 | 30.94 | $32.32 | 1.0M |
| 2025-09-10 | 30.80 | $31.81 | 1.1M |
| 2025-09-09 | 30.69 | $31.79 | 1.3M |
| 2025-09-08 | 30.58 | $31.90 | 1.5M |
| 2025-09-05 | 30.44 | $31.85 | 1.0M |
| 2025-09-04 | 30.29 | $31.29 | 1.2M |
| 2025-09-03 | 30.18 | $31.10 | 993146 |
| 2025-09-02 | 30.09 | $31.27 | 953800 |
| 2025-08-29 | 29.96 | $31.53 | 1.7M |
| 2025-08-28 | 29.80 | $31.10 | 1.5M |
| 2025-08-27 | 29.66 | $30.81 | 1.4M |
| 2025-08-26 | 29.54 | $29.96 | 1.1M |
| 2025-08-25 | 29.49 | $30.07 | 1.0M |
| 2025-08-22 | 29.43 | $29.89 | 753500 |
| 2025-08-21 | 29.38 | $29.21 | 675137 |
| 2025-08-20 | 29.40 | $29.29 | 1.1M |
| 2025-08-19 | 29.41 | $29.49 | 756000 |
| 2025-08-18 | 29.41 | $28.87 | 1.1M |
| 2025-08-15 | 29.46 | $29.27 | 844500 |
| 2025-08-14 | 29.48 | $29.67 | 1.5M |
| 2025-08-13 | 29.46 | $29.68 | 1.2M |
| 2025-08-12 | 29.44 | $28.95 | 1.1M |
| 2025-08-11 | 29.49 | $28.32 | 1.2M |
| 2025-08-08 | 29.62 | $28.69 | 1.1M |
| 2025-08-07 | 29.71 | $28.74 | 1.2M |
| 2025-08-06 | 29.82 | $29.04 | 2.1M |
| 2025-08-05 | 29.90 | $28.56 | 1.4M |
| 2025-08-04 | 30.04 | $28.47 | 1.4M |
| 2025-08-01 | 30.20 | $28.62 | 1.4M |
| 2025-07-31 | 30.37 | $29.01 | 1.9M |
| 2025-07-30 | 30.51 | $29.03 | 2.7M |
| 2025-07-29 | 30.67 | $30.25 | 1.8M |
| 2025-07-28 | 30.71 | $29.73 | 1.0M |
| 2025-07-25 | 30.82 | $30.25 | 734300 |
| 2025-07-24 | 30.88 | $30.23 | 392312 |
| 2025-07-23 | 30.95 | $30.84 | 681700 |
| 2025-07-22 | 30.96 | $30.88 | 757221 |
| 2025-07-21 | 30.96 | $30.51 | 518269 |
| 2025-07-18 | 31.01 | $30.31 | 442428 |
| 2025-07-17 | 31.09 | $30.37 | 1.0M |
| 2025-07-16 | 31.16 | $31.11 | 642600 |
| 2025-07-15 | 31.17 | $31.13 | 613100 |
| 2025-07-14 | 31.17 | $31.91 | 796334 |
| 2025-07-11 | 31.09 | $31.46 | 693443 |
| 2025-07-10 | 31.05 | $31.30 | 497121 |
| 2025-07-09 | 31.03 | $30.98 | 982700 |
| 2025-07-08 | 31.03 | $30.97 | 835818 |
| 2025-07-07 | 31.04 | $30.79 | 543129 |
| 2025-07-03 | 31.07 | $31.35 | 371700 |
| 2025-07-02 | 31.04 | $31.11 | 903817 |
| 2025-07-01 | 31.03 | $31.26 | 934700 |
| 2025-06-30 | 31.00 | $31.09 | 1.0M |
| 2025-06-27 | 31.00 | $31.11 | 1.3M |
| 2025-06-26 | 30.98 | $31.30 | 1.4M |
| 2025-06-25 | 30.95 | $30.86 | 1.4M |
| 2025-06-24 | 30.96 | $31.34 | 1.1M |
| 2025-06-23 | 30.92 | $31.41 | 838519 |
| 2025-06-20 | 30.87 | $31.55 | 969900 |
| 2025-06-18 | 30.80 | $31.82 | 1.2M |
| 2025-06-17 | 30.69 | $31.44 | 588118 |
| 2025-06-16 | 30.61 | $31.51 | 974436 |
| 2025-06-13 | 30.51 | $31.49 | 571300 |
| 2025-06-12 | 30.41 | $31.85 | 1.2M |
| 2025-06-11 | 30.26 | $31.40 | 594938 |
| 2025-06-10 | 30.14 | $31.52 | 779300 |
| 2025-06-09 | 30.00 | $31.16 | 632600 |
| 2025-06-06 | 29.87 | $31.08 | 868833 |
| 2025-06-05 | 29.75 | $30.44 | 500700 |
| 2025-06-04 | 29.67 | $30.24 | 1.2M |
| 2025-06-03 | 29.61 | $30.31 | 912400 |
| 2025-06-02 | 29.54 | $30.25 | 1.0M |
| 2025-05-30 | 29.47 | $29.70 | 771000 |
| 2025-05-29 | 29.44 | $30.15 | 914600 |
| 2025-05-28 | 29.37 | $29.54 | 1.2M |
| 2025-05-27 | 29.35 | $29.51 | 1.4M |
| 2025-05-23 | 29.33 | $28.73 | 831804 |
| 2025-05-22 | 29.39 | $29.00 | 638473 |
| 2025-05-21 | 29.44 | $29.14 | 705400 |
| 2025-05-20 | 29.47 | $29.99 | 1.1M |
| 2025-05-19 | 29.41 | $30.21 | 670709 |
| 2025-05-16 | 29.33 | $30.85 | 683500 |
| 2025-05-15 | 29.17 | $30.49 | 714408 |
| 2025-05-14 | 29.03 | $29.89 | 1.4M |
| 2025-05-13 | 28.94 | $30.46 | 690739 |
| 2025-05-12 | 28.78 | $30.41 | 834529 |
| 2025-05-09 | 28.61 | $29.97 | 886300 |
| 2025-05-08 | 28.46 | $29.49 | 943900 |
| 2025-05-07 | 28.35 | $29.09 | 1.2M |
| 2025-05-06 | 28.28 | $29.19 | 797500 |
| 2025-05-05 | 28.18 | $29.19 | 925000 |
| 2025-05-02 | 28.07 | $29.18 | 1.1M |
| 2025-05-01 | 27.96 | $28.66 | 1.3M |
| 2025-04-30 | 27.88 | $28.44 | 2.2M |
| 2025-04-29 | 27.82 | $27.73 | 1.6M |
| 2025-04-28 | 27.83 | $28.41 | 853504 |
| 2025-04-25 | 27.77 | $28.22 | 649000 |
| 2025-04-24 | 27.73 | $28.29 | 701839 |
| 2025-04-23 | 27.67 | $28.08 | 721936 |
| 2025-04-22 | 27.62 | $27.69 | 752617 |
| 2025-04-21 | 27.62 | $27.10 | 830229 |
| 2025-04-17 | 27.67 | $27.57 | 623527 |
| 2025-04-16 | 27.68 | $27.29 | 686944 |
| 2025-04-15 | 27.72 | $27.48 | 586900 |
| 2025-04-14 | 27.75 | $27.15 | 625900 |
| 2025-04-11 | 27.81 | $26.41 | 669500 |
| 2025-04-10 | 27.96 | $26.08 | 781431 |
| 2025-04-09 | 28.15 | $26.92 | 1.2M |
| 2025-04-08 | 28.28 | $25.31 | 1.2M |
| 2025-04-07 | 28.60 | $26.15 | 1.6M |
| 2025-04-04 | 28.85 | $27.13 | 1.6M |
| 2025-04-03 | 29.04 | $27.91 | 788600 |
| 2025-04-02 | 29.16 | $29.85 | 637900 |
| 2025-04-01 | 29.08 | $29.50 | 1.0M |
| 2025-03-31 | 29.04 | $29.64 | 1.2M |
| 2025-03-28 | 28.97 | $29.22 | 856418 |
| 2025-03-27 | 28.95 | $29.04 | 682800 |
| 2025-03-26 | 28.94 | $29.34 | 528744 |
| 2025-03-25 | 28.90 | $29.25 | 884600 |
| 2025-03-24 | 28.86 | $29.32 | 1.1M |
| 2025-03-21 | 28.81 | $28.79 | 1.8M |
| 2025-03-20 | 28.81 | $28.90 | 1.0M |
| 2025-03-19 | 28.80 | $28.96 | 779012 |
| 2025-03-18 | 28.79 | $28.72 | 1.0M |
| 2025-03-17 | 28.79 | $29.01 | 954800 |
| 2025-03-14 | 28.77 | $28.19 | 1.1M |
| 2025-03-13 | 28.83 | $27.69 | 1.1M |
| 2025-03-12 | 28.95 | $28.50 | 1.7M |
| 2025-03-11 | 29.00 | $28.77 | 1.9M |
| 2025-03-10 | 29.03 | $29.28 | 2.0M |
| 2025-03-07 | 29.00 | $29.44 | 1.5M |
| 2025-03-06 | 28.95 | $28.49 | 1.6M |
| 2025-03-05 | 29.00 | $28.82 | 1.1M |
| 2025-03-04 | 29.02 | $28.08 | 895830 |
| 2025-03-03 | 29.12 | $29.09 | 1.2M |
| 2025-02-28 | 29.12 | $29.13 | 1.4M |
| 2025-02-27 | 29.12 | $28.80 | 1.0M |
| 2025-02-26 | 29.16 | $28.73 | 892142 |
| 2025-02-25 | 29.20 | $28.89 | 1.2M |
| 2025-02-24 | 29.23 | $28.96 | 1.3M |
| 2025-02-21 | 29.26 | $29.22 | 1.3M |
| 2025-02-20 | 29.27 | $29.45 | 1.4M |
| 2025-02-19 | 29.25 | $28.99 | 914529 |
| 2025-02-18 | 29.27 | $28.84 | 932000 |
| 2025-02-14 | 29.32 | $29.18 | 1.2M |
| 2025-02-13 | 29.33 | $29.26 | 1.0M |
| 2025-02-12 | 29.34 | $28.48 | 1.6M |
| 2025-02-11 | 29.43 | $29.05 | 1.4M |
| 2025-02-10 | 29.47 | $28.89 | 1.1M |
| 2025-02-07 | 29.54 | $29.43 | 703400 |
| 2025-02-06 | 29.55 | $29.27 | 798000 |
| 2025-02-05 | 29.58 | $29.01 | 794005 |
| 2025-02-04 | 29.64 | $29.13 | 1.9M |
| 2025-02-03 | 29.69 | $29.40 | 713000 |
| 2025-01-31 | 29.72 | $29.79 | 1.0M |
| 2025-01-30 | 29.71 | $29.56 | 869500 |
| 2025-01-29 | 29.73 | $28.53 | 743900 |
| 2025-01-28 | 29.85 | $29.27 | 841706 |
| 2025-01-27 | 29.91 | $29.85 | 1.2M |
| 2025-01-24 | 29.92 | $29.41 | 871556 |
| 2025-01-23 | 29.97 | $29.37 | 1.1M |
| 2025-01-22 | 30.04 | $30.07 | 574900 |
| 2025-01-21 | 30.04 | $30.48 | 432414 |
| 2025-01-17 | 29.99 | $30.22 | 575600 |
| 2025-01-16 | 29.96 | $29.77 | 585111 |
| 2025-01-15 | 29.98 | $29.57 | 854000 |
| 2025-01-14 | 30.03 | $29.28 | 1.1M |
| 2025-01-13 | 30.11 | $28.84 | 576200 |
| 2025-01-10 | 30.24 | $28.34 | 748617 |
| 2025-01-08 | 30.44 | $29.29 | 674100 |
| 2025-01-07 | 30.56 | $29.23 | 1.1M |
| 2025-01-06 | 30.70 | $29.91 | 587503 |
| 2025-01-03 | 30.78 | $30.78 | 815300 |
| 2025-01-02 | 30.78 | $30.66 | 731100 |
| 2024-12-31 | 30.80 | $30.58 | 650419 |
| 2024-12-30 | 30.82 | $30.12 | 620300 |
| 2024-12-27 | 30.89 | $30.34 | 602320 |
| 2024-12-26 | 30.95 | $30.60 | 628502 |
| 2024-12-24 | 30.99 | $30.46 | 532900 |
| 2024-12-23 | 31.05 | $30.30 | 962313 |
| 2024-12-20 | 31.12 | $30.08 | 3.6M |
| 2024-12-19 | 31.23 | $29.37 | 1.5M |
| 2024-12-18 | 31.43 | $29.64 | 1.4M |
| 2024-12-17 | 31.62 | $31.25 | 642100 |
| 2024-12-16 | 31.66 | $31.32 | 835826 |
| 2024-12-13 | 31.69 | $31.07 | 519723 |
| 2024-12-12 | 31.76 | $30.78 | 582100 |
| 2024-12-11 | 31.86 | $30.65 | 1.4M |
| 2024-12-10 | 31.99 | $30.69 | 1.2M |
| 2024-12-09 | 32.12 | $31.73 | 721531 |
| 2024-12-06 | 32.17 | $31.62 | 668307 |
| 2024-12-05 | 32.22 | $31.64 | 994400 |
| 2024-12-04 | 32.29 | $31.53 | 814164 |
| 2024-12-03 | 32.37 | $31.17 | 658435 |
| 2024-12-02 | 32.49 | $31.72 | 1.0M |
| 2024-11-29 | 32.57 | $32.46 | 435727 |
| 2024-11-27 | 32.58 | $32.45 | 483445 |
| 2024-11-26 | 32.60 | $32.44 | 687400 |
| 2024-11-25 | 32.61 | $32.34 | 1.2M |
| 2024-11-22 | 32.64 | $31.96 | 1.5M |
| 2024-11-21 | 32.72 | $31.89 | 1.2M |
| 2024-11-20 | 32.80 | $31.61 | 1.1M |
| 2024-11-19 | 32.93 | $31.46 | 895500 |
| 2024-11-18 | 33.08 | $31.39 | 721700 |
| 2024-11-15 | 33.26 | $31.66 | 835602 |
| 2024-11-14 | 33.43 | $31.82 | 1.4M |
| 2024-11-13 | 33.60 | $32.20 | 1.0M |
| 2024-11-12 | 33.75 | $32.27 | 1.2M |
| 2024-11-11 | 33.90 | $33.19 | 1.4M |
| 2024-11-08 | 33.98 | $33.79 | 1.4M |
| 2024-11-07 | 33.99 | $33.82 | 1.7M |
| 2024-11-06 | 34.01 | $33.67 | 1.0M |
| 2024-11-05 | 34.05 | $33.27 | 997200 |
| 2024-11-04 | 34.13 | $33.04 | 2.0M |
| 2024-11-01 | 34.25 | $32.64 | 1.2M |
| 2024-10-31 | 34.42 | $33.54 | 759011 |
| 2024-10-30 | 34.51 | $34.28 | 894943 |
| 2024-10-29 | 34.53 | $34.39 | 1.2M |
| 2024-10-28 | 34.55 | $34.73 | 791400 |
| 2024-10-25 | 34.53 | $34.84 | 1.0M |
| 2024-10-24 | 34.49 | $35.59 | 1.5M |
| 2024-10-23 | 34.38 | $35.75 | 1.8M |
| 2024-10-22 | 34.23 | $35.59 | 1.3M |
| 2024-10-21 | 34.09 | $35.58 | 817300 |
| 2024-10-18 | 33.93 | $36.37 | 668200 |
| 2024-10-17 | 33.68 | $35.98 | 680200 |
| 2024-10-16 | 33.44 | $35.61 | 829113 |
| 2024-10-15 | 33.21 | $35.26 | 1.5M |
| 2024-10-14 | 32.99 | $34.23 | 784142 |
| 2024-10-11 | 32.86 | $33.61 | 586914 |
| 2024-10-10 | 32.78 | $33.12 | 739123 |
| 2024-10-09 | 32.75 | $32.80 | 494020 |
| 2024-10-08 | 32.74 | $32.33 | 500900 |
| 2024-10-07 | 32.78 | $32.51 | 297300 |
| 2024-10-04 | 32.81 | $32.85 | 488727 |
| 2024-10-03 | 32.81 | $32.94 | 659825 |
| 2024-10-02 | 32.79 | $33.05 | 423636 |
| 2024-10-01 | 32.77 | $33.27 | 573728 |
| 2024-09-30 | 32.71 | $33.51 | 1.2M |
| 2024-09-27 | 32.63 | $32.87 | 523533 |
| 2024-09-26 | 32.61 | $32.99 | 370700 |
| 2024-09-25 | 32.57 | $33.07 | 546203 |
| 2024-09-24 | 32.51 | $33.59 | 682843 |
| 2024-09-23 | 32.40 | $33.60 | 522612 |
| 2024-09-20 | 32.27 | $33.25 | 1.7M |
| 2024-09-19 | 32.17 | $33.58 | 1.0M |
| 2024-09-18 | 32.02 | $33.05 | 841600 |
| 2024-09-17 | 31.91 | $32.71 | 543029 |
| 2024-09-16 | 31.83 | $33.12 | 446400 |
| 2024-09-13 | 31.69 | $32.84 | 542266 |
| 2024-09-12 | 31.57 | $32.39 | 543543 |
| 2024-09-11 | 31.49 | $32.12 | 350100 |
| 2024-09-10 | 31.42 | $31.79 | 540600 |
| 2024-09-09 | 31.38 | $31.62 | 1.1M |
| 2024-09-06 | 31.35 | $31.55 | 381900 |
| 2024-09-05 | 31.33 | $31.80 | 438026 |
| 2024-09-04 | 31.29 | $31.81 | 424137 |
| 2024-09-03 | 31.23 | $31.74 | 951912 |
| 2024-08-30 | 31.18 | $32.22 | 628739 |
| 2024-08-29 | 31.07 | $31.67 | 572000 |
| 2024-08-28 | 31.00 | $31.92 | 413308 |
| 2024-08-27 | 30.91 | $31.95 | 483000 |
| 2024-08-26 | 30.80 | $31.88 | 684519 |
| 2024-08-23 | 30.68 | $31.97 | 452500 |
| 2024-08-22 | 30.55 | $31.26 | 457526 |
| 2024-08-21 | 30.47 | $31.28 | 538925 |
| 2024-08-20 | 30.39 | $31.03 | 545679 |
| 2024-08-19 | 30.32 | $31.26 | 553605 |
| 2024-08-16 | 30.22 | $31.70 | 589942 |
| 2024-08-15 | 30.06 | $31.96 | 1.2M |
| 2024-08-14 | 29.86 | $31.26 | 1.0M |
| 2024-08-13 | 29.72 | $30.97 | 728300 |
| 2024-08-12 | 29.58 | $30.28 | 483400 |
| 2024-08-09 | 29.51 | $30.75 | 305900 |
| 2024-08-08 | 29.38 | $30.51 | 567047 |
| 2024-08-07 | 29.26 | $30.23 | 884227 |
| 2024-08-06 | 29.16 | $30.48 | 1.0M |
| 2024-08-05 | 29.02 | $29.32 | 842600 |
| 2024-08-02 | 28.99 | $29.92 | 820100 |
| 2024-08-01 | 28.89 | $30.64 | 1.2M |
| 2024-07-31 | 28.71 | $30.97 | 1.1M |
| 2024-07-30 | 28.47 | $30.65 | 1.2M |
| 2024-07-29 | 28.24 | $30.52 | 1.3M |
| 2024-07-26 | 28.00 | $30.62 | 1.6M |
| 2024-07-25 | 27.73 | $29.14 | 1.6M |
| 2024-07-24 | 27.58 | $29.19 | 2.1M |
| 2024-07-23 | 27.41 | $28.72 | 704124 |
| 2024-07-22 | 27.27 | $28.15 | 755600 |
| 2024-07-19 | 27.18 | $27.75 | 805100 |
| 2024-07-18 | 27.12 | $28.05 | 537900 |
| 2024-07-17 | 27.02 | $28.67 | 659300 |
| 2024-07-16 | 26.84 | $29.07 | 882747 |
| 2024-07-15 | 26.61 | $28.50 | 1.0M |
| 2024-07-12 | 26.41 | $27.96 | 1.1M |
| 2024-07-11 | 26.25 | $27.67 | 907934 |
| 2024-07-10 | 26.10 | $26.74 | 472691 |
| 2024-07-09 | 26.03 | $26.60 | 964500 |
| 2024-07-08 | 25.97 | $26.32 | 504700 |
| 2024-07-05 | 25.93 | $25.97 | 1.1M |
| 2024-07-03 | 25.93 | $26.55 | 272600 |
| 2024-07-02 | 25.86 | $26.40 | 630300 |
| 2024-07-01 | 25.81 | $26.42 | 986000 |
| 2024-06-28 | 25.74 | $26.27 | 1.2M |
| 2024-06-27 | 25.69 | $25.49 | 580632 |
| 2024-06-26 | 25.71 | $25.39 | 1.3M |
| 2024-06-25 | 25.74 | $25.77 | 754600 |
| 2024-06-24 | 25.74 | $26.37 | 1.1M |
| 2024-06-21 | 25.67 | $25.96 | 1.5M |
| 2024-06-20 | 25.64 | $26.00 | 782200 |
| 2024-06-18 | 25.60 | $26.18 | 738700 |
| 2024-06-17 | 25.54 | $25.47 | 1.2M |
| 2024-06-14 | 25.55 | $25.68 | 363300 |
| 2024-06-13 | 25.54 | $25.54 | 565144 |
| 2024-06-12 | 25.54 | $25.41 | 936739 |
| 2024-06-11 | 25.55 | $24.49 | 989200 |
| 2024-06-10 | 25.66 | $25.12 | 608700 |
| 2024-06-07 | 25.72 | $25.21 | 608900 |
| 2024-06-06 | 25.77 | $25.34 | 609700 |
| 2024-06-05 | 25.82 | $25.54 | 530406 |
| 2024-06-04 | 25.85 | $25.68 | 619302 |
| 2024-06-03 | 25.86 | $25.74 | 783734 |
| 2024-05-31 | 25.88 | $25.97 | 978500 |
| 2024-05-30 | 25.87 | $25.19 | 498543 |
| 2024-05-29 | 25.94 | $24.41 | 943800 |
| 2024-05-28 | 26.10 | $25.10 | 671032 |
| 2024-05-24 | 26.20 | $25.51 | 480900 |
| 2024-05-23 | 26.28 | $25.33 | 605910 |
| 2024-05-22 | 26.38 | $25.98 | 779100 |
| 2024-05-21 | 26.42 | $26.65 | 679547 |
| 2024-05-20 | 26.39 | $26.27 | 792400 |
| 2024-05-17 | 26.41 | $26.31 | 744012 |
| 2024-05-16 | 26.42 | $26.84 | 870400 |
| 2024-05-15 | 26.37 | $27.36 | 977300 |
| 2024-05-14 | 26.27 | $27.73 | 725900 |
| 2024-05-13 | 26.11 | $27.08 | 496300 |
| 2024-05-10 | 26.01 | $26.88 | 518336 |
| 2024-05-09 | 25.92 | $26.94 | 629500 |
| 2024-05-08 | 25.81 | $26.41 | 1.1M |
| 2024-05-07 | 25.75 | $26.60 | 1.2M |
| 2024-05-06 | 25.66 | $27.27 | 604400 |
| 2024-05-03 | 25.49 | $26.77 | 631800 |
| 2024-05-02 | 25.36 | $26.63 | 1.4M |
| 2024-05-01 | 25.22 | $25.89 | 1.4M |
| 2024-04-30 | 25.15 | $26.20 | 2.1M |
| 2024-04-29 | 25.04 | $26.30 | 1.2M |
| 2024-04-26 | 24.91 | $25.68 | 1.2M |
| 2024-04-25 | 24.83 | $25.60 | 1.4M |
| 2024-04-24 | 24.75 | $25.90 | 1.1M |
| 2024-04-23 | 24.62 | $25.40 | 916600 |
| 2024-04-22 | 24.54 | $24.71 | 702000 |
| 2024-04-19 | 24.53 | $24.18 | 670900 |
| 2024-04-18 | 24.56 | $23.96 | 763731 |
| 2024-04-17 | 24.63 | $23.82 | 695900 |
| 2024-04-16 | 24.71 | $23.68 | 1.2M |
| 2024-04-15 | 24.82 | $24.12 | 632150 |
| 2024-04-12 | 24.89 | $24.48 | 650300 |
| 2024-04-11 | 24.93 | $25.11 | 702300 |
| 2024-04-10 | 24.92 | $24.81 | 922117 |
| 2024-04-09 | 24.93 | $25.77 | 724919 |
| 2024-04-08 | 24.84 | $25.30 | 669200 |
| 2024-04-05 | 24.79 | $24.58 | 805000 |
| 2024-04-04 | 24.81 | $24.34 | 899520 |
| 2024-04-03 | 24.86 | $24.64 | 908700 |
| 2024-04-02 | 24.89 | $24.60 | 980008 |
| 2024-04-01 | 24.92 | $25.07 | 910100 |
| 2024-03-28 | 24.90 | $26.18 | 925638 |
| 2024-03-27 | 24.76 | $25.93 | 997104 |
| 2024-03-26 | 24.64 | $24.85 | 959571 |
| 2024-03-25 | 24.62 | $25.13 | 1.0M |
| 2024-03-22 | 24.57 | $24.78 | 929630 |
| 2024-03-21 | 24.54 | $25.69 | 775740 |
| 2024-03-20 | 24.42 | $25.35 | 821250 |
| 2024-03-19 | 24.33 | $24.66 | 825300 |
| 2024-03-18 | 24.29 | $24.58 | 653712 |
| 2024-03-15 | 24.26 | $24.44 | 1.3M |
| 2024-03-14 | 24.24 | $24.40 | 844000 |
| 2024-03-13 | 24.22 | $24.80 | 763000 |
| 2024-03-12 | 24.16 | $24.63 | 729024 |
| 2024-03-11 | 24.12 | $24.67 | 933400 |
| 2024-03-08 | 24.06 | $24.80 | 790500 |
| 2024-03-07 | 23.98 | $24.45 | 709300 |
| 2024-03-06 | 23.93 | $24.61 | 1.6M |
| 2024-03-05 | 23.86 | $25.05 | 1.5M |
| 2024-03-04 | 23.73 | $24.87 | 850200 |
| 2024-03-01 | 23.61 | $24.92 | 1.4M |
| 2024-02-29 | 23.47 | $24.45 | 2.1M |
| 2024-02-28 | 23.37 | $23.76 | 1.2M |
| 2024-02-27 | 23.33 | $23.63 | 988001 |
| 2024-02-26 | 23.30 | $23.34 | 954400 |
| 2024-02-23 | 23.30 | $23.67 | 1.1M |
| 2024-02-22 | 23.26 | $23.82 | 1.3M |
| 2024-02-21 | 23.20 | $23.82 | 1.7M |
| 2024-02-20 | 23.13 | $23.73 | 1.4M |
| 2024-02-16 | 23.07 | $23.65 | 1.9M |
| 2024-02-15 | 23.01 | $23.78 | 1.7M |
| 2024-02-14 | 22.92 | $22.76 | 2.3M |
| 2024-02-13 | 22.94 | $22.88 | 2.0M |
| 2024-02-12 | 22.95 | $24.60 | 2.1M |
| 2024-02-09 | 22.77 | $23.85 | 2.2M |
| 2024-02-08 | 22.66 | $24.07 | 3.1M |
| 2024-02-07 | 22.51 | $22.64 | 2.5M |
| 2024-02-06 | 22.50 | $21.64 | 2.5M |
| 2024-02-05 | 22.59 | $21.74 | 1.6M |
| 2024-02-02 | 22.68 | $22.23 | 1.5M |
| 2024-02-01 | 22.73 | $22.66 | 2.9M |
| 2024-01-31 | 22.73 | $22.97 | 3.2M |
| 2024-01-30 | 22.71 | $23.40 | 2.5M |
| 2024-01-29 | 22.64 | $23.21 | 1.2M |
| 2024-01-26 | 22.58 | $22.74 | 970200 |
| 2024-01-25 | 22.56 | $22.53 | 1.2M |
| 2024-01-24 | 22.56 | $22.25 | 1.6M |
| 2024-01-23 | 22.60 | $22.36 | 1.6M |
| 2024-01-22 | 22.62 | $23.04 | 1.8M |
| 2024-01-19 | 22.58 | $22.76 | 1.4M |
| 2024-01-18 | 22.56 | $21.79 | 1.3M |
| 2024-01-17 | 22.64 | $21.84 | 919100 |
| 2024-01-16 | 22.72 | $22.59 | 1.2M |
| 2024-01-12 | 22.73 | $23.22 | 656111 |
| 2024-01-11 | 22.68 | $23.01 | 836700 |
| 2024-01-10 | 22.65 | $23.47 | 983906 |
| 2024-01-09 | 22.56 | $23.08 | 1.0M |
| 2024-01-08 | 22.51 | $23.42 | 961000 |
| 2024-01-05 | 22.41 | $23.04 | 2.4M |
| 2024-01-04 | 22.35 | $22.77 | 1.2M |
| 2024-01-03 | 22.30 | $22.47 | 1.1M |
| 2024-01-02 | 22.28 | $23.32 | 1.1M |
| 2023-12-29 | 22.18 | $22.96 | 837712 |
| 2023-12-28 | 22.09 | $23.47 | 804146 |
| 2023-12-27 | 21.95 | $23.16 | 855091 |
| 2023-12-26 | 21.82 | $23.23 | 584300 |
| 2023-12-22 | 21.67 | $22.74 | 697400 |
| 2023-12-21 | 21.56 | $22.84 | 941600 |
| 2023-12-20 | 21.42 | $22.98 | 1.1M |
| 2023-12-19 | 21.26 | $23.12 | 1.1M |
| 2023-12-18 | 21.07 | $23.10 | 1.2M |
| 2023-12-15 | 20.85 | $23.78 | 2.9M |
| 2023-12-14 | 20.54 | $24.20 | 2.1M |
| 2023-12-13 | 20.16 | $22.31 | 1.7M |
| 2023-12-12 | 19.93 | $21.06 | 834544 |
| 2023-12-11 | 19.81 | $21.28 | 1.4M |
| 2023-12-08 | 19.66 | $21.52 | 1.6M |
| 2023-12-07 | 19.46 | $21.24 | 1.3M |
| 2023-12-06 | 19.27 | $20.72 | 2.1M |
| 2023-12-05 | 19.12 | $20.47 | 1.1M |
| 2023-12-04 | 18.98 | $20.90 | 1.1M |
| 2023-12-01 | 18.78 | $20.48 | 1.9M |
| 2023-11-30 | 18.60 | $18.95 | 2.2M |
| 2023-11-29 | 18.56 | $18.72 | 1.5M |
| 2023-11-28 | 18.55 | $18.46 | 1.5M |
| 2023-11-27 | 18.55 | $17.87 | 1.1M |
| 2023-11-24 | 18.63 | $17.92 | 447300 |
| 2023-11-22 | 18.70 | $18.08 | 1.1M |
| 2023-11-21 | 18.77 | $18.05 | 1.0M |
| 2023-11-20 | 18.84 | $18.84 | 1.1M |
| 2023-11-17 | 18.84 | $18.71 | 1.6M |
| 2023-11-16 | 18.86 | $18.80 | 1.5M |
| 2023-11-15 | 18.86 | $19.70 | 1.9M |
| 2023-11-14 | 18.77 | $19.28 | 1.6M |
| 2023-11-13 | 18.72 | $17.66 | 1.4M |
| 2023-11-10 | 18.83 | $17.99 | 1.1M |
| 2023-11-09 | 18.92 | $17.97 | 1.4M |
| 2023-11-08 | 19.02 | $18.72 | 930729 |
| 2023-11-07 | 19.05 | $18.95 | 1.1M |
| 2023-11-06 | 19.06 | $19.67 | 777100 |
| 2023-11-03 | 19.00 | $20.02 | 1.0M |
| 2023-11-02 | 18.89 | $19.37 | 1.5M |
| 2023-11-01 | 18.84 | $18.02 | 1.1M |
| 2023-10-31 | 18.93 | $17.89 | 1.5M |
| 2023-10-30 | 19.03 | $17.91 | 1.8M |
| 2023-10-27 | 19.15 | $17.80 | 2.0M |
| 2023-10-26 | 19.30 | $17.89 | 1.9M |
| 2023-10-25 | 19.44 | $17.54 | 2.9M |
| 2023-10-24 | 19.64 | $18.47 | 2.4M |
| 2023-10-23 | 19.77 | $18.27 | 2.3M |
| 2023-10-20 | 19.93 | $18.44 | 1.6M |
| 2023-10-19 | 20.08 | $18.69 | 1.5M |
| 2023-10-18 | 20.23 | $19.33 | 1.2M |
| 2023-10-17 | 20.32 | $20.17 | 1.2M |
| 2023-10-16 | 20.34 | $19.89 | 1.3M |
| 2023-10-13 | 20.39 | $19.25 | 1.1M |
| 2023-10-12 | 20.51 | $19.62 | 635183 |
| 2023-10-11 | 20.60 | $19.95 | 1.1M |
| 2023-10-10 | 20.67 | $19.50 | 859351 |
| 2023-10-09 | 20.79 | $19.43 | 868006 |
| 2023-10-06 | 20.93 | $19.18 | 1.6M |
| 2023-10-05 | 21.12 | $19.47 | 1.1M |
| 2023-10-04 | 21.29 | $19.49 | 1.4M |
| 2023-10-03 | 21.48 | $19.19 | 1.1M |
| 2023-10-02 | 21.72 | $20.03 | 1.1M |
| 2023-09-29 | 21.90 | $20.61 | 983749 |
| 2023-09-28 | 22.03 | $20.53 | 1.1M |
| 2023-09-27 | 22.19 | $20.21 | 985240 |
| 2023-09-26 | 22.40 | $20.24 | 1.2M |
| 2023-09-25 | 22.63 | $20.73 | 1.2M |
| 2023-09-22 | 22.83 | $21.00 | 1.3M |
| 2023-09-21 | 23.02 | $21.30 | 1.7M |
| 2023-09-20 | 23.20 | $22.79 | 1.2M |
| 2023-09-19 | 23.25 | $22.75 | 763400 |
| 2023-09-18 | 23.30 | $22.59 | 1.0M |
| 2023-09-15 | 23.37 | $22.87 | 19.5M |
| 2023-09-14 | 23.43 | $22.84 | 1.7M |
| 2023-09-13 | 23.49 | $22.24 | 1.6M |
| 2023-09-12 | 23.62 | $23.05 | 1.1M |
| 2023-09-11 | 23.68 | $23.24 | 688800 |
| 2023-09-08 | 23.72 | $23.77 | 825928 |
| 2023-09-07 | 23.72 | $23.70 | 1.7M |
| 2023-09-06 | 23.72 | $23.96 | 1.1M |
| 2023-09-05 | 23.70 | $23.98 | 1.8M |
| 2023-09-01 | 23.67 | $24.09 | 602749 |
| 2023-08-31 | 23.62 | $23.83 | 672435 |
| 2023-08-30 | 23.60 | $24.02 | 1.6M |
| 2023-08-29 | 23.56 | $23.98 | 771200 |
| 2023-08-28 | 23.51 | $23.43 | 603800 |
| 2023-08-25 | 23.52 | $22.84 | 694639 |
| 2023-08-24 | 23.59 | $22.93 | 697800 |
| 2023-08-23 | 23.66 | $23.10 | 959002 |
| 2023-08-22 | 23.72 | $22.43 | 827424 |
| 2023-08-21 | 23.86 | $22.21 | 827400 |
| 2023-08-18 | 24.03 | $22.42 | 795400 |
| 2023-08-17 | 24.20 | $22.80 | 967200 |
| 2023-08-16 | 24.34 | $22.92 | 738906 |
| 2023-08-15 | 24.49 | $23.24 | 1.1M |
| 2023-08-14 | 24.63 | $23.95 | 666540 |
| 2023-08-11 | 24.70 | $24.62 | 1.0M |
| 2023-08-10 | 24.71 | $24.27 | 1.3M |
| 2023-08-09 | 24.75 | $24.26 | 1.6M |
| 2023-08-08 | 24.80 | $24.69 | 576300 |
| 2023-08-07 | 24.82 | $25.06 | 585506 |
| 2023-08-04 | 24.79 | $24.67 | 881213 |
| 2023-08-03 | 24.80 | $24.39 | 963319 |
| 2023-08-02 | 24.85 | $24.44 | 1.0M |
| 2023-08-01 | 24.89 | $24.49 | 1.1M |
| 2023-07-31 | 24.93 | $25.27 | 1.3M |
| 2023-07-28 | 24.90 | $25.22 | 1.0M |
| 2023-07-27 | 24.86 | $24.69 | 1.4M |
| 2023-07-26 | 24.88 | $25.50 | 1.5M |
| 2023-07-25 | 24.81 | $25.37 | 749100 |
| 2023-07-24 | 24.76 | $25.51 | 1.3M |
| 2023-07-21 | 24.68 | $25.49 | 638231 |
| 2023-07-20 | 24.59 | $25.51 | 996202 |
| 2023-07-19 | 24.49 | $26.26 | 860004 |
| 2023-07-18 | 24.31 | $25.50 | 1.0M |
| 2023-07-17 | 24.18 | $25.31 | 1.2M |
| 2023-07-14 | 24.07 | $25.54 | 836749 |
| 2023-07-13 | 23.91 | $25.74 | 1.3M |
| 2023-07-12 | 23.72 | $25.30 | 1.6M |
| 2023-07-11 | 23.55 | $25.30 | 999447 |
| 2023-07-10 | 23.37 | $24.75 | 781300 |
| 2023-07-07 | 23.22 | $24.91 | 1.0M |
| 2023-07-06 | 23.04 | $24.28 | 792123 |
| 2023-07-05 | 22.91 | $24.52 | 899600 |
| 2023-07-03 | 22.74 | $24.73 | 634916 |
| 2023-06-30 | 22.53 | $23.91 | 1.3M |
| 2023-06-29 | 22.39 | $23.86 | 1.5M |
| 2023-06-28 | 22.24 | $23.31 | 1.9M |
| 2023-06-27 | 22.12 | $23.28 | 1.4M |
| 2023-06-26 | 22.00 | $22.70 | 1.0M |
| 2023-06-23 | 21.93 | $21.23 | 1.6M |
| 2023-06-22 | 22.00 | $21.57 | 991000 |
| 2023-06-21 | 22.04 | $22.30 | 611985 |
| 2023-06-20 | 22.02 | $22.50 | 687406 |
| 2023-06-16 | 21.97 | $22.89 | 1.7M |
| 2023-06-15 | 21.87 | $22.90 | 914400 |
| 2023-06-14 | 21.76 | $22.48 | 1.1M |
| 2023-06-13 | 21.69 | $22.62 | 1.1M |
| 2023-06-12 | 21.59 | $22.43 | 742358 |
| 2023-06-09 | 21.50 | $22.56 | 915700 |
| 2023-06-08 | 21.39 | $22.60 | 778400 |
| 2023-06-07 | 21.26 | $22.98 | 1.2M |
| 2023-06-06 | 21.08 | $21.74 | 953200 |
| 2023-06-05 | 21.01 | $20.84 | 957136 |
| 2023-06-02 | 21.03 | $21.28 | 1.3M |
| 2023-06-01 | 21.00 | $20.27 | 1.4M |
| 2023-05-31 | 21.08 | $20.68 | 1.3M |
| 2023-05-30 | 21.12 | $20.76 | 855000 |
| 2023-05-26 | 21.16 | $20.41 | 945538 |
| 2023-05-25 | 21.23 | $20.26 | 1.1M |
| 2023-05-24 | 21.34 | $20.51 | 1.0M |
| 2023-05-23 | 21.42 | $21.15 | 1.9M |
| 2023-05-22 | 21.45 | $20.94 | 1.0M |
| 2023-05-19 | 21.51 | $20.58 | 2.1M |
| 2023-05-18 | 21.60 | $20.67 | 1.1M |
| 2023-05-17 | 21.70 | $20.62 | 1.4M |
| 2023-05-16 | 21.82 | $20.08 | 974105 |
| 2023-05-15 | 22.00 | $20.73 | 947546 |
| 2023-05-12 | 22.13 | $20.74 | 1.3M |
| 2023-05-11 | 22.28 | $21.31 | 1.1M |
| 2023-05-10 | 22.38 | $21.67 | 860500 |
| 2023-05-09 | 22.46 | $21.72 | 1.5M |
| 2023-05-08 | 22.54 | $21.87 | 844618 |
| 2023-05-05 | 22.61 | $22.25 | 1.0M |
| 2023-05-04 | 22.64 | $21.88 | 818800 |
| 2023-05-03 | 22.72 | $21.73 | 1.4M |
| 2023-05-02 | 22.83 | $22.07 | 1.1M |
| 2023-05-01 | 22.91 | $22.85 | 1.2M |
| 2023-04-28 | 22.91 | $22.92 | 1.4M |
| 2023-04-27 | 22.91 | $22.64 | 1.4M |
| 2023-04-26 | 22.94 | $22.36 | 2.3M |
| 2023-04-25 | 23.00 | $22.50 | 1.2M |
| 2023-04-24 | 23.06 | $22.80 | 999300 |
| 2023-04-21 | 23.08 | $22.84 | 1.2M |
| 2023-04-20 | 23.11 | $23.05 | 904334 |
| 2023-04-19 | 23.11 | $23.56 | 1.5M |
| 2023-04-18 | 23.07 | $23.02 | 892800 |
| 2023-04-17 | 23.07 | $23.41 | 1.3M |
| 2023-04-14 | 23.04 | $22.67 | 1.0M |
| 2023-04-13 | 23.07 | $22.92 | 924513 |
| 2023-04-12 | 23.09 | $22.95 | 1.2M |
| 2023-04-11 | 23.11 | $23.51 | 1.7M |
| 2023-04-10 | 23.06 | $23.21 | 1.2M |
| 2023-04-06 | 23.05 | $23.25 | 773501 |
| 2023-04-05 | 23.03 | $23.15 | 1.1M |
| 2023-04-04 | 23.01 | $22.96 | 970300 |
| 2023-04-03 | 23.02 | $23.06 | 1.0M |
| 2023-03-31 | 23.01 | $23.19 | 1.3M |
| 2023-03-30 | 23.00 | $22.79 | 1.7M |
| 2023-03-29 | 23.02 | $22.55 | 1.4M |
| 2023-03-28 | 23.07 | $21.65 | 1.2M |
| 2023-03-27 | 23.22 | $21.34 | 2.0M |
| 2023-03-24 | 23.41 | $20.78 | 2.1M |
| 2023-03-23 | 23.69 | $19.82 | 1.5M |
| 2023-03-22 | 24.10 | $20.88 | 2.0M |
| 2023-03-21 | 24.44 | $22.01 | 1.8M |
| 2023-03-20 | 24.69 | $21.13 | 1.1M |
| 2023-03-17 | 25.07 | $20.75 | 2.5M |
| 2023-03-16 | 25.52 | $21.72 | 1.6M |
| 2023-03-15 | 25.92 | $22.48 | 1.7M |
| 2023-03-14 | 26.28 | $22.48 | 2.1M |
| 2023-03-13 | 26.69 | $23.22 | 1.7M |
| 2023-03-10 | 27.05 | $23.62 | 1.4M |
| 2023-03-09 | 27.41 | $25.21 | 1.9M |
| 2023-03-08 | 27.64 | $26.21 | 595209 |
| 2023-03-07 | 27.79 | $26.07 | 687800 |
| 2023-03-06 | 27.97 | $26.88 | 1.1M |
| 2023-03-03 | 28.09 | $27.19 | 573900 |
| 2023-03-02 | 28.18 | $27.15 | 748131 |
| 2023-03-01 | 28.29 | $26.87 | 1.4M |
| 2023-02-28 | 28.44 | $26.50 | 2.0M |
| 2023-02-27 | 28.65 | $26.69 | 570900 |
| 2023-02-24 | 28.85 | $27.05 | 676233 |
| 2023-02-23 | 29.04 | $27.35 | 525300 |
| 2023-02-22 | 29.22 | $27.34 | 1.1M |
| 2023-02-21 | 29.42 | $27.64 | 554300 |
| 2023-02-17 | 29.61 | $28.42 | 953600 |
| 2023-02-16 | 29.73 | $29.30 | 686100 |
| 2023-02-15 | 29.78 | $30.08 | 410000 |
| 2023-02-14 | 29.75 | $29.93 | 525680 |
| 2023-02-13 | 29.73 | $30.21 | 404212 |
| 2023-02-10 | 29.68 | $29.68 | 475300 |
| 2023-02-09 | 29.68 | $29.31 | 855874 |
| 2023-02-08 | 29.71 | $29.69 | 1.0M |
| 2023-02-07 | 29.72 | $29.84 | 1.3M |
| 2023-02-06 | 29.70 | $29.99 | 675723 |
| 2023-02-03 | 29.67 | $30.80 | 934600 |
| 2023-02-02 | 29.56 | $31.58 | 1.4M |
| 2023-02-01 | 29.34 | $30.45 | 1.0M |
| 2023-01-31 | 29.23 | $30.37 | 2.5M |
| 2023-01-30 | 29.11 | $29.82 | 458934 |
| 2023-01-27 | 29.03 | $30.23 | 581836 |
| 2023-01-26 | 28.90 | $29.14 | 561335 |
| 2023-01-25 | 28.88 | $29.19 | 514331 |
| 2023-01-24 | 28.85 | $28.82 | 636900 |
| 2023-01-23 | 28.85 | $29.43 | 389653 |
| 2023-01-20 | 28.79 | $29.19 | 530641 |
| 2023-01-19 | 28.75 | $28.88 | 721235 |
| 2023-01-18 | 28.73 | $29.36 | 648249 |
| 2023-01-17 | 28.67 | $29.91 | 477000 |
| 2023-01-13 | 28.54 | $29.86 | 424907 |
| 2023-01-12 | 28.40 | $30.00 | 596300 |
| 2023-01-11 | 28.23 | $29.34 | 630071 |
| 2023-01-10 | 28.11 | $28.30 | 2.0M |
| 2023-01-09 | 28.09 | $27.92 | 1.5M |
| 2023-01-06 | 28.11 | $28.27 | 462900 |
| 2023-01-05 | 28.09 | $27.46 | 599718 |
| 2023-01-04 | 28.16 | $28.57 | 579442 |
| 2023-01-03 | 28.11 | $28.10 | 602811 |
| 2022-12-30 | 28.12 | $27.98 | 545137 |
| 2022-12-29 | 28.13 | $28.03 | 699232 |
| 2022-12-28 | 28.14 | $27.21 | 633230 |
| 2022-12-27 | 28.24 | $28.14 | 519848 |
| 2022-12-23 | 28.25 | $27.78 | 432619 |
| 2022-12-22 | 28.30 | $27.67 | 555238 |
| 2022-12-21 | 28.36 | $27.82 | 635700 |
| 2022-12-20 | 28.42 | $27.50 | 539322 |
| 2022-12-19 | 28.52 | $27.44 | 792532 |
| 2022-12-16 | 28.63 | $27.83 | 1.9M |
| 2022-12-15 | 28.71 | $28.94 | 1.2M |
| 2022-12-14 | 28.69 | $29.46 | 1.1M |
| 2022-12-13 | 28.61 | $29.29 | 1.0M |
| 2022-12-12 | 28.54 | $28.65 | 553808 |
| 2022-12-09 | 28.53 | $28.65 | 1.2M |
| 2022-12-08 | 28.51 | $27.82 | 635920 |
| 2022-12-07 | 28.59 | $27.63 | 910510 |
| 2022-12-06 | 28.69 | $27.71 | 849508 |
| 2022-12-05 | 28.79 | $28.29 | 641600 |
| 2022-12-02 | 28.84 | $29.36 | 692308 |
| 2022-12-01 | 28.79 | $29.34 | 804802 |
| 2022-11-30 | 28.73 | $29.80 | 850442 |
| 2022-11-29 | 28.62 | $29.29 | 465800 |
| 2022-11-28 | 28.55 | $28.76 | 625187 |
| 2022-11-25 | 28.53 | $29.25 | 245434 |
| 2022-11-23 | 28.45 | $28.75 | 334617 |
| 2022-11-22 | 28.42 | $29.05 | 712442 |
| 2022-11-21 | 28.35 | $28.41 | 446600 |
| 2022-11-18 | 28.34 | $28.23 | 590600 |
| 2022-11-17 | 28.36 | $28.48 | 664700 |
| 2022-11-16 | 28.34 | $28.70 | 499531 |
| 2022-11-15 | 28.31 | $29.47 | 768312 |
| 2022-11-14 | 28.18 | $29.36 | 681200 |
| 2022-11-11 | 28.06 | $30.29 | 964700 |
| 2022-11-10 | 27.82 | $29.95 | 556329 |
| 2022-11-09 | 27.60 | $27.84 | 491100 |
| 2022-11-08 | 27.58 | $28.39 | 744513 |
| 2022-11-07 | 27.49 | $28.33 | 502216 |
| 2022-11-04 | 27.40 | $28.44 | 752200 |
| 2022-11-03 | 27.29 | $27.58 | 1.6M |
| 2022-11-02 | 27.26 | $27.99 | 1.3M |
| 2022-11-01 | 27.18 | $28.22 | 648500 |
| 2022-10-31 | 27.08 | $28.23 | 882812 |
| 2022-10-28 | 26.95 | $28.25 | 827700 |
| 2022-10-27 | 26.82 | $27.75 | 801955 |
| 2022-10-26 | 26.72 | $27.81 | 1.5M |
| 2022-10-25 | 26.61 | $27.41 | 1.1M |
| 2022-10-24 | 26.52 | $26.14 | 1.3M |
| 2022-10-21 | 26.56 | $25.99 | 936206 |
| 2022-10-20 | 26.62 | $25.65 | 906949 |
| 2022-10-19 | 26.72 | $25.43 | 1.0M |
| 2022-10-18 | 26.86 | $26.40 | 1.3M |
| 2022-10-17 | 26.91 | $26.70 | 1.0M |
| 2022-10-14 | 26.93 | $25.82 | 910611 |
| 2022-10-13 | 27.05 | $25.77 | 1.2M |
| 2022-10-12 | 27.18 | $25.34 | 683511 |
| 2022-10-11 | 27.37 | $25.44 | 1.2M |
| 2022-10-10 | 27.58 | $25.16 | 2.6M |
| 2022-10-07 | 27.83 | $24.72 | 1.1M |
| 2022-10-06 | 28.16 | $25.57 | 1.6M |
| 2022-10-05 | 28.43 | $26.09 | 1.5M |
| 2022-10-04 | 28.68 | $27.77 | 1.8M |
| 2022-10-03 | 28.77 | $26.98 | 1.3M |
| 2022-09-30 | 28.96 | $26.96 | 1.3M |
| 2022-09-29 | 29.17 | $26.66 | 1.4M |
| 2022-09-28 | 29.44 | $27.82 | 2.0M |
| 2022-09-27 | 29.61 | $26.53 | 1.6M |
| 2022-09-26 | 29.93 | $26.41 | 1.1M |
| 2022-09-23 | 30.30 | $27.51 | 1.2M |
| 2022-09-22 | 30.60 | $28.39 | 889131 |
| 2022-09-21 | 30.83 | $28.79 | 971400 |
| 2022-09-20 | 31.04 | $29.66 | 730730 |
| 2022-09-19 | 31.19 | $30.30 | 789313 |
| 2022-09-16 | 31.28 | $30.34 | 2.8M |
| 2022-09-15 | 31.38 | $29.65 | 1.3M |
| 2022-09-14 | 31.56 | $30.35 | 813646 |
| 2022-09-13 | 31.69 | $30.54 | 849600 |
| 2022-09-12 | 31.81 | $31.87 | 736600 |
| 2022-09-09 | 31.80 | $31.33 | 654100 |
| 2022-09-08 | 31.85 | $30.98 | 922700 |
| 2022-09-07 | 31.95 | $30.74 | 703300 |
| 2022-09-06 | 32.07 | $29.99 | 877000 |
| 2022-09-02 | 32.29 | $30.09 | 940200 |
| 2022-09-01 | 32.52 | $30.08 | 747222 |
| 2022-08-31 | 32.78 | $30.41 | 691431 |
| 2022-08-30 | 33.03 | $30.79 | 1.0M |
| 2022-08-29 | 33.27 | $31.32 | 729500 |
| 2022-08-26 | 33.47 | $31.53 | 1.0M |
| 2022-08-25 | 33.67 | $32.12 | 709600 |
| 2022-08-24 | 33.84 | $31.92 | 876900 |
| 2022-08-23 | 34.04 | $32.30 | 695300 |
| 2022-08-22 | 34.22 | $32.28 | 716800 |
| 2022-08-19 | 34.43 | $33.54 | 1.2M |
| 2022-08-18 | 34.52 | $34.23 | 1.4M |
| 2022-08-17 | 34.55 | $34.53 | 516300 |
| 2022-08-16 | 34.55 | $35.21 | 555622 |
| 2022-08-15 | 34.48 | $35.06 | 687629 |
| 2022-08-12 | 34.42 | $35.46 | 905035 |
| 2022-08-11 | 34.31 | $35.35 | 1.1M |
| 2022-08-10 | 34.21 | $34.48 | 730300 |
| 2022-08-09 | 34.18 | $33.55 | 624900 |
| 2022-08-08 | 34.24 | $33.63 | 700400 |
| 2022-08-05 | 34.31 | $33.18 | 673700 |
| 2022-08-04 | 34.43 | $33.14 | 898300 |
| 2022-08-03 | 34.56 | $33.88 | 836176 |
| 2022-08-02 | 34.63 | $34.22 | 970637 |
| 2022-08-01 | 34.68 | $35.31 | 685889 |
| 2022-07-29 | 34.61 | $35.57 | 756513 |
| 2022-07-28 | 34.51 | $35.07 | 653000 |
| 2022-07-27 | 34.45 | $34.54 | 762313 |
| 2022-07-26 | 34.44 | $34.59 | 682639 |
| 2022-07-25 | 34.42 | $35.03 | 1.1M |
| 2022-07-22 | 34.36 | $34.63 | 753038 |
| 2022-07-21 | 34.33 | $34.24 | 863400 |
| 2022-07-20 | 34.34 | $34.44 | 1.1M |
| 2022-07-19 | 34.33 | $34.62 | 622400 |
| 2022-07-18 | 34.30 | $33.74 | 604400 |
| 2022-07-15 | 34.36 | $33.72 | 1.1M |
| 2022-07-14 | 34.43 | $33.05 | 681600 |
| 2022-07-13 | 34.57 | $33.28 | 546900 |
| 2022-07-12 | 34.71 | $33.66 | 630801 |
| 2022-07-11 | 34.82 | $33.18 | 684800 |
| 2022-07-08 | 34.99 | $33.57 | 464000 |
| 2022-07-07 | 35.14 | $34.29 | 406532 |
| 2022-07-06 | 35.23 | $34.14 | 742400 |
| 2022-07-05 | 35.34 | $34.89 | 823939 |
| 2022-07-01 | 35.39 | $34.72 | 685703 |
| 2022-06-30 | 35.46 | $34.19 | 995300 |
| 2022-06-29 | 35.59 | $34.78 | 767500 |
| 2022-06-28 | 35.68 | $35.07 | 1.2M |
| 2022-06-27 | 35.74 | $34.78 | 842300 |
| 2022-06-24 | 35.84 | $34.49 | 1.4M |
| 2022-06-23 | 35.99 | $33.87 | 781033 |
| 2022-06-22 | 36.21 | $33.72 | 774018 |
| 2022-06-21 | 36.47 | $33.74 | 1.1M |
| 2022-06-17 | 36.76 | $33.81 | 1.3M |
| 2022-06-16 | 37.07 | $33.20 | 845710 |
| 2022-06-15 | 37.48 | $34.22 | 1.2M |
| 2022-06-14 | 37.82 | $33.64 | 1.3M |
| 2022-06-13 | 38.26 | $34.04 | 1.4M |
| 2022-06-10 | 38.70 | $36.60 | 759324 |
| 2022-06-09 | 38.93 | $37.06 | 751430 |
| 2022-06-08 | 39.12 | $38.26 | 588317 |
| 2022-06-07 | 39.21 | $39.09 | 586731 |
| 2022-06-06 | 39.23 | $38.32 | 559796 |
| 2022-06-03 | 39.32 | $38.35 | 574500 |
| 2022-06-02 | 39.42 | $39.07 | 441047 |
| 2022-06-01 | 39.46 | $38.82 | 543046 |
| 2022-05-31 | 39.53 | $39.29 | 949200 |
| 2022-05-27 | 39.55 | $39.52 | 506600 |
| 2022-05-26 | 39.56 | $38.54 | 546500 |
| 2022-05-25 | 39.66 | $38.78 | 579600 |
| 2022-05-24 | 39.76 | $38.73 | 802920 |
| 2022-05-23 | 39.86 | $38.67 | 558500 |
| 2022-05-20 | 39.99 | $38.19 | 791300 |
| 2022-05-19 | 40.18 | $38.62 | 760600 |
| 2022-05-18 | 40.34 | $39.35 | 772039 |
| 2022-05-17 | 40.45 | $40.14 | 753012 |
| 2022-05-16 | 40.48 | $38.79 | 610300 |
| 2022-05-13 | 40.66 | $38.84 | 1.0M |
| 2022-05-12 | 40.85 | $38.29 | 1.0M |
| 2022-05-11 | 41.12 | $37.33 | 651500 |
| 2022-05-10 | 41.52 | $37.55 | 1.1M |
| 2022-05-09 | 41.93 | $38.33 | 531609 |
| 2022-05-06 | 42.31 | $39.68 | 628578 |
| 2022-05-05 | 42.59 | $40.30 | 348000 |
| 2022-05-04 | 42.83 | $41.19 | 489542 |
| 2022-05-03 | 43.01 | $40.78 | 574700 |
| 2022-05-02 | 43.24 | $40.06 | 671831 |
| 2022-04-29 | 43.57 | $40.84 | 963700 |
| 2022-04-28 | 43.86 | $43.00 | 541932 |
| 2022-04-27 | 43.95 | $42.46 | 1.2M |
| 2022-04-26 | 44.11 | $43.12 | 455847 |
| 2022-04-25 | 44.21 | $43.97 | 585900 |
| 2022-04-22 | 44.24 | $43.89 | 527900 |
| 2022-04-21 | 44.28 | $44.87 | 556600 |
| 2022-04-20 | 44.21 | $44.86 | 545950 |
| 2022-04-19 | 44.15 | $44.23 | 403100 |
| 2022-04-18 | 44.14 | $43.35 | 253716 |
| 2022-04-14 | 44.22 | $43.67 | 457307 |
| 2022-04-13 | 44.28 | $43.48 | 440724 |
| 2022-04-12 | 44.36 | $42.99 | 410600 |
| 2022-04-11 | 44.51 | $43.16 | 499223 |
| 2022-04-08 | 44.65 | $43.18 | 556200 |
| 2022-04-07 | 44.80 | $43.32 | 570704 |
| 2022-04-06 | 44.96 | $44.46 | 313200 |
| 2022-04-05 | 45.01 | $44.63 | 542209 |
| 2022-04-04 | 45.05 | $45.65 | 380800 |
| 2022-04-01 | 44.99 | $46.59 | 467705 |
| 2022-03-31 | 44.82 | $45.74 | 676529 |
| 2022-03-30 | 44.72 | $46.56 | 424015 |
| 2022-03-29 | 44.53 | $46.83 | 861300 |
| 2022-03-28 | 44.28 | $45.32 | 726500 |
| 2022-03-25 | 44.18 | $45.50 | 614300 |
| 2022-03-24 | 44.04 | $44.46 | 449100 |
| 2022-03-23 | 43.99 | $43.79 | 474106 |
| 2022-03-22 | 44.01 | $44.66 | 381418 |
| 2022-03-21 | 43.94 | $44.54 | 371600 |
| 2022-03-18 | 43.88 | $44.61 | 1.0M |
| 2022-03-17 | 43.80 | $44.60 | 759100 |
| 2022-03-16 | 43.72 | $43.85 | 667000 |
| 2022-03-15 | 43.71 | $43.66 | 446500 |
| 2022-03-14 | 43.71 | $43.73 | 421511 |
| 2022-03-11 | 43.71 | $44.19 | 356400 |
| 2022-03-10 | 43.66 | $44.54 | 486323 |
| 2022-03-09 | 43.57 | $44.74 | 642012 |
| 2022-03-08 | 43.44 | $43.72 | 730500 |
| 2022-03-07 | 43.41 | $43.84 | 798300 |
| 2022-03-04 | 43.37 | $43.95 | 976000 |
| 2022-03-03 | 43.31 | $43.85 | 615900 |
| 2022-03-02 | 43.25 | $43.79 | 1.0M |
| 2022-03-01 | 43.20 | $43.49 | 1.1M |
| 2022-02-28 | 43.16 | $43.60 | 1.7M |
| 2022-02-25 | 43.12 | $43.84 | 717400 |
| 2022-02-24 | 43.04 | $42.63 | 1.3M |
| 2022-02-23 | 43.09 | $42.24 | 813824 |
| 2022-02-22 | 43.18 | $43.02 | 912520 |
| 2022-02-18 | 43.19 | $43.13 | 1.2M |
| 2022-02-17 | 43.20 | $43.97 | 1.3M |
| 2022-02-16 | 43.12 | $43.92 | 2.5M |
| 2022-02-15 | 43.03 | $43.26 | 1.3M |
| 2022-02-14 | 43.01 | $42.03 | 1.0M |
| 2022-02-11 | 43.11 | $42.16 | 839433 |
| 2022-02-10 | 43.21 | $41.33 | 861400 |
| 2022-02-09 | 43.41 | $41.93 | 1.6M |
| 2022-02-08 | 43.56 | $42.08 | 939252 |
| 2022-02-07 | 43.72 | $42.62 | 840531 |
| 2022-02-04 | 43.84 | $42.61 | 998300 |
| 2022-02-03 | 43.97 | $42.84 | 468232 |
| 2022-02-02 | 44.08 | $43.35 | 873600 |
| 2022-02-01 | 44.16 | $43.40 | 1.0M |
| 2022-01-31 | 44.24 | $43.12 | 998900 |
| 2022-01-28 | 44.36 | $42.61 | 857400 |
| 2022-01-27 | 44.54 | $41.79 | 735100 |
| 2022-01-26 | 44.83 | $42.72 | 949500 |
| 2022-01-25 | 45.06 | $42.94 | 1.1M |
| 2022-01-24 | 45.28 | $43.27 | 1.6M |
| 2022-01-21 | 45.49 | $43.36 | 959807 |
| 2022-01-20 | 45.71 | $44.08 | 688400 |
| 2022-01-19 | 45.89 | $45.50 | 586638 |
| 2022-01-18 | 45.93 | $46.92 | 957800 |
| 2022-01-14 | 45.82 | $47.29 | 964130 |
| 2022-01-13 | 45.67 | $47.13 | 776800 |
| 2022-01-12 | 45.51 | $46.70 | 729809 |
| 2022-01-11 | 45.39 | $46.81 | 705335 |
| 2022-01-10 | 45.24 | $46.81 | 1.2M |
| 2022-01-07 | 45.08 | $46.85 | 856700 |
| 2022-01-06 | 44.89 | $46.61 | 471000 |
| 2022-01-05 | 44.71 | $45.95 | 854700 |
| 2022-01-04 | 44.58 | $46.46 | 616700 |
| 2022-01-03 | 44.38 | $45.57 | 646100 |
| 2021-12-31 | 44.25 | $44.59 | 710510 |
| 2021-12-30 | 44.22 | $44.90 | 771700 |
| 2021-12-29 | 44.15 | $44.80 | 940500 |
| 2021-12-28 | 44.08 | $44.54 | 1.8M |
| 2021-12-27 | 44.03 | $44.10 | 1.5M |
| 2021-12-23 | 44.02 | $43.81 | 1.0M |
| 2021-12-22 | 44.04 | $43.79 | 1.5M |
| 2021-12-21 | 44.07 | $43.64 | 753800 |
| 2021-12-20 | 44.11 | $42.12 | 1.1M |
| 2021-12-17 | 44.32 | $43.54 | 1.8M |
| 2021-12-16 | 44.41 | $43.73 | 1.2M |
| 2021-12-15 | 44.48 | $44.28 | 1.0M |
| 2021-12-14 | 44.50 | $44.04 | 1.2M |
| 2021-12-13 | 44.55 | $43.90 | 1.4M |
| 2021-12-10 | 44.62 | $44.28 | 731500 |
| 2021-12-09 | 44.65 | $44.25 | 1.1M |
| 2021-12-08 | 44.69 | $44.44 | 1.6M |
| 2021-12-07 | 44.72 | $44.02 | 636800 |
| 2021-12-06 | 44.79 | $44.10 | 1.2M |
| 2021-12-03 | 44.87 | $42.53 | 1.2M |
| 2021-12-02 | 45.11 | $43.51 | 1.1M |
| 2021-12-01 | 45.28 | $42.23 | 545200 |
| 2021-11-30 | 45.60 | $43.20 | 908706 |
| 2021-11-29 | 45.85 | $43.95 | 565645 |
| 2021-11-26 | 46.06 | $44.10 | 296700 |
| 2021-11-24 | 46.26 | $46.39 | 428247 |
| 2021-11-23 | 46.25 | $46.01 | 451500 |
| 2021-11-22 | 46.27 | $45.83 | 543336 |
| 2021-11-19 | 46.32 | $45.51 | 670300 |
| 2021-11-18 | 46.40 | $46.30 | 415503 |
| 2021-11-17 | 46.42 | $46.15 | 504738 |
| 2021-11-16 | 46.44 | $46.60 | 789200 |
| 2021-11-15 | 46.43 | $47.28 | 527900 |
| 2021-11-12 | 46.34 | $47.25 | 1.3M |
| 2021-11-11 | 46.24 | $47.24 | 356134 |
| 2021-11-10 | 46.14 | $47.07 | 541909 |
| 2021-11-09 | 46.04 | $46.79 | 492943 |
| 2021-11-08 | 45.96 | $46.82 | 588600 |
| 2021-11-05 | 45.87 | $47.05 | 595777 |
| 2021-11-04 | 45.74 | $46.10 | 1.1M |
| 2021-11-03 | 45.71 | $46.76 | 617000 |
| 2021-11-02 | 45.59 | $45.39 | 839000 |
| 2021-11-01 | 45.62 | $45.82 | 572404 |
| 2021-10-29 | 45.59 | $44.84 | 814837 |
| 2021-10-28 | 45.67 | $45.38 | 615700 |
| 2021-10-27 | 45.70 | $44.88 | 845107 |
| 2021-10-26 | 45.79 | $45.59 | 545448 |
| 2021-10-25 | 45.81 | $45.94 | 463510 |
| 2021-10-22 | 45.80 | $46.40 | 358848 |
| 2021-10-21 | 45.74 | $46.17 | 427500 |
| 2021-10-20 | 45.69 | $46.95 | 471300 |
| 2021-10-19 | 45.56 | $45.75 | 548500 |
| 2021-10-18 | 45.54 | $46.33 | 400900 |
| 2021-10-15 | 45.45 | $46.55 | 341800 |
| 2021-10-14 | 45.34 | $46.54 | 313831 |
| 2021-10-13 | 45.21 | $45.98 | 472900 |
| 2021-10-12 | 45.13 | $46.23 | 425500 |
| 2021-10-11 | 45.02 | $45.84 | 332000 |
| 2021-10-08 | 44.93 | $45.47 | 320100 |
| 2021-10-07 | 44.87 | $45.23 | 455219 |
| 2021-10-06 | 44.83 | $45.11 | 577800 |
| 2021-10-05 | 44.81 | $44.65 | 815908 |
| 2021-10-04 | 44.82 | $45.21 | 720249 |
| 2021-10-01 | 44.78 | $45.29 | 370719 |
| 2021-09-30 | 44.73 | $43.86 | 727447 |
| 2021-09-29 | 44.82 | $45.17 | 443028 |
| 2021-09-28 | 44.78 | $44.83 | 773546 |
| 2021-09-27 | 44.78 | $44.76 | 627500 |
| 2021-09-24 | 44.78 | $44.51 | 564432 |
| 2021-09-23 | 44.81 | $44.52 | 803800 |
| 2021-09-22 | 44.84 | $44.43 | 514200 |
| 2021-09-21 | 44.88 | $43.85 | 540434 |
| 2021-09-20 | 44.99 | $43.84 | 569100 |
| 2021-09-17 | 45.11 | $44.15 | 1.5M |
| 2021-09-16 | 45.21 | $44.57 | 764900 |
| 2021-09-15 | 45.28 | $44.91 | 1.1M |
| 2021-09-14 | 45.31 | $43.83 | 528027 |
| 2021-09-13 | 45.47 | $44.19 | 897600 |
| 2021-09-10 | 45.60 | $43.13 | 1.1M |
| 2021-09-09 | 45.87 | $44.87 | 762643 |
| 2021-09-08 | 45.97 | $46.24 | 528217 |
| 2021-09-07 | 45.94 | $45.95 | 863727 |
| 2021-09-03 | 45.94 | $46.26 | 785131 |
| 2021-09-02 | 45.91 | $46.46 | 994100 |
| 2021-09-01 | 45.85 | $46.33 | 729400 |
| 2021-08-31 | 45.80 | $45.69 | 1.1M |
| 2021-08-30 | 45.81 | $45.55 | 791600 |
| 2021-08-27 | 45.84 | $45.67 | 659300 |
| 2021-08-26 | 45.85 | $45.04 | 572808 |
| 2021-08-25 | 45.94 | $45.25 | 671200 |
| 2021-08-24 | 46.01 | $45.72 | 512000 |
| 2021-08-23 | 46.04 | $45.67 | 536700 |
| 2021-08-20 | 46.08 | $45.16 | 565908 |
| 2021-08-19 | 46.18 | $45.22 | 273863 |
| 2021-08-18 | 46.28 | $45.13 | 405000 |
| 2021-08-17 | 46.40 | $45.77 | 361200 |
| 2021-08-16 | 46.47 | $45.55 | 488700 |
| 2021-08-13 | 46.57 | $45.90 | 308300 |
| 2021-08-12 | 46.64 | $45.81 | 507847 |
| 2021-08-11 | 46.72 | $46.38 | 510700 |
| 2021-08-10 | 46.76 | $45.92 | 403600 |
| 2021-08-09 | 46.85 | $46.65 | 261600 |
| 2021-08-06 | 46.87 | $47.20 | 443434 |
| 2021-08-05 | 46.83 | $46.73 | 556100 |
| 2021-08-04 | 46.84 | $45.62 | 560800 |
| 2021-08-03 | 46.97 | $46.54 | 623724 |
| 2021-08-02 | 47.02 | $46.89 | 559548 |
| 2021-07-30 | 47.03 | $47.69 | 875700 |
| 2021-07-29 | 46.96 | $48.04 | 600423 |
| 2021-07-28 | 46.85 | $47.55 | 1.1M |
| 2021-07-27 | 46.77 | $47.13 | 1.2M |
| 2021-07-26 | 46.74 | $47.02 | 409545 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
32.27
2026-07-23
Close Price
$32.78
Vol: 1.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.46
Average
30.30
Maximum
47.14
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 32.27 | $32.78 | 1.3M |
| 2026-07-22 | 32.15 | $32.50 | 1.8M |
| 2026-07-21 | 32.04 | $33.08 | 1.5M |
| 2026-07-20 | 31.86 | $32.97 | 1.5M |
| 2026-07-17 | 31.67 | $33.32 | 992147 |
| 2026-07-16 | 31.43 | $33.41 | 1.2M |
| 2026-07-15 | 31.16 | $32.36 | 1.4M |
| 2026-07-14 | 30.97 | $32.09 | 1.2M |
| 2026-07-13 | 30.80 | $31.33 | 1.3M |
| 2026-07-10 | 30.70 | $31.22 | 1.7M |
| 2026-07-09 | 30.60 | $31.55 | 1.3M |
| 2026-07-08 | 30.46 | $31.25 | 1.9M |
| 2026-07-07 | 30.34 | $32.09 | 1.4M |
| 2026-07-06 | 30.12 | $31.98 | 1.3M |
| 2026-07-02 | 29.89 | $31.86 | 1.9M |
| 2026-07-01 | 29.65 | $30.91 | 1.6M |
| 2026-06-30 | 29.47 | $30.16 | 1.6M |
| 2026-06-29 | 29.35 | $30.18 | 1.4M |
| 2026-06-26 | 29.21 | $29.90 | 16.7M |
| 2026-06-25 | 29.08 | $29.22 | 1.4M |
| 2026-06-24 | 29.00 | $28.91 | 1.8M |
| 2026-06-23 | 28.94 | $29.53 | 1.1M |
| 2026-06-22 | 28.80 | $29.38 | 1.2M |
| 2026-06-18 | 28.65 | $29.28 | 2.2M |
| 2026-06-17 | 28.50 | $28.62 | 1.6M |
| 2026-06-16 | 28.39 | $29.45 | 1.9M |
| 2026-06-15 | 28.18 | $29.47 | 1.7M |
| 2026-06-12 | 27.96 | $29.84 | 1.3M |
| 2026-06-11 | 27.68 | $30.25 | 2.0M |
| 2026-06-10 | 27.34 | $30.20 | 3.1M |
| 2026-06-09 | 26.99 | $29.80 | 3.0M |
| 2026-06-08 | 26.65 | $28.49 | 1.8M |
| 2026-06-05 | 26.42 | $27.88 | 1.3M |
| 2026-06-04 | 26.24 | $27.60 | 1.7M |
| 2026-06-03 | 26.08 | $26.96 | 1.3M |
| 2026-06-02 | 25.97 | $26.86 | 1.2M |
| 2026-06-01 | 25.86 | $26.39 | 1.4M |
| 2026-05-29 | 25.78 | $26.10 | 2.8M |
| 2026-05-28 | 25.73 | $26.07 | 839600 |
| 2026-05-27 | 25.66 | $26.27 | 1.3M |
| 2026-05-26 | 25.57 | $26.27 | 1.2M |
| 2026-05-22 | 25.47 | $25.65 | 829822 |
| 2026-05-21 | 25.42 | $25.55 | 1.3M |
| 2026-05-20 | 25.37 | $25.46 | 1.1M |
| 2026-05-19 | 25.33 | $25.18 | 906806 |
| 2026-05-18 | 25.30 | $25.72 | 952400 |
| 2026-05-15 | 25.21 | $25.47 | 1.7M |
| 2026-05-14 | 25.14 | $26.21 | 2.4M |
| 2026-05-13 | 24.98 | $26.04 | 2.0M |
| 2026-05-12 | 24.82 | $25.56 | 1.5M |
| 2026-05-11 | 24.70 | $25.41 | 961500 |
| 2026-05-08 | 24.58 | $25.42 | 1.5M |
| 2026-05-07 | 24.44 | $25.57 | 1.6M |
| 2026-05-06 | 24.27 | $25.82 | 1.3M |
| 2026-05-05 | 24.06 | $25.10 | 909726 |
| 2026-05-04 | 23.90 | $24.46 | 1.0M |
| 2026-05-01 | 23.79 | $24.71 | 1.5M |
| 2026-04-30 | 23.64 | $24.31 | 2.1M |
| 2026-04-29 | 23.52 | $23.73 | 2.4M |
| 2026-04-28 | 23.43 | $24.92 | 1.9M |
| 2026-04-27 | 23.22 | $24.08 | 1.1M |
| 2026-04-24 | 23.07 | $23.89 | 888400 |
| 2026-04-23 | 22.92 | $23.66 | 1.2M |
| 2026-04-22 | 22.78 | $23.74 | 970813 |
| 2026-04-21 | 22.63 | $23.88 | 1.0M |
| 2026-04-20 | 22.44 | $24.10 | 960100 |
| 2026-04-17 | 22.22 | $23.56 | 1.0M |
| 2026-04-16 | 22.04 | $23.09 | 1.1M |
| 2026-04-15 | 21.90 | $23.18 | 1.9M |
| 2026-04-14 | 21.74 | $22.84 | 1.1M |
| 2026-04-13 | 21.61 | $22.51 | 1.0M |
| 2026-04-10 | 21.51 | $22.42 | 991400 |
| 2026-04-09 | 21.41 | $21.81 | 1.3M |
| 2026-04-08 | 21.37 | $22.22 | 1.1M |
| 2026-04-07 | 21.29 | $21.56 | 721126 |
| 2026-04-06 | 21.27 | $21.59 | 815400 |
| 2026-04-02 | 21.25 | $21.43 | 1.0M |
| 2026-04-01 | 21.26 | $21.42 | 1.2M |
| 2026-03-31 | 21.28 | $21.41 | 1.8M |
| 2026-03-30 | 21.30 | $20.90 | 1.8M |
| 2026-03-27 | 21.38 | $20.58 | 991100 |
| 2026-03-26 | 21.50 | $21.05 | 993742 |
| 2026-03-25 | 21.58 | $21.12 | 1.1M |
| 2026-03-24 | 21.67 | $21.06 | 864600 |
| 2026-03-23 | 21.77 | $21.25 | 1.5M |
| 2026-03-20 | 21.87 | $20.60 | 3.1M |
| 2026-03-19 | 22.04 | $21.59 | 1.2M |
| 2026-03-18 | 22.12 | $21.53 | 1.0M |
| 2026-03-17 | 22.22 | $21.79 | 990800 |
| 2026-03-16 | 22.29 | $21.46 | 1.1M |
| 2026-03-13 | 22.41 | $21.45 | 1.0M |
| 2026-03-12 | 22.53 | $21.57 | 1.4M |
| 2026-03-11 | 22.65 | $21.81 | 1.8M |
| 2026-03-10 | 22.76 | $22.30 | 2.1M |
| 2026-03-09 | 22.85 | $21.96 | 2.4M |
| 2026-03-06 | 22.99 | $22.14 | 1.4M |
| 2026-03-05 | 23.12 | $22.97 | 1.7M |
| 2026-03-04 | 23.20 | $23.19 | 1.4M |
| 2026-03-03 | 23.26 | $22.57 | 1.4M |
| 2026-03-02 | 23.40 | $22.62 | 1.4M |
| 2026-02-27 | 23.54 | $22.49 | 2.5M |
| 2026-02-26 | 23.72 | $23.42 | 1.2M |
| 2026-02-25 | 23.81 | $23.16 | 1.2M |
| 2026-02-24 | 23.95 | $23.07 | 1.0M |
| 2026-02-23 | 24.11 | $22.91 | 933845 |
| 2026-02-20 | 24.30 | $23.46 | 1.1M |
| 2026-02-19 | 24.45 | $23.52 | 2.4M |
| 2026-02-18 | 24.62 | $23.11 | 2.2M |
| 2026-02-17 | 24.84 | $22.95 | 2.1M |
| 2026-02-13 | 25.10 | $23.12 | 2.6M |
| 2026-02-12 | 25.36 | $22.03 | 3.6M |
| 2026-02-11 | 25.75 | $23.35 | 3.3M |
| 2026-02-10 | 26.03 | $25.99 | 1.3M |
| 2026-02-09 | 26.07 | $25.80 | 991600 |
| 2026-02-06 | 26.13 | $26.01 | 918400 |
| 2026-02-05 | 26.17 | $25.97 | 1.1M |
| 2026-02-04 | 26.23 | $25.99 | 1.1M |
| 2026-02-03 | 26.28 | $25.59 | 1.1M |
| 2026-02-02 | 26.37 | $25.27 | 998700 |
| 2026-01-30 | 26.50 | $25.85 | 1.5M |
| 2026-01-29 | 26.57 | $25.89 | 1.2M |
| 2026-01-28 | 26.64 | $25.47 | 1.1M |
| 2026-01-27 | 26.75 | $26.28 | 1.1M |
| 2026-01-26 | 26.78 | $26.22 | 949400 |
| 2026-01-23 | 26.81 | $26.35 | 1.0M |
| 2026-01-22 | 26.83 | $26.71 | 888740 |
| 2026-01-21 | 26.80 | $27.07 | 1.2M |
| 2026-01-20 | 26.73 | $27.07 | 2.5M |
| 2026-01-16 | 26.66 | $27.54 | 1.1M |
| 2026-01-15 | 26.53 | $27.20 | 789300 |
| 2026-01-14 | 26.43 | $26.80 | 892700 |
| 2026-01-13 | 26.36 | $26.89 | 977820 |
| 2026-01-12 | 26.28 | $27.24 | 1.4M |
| 2026-01-09 | 26.16 | $27.25 | 1.0M |
| 2026-01-08 | 26.03 | $27.49 | 1.5M |
| 2026-01-07 | 25.87 | $26.42 | 1.6M |
| 2026-01-06 | 25.81 | $26.61 | 1.6M |
| 2026-01-05 | 25.72 | $25.61 | 1.1M |
| 2026-01-02 | 25.74 | $25.88 | 1.0M |
| 2025-12-31 | 25.74 | $25.82 | 893246 |
| 2025-12-30 | 25.75 | $26.05 | 916102 |
| 2025-12-29 | 25.74 | $25.93 | 1.1M |
| 2025-12-26 | 25.76 | $25.59 | 959913 |
| 2025-12-24 | 25.82 | $25.62 | 361700 |
| 2025-12-23 | 25.88 | $25.53 | 999703 |
| 2025-12-22 | 25.96 | $25.53 | 1.2M |
| 2025-12-19 | 26.05 | $25.40 | 3.5M |
| 2025-12-18 | 26.16 | $25.51 | 1.1M |
| 2025-12-17 | 26.27 | $25.62 | 1.1M |
| 2025-12-16 | 26.38 | $25.64 | 1.3M |
| 2025-12-15 | 26.50 | $25.85 | 1.1M |
| 2025-12-12 | 26.62 | $25.86 | 783900 |
| 2025-12-11 | 26.75 | $26.06 | 1.1M |
| 2025-12-10 | 26.87 | $26.05 | 1.9M |
| 2025-12-09 | 27.01 | $25.56 | 4.2M |
| 2025-12-08 | 27.21 | $25.64 | 1.5M |
| 2025-12-05 | 27.43 | $26.03 | 1.8M |
| 2025-12-04 | 27.61 | $26.55 | 1.4M |
| 2025-12-03 | 27.76 | $27.15 | 1.3M |
| 2025-12-02 | 27.86 | $27.34 | 1.2M |
| 2025-12-01 | 27.95 | $27.51 | 1.0M |
| 2025-11-28 | 28.02 | $27.80 | 503011 |
| 2025-11-26 | 28.07 | $27.88 | 1.4M |
| 2025-11-25 | 28.12 | $27.56 | 2.4M |
| 2025-11-24 | 28.21 | $27.16 | 1.3M |
| 2025-11-21 | 28.34 | $27.29 | 1.5M |
| 2025-11-20 | 28.48 | $27.18 | 1.1M |
| 2025-11-19 | 28.63 | $27.50 | 974800 |
| 2025-11-18 | 28.77 | $28.08 | 944440 |
| 2025-11-17 | 28.86 | $27.80 | 595220 |
| 2025-11-14 | 28.98 | $29.14 | 762301 |
| 2025-11-13 | 28.98 | $29.00 | 1.2M |
| 2025-11-12 | 29.00 | $29.03 | 571102 |
| 2025-11-11 | 29.02 | $29.25 | 702000 |
| 2025-11-10 | 29.02 | $28.76 | 2.0M |
| 2025-11-07 | 29.08 | $29.36 | 666031 |
| 2025-11-06 | 29.08 | $28.74 | 631512 |
| 2025-11-05 | 29.15 | $28.76 | 1.3M |
| 2025-11-04 | 29.23 | $28.47 | 1.5M |
| 2025-11-03 | 29.35 | $28.53 | 1.6M |
| 2025-10-31 | 29.49 | $28.63 | 1.8M |
| 2025-10-30 | 29.63 | $28.64 | 1.1M |
| 2025-10-29 | 29.80 | $28.41 | 2.0M |
| 2025-10-28 | 30.00 | $29.52 | 1.4M |
| 2025-10-27 | 30.10 | $29.57 | 1.0M |
| 2025-10-24 | 30.21 | $29.73 | 709130 |
| 2025-10-23 | 30.31 | $29.64 | 984300 |
| 2025-10-22 | 30.43 | $29.56 | 837400 |
| 2025-10-21 | 30.56 | $29.58 | 1.3M |
| 2025-10-20 | 30.70 | $29.79 | 711602 |
| 2025-10-17 | 30.83 | $30.04 | 600736 |
| 2025-10-16 | 30.94 | $29.72 | 711111 |
| 2025-10-15 | 31.10 | $30.14 | 1.1M |
| 2025-10-14 | 31.22 | $29.90 | 1.1M |
| 2025-10-13 | 31.38 | $29.69 | 1.1M |
| 2025-10-10 | 31.57 | $30.29 | 718000 |
| 2025-10-09 | 31.72 | $30.94 | 516200 |
| 2025-10-08 | 31.80 | $31.58 | 835023 |
| 2025-10-07 | 31.83 | $31.74 | 667200 |
| 2025-10-06 | 31.84 | $32.10 | 517200 |
| 2025-10-03 | 31.82 | $32.44 | 806712 |
| 2025-10-02 | 31.76 | $32.20 | 875900 |
| 2025-10-01 | 31.73 | $32.06 | 1.2M |
| 2025-09-30 | 31.70 | $31.82 | 793748 |
| 2025-09-29 | 31.68 | $31.23 | 942000 |
| 2025-09-26 | 31.73 | $31.30 | 697120 |
| 2025-09-25 | 31.77 | $31.04 | 1.1M |
| 2025-09-24 | 31.84 | $31.32 | 1.1M |
| 2025-09-23 | 31.87 | $31.73 | 1.0M |
| 2025-09-22 | 31.85 | $31.90 | 859711 |
| 2025-09-19 | 31.81 | $31.66 | 1.9M |
| 2025-09-18 | 31.78 | $32.17 | 771644 |
| 2025-09-17 | 31.68 | $31.81 | 1.2M |
| 2025-09-16 | 31.61 | $32.20 | 1.2M |
| 2025-09-15 | 31.49 | $32.21 | 1.0M |
| 2025-09-12 | 31.35 | $32.39 | 1.0M |
| 2025-09-11 | 31.18 | $32.32 | 1.0M |
| 2025-09-10 | 31.01 | $31.81 | 1.1M |
| 2025-09-09 | 30.87 | $31.79 | 1.3M |
| 2025-09-08 | 30.72 | $31.90 | 1.5M |
| 2025-09-05 | 30.54 | $31.85 | 1.0M |
| 2025-09-04 | 30.35 | $31.29 | 1.2M |
| 2025-09-03 | 30.20 | $31.10 | 993146 |
| 2025-09-02 | 30.06 | $31.27 | 953800 |
| 2025-08-29 | 29.89 | $31.53 | 1.7M |
| 2025-08-28 | 29.68 | $31.10 | 1.5M |
| 2025-08-27 | 29.50 | $30.81 | 1.4M |
| 2025-08-26 | 29.34 | $29.96 | 1.1M |
| 2025-08-25 | 29.27 | $30.07 | 1.0M |
| 2025-08-22 | 29.18 | $29.89 | 753500 |
| 2025-08-21 | 29.11 | $29.21 | 675137 |
| 2025-08-20 | 29.11 | $29.29 | 1.1M |
| 2025-08-19 | 29.11 | $29.49 | 756000 |
| 2025-08-18 | 29.10 | $28.87 | 1.1M |
| 2025-08-15 | 29.15 | $29.27 | 844500 |
| 2025-08-14 | 29.17 | $29.67 | 1.5M |
| 2025-08-13 | 29.16 | $29.68 | 1.2M |
| 2025-08-12 | 29.15 | $28.95 | 1.1M |
| 2025-08-11 | 29.22 | $28.32 | 1.2M |
| 2025-08-08 | 29.37 | $28.69 | 1.1M |
| 2025-08-07 | 29.50 | $28.74 | 1.2M |
| 2025-08-06 | 29.63 | $29.04 | 2.1M |
| 2025-08-05 | 29.75 | $28.56 | 1.4M |
| 2025-08-04 | 29.92 | $28.47 | 1.4M |
| 2025-08-01 | 30.11 | $28.62 | 1.4M |
| 2025-07-31 | 30.30 | $29.01 | 1.9M |
| 2025-07-30 | 30.46 | $29.03 | 2.7M |
| 2025-07-29 | 30.64 | $30.25 | 1.8M |
| 2025-07-28 | 30.70 | $29.73 | 1.0M |
| 2025-07-25 | 30.81 | $30.25 | 734300 |
| 2025-07-24 | 30.88 | $30.23 | 392312 |
| 2025-07-23 | 30.96 | $30.84 | 681700 |
| 2025-07-22 | 30.98 | $30.88 | 757221 |
| 2025-07-21 | 31.00 | $30.51 | 518269 |
| 2025-07-18 | 31.06 | $30.31 | 442428 |
| 2025-07-17 | 31.14 | $30.37 | 1.0M |
| 2025-07-16 | 31.23 | $31.11 | 642600 |
| 2025-07-15 | 31.25 | $31.13 | 613100 |
| 2025-07-14 | 31.26 | $31.91 | 796334 |
| 2025-07-11 | 31.20 | $31.46 | 693443 |
| 2025-07-10 | 31.19 | $31.30 | 497121 |
| 2025-07-09 | 31.19 | $30.98 | 982700 |
| 2025-07-08 | 31.22 | $30.97 | 835818 |
| 2025-07-07 | 31.26 | $30.79 | 543129 |
| 2025-07-03 | 31.30 | $31.35 | 371700 |
| 2025-07-02 | 31.29 | $31.11 | 903817 |
| 2025-07-01 | 31.30 | $31.26 | 934700 |
| 2025-06-30 | 31.29 | $31.09 | 1.0M |
| 2025-06-27 | 31.29 | $31.11 | 1.3M |
| 2025-06-26 | 31.29 | $31.30 | 1.4M |
| 2025-06-25 | 31.25 | $30.86 | 1.4M |
| 2025-06-24 | 31.26 | $31.34 | 1.1M |
| 2025-06-23 | 31.20 | $31.41 | 838519 |
| 2025-06-20 | 31.13 | $31.55 | 969900 |
| 2025-06-18 | 31.03 | $31.82 | 1.2M |
| 2025-06-17 | 30.90 | $31.44 | 588118 |
| 2025-06-16 | 30.79 | $31.51 | 974436 |
| 2025-06-13 | 30.68 | $31.49 | 571300 |
| 2025-06-12 | 30.57 | $31.85 | 1.2M |
| 2025-06-11 | 30.41 | $31.40 | 594938 |
| 2025-06-10 | 30.29 | $31.52 | 779300 |
| 2025-06-09 | 30.15 | $31.16 | 632600 |
| 2025-06-06 | 30.04 | $31.08 | 868833 |
| 2025-06-05 | 29.93 | $30.44 | 500700 |
| 2025-06-04 | 29.88 | $30.24 | 1.2M |
| 2025-06-03 | 29.84 | $30.31 | 912400 |
| 2025-06-02 | 29.78 | $30.25 | 1.0M |
| 2025-05-30 | 29.73 | $29.70 | 771000 |
| 2025-05-29 | 29.73 | $30.15 | 914600 |
| 2025-05-28 | 29.67 | $29.54 | 1.2M |
| 2025-05-27 | 29.67 | $29.51 | 1.4M |
| 2025-05-23 | 29.66 | $28.73 | 831804 |
| 2025-05-22 | 29.72 | $29.00 | 638473 |
| 2025-05-21 | 29.76 | $29.14 | 705400 |
| 2025-05-20 | 29.77 | $29.99 | 1.1M |
| 2025-05-19 | 29.70 | $30.21 | 670709 |
| 2025-05-16 | 29.59 | $30.85 | 683500 |
| 2025-05-15 | 29.40 | $30.49 | 714408 |
| 2025-05-14 | 29.23 | $29.89 | 1.4M |
| 2025-05-13 | 29.11 | $30.46 | 690739 |
| 2025-05-12 | 28.92 | $30.41 | 834529 |
| 2025-05-09 | 28.71 | $29.97 | 886300 |
| 2025-05-08 | 28.52 | $29.49 | 943900 |
| 2025-05-07 | 28.37 | $29.09 | 1.2M |
| 2025-05-06 | 28.24 | $29.19 | 797500 |
| 2025-05-05 | 28.09 | $29.19 | 925000 |
| 2025-05-02 | 27.92 | $29.18 | 1.1M |
| 2025-05-01 | 27.75 | $28.66 | 1.3M |
| 2025-04-30 | 27.64 | $28.44 | 2.2M |
| 2025-04-29 | 27.55 | $27.73 | 1.6M |
| 2025-04-28 | 27.54 | $28.41 | 853504 |
| 2025-04-25 | 27.47 | $28.22 | 649000 |
| 2025-04-24 | 27.42 | $28.29 | 701839 |
| 2025-04-23 | 27.37 | $28.08 | 721936 |
| 2025-04-22 | 27.34 | $27.69 | 752617 |
| 2025-04-21 | 27.36 | $27.10 | 830229 |
| 2025-04-17 | 27.44 | $27.57 | 623527 |
| 2025-04-16 | 27.48 | $27.29 | 686944 |
| 2025-04-15 | 27.56 | $27.48 | 586900 |
| 2025-04-14 | 27.63 | $27.15 | 625900 |
| 2025-04-11 | 27.74 | $26.41 | 669500 |
| 2025-04-10 | 27.92 | $26.08 | 781431 |
| 2025-04-09 | 28.15 | $26.92 | 1.2M |
| 2025-04-08 | 28.30 | $25.31 | 1.2M |
| 2025-04-07 | 28.62 | $26.15 | 1.6M |
| 2025-04-04 | 28.88 | $27.13 | 1.6M |
| 2025-04-03 | 29.05 | $27.91 | 788600 |
| 2025-04-02 | 29.16 | $29.85 | 637900 |
| 2025-04-01 | 29.07 | $29.50 | 1.0M |
| 2025-03-31 | 29.01 | $29.64 | 1.2M |
| 2025-03-28 | 28.94 | $29.22 | 856418 |
| 2025-03-27 | 28.90 | $29.04 | 682800 |
| 2025-03-26 | 28.88 | $29.34 | 528744 |
| 2025-03-25 | 28.83 | $29.25 | 884600 |
| 2025-03-24 | 28.78 | $29.32 | 1.1M |
| 2025-03-21 | 28.73 | $28.79 | 1.8M |
| 2025-03-20 | 28.73 | $28.90 | 1.0M |
| 2025-03-19 | 28.72 | $28.96 | 779012 |
| 2025-03-18 | 28.71 | $28.72 | 1.0M |
| 2025-03-17 | 28.72 | $29.01 | 954800 |
| 2025-03-14 | 28.70 | $28.19 | 1.1M |
| 2025-03-13 | 28.76 | $27.69 | 1.1M |
| 2025-03-12 | 28.88 | $28.50 | 1.7M |
| 2025-03-11 | 28.92 | $28.77 | 1.9M |
| 2025-03-10 | 28.94 | $29.28 | 2.0M |
| 2025-03-07 | 28.91 | $29.44 | 1.5M |
| 2025-03-06 | 28.86 | $28.49 | 1.6M |
| 2025-03-05 | 28.91 | $28.82 | 1.1M |
| 2025-03-04 | 28.93 | $28.08 | 895830 |
| 2025-03-03 | 29.02 | $29.09 | 1.2M |
| 2025-02-28 | 29.02 | $29.13 | 1.4M |
| 2025-02-27 | 29.02 | $28.80 | 1.0M |
| 2025-02-26 | 29.05 | $28.73 | 892142 |
| 2025-02-25 | 29.09 | $28.89 | 1.2M |
| 2025-02-24 | 29.11 | $28.96 | 1.3M |
| 2025-02-21 | 29.14 | $29.22 | 1.3M |
| 2025-02-20 | 29.14 | $29.45 | 1.4M |
| 2025-02-19 | 29.12 | $28.99 | 914529 |
| 2025-02-18 | 29.15 | $28.84 | 932000 |
| 2025-02-14 | 29.20 | $29.18 | 1.2M |
| 2025-02-13 | 29.22 | $29.26 | 1.0M |
| 2025-02-12 | 29.24 | $28.48 | 1.6M |
| 2025-02-11 | 29.33 | $29.05 | 1.4M |
| 2025-02-10 | 29.37 | $28.89 | 1.1M |
| 2025-02-07 | 29.42 | $29.43 | 703400 |
| 2025-02-06 | 29.42 | $29.27 | 798000 |
| 2025-02-05 | 29.43 | $29.01 | 794005 |
| 2025-02-04 | 29.48 | $29.13 | 1.9M |
| 2025-02-03 | 29.52 | $29.40 | 713000 |
| 2025-01-31 | 29.54 | $29.79 | 1.0M |
| 2025-01-30 | 29.52 | $29.56 | 869500 |
| 2025-01-29 | 29.54 | $28.53 | 743900 |
| 2025-01-28 | 29.65 | $29.27 | 841706 |
| 2025-01-27 | 29.71 | $29.85 | 1.2M |
| 2025-01-24 | 29.71 | $29.41 | 871556 |
| 2025-01-23 | 29.76 | $29.37 | 1.1M |
| 2025-01-22 | 29.81 | $30.07 | 574900 |
| 2025-01-21 | 29.80 | $30.48 | 432414 |
| 2025-01-17 | 29.74 | $30.22 | 575600 |
| 2025-01-16 | 29.71 | $29.77 | 585111 |
| 2025-01-15 | 29.73 | $29.57 | 854000 |
| 2025-01-14 | 29.78 | $29.28 | 1.1M |
| 2025-01-13 | 29.86 | $28.84 | 576200 |
| 2025-01-10 | 30.00 | $28.34 | 748617 |
| 2025-01-08 | 30.19 | $29.29 | 674100 |
| 2025-01-07 | 30.30 | $29.23 | 1.1M |
| 2025-01-06 | 30.43 | $29.91 | 587503 |
| 2025-01-03 | 30.50 | $30.78 | 815300 |
| 2025-01-02 | 30.50 | $30.66 | 731100 |
| 2024-12-31 | 30.51 | $30.58 | 650419 |
| 2024-12-30 | 30.53 | $30.12 | 620300 |
| 2024-12-27 | 30.60 | $30.34 | 602320 |
| 2024-12-26 | 30.67 | $30.60 | 628502 |
| 2024-12-24 | 30.72 | $30.46 | 532900 |
| 2024-12-23 | 30.79 | $30.30 | 962313 |
| 2024-12-20 | 30.89 | $30.08 | 3.6M |
| 2024-12-19 | 31.01 | $29.37 | 1.5M |
| 2024-12-18 | 31.21 | $29.64 | 1.4M |
| 2024-12-17 | 31.40 | $31.25 | 642100 |
| 2024-12-16 | 31.43 | $31.32 | 835826 |
| 2024-12-13 | 31.46 | $31.07 | 519723 |
| 2024-12-12 | 31.51 | $30.78 | 582100 |
| 2024-12-11 | 31.60 | $30.65 | 1.4M |
| 2024-12-10 | 31.71 | $30.69 | 1.2M |
| 2024-12-09 | 31.83 | $31.73 | 721531 |
| 2024-12-06 | 31.86 | $31.62 | 668307 |
| 2024-12-05 | 31.91 | $31.64 | 994400 |
| 2024-12-04 | 31.97 | $31.53 | 814164 |
| 2024-12-03 | 32.04 | $31.17 | 658435 |
| 2024-12-02 | 32.16 | $31.72 | 1.0M |
| 2024-11-29 | 32.23 | $32.46 | 435727 |
| 2024-11-27 | 32.24 | $32.45 | 483445 |
| 2024-11-26 | 32.26 | $32.44 | 687400 |
| 2024-11-25 | 32.28 | $32.34 | 1.2M |
| 2024-11-22 | 32.33 | $31.96 | 1.5M |
| 2024-11-21 | 32.43 | $31.89 | 1.2M |
| 2024-11-20 | 32.55 | $31.61 | 1.1M |
| 2024-11-19 | 32.71 | $31.46 | 895500 |
| 2024-11-18 | 32.91 | $31.39 | 721700 |
| 2024-11-15 | 33.14 | $31.66 | 835602 |
| 2024-11-14 | 33.37 | $31.82 | 1.4M |
| 2024-11-13 | 33.60 | $32.20 | 1.0M |
| 2024-11-12 | 33.81 | $32.27 | 1.2M |
| 2024-11-11 | 34.02 | $33.19 | 1.4M |
| 2024-11-08 | 34.16 | $33.79 | 1.4M |
| 2024-11-07 | 34.23 | $33.82 | 1.7M |
| 2024-11-06 | 34.30 | $33.67 | 1.0M |
| 2024-11-05 | 34.38 | $33.27 | 997200 |
| 2024-11-04 | 34.50 | $33.04 | 2.0M |
| 2024-11-01 | 34.63 | $32.64 | 1.2M |
| 2024-10-31 | 34.80 | $33.54 | 759011 |
| 2024-10-30 | 34.89 | $34.28 | 894943 |
| 2024-10-29 | 34.89 | $34.39 | 1.2M |
| 2024-10-28 | 34.88 | $34.73 | 791400 |
| 2024-10-25 | 34.84 | $34.84 | 1.0M |
| 2024-10-24 | 34.77 | $35.59 | 1.5M |
| 2024-10-23 | 34.62 | $35.75 | 1.8M |
| 2024-10-22 | 34.44 | $35.59 | 1.3M |
| 2024-10-21 | 34.27 | $35.58 | 817300 |
| 2024-10-18 | 34.09 | $36.37 | 668200 |
| 2024-10-17 | 33.82 | $35.98 | 680200 |
| 2024-10-16 | 33.57 | $35.61 | 829113 |
| 2024-10-15 | 33.35 | $35.26 | 1.5M |
| 2024-10-14 | 33.15 | $34.23 | 784142 |
| 2024-10-11 | 33.04 | $33.61 | 586914 |
| 2024-10-10 | 32.99 | $33.12 | 739123 |
| 2024-10-09 | 32.98 | $32.80 | 494020 |
| 2024-10-08 | 32.99 | $32.33 | 500900 |
| 2024-10-07 | 33.05 | $32.51 | 297300 |
| 2024-10-04 | 33.09 | $32.85 | 488727 |
| 2024-10-03 | 33.09 | $32.94 | 659825 |
| 2024-10-02 | 33.08 | $33.05 | 423636 |
| 2024-10-01 | 33.05 | $33.27 | 573728 |
| 2024-09-30 | 32.99 | $33.51 | 1.2M |
| 2024-09-27 | 32.90 | $32.87 | 523533 |
| 2024-09-26 | 32.87 | $32.99 | 370700 |
| 2024-09-25 | 32.82 | $33.07 | 546203 |
| 2024-09-24 | 32.75 | $33.59 | 682843 |
| 2024-09-23 | 32.63 | $33.60 | 522612 |
| 2024-09-20 | 32.51 | $33.25 | 1.7M |
| 2024-09-19 | 32.40 | $33.58 | 1.0M |
| 2024-09-18 | 32.25 | $33.05 | 841600 |
| 2024-09-17 | 32.15 | $32.71 | 543029 |
| 2024-09-16 | 32.07 | $33.12 | 446400 |
| 2024-09-13 | 31.94 | $32.84 | 542266 |
| 2024-09-12 | 31.84 | $32.39 | 543543 |
| 2024-09-11 | 31.77 | $32.12 | 350100 |
| 2024-09-10 | 31.72 | $31.79 | 540600 |
| 2024-09-09 | 31.70 | $31.62 | 1.1M |
| 2024-09-06 | 31.69 | $31.55 | 381900 |
| 2024-09-05 | 31.68 | $31.80 | 438026 |
| 2024-09-04 | 31.64 | $31.81 | 424137 |
| 2024-09-03 | 31.59 | $31.74 | 951912 |
| 2024-08-30 | 31.54 | $32.22 | 628739 |
| 2024-08-29 | 31.43 | $31.67 | 572000 |
| 2024-08-28 | 31.37 | $31.92 | 413308 |
| 2024-08-27 | 31.28 | $31.95 | 483000 |
| 2024-08-26 | 31.18 | $31.88 | 684519 |
| 2024-08-23 | 31.09 | $31.97 | 452500 |
| 2024-08-22 | 30.97 | $31.26 | 457526 |
| 2024-08-21 | 30.92 | $31.28 | 538925 |
| 2024-08-20 | 30.85 | $31.03 | 545679 |
| 2024-08-19 | 30.80 | $31.26 | 553605 |
| 2024-08-16 | 30.70 | $31.70 | 589942 |
| 2024-08-15 | 30.55 | $31.96 | 1.2M |
| 2024-08-14 | 30.36 | $31.26 | 1.0M |
| 2024-08-13 | 30.21 | $30.97 | 728300 |
| 2024-08-12 | 30.09 | $30.28 | 483400 |
| 2024-08-09 | 30.03 | $30.75 | 305900 |
| 2024-08-08 | 29.90 | $30.51 | 567047 |
| 2024-08-07 | 29.79 | $30.23 | 884227 |
| 2024-08-06 | 29.68 | $30.48 | 1.0M |
| 2024-08-05 | 29.54 | $29.32 | 842600 |
| 2024-08-02 | 29.49 | $29.92 | 820100 |
| 2024-08-01 | 29.36 | $30.64 | 1.2M |
| 2024-07-31 | 29.15 | $30.97 | 1.1M |
| 2024-07-30 | 28.88 | $30.65 | 1.2M |
| 2024-07-29 | 28.62 | $30.52 | 1.3M |
| 2024-07-26 | 28.36 | $30.62 | 1.6M |
| 2024-07-25 | 28.06 | $29.14 | 1.6M |
| 2024-07-24 | 27.88 | $29.19 | 2.1M |
| 2024-07-23 | 27.69 | $28.72 | 704124 |
| 2024-07-22 | 27.52 | $28.15 | 755600 |
| 2024-07-19 | 27.40 | $27.75 | 805100 |
| 2024-07-18 | 27.31 | $28.05 | 537900 |
| 2024-07-17 | 27.19 | $28.67 | 659300 |
| 2024-07-16 | 26.99 | $29.07 | 882747 |
| 2024-07-15 | 26.73 | $28.50 | 1.0M |
| 2024-07-12 | 26.51 | $27.96 | 1.1M |
| 2024-07-11 | 26.34 | $27.67 | 907934 |
| 2024-07-10 | 26.17 | $26.74 | 472691 |
| 2024-07-09 | 26.09 | $26.60 | 964500 |
| 2024-07-08 | 26.02 | $26.32 | 504700 |
| 2024-07-05 | 25.96 | $25.97 | 1.1M |
| 2024-07-03 | 25.94 | $26.55 | 272600 |
| 2024-07-02 | 25.86 | $26.40 | 630300 |
| 2024-07-01 | 25.79 | $26.42 | 986000 |
| 2024-06-28 | 25.71 | $26.27 | 1.2M |
| 2024-06-27 | 25.64 | $25.49 | 580632 |
| 2024-06-26 | 25.65 | $25.39 | 1.3M |
| 2024-06-25 | 25.66 | $25.77 | 754600 |
| 2024-06-24 | 25.63 | $26.37 | 1.1M |
| 2024-06-21 | 25.54 | $25.96 | 1.5M |
| 2024-06-20 | 25.49 | $26.00 | 782200 |
| 2024-06-18 | 25.45 | $26.18 | 738700 |
| 2024-06-17 | 25.38 | $25.47 | 1.2M |
| 2024-06-14 | 25.38 | $25.68 | 363300 |
| 2024-06-13 | 25.37 | $25.54 | 565144 |
| 2024-06-12 | 25.39 | $25.41 | 936739 |
| 2024-06-11 | 25.42 | $24.49 | 989200 |
| 2024-06-10 | 25.56 | $25.12 | 608700 |
| 2024-06-07 | 25.64 | $25.21 | 608900 |
| 2024-06-06 | 25.73 | $25.34 | 609700 |
| 2024-06-05 | 25.80 | $25.54 | 530406 |
| 2024-06-04 | 25.87 | $25.68 | 619302 |
| 2024-06-03 | 25.92 | $25.74 | 783734 |
| 2024-05-31 | 25.98 | $25.97 | 978500 |
| 2024-05-30 | 26.02 | $25.19 | 498543 |
| 2024-05-29 | 26.13 | $24.41 | 943800 |
| 2024-05-28 | 26.33 | $25.10 | 671032 |
| 2024-05-24 | 26.47 | $25.51 | 480900 |
| 2024-05-23 | 26.57 | $25.33 | 605910 |
| 2024-05-22 | 26.69 | $25.98 | 779100 |
| 2024-05-21 | 26.74 | $26.65 | 679547 |
| 2024-05-20 | 26.73 | $26.27 | 792400 |
| 2024-05-17 | 26.74 | $26.31 | 744012 |
| 2024-05-16 | 26.74 | $26.84 | 870400 |
| 2024-05-15 | 26.68 | $27.36 | 977300 |
| 2024-05-14 | 26.55 | $27.73 | 725900 |
| 2024-05-13 | 26.37 | $27.08 | 496300 |
| 2024-05-10 | 26.23 | $26.88 | 518336 |
| 2024-05-09 | 26.10 | $26.94 | 629500 |
| 2024-05-08 | 25.96 | $26.41 | 1.1M |
| 2024-05-07 | 25.86 | $26.60 | 1.2M |
| 2024-05-06 | 25.73 | $27.27 | 604400 |
| 2024-05-03 | 25.54 | $26.77 | 631800 |
| 2024-05-02 | 25.38 | $26.63 | 1.4M |
| 2024-05-01 | 25.22 | $25.89 | 1.4M |
| 2024-04-30 | 25.13 | $26.20 | 2.1M |
| 2024-04-29 | 25.00 | $26.30 | 1.2M |
| 2024-04-26 | 24.86 | $25.68 | 1.2M |
| 2024-04-25 | 24.78 | $25.60 | 1.4M |
| 2024-04-24 | 24.70 | $25.90 | 1.1M |
| 2024-04-23 | 24.60 | $25.40 | 916600 |
| 2024-04-22 | 24.54 | $24.71 | 702000 |
| 2024-04-19 | 24.54 | $24.18 | 670900 |
| 2024-04-18 | 24.60 | $23.96 | 763731 |
| 2024-04-17 | 24.70 | $23.82 | 695900 |
| 2024-04-16 | 24.80 | $23.68 | 1.2M |
| 2024-04-15 | 24.93 | $24.12 | 632150 |
| 2024-04-12 | 25.01 | $24.48 | 650300 |
| 2024-04-11 | 25.06 | $25.11 | 702300 |
| 2024-04-10 | 25.05 | $24.81 | 922117 |
| 2024-04-09 | 25.07 | $25.77 | 724919 |
| 2024-04-08 | 24.99 | $25.30 | 669200 |
| 2024-04-05 | 24.95 | $24.58 | 805000 |
| 2024-04-04 | 24.98 | $24.34 | 899520 |
| 2024-04-03 | 25.04 | $24.64 | 908700 |
| 2024-04-02 | 25.07 | $24.60 | 980008 |
| 2024-04-01 | 25.10 | $25.07 | 910100 |
| 2024-03-28 | 25.09 | $26.18 | 925638 |
| 2024-03-27 | 24.96 | $25.93 | 997104 |
| 2024-03-26 | 24.85 | $24.85 | 959571 |
| 2024-03-25 | 24.83 | $25.13 | 1.0M |
| 2024-03-22 | 24.78 | $24.78 | 929630 |
| 2024-03-21 | 24.76 | $25.69 | 775740 |
| 2024-03-20 | 24.64 | $25.35 | 821250 |
| 2024-03-19 | 24.55 | $24.66 | 825300 |
| 2024-03-18 | 24.51 | $24.58 | 653712 |
| 2024-03-15 | 24.48 | $24.44 | 1.3M |
| 2024-03-14 | 24.47 | $24.40 | 844000 |
| 2024-03-13 | 24.44 | $24.80 | 763000 |
| 2024-03-12 | 24.37 | $24.63 | 729024 |
| 2024-03-11 | 24.32 | $24.67 | 933400 |
| 2024-03-08 | 24.26 | $24.80 | 790500 |
| 2024-03-07 | 24.18 | $24.45 | 709300 |
| 2024-03-06 | 24.13 | $24.61 | 1.6M |
| 2024-03-05 | 24.04 | $25.05 | 1.5M |
| 2024-03-04 | 23.90 | $24.87 | 850200 |
| 2024-03-01 | 23.77 | $24.92 | 1.4M |
| 2024-02-29 | 23.62 | $24.45 | 2.1M |
| 2024-02-28 | 23.50 | $23.76 | 1.2M |
| 2024-02-27 | 23.46 | $23.63 | 988001 |
| 2024-02-26 | 23.42 | $23.34 | 954400 |
| 2024-02-23 | 23.40 | $23.67 | 1.1M |
| 2024-02-22 | 23.35 | $23.82 | 1.3M |
| 2024-02-21 | 23.28 | $23.82 | 1.7M |
| 2024-02-20 | 23.20 | $23.73 | 1.4M |
| 2024-02-16 | 23.13 | $23.65 | 1.9M |
| 2024-02-15 | 23.05 | $23.78 | 1.7M |
| 2024-02-14 | 22.96 | $22.76 | 2.3M |
| 2024-02-13 | 22.96 | $22.88 | 2.0M |
| 2024-02-12 | 22.95 | $24.60 | 2.1M |
| 2024-02-09 | 22.77 | $23.85 | 2.2M |
| 2024-02-08 | 22.65 | $24.07 | 3.1M |
| 2024-02-07 | 22.51 | $22.64 | 2.5M |
| 2024-02-06 | 22.51 | $21.64 | 2.5M |
| 2024-02-05 | 22.61 | $21.74 | 1.6M |
| 2024-02-02 | 22.71 | $22.23 | 1.5M |
| 2024-02-01 | 22.77 | $22.66 | 2.9M |
| 2024-01-31 | 22.78 | $22.97 | 3.2M |
| 2024-01-30 | 22.76 | $23.40 | 2.5M |
| 2024-01-29 | 22.71 | $23.21 | 1.2M |
| 2024-01-26 | 22.67 | $22.74 | 970200 |
| 2024-01-25 | 22.68 | $22.53 | 1.2M |
| 2024-01-24 | 22.71 | $22.25 | 1.6M |
| 2024-01-23 | 22.77 | $22.36 | 1.6M |
| 2024-01-22 | 22.82 | $23.04 | 1.8M |
| 2024-01-19 | 22.81 | $22.76 | 1.4M |
| 2024-01-18 | 22.82 | $21.79 | 1.3M |
| 2024-01-17 | 22.94 | $21.84 | 919100 |
| 2024-01-16 | 23.06 | $22.59 | 1.2M |
| 2024-01-12 | 23.11 | $23.22 | 656111 |
| 2024-01-11 | 23.10 | $23.01 | 836700 |
| 2024-01-10 | 23.11 | $23.47 | 983906 |
| 2024-01-09 | 23.05 | $23.08 | 1.0M |
| 2024-01-08 | 23.03 | $23.42 | 961000 |
| 2024-01-05 | 22.96 | $23.04 | 2.4M |
| 2024-01-04 | 22.92 | $22.77 | 1.2M |
| 2024-01-03 | 22.90 | $22.47 | 1.1M |
| 2024-01-02 | 22.89 | $23.32 | 1.1M |
| 2023-12-29 | 22.79 | $22.96 | 837712 |
| 2023-12-28 | 22.71 | $23.47 | 804146 |
| 2023-12-27 | 22.55 | $23.16 | 855091 |
| 2023-12-26 | 22.41 | $23.23 | 584300 |
| 2023-12-22 | 22.23 | $22.74 | 697400 |
| 2023-12-21 | 22.07 | $22.84 | 941600 |
| 2023-12-20 | 21.88 | $22.98 | 1.1M |
| 2023-12-19 | 21.65 | $23.12 | 1.1M |
| 2023-12-18 | 21.40 | $23.10 | 1.2M |
| 2023-12-15 | 21.12 | $23.78 | 2.9M |
| 2023-12-14 | 20.75 | $24.20 | 2.1M |
| 2023-12-13 | 20.32 | $22.31 | 1.7M |
| 2023-12-12 | 20.06 | $21.06 | 834544 |
| 2023-12-11 | 19.90 | $21.28 | 1.4M |
| 2023-12-08 | 19.70 | $21.52 | 1.6M |
| 2023-12-07 | 19.47 | $21.24 | 1.3M |
| 2023-12-06 | 19.25 | $20.72 | 2.1M |
| 2023-12-05 | 19.07 | $20.47 | 1.1M |
| 2023-12-04 | 18.90 | $20.90 | 1.1M |
| 2023-12-01 | 18.70 | $20.48 | 1.9M |
| 2023-11-30 | 18.53 | $18.95 | 2.2M |
| 2023-11-29 | 18.50 | $18.72 | 1.5M |
| 2023-11-28 | 18.49 | $18.46 | 1.5M |
| 2023-11-27 | 18.50 | $17.87 | 1.1M |
| 2023-11-24 | 18.56 | $17.92 | 447300 |
| 2023-11-22 | 18.63 | $18.08 | 1.1M |
| 2023-11-21 | 18.67 | $18.05 | 1.0M |
| 2023-11-20 | 18.72 | $18.84 | 1.1M |
| 2023-11-17 | 18.69 | $18.71 | 1.6M |
| 2023-11-16 | 18.67 | $18.80 | 1.5M |
| 2023-11-15 | 18.64 | $19.70 | 1.9M |
| 2023-11-14 | 18.53 | $19.28 | 1.6M |
| 2023-11-13 | 18.46 | $17.66 | 1.4M |
| 2023-11-10 | 18.55 | $17.99 | 1.1M |
| 2023-11-09 | 18.62 | $17.97 | 1.4M |
| 2023-11-08 | 18.70 | $18.72 | 930729 |
| 2023-11-07 | 18.71 | $18.95 | 1.1M |
| 2023-11-06 | 18.71 | $19.67 | 777100 |
| 2023-11-03 | 18.63 | $20.02 | 1.0M |
| 2023-11-02 | 18.52 | $19.37 | 1.5M |
| 2023-11-01 | 18.47 | $18.02 | 1.1M |
| 2023-10-31 | 18.55 | $17.89 | 1.5M |
| 2023-10-30 | 18.65 | $17.91 | 1.8M |
| 2023-10-27 | 18.77 | $17.80 | 2.0M |
| 2023-10-26 | 18.90 | $17.89 | 1.9M |
| 2023-10-25 | 19.04 | $17.54 | 2.9M |
| 2023-10-24 | 19.23 | $18.47 | 2.4M |
| 2023-10-23 | 19.33 | $18.27 | 2.3M |
| 2023-10-20 | 19.47 | $18.44 | 1.6M |
| 2023-10-19 | 19.60 | $18.69 | 1.5M |
| 2023-10-18 | 19.72 | $19.33 | 1.2M |
| 2023-10-17 | 19.80 | $20.17 | 1.2M |
| 2023-10-16 | 19.80 | $19.89 | 1.3M |
| 2023-10-13 | 19.85 | $19.25 | 1.1M |
| 2023-10-12 | 19.98 | $19.62 | 635183 |
| 2023-10-11 | 20.08 | $19.95 | 1.1M |
| 2023-10-10 | 20.17 | $19.50 | 859351 |
| 2023-10-09 | 20.31 | $19.43 | 868006 |
| 2023-10-06 | 20.49 | $19.18 | 1.6M |
| 2023-10-05 | 20.70 | $19.47 | 1.1M |
| 2023-10-04 | 20.91 | $19.49 | 1.4M |
| 2023-10-03 | 21.14 | $19.19 | 1.1M |
| 2023-10-02 | 21.42 | $20.03 | 1.1M |
| 2023-09-29 | 21.63 | $20.61 | 983749 |
| 2023-09-28 | 21.81 | $20.53 | 1.1M |
| 2023-09-27 | 22.02 | $20.21 | 985240 |
| 2023-09-26 | 22.27 | $20.24 | 1.2M |
| 2023-09-25 | 22.53 | $20.73 | 1.2M |
| 2023-09-22 | 22.76 | $21.00 | 1.3M |
| 2023-09-21 | 22.97 | $21.30 | 1.7M |
| 2023-09-20 | 23.16 | $22.79 | 1.2M |
| 2023-09-19 | 23.21 | $22.75 | 763400 |
| 2023-09-18 | 23.25 | $22.59 | 1.0M |
| 2023-09-15 | 23.32 | $22.87 | 19.5M |
| 2023-09-14 | 23.35 | $22.84 | 1.7M |
| 2023-09-13 | 23.39 | $22.24 | 1.6M |
| 2023-09-12 | 23.49 | $23.05 | 1.1M |
| 2023-09-11 | 23.52 | $23.24 | 688800 |
| 2023-09-08 | 23.54 | $23.77 | 825928 |
| 2023-09-07 | 23.50 | $23.70 | 1.7M |
| 2023-09-06 | 23.48 | $23.96 | 1.1M |
| 2023-09-05 | 23.44 | $23.98 | 1.8M |
| 2023-09-01 | 23.40 | $24.09 | 602749 |
| 2023-08-31 | 23.35 | $23.83 | 672435 |
| 2023-08-30 | 23.33 | $24.02 | 1.6M |
| 2023-08-29 | 23.29 | $23.98 | 771200 |
| 2023-08-28 | 23.26 | $23.43 | 603800 |
| 2023-08-25 | 23.29 | $22.84 | 694639 |
| 2023-08-24 | 23.39 | $22.93 | 697800 |
| 2023-08-23 | 23.49 | $23.10 | 959002 |
| 2023-08-22 | 23.58 | $22.43 | 827424 |
| 2023-08-21 | 23.75 | $22.21 | 827400 |
| 2023-08-18 | 23.96 | $22.42 | 795400 |
| 2023-08-17 | 24.16 | $22.80 | 967200 |
| 2023-08-16 | 24.34 | $22.92 | 738906 |
| 2023-08-15 | 24.52 | $23.24 | 1.1M |
| 2023-08-14 | 24.69 | $23.95 | 666540 |
| 2023-08-11 | 24.79 | $24.62 | 1.0M |
| 2023-08-10 | 24.83 | $24.27 | 1.3M |
| 2023-08-09 | 24.92 | $24.26 | 1.6M |
| 2023-08-08 | 25.00 | $24.69 | 576300 |
| 2023-08-07 | 25.06 | $25.06 | 585506 |
| 2023-08-04 | 25.07 | $24.67 | 881213 |
| 2023-08-03 | 25.12 | $24.39 | 963319 |
| 2023-08-02 | 25.20 | $24.44 | 1.0M |
| 2023-08-01 | 25.28 | $24.49 | 1.1M |
| 2023-07-31 | 25.35 | $25.27 | 1.3M |
| 2023-07-28 | 25.34 | $25.22 | 1.0M |
| 2023-07-27 | 25.33 | $24.69 | 1.4M |
| 2023-07-26 | 25.36 | $25.50 | 1.5M |
| 2023-07-25 | 25.30 | $25.37 | 749100 |
| 2023-07-24 | 25.25 | $25.51 | 1.3M |
| 2023-07-21 | 25.16 | $25.49 | 638231 |
| 2023-07-20 | 25.05 | $25.51 | 996202 |
| 2023-07-19 | 24.93 | $26.26 | 860004 |
| 2023-07-18 | 24.72 | $25.50 | 1.0M |
| 2023-07-17 | 24.56 | $25.31 | 1.2M |
| 2023-07-14 | 24.42 | $25.54 | 836749 |
| 2023-07-13 | 24.23 | $25.74 | 1.3M |
| 2023-07-12 | 24.02 | $25.30 | 1.6M |
| 2023-07-11 | 23.83 | $25.30 | 999447 |
| 2023-07-10 | 23.63 | $24.75 | 781300 |
| 2023-07-07 | 23.47 | $24.91 | 1.0M |
| 2023-07-06 | 23.29 | $24.28 | 792123 |
| 2023-07-05 | 23.15 | $24.52 | 899600 |
| 2023-07-03 | 22.97 | $24.73 | 634916 |
| 2023-06-30 | 22.76 | $23.91 | 1.3M |
| 2023-06-29 | 22.61 | $23.86 | 1.5M |
| 2023-06-28 | 22.45 | $23.31 | 1.9M |
| 2023-06-27 | 22.33 | $23.28 | 1.4M |
| 2023-06-26 | 22.19 | $22.70 | 1.0M |
| 2023-06-23 | 22.10 | $21.23 | 1.6M |
| 2023-06-22 | 22.15 | $21.57 | 991000 |
| 2023-06-21 | 22.17 | $22.30 | 611985 |
| 2023-06-20 | 22.10 | $22.50 | 687406 |
| 2023-06-16 | 22.01 | $22.89 | 1.7M |
| 2023-06-15 | 21.87 | $22.90 | 914400 |
| 2023-06-14 | 21.72 | $22.48 | 1.1M |
| 2023-06-13 | 21.60 | $22.62 | 1.1M |
| 2023-06-12 | 21.46 | $22.43 | 742358 |
| 2023-06-09 | 21.32 | $22.56 | 915700 |
| 2023-06-08 | 21.17 | $22.60 | 778400 |
| 2023-06-07 | 21.01 | $22.98 | 1.2M |
| 2023-06-06 | 20.80 | $21.74 | 953200 |
| 2023-06-05 | 20.72 | $20.84 | 957136 |
| 2023-06-02 | 20.73 | $21.28 | 1.3M |
| 2023-06-01 | 20.70 | $20.27 | 1.4M |
| 2023-05-31 | 20.77 | $20.68 | 1.3M |
| 2023-05-30 | 20.81 | $20.76 | 855000 |
| 2023-05-26 | 20.85 | $20.41 | 945538 |
| 2023-05-25 | 20.94 | $20.26 | 1.1M |
| 2023-05-24 | 21.05 | $20.51 | 1.0M |
| 2023-05-23 | 21.15 | $21.15 | 1.9M |
| 2023-05-22 | 21.19 | $20.94 | 1.0M |
| 2023-05-19 | 21.27 | $20.58 | 2.1M |
| 2023-05-18 | 21.38 | $20.67 | 1.1M |
| 2023-05-17 | 21.50 | $20.62 | 1.4M |
| 2023-05-16 | 21.64 | $20.08 | 974105 |
| 2023-05-15 | 21.85 | $20.73 | 947546 |
| 2023-05-12 | 22.00 | $20.74 | 1.3M |
| 2023-05-11 | 22.17 | $21.31 | 1.1M |
| 2023-05-10 | 22.28 | $21.67 | 860500 |
| 2023-05-09 | 22.37 | $21.72 | 1.5M |
| 2023-05-08 | 22.46 | $21.87 | 844618 |
| 2023-05-05 | 22.55 | $22.25 | 1.0M |
| 2023-05-04 | 22.60 | $21.88 | 818800 |
| 2023-05-03 | 22.69 | $21.73 | 1.4M |
| 2023-05-02 | 22.81 | $22.07 | 1.1M |
| 2023-05-01 | 22.90 | $22.85 | 1.2M |
| 2023-04-28 | 22.91 | $22.92 | 1.4M |
| 2023-04-27 | 22.92 | $22.64 | 1.4M |
| 2023-04-26 | 22.95 | $22.36 | 2.3M |
| 2023-04-25 | 23.01 | $22.50 | 1.2M |
| 2023-04-24 | 23.04 | $22.80 | 999300 |
| 2023-04-21 | 23.04 | $22.84 | 1.2M |
| 2023-04-20 | 23.02 | $23.05 | 904334 |
| 2023-04-19 | 22.98 | $23.56 | 1.5M |
| 2023-04-18 | 22.87 | $23.02 | 892800 |
| 2023-04-17 | 22.81 | $23.41 | 1.3M |
| 2023-04-14 | 22.69 | $22.67 | 1.0M |
| 2023-04-13 | 22.65 | $22.92 | 924513 |
| 2023-04-12 | 22.58 | $22.95 | 1.2M |
| 2023-04-11 | 22.50 | $23.51 | 1.7M |
| 2023-04-10 | 22.37 | $23.21 | 1.2M |
| 2023-04-06 | 22.26 | $23.25 | 773501 |
| 2023-04-05 | 22.17 | $23.15 | 1.1M |
| 2023-04-04 | 22.10 | $22.96 | 970300 |
| 2023-04-03 | 22.06 | $23.06 | 1.0M |
| 2023-03-31 | 22.03 | $23.19 | 1.3M |
| 2023-03-30 | 22.00 | $22.79 | 1.7M |
| 2023-03-29 | 22.04 | $22.55 | 1.4M |
| 2023-03-28 | 22.12 | $21.65 | 1.2M |
| 2023-03-27 | 22.30 | $21.34 | 2.0M |
| 2023-03-24 | 22.54 | $20.78 | 2.1M |
| 2023-03-23 | 22.87 | $19.82 | 1.5M |
| 2023-03-22 | 23.32 | $20.88 | 2.0M |
| 2023-03-21 | 23.71 | $22.01 | 1.8M |
| 2023-03-20 | 24.01 | $21.13 | 1.1M |
| 2023-03-17 | 24.43 | $20.75 | 2.5M |
| 2023-03-16 | 24.92 | $21.72 | 1.6M |
| 2023-03-15 | 25.37 | $22.48 | 1.7M |
| 2023-03-14 | 25.78 | $22.48 | 2.1M |
| 2023-03-13 | 26.22 | $23.22 | 1.7M |
| 2023-03-10 | 26.63 | $23.62 | 1.4M |
| 2023-03-09 | 27.02 | $25.21 | 1.9M |
| 2023-03-08 | 27.28 | $26.21 | 595209 |
| 2023-03-07 | 27.47 | $26.07 | 687800 |
| 2023-03-06 | 27.69 | $26.88 | 1.1M |
| 2023-03-03 | 27.85 | $27.19 | 573900 |
| 2023-03-02 | 28.00 | $27.15 | 748131 |
| 2023-03-01 | 28.17 | $26.87 | 1.4M |
| 2023-02-28 | 28.38 | $26.50 | 2.0M |
| 2023-02-27 | 28.64 | $26.69 | 570900 |
| 2023-02-24 | 28.91 | $27.05 | 676233 |
| 2023-02-23 | 29.15 | $27.35 | 525300 |
| 2023-02-22 | 29.37 | $27.34 | 1.1M |
| 2023-02-21 | 29.59 | $27.64 | 554300 |
| 2023-02-17 | 29.80 | $28.42 | 953600 |
| 2023-02-16 | 29.94 | $29.30 | 686100 |
| 2023-02-15 | 29.99 | $30.08 | 410000 |
| 2023-02-14 | 29.96 | $29.93 | 525680 |
| 2023-02-13 | 29.95 | $30.21 | 404212 |
| 2023-02-10 | 29.91 | $29.68 | 475300 |
| 2023-02-09 | 29.92 | $29.31 | 855874 |
| 2023-02-08 | 29.96 | $29.69 | 1.0M |
| 2023-02-07 | 29.97 | $29.84 | 1.3M |
| 2023-02-06 | 29.95 | $29.99 | 675723 |
| 2023-02-03 | 29.90 | $30.80 | 934600 |
| 2023-02-02 | 29.77 | $31.58 | 1.4M |
| 2023-02-01 | 29.54 | $30.45 | 1.0M |
| 2023-01-31 | 29.42 | $30.37 | 2.5M |
| 2023-01-30 | 29.28 | $29.82 | 458934 |
| 2023-01-27 | 29.20 | $30.23 | 581836 |
| 2023-01-26 | 29.05 | $29.14 | 561335 |
| 2023-01-25 | 29.01 | $29.19 | 514331 |
| 2023-01-24 | 28.96 | $28.82 | 636900 |
| 2023-01-23 | 28.94 | $29.43 | 389653 |
| 2023-01-20 | 28.85 | $29.19 | 530641 |
| 2023-01-19 | 28.77 | $28.88 | 721235 |
| 2023-01-18 | 28.72 | $29.36 | 648249 |
| 2023-01-17 | 28.61 | $29.91 | 477000 |
| 2023-01-13 | 28.45 | $29.86 | 424907 |
| 2023-01-12 | 28.29 | $30.00 | 596300 |
| 2023-01-11 | 28.12 | $29.34 | 630071 |
| 2023-01-10 | 28.00 | $28.30 | 2.0M |
| 2023-01-09 | 27.98 | $27.92 | 1.5M |
| 2023-01-06 | 28.00 | $28.27 | 462900 |
| 2023-01-05 | 27.99 | $27.46 | 599718 |
| 2023-01-04 | 28.05 | $28.57 | 579442 |
| 2023-01-03 | 28.01 | $28.10 | 602811 |
| 2022-12-30 | 28.01 | $27.98 | 545137 |
| 2022-12-29 | 28.03 | $28.03 | 699232 |
| 2022-12-28 | 28.06 | $27.21 | 633230 |
| 2022-12-27 | 28.18 | $28.14 | 519848 |
| 2022-12-23 | 28.21 | $27.78 | 432619 |
| 2022-12-22 | 28.28 | $27.67 | 555238 |
| 2022-12-21 | 28.36 | $27.82 | 635700 |
| 2022-12-20 | 28.44 | $27.50 | 539322 |
| 2022-12-19 | 28.56 | $27.44 | 792532 |
| 2022-12-16 | 28.68 | $27.83 | 1.9M |
| 2022-12-15 | 28.77 | $28.94 | 1.2M |
| 2022-12-14 | 28.75 | $29.46 | 1.1M |
| 2022-12-13 | 28.68 | $29.29 | 1.0M |
| 2022-12-12 | 28.63 | $28.65 | 553808 |
| 2022-12-09 | 28.65 | $28.65 | 1.2M |
| 2022-12-08 | 28.67 | $27.82 | 635920 |
| 2022-12-07 | 28.77 | $27.63 | 910510 |
| 2022-12-06 | 28.90 | $27.71 | 849508 |
| 2022-12-05 | 29.02 | $28.29 | 641600 |
| 2022-12-02 | 29.08 | $29.36 | 692308 |
| 2022-12-01 | 29.04 | $29.34 | 804802 |
| 2022-11-30 | 28.99 | $29.80 | 850442 |
| 2022-11-29 | 28.89 | $29.29 | 465800 |
| 2022-11-28 | 28.83 | $28.76 | 625187 |
| 2022-11-25 | 28.82 | $29.25 | 245434 |
| 2022-11-23 | 28.75 | $28.75 | 334617 |
| 2022-11-22 | 28.73 | $29.05 | 712442 |
| 2022-11-21 | 28.68 | $28.41 | 446600 |
| 2022-11-18 | 28.67 | $28.23 | 590600 |
| 2022-11-17 | 28.67 | $28.48 | 664700 |
| 2022-11-16 | 28.63 | $28.70 | 499531 |
| 2022-11-15 | 28.56 | $29.47 | 768312 |
| 2022-11-14 | 28.40 | $29.36 | 681200 |
| 2022-11-11 | 28.24 | $30.29 | 964700 |
| 2022-11-10 | 27.96 | $29.95 | 556329 |
| 2022-11-09 | 27.70 | $27.84 | 491100 |
| 2022-11-08 | 27.63 | $28.39 | 744513 |
| 2022-11-07 | 27.49 | $28.33 | 502216 |
| 2022-11-04 | 27.34 | $28.44 | 752200 |
| 2022-11-03 | 27.17 | $27.58 | 1.6M |
| 2022-11-02 | 27.06 | $27.99 | 1.3M |
| 2022-11-01 | 26.91 | $28.22 | 648500 |
| 2022-10-31 | 26.73 | $28.23 | 882812 |
| 2022-10-28 | 26.55 | $28.25 | 827700 |
| 2022-10-27 | 26.36 | $27.75 | 801955 |
| 2022-10-26 | 26.21 | $27.81 | 1.5M |
| 2022-10-25 | 26.06 | $27.41 | 1.1M |
| 2022-10-24 | 25.94 | $26.14 | 1.3M |
| 2022-10-21 | 25.94 | $25.99 | 936206 |
| 2022-10-20 | 25.96 | $25.65 | 906949 |
| 2022-10-19 | 26.03 | $25.43 | 1.0M |
| 2022-10-18 | 26.14 | $26.40 | 1.3M |
| 2022-10-17 | 26.17 | $26.70 | 1.0M |
| 2022-10-14 | 26.18 | $25.82 | 910611 |
| 2022-10-13 | 26.31 | $25.77 | 1.2M |
| 2022-10-12 | 26.45 | $25.34 | 683511 |
| 2022-10-11 | 26.66 | $25.44 | 1.2M |
| 2022-10-10 | 26.89 | $25.16 | 2.6M |
| 2022-10-07 | 27.17 | $24.72 | 1.1M |
| 2022-10-06 | 27.53 | $25.57 | 1.6M |
| 2022-10-05 | 27.83 | $26.09 | 1.5M |
| 2022-10-04 | 28.11 | $27.77 | 1.8M |
| 2022-10-03 | 28.23 | $26.98 | 1.3M |
| 2022-09-30 | 28.45 | $26.96 | 1.3M |
| 2022-09-29 | 28.68 | $26.66 | 1.4M |
| 2022-09-28 | 28.96 | $27.82 | 2.0M |
| 2022-09-27 | 29.14 | $26.53 | 1.6M |
| 2022-09-26 | 29.47 | $26.41 | 1.1M |
| 2022-09-23 | 29.84 | $27.51 | 1.2M |
| 2022-09-22 | 30.12 | $28.39 | 889131 |
| 2022-09-21 | 30.33 | $28.79 | 971400 |
| 2022-09-20 | 30.53 | $29.66 | 730730 |
| 2022-09-19 | 30.65 | $30.30 | 789313 |
| 2022-09-16 | 30.72 | $30.34 | 2.8M |
| 2022-09-15 | 30.82 | $29.65 | 1.3M |
| 2022-09-14 | 31.00 | $30.35 | 813646 |
| 2022-09-13 | 31.13 | $30.54 | 849600 |
| 2022-09-12 | 31.28 | $31.87 | 736600 |
| 2022-09-09 | 31.31 | $31.33 | 654100 |
| 2022-09-08 | 31.41 | $30.98 | 922700 |
| 2022-09-07 | 31.56 | $30.74 | 703300 |
| 2022-09-06 | 31.75 | $29.99 | 877000 |
| 2022-09-02 | 32.02 | $30.09 | 940200 |
| 2022-09-01 | 32.31 | $30.08 | 747222 |
| 2022-08-31 | 32.60 | $30.41 | 691431 |
| 2022-08-30 | 32.88 | $30.79 | 1.0M |
| 2022-08-29 | 33.15 | $31.32 | 729500 |
| 2022-08-26 | 33.38 | $31.53 | 1.0M |
| 2022-08-25 | 33.61 | $32.12 | 709600 |
| 2022-08-24 | 33.80 | $31.92 | 876900 |
| 2022-08-23 | 34.02 | $32.30 | 695300 |
| 2022-08-22 | 34.21 | $32.28 | 716800 |
| 2022-08-19 | 34.42 | $33.54 | 1.2M |
| 2022-08-18 | 34.51 | $34.23 | 1.4M |
| 2022-08-17 | 34.54 | $34.53 | 516300 |
| 2022-08-16 | 34.54 | $35.21 | 555622 |
| 2022-08-15 | 34.48 | $35.06 | 687629 |
| 2022-08-12 | 34.42 | $35.46 | 905035 |
| 2022-08-11 | 34.31 | $35.35 | 1.1M |
| 2022-08-10 | 34.20 | $34.48 | 730300 |
| 2022-08-09 | 34.17 | $33.55 | 624900 |
| 2022-08-08 | 34.23 | $33.63 | 700400 |
| 2022-08-05 | 34.28 | $33.18 | 673700 |
| 2022-08-04 | 34.38 | $33.14 | 898300 |
| 2022-08-03 | 34.48 | $33.88 | 836176 |
| 2022-08-02 | 34.52 | $34.22 | 970637 |
| 2022-08-01 | 34.52 | $35.31 | 685889 |
| 2022-07-29 | 34.42 | $35.57 | 756513 |
| 2022-07-28 | 34.29 | $35.07 | 653000 |
| 2022-07-27 | 34.20 | $34.54 | 762313 |
| 2022-07-26 | 34.17 | $34.59 | 682639 |
| 2022-07-25 | 34.13 | $35.03 | 1.1M |
| 2022-07-22 | 34.05 | $34.63 | 753038 |
| 2022-07-21 | 34.00 | $34.24 | 863400 |
| 2022-07-20 | 33.99 | $34.44 | 1.1M |
| 2022-07-19 | 33.96 | $34.62 | 622400 |
| 2022-07-18 | 33.90 | $33.74 | 604400 |
| 2022-07-15 | 33.93 | $33.72 | 1.1M |
| 2022-07-14 | 33.96 | $33.05 | 681600 |
| 2022-07-13 | 34.05 | $33.28 | 546900 |
| 2022-07-12 | 34.13 | $33.66 | 630801 |
| 2022-07-11 | 34.19 | $33.18 | 684800 |
| 2022-07-08 | 34.31 | $33.57 | 464000 |
| 2022-07-07 | 34.41 | $34.29 | 406532 |
| 2022-07-06 | 34.47 | $34.14 | 742400 |
| 2022-07-05 | 34.57 | $34.89 | 823939 |
| 2022-07-01 | 34.60 | $34.72 | 685703 |
| 2022-06-30 | 34.68 | $34.19 | 995300 |
| 2022-06-29 | 34.83 | $34.78 | 767500 |
| 2022-06-28 | 34.94 | $35.07 | 1.2M |
| 2022-06-27 | 35.05 | $34.78 | 842300 |
| 2022-06-24 | 35.20 | $34.49 | 1.4M |
| 2022-06-23 | 35.40 | $33.87 | 781033 |
| 2022-06-22 | 35.69 | $33.72 | 774018 |
| 2022-06-21 | 36.01 | $33.74 | 1.1M |
| 2022-06-17 | 36.35 | $33.81 | 1.3M |
| 2022-06-16 | 36.70 | $33.20 | 845710 |
| 2022-06-15 | 37.15 | $34.22 | 1.2M |
| 2022-06-14 | 37.52 | $33.64 | 1.3M |
| 2022-06-13 | 37.98 | $34.04 | 1.4M |
| 2022-06-10 | 38.41 | $36.60 | 759324 |
| 2022-06-09 | 38.62 | $37.06 | 751430 |
| 2022-06-08 | 38.78 | $38.26 | 588317 |
| 2022-06-07 | 38.82 | $39.09 | 586731 |
| 2022-06-06 | 38.78 | $38.32 | 559796 |
| 2022-06-03 | 38.82 | $38.35 | 574500 |
| 2022-06-02 | 38.87 | $39.07 | 441047 |
| 2022-06-01 | 38.86 | $38.82 | 543046 |
| 2022-05-31 | 38.88 | $39.29 | 949200 |
| 2022-05-27 | 38.86 | $39.52 | 506600 |
| 2022-05-26 | 38.82 | $38.54 | 546500 |
| 2022-05-25 | 38.90 | $38.78 | 579600 |
| 2022-05-24 | 38.98 | $38.73 | 802920 |
| 2022-05-23 | 39.08 | $38.67 | 558500 |
| 2022-05-20 | 39.21 | $38.19 | 791300 |
| 2022-05-19 | 39.41 | $38.62 | 760600 |
| 2022-05-18 | 39.60 | $39.35 | 772039 |
| 2022-05-17 | 39.75 | $40.14 | 753012 |
| 2022-05-16 | 39.85 | $38.79 | 610300 |
| 2022-05-13 | 40.09 | $38.84 | 1.0M |
| 2022-05-12 | 40.35 | $38.29 | 1.0M |
| 2022-05-11 | 40.69 | $37.33 | 651500 |
| 2022-05-10 | 41.15 | $37.55 | 1.1M |
| 2022-05-09 | 41.61 | $38.33 | 531609 |
| 2022-05-06 | 42.02 | $39.68 | 628578 |
| 2022-05-05 | 42.32 | $40.30 | 348000 |
| 2022-05-04 | 42.58 | $41.19 | 489542 |
| 2022-05-03 | 42.78 | $40.78 | 574700 |
| 2022-05-02 | 43.03 | $40.06 | 671831 |
| 2022-04-29 | 43.39 | $40.84 | 963700 |
| 2022-04-28 | 43.69 | $43.00 | 541932 |
| 2022-04-27 | 43.81 | $42.46 | 1.2M |
| 2022-04-26 | 43.99 | $43.12 | 455847 |
| 2022-04-25 | 44.13 | $43.97 | 585900 |
| 2022-04-22 | 44.19 | $43.89 | 527900 |
| 2022-04-21 | 44.26 | $44.87 | 556600 |
| 2022-04-20 | 44.23 | $44.86 | 545950 |
| 2022-04-19 | 44.21 | $44.23 | 403100 |
| 2022-04-18 | 44.24 | $43.35 | 253716 |
| 2022-04-14 | 44.37 | $43.67 | 457307 |
| 2022-04-13 | 44.47 | $43.48 | 440724 |
| 2022-04-12 | 44.58 | $42.99 | 410600 |
| 2022-04-11 | 44.75 | $43.16 | 499223 |
| 2022-04-08 | 44.91 | $43.18 | 556200 |
| 2022-04-07 | 45.06 | $43.32 | 570704 |
| 2022-04-06 | 45.21 | $44.46 | 313200 |
| 2022-04-05 | 45.26 | $44.63 | 542209 |
| 2022-04-04 | 45.28 | $45.65 | 380800 |
| 2022-04-01 | 45.20 | $46.59 | 467705 |
| 2022-03-31 | 45.01 | $45.74 | 676529 |
| 2022-03-30 | 44.90 | $46.56 | 424015 |
| 2022-03-29 | 44.69 | $46.83 | 861300 |
| 2022-03-28 | 44.45 | $45.32 | 726500 |
| 2022-03-25 | 44.33 | $45.50 | 614300 |
| 2022-03-24 | 44.20 | $44.46 | 449100 |
| 2022-03-23 | 44.15 | $43.79 | 474106 |
| 2022-03-22 | 44.16 | $44.66 | 381418 |
| 2022-03-21 | 44.08 | $44.54 | 371600 |
| 2022-03-18 | 44.01 | $44.61 | 1.0M |
| 2022-03-17 | 43.92 | $44.60 | 759100 |
| 2022-03-16 | 43.84 | $43.85 | 667000 |
| 2022-03-15 | 43.82 | $43.66 | 446500 |
| 2022-03-14 | 43.81 | $43.73 | 421511 |
| 2022-03-11 | 43.79 | $44.19 | 356400 |
| 2022-03-10 | 43.71 | $44.54 | 486323 |
| 2022-03-09 | 43.58 | $44.74 | 642012 |
| 2022-03-08 | 43.43 | $43.72 | 730500 |
| 2022-03-07 | 43.36 | $43.84 | 798300 |
| 2022-03-04 | 43.28 | $43.95 | 976000 |
| 2022-03-03 | 43.18 | $43.85 | 615900 |
| 2022-03-02 | 43.09 | $43.79 | 1.0M |
| 2022-03-01 | 43.00 | $43.49 | 1.1M |
| 2022-02-28 | 42.94 | $43.60 | 1.7M |
| 2022-02-25 | 42.86 | $43.84 | 717400 |
| 2022-02-24 | 42.76 | $42.63 | 1.3M |
| 2022-02-23 | 42.76 | $42.24 | 813824 |
| 2022-02-22 | 42.81 | $43.02 | 912520 |
| 2022-02-18 | 42.79 | $43.13 | 1.2M |
| 2022-02-17 | 42.75 | $43.97 | 1.3M |
| 2022-02-16 | 42.64 | $43.92 | 2.5M |
| 2022-02-15 | 42.53 | $43.26 | 1.3M |
| 2022-02-14 | 42.51 | $42.03 | 1.0M |
| 2022-02-11 | 42.63 | $42.16 | 839433 |
| 2022-02-10 | 42.77 | $41.33 | 861400 |
| 2022-02-09 | 43.00 | $41.93 | 1.6M |
| 2022-02-08 | 43.20 | $42.08 | 939252 |
| 2022-02-07 | 43.42 | $42.62 | 840531 |
| 2022-02-04 | 43.59 | $42.61 | 998300 |
| 2022-02-03 | 43.79 | $42.84 | 468232 |
| 2022-02-02 | 43.99 | $43.35 | 873600 |
| 2022-02-01 | 44.15 | $43.40 | 1.0M |
| 2022-01-31 | 44.31 | $43.12 | 998900 |
| 2022-01-28 | 44.51 | $42.61 | 857400 |
| 2022-01-27 | 44.76 | $41.79 | 735100 |
| 2022-01-26 | 45.11 | $42.72 | 949500 |
| 2022-01-25 | 45.38 | $42.94 | 1.1M |
| 2022-01-24 | 45.64 | $43.27 | 1.6M |
| 2022-01-21 | 45.86 | $43.36 | 959807 |
| 2022-01-20 | 46.08 | $44.08 | 688400 |
| 2022-01-19 | 46.23 | $45.50 | 586638 |
| 2022-01-18 | 46.23 | $46.92 | 957800 |
| 2022-01-14 | 46.07 | $47.29 | 964130 |
| 2022-01-13 | 45.87 | $47.13 | 776800 |
| 2022-01-12 | 45.66 | $46.70 | 729809 |
| 2022-01-11 | 45.49 | $46.81 | 705335 |
| 2022-01-10 | 45.29 | $46.81 | 1.2M |
| 2022-01-07 | 45.07 | $46.85 | 856700 |
| 2022-01-06 | 44.84 | $46.61 | 471000 |
| 2022-01-05 | 44.63 | $45.95 | 854700 |
| 2022-01-04 | 44.47 | $46.46 | 616700 |
| 2022-01-03 | 44.24 | $45.57 | 646100 |
| 2021-12-31 | 44.09 | $44.59 | 710510 |
| 2021-12-30 | 44.03 | $44.90 | 771700 |
| 2021-12-29 | 43.92 | $44.80 | 940500 |
| 2021-12-28 | 43.81 | $44.54 | 1.8M |
| 2021-12-27 | 43.73 | $44.10 | 1.5M |
| 2021-12-23 | 43.69 | $43.81 | 1.0M |
| 2021-12-22 | 43.69 | $43.79 | 1.5M |
| 2021-12-21 | 43.70 | $43.64 | 753800 |
| 2021-12-20 | 43.74 | $42.12 | 1.1M |
| 2021-12-17 | 43.94 | $43.54 | 1.8M |
| 2021-12-16 | 44.01 | $43.73 | 1.2M |
| 2021-12-15 | 44.08 | $44.28 | 1.0M |
| 2021-12-14 | 44.11 | $44.04 | 1.2M |
| 2021-12-13 | 44.17 | $43.90 | 1.4M |
| 2021-12-10 | 44.27 | $44.28 | 731500 |
| 2021-12-09 | 44.34 | $44.25 | 1.1M |
| 2021-12-08 | 44.43 | $44.44 | 1.6M |
| 2021-12-07 | 44.51 | $44.02 | 636800 |
| 2021-12-06 | 44.65 | $44.10 | 1.2M |
| 2021-12-03 | 44.79 | $42.53 | 1.2M |
| 2021-12-02 | 45.10 | $43.51 | 1.1M |
| 2021-12-01 | 45.33 | $42.23 | 545200 |
| 2021-11-30 | 45.70 | $43.20 | 908706 |
| 2021-11-29 | 45.98 | $43.95 | 565645 |
| 2021-11-26 | 46.20 | $44.10 | 296700 |
| 2021-11-24 | 46.42 | $46.39 | 428247 |
| 2021-11-23 | 46.40 | $46.01 | 451500 |
| 2021-11-22 | 46.43 | $45.83 | 543336 |
| 2021-11-19 | 46.46 | $45.51 | 670300 |
| 2021-11-18 | 46.54 | $46.30 | 415503 |
| 2021-11-17 | 46.54 | $46.15 | 504738 |
| 2021-11-16 | 46.55 | $46.60 | 789200 |
| 2021-11-15 | 46.52 | $47.28 | 527900 |
| 2021-11-12 | 46.42 | $47.25 | 1.3M |
| 2021-11-11 | 46.32 | $47.24 | 356134 |
| 2021-11-10 | 46.22 | $47.07 | 541909 |
| 2021-11-09 | 46.12 | $46.79 | 492943 |
| 2021-11-08 | 46.05 | $46.82 | 588600 |
| 2021-11-05 | 45.98 | $47.05 | 595777 |
| 2021-11-04 | 45.87 | $46.10 | 1.1M |
| 2021-11-03 | 45.86 | $46.76 | 617000 |
| 2021-11-02 | 45.77 | $45.39 | 839000 |
| 2021-11-01 | 45.80 | $45.82 | 572404 |
| 2021-10-29 | 45.80 | $44.84 | 814837 |
| 2021-10-28 | 45.89 | $45.38 | 615700 |
| 2021-10-27 | 45.92 | $44.88 | 845107 |
| 2021-10-26 | 46.00 | $45.59 | 545448 |
| 2021-10-25 | 46.00 | $45.94 | 463510 |
| 2021-10-22 | 45.97 | $46.40 | 358848 |
| 2021-10-21 | 45.89 | $46.17 | 427500 |
| 2021-10-20 | 45.82 | $46.95 | 471300 |
| 2021-10-19 | 45.66 | $45.75 | 548500 |
| 2021-10-18 | 45.61 | $46.33 | 400900 |
| 2021-10-15 | 45.49 | $46.55 | 341800 |
| 2021-10-14 | 45.34 | $46.54 | 313831 |
| 2021-10-13 | 45.19 | $45.98 | 472900 |
| 2021-10-12 | 45.08 | $46.23 | 425500 |
| 2021-10-11 | 44.93 | $45.84 | 332000 |
| 2021-10-08 | 44.81 | $45.47 | 320100 |
| 2021-10-07 | 44.72 | $45.23 | 455219 |
| 2021-10-06 | 44.65 | $45.11 | 577800 |
| 2021-10-05 | 44.60 | $44.65 | 815908 |
| 2021-10-04 | 44.59 | $45.21 | 720249 |
| 2021-10-01 | 44.54 | $45.29 | 370719 |
| 2021-09-30 | 44.48 | $43.86 | 727447 |
| 2021-09-29 | 44.58 | $45.17 | 443028 |
| 2021-09-28 | 44.55 | $44.83 | 773546 |
| 2021-09-27 | 44.56 | $44.76 | 627500 |
| 2021-09-24 | 44.57 | $44.51 | 564432 |
| 2021-09-23 | 44.62 | $44.52 | 803800 |
| 2021-09-22 | 44.66 | $44.43 | 514200 |
| 2021-09-21 | 44.73 | $43.85 | 540434 |
| 2021-09-20 | 44.85 | $43.84 | 569100 |
| 2021-09-17 | 44.98 | $44.15 | 1.5M |
| 2021-09-16 | 45.09 | $44.57 | 764900 |
| 2021-09-15 | 45.16 | $44.91 | 1.1M |
| 2021-09-14 | 45.21 | $43.83 | 528027 |
| 2021-09-13 | 45.36 | $44.19 | 897600 |
| 2021-09-10 | 45.49 | $43.13 | 1.1M |
| 2021-09-09 | 45.73 | $44.87 | 762643 |
| 2021-09-08 | 45.81 | $46.24 | 528217 |
| 2021-09-07 | 45.76 | $45.95 | 863727 |
| 2021-09-03 | 45.74 | $46.26 | 785131 |
| 2021-09-02 | 45.70 | $46.46 | 994100 |
| 2021-09-01 | 45.64 | $46.33 | 729400 |
| 2021-08-31 | 45.59 | $45.69 | 1.1M |
| 2021-08-30 | 45.60 | $45.55 | 791600 |
| 2021-08-27 | 45.63 | $45.67 | 659300 |
| 2021-08-26 | 45.66 | $45.04 | 572808 |
| 2021-08-25 | 45.77 | $45.25 | 671200 |
| 2021-08-24 | 45.86 | $45.72 | 512000 |
| 2021-08-23 | 45.92 | $45.67 | 536700 |
| 2021-08-20 | 45.99 | $45.16 | 565908 |
| 2021-08-19 | 46.12 | $45.22 | 273863 |
| 2021-08-18 | 46.25 | $45.13 | 405000 |
| 2021-08-17 | 46.40 | $45.77 | 361200 |
| 2021-08-16 | 46.50 | $45.55 | 488700 |
| 2021-08-13 | 46.62 | $45.90 | 308300 |
| 2021-08-12 | 46.71 | $45.81 | 507847 |
| 2021-08-11 | 46.82 | $46.38 | 510700 |
| 2021-08-10 | 46.88 | $45.92 | 403600 |
| 2021-08-09 | 46.98 | $46.65 | 261600 |
| 2021-08-06 | 47.01 | $47.20 | 443434 |
| 2021-08-05 | 46.99 | $46.73 | 556100 |
| 2021-08-04 | 47.00 | $45.62 | 560800 |
| 2021-08-03 | 47.12 | $46.54 | 623724 |
| 2021-08-02 | 47.14 | $46.89 | 559548 |
| 2021-07-30 | 47.13 | $47.69 | 875700 |
| 2021-07-29 | 47.02 | $48.04 | 600423 |
| 2021-07-28 | 46.87 | $47.55 | 1.1M |
| 2021-07-27 | 46.76 | $47.13 | 1.2M |
| 2021-07-26 | 46.68 | $47.02 | 409545 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.23
2026-07-23
Close Price
$32.78
Vol: 1.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.66
Average
30.22
Maximum
47.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 33.23 | $32.78 | 1.3M |
| 2026-07-22 | 33.17 | $32.50 | 1.8M |
| 2026-07-21 | 33.14 | $33.08 | 1.5M |
| 2026-07-20 | 32.98 | $32.97 | 1.5M |
| 2026-07-17 | 32.81 | $33.32 | 992147 |
| 2026-07-16 | 32.53 | $33.41 | 1.2M |
| 2026-07-15 | 32.18 | $32.36 | 1.4M |
| 2026-07-14 | 31.99 | $32.09 | 1.2M |
| 2026-07-13 | 31.81 | $31.33 | 1.3M |
| 2026-07-10 | 31.75 | $31.22 | 1.7M |
| 2026-07-09 | 31.71 | $31.55 | 1.3M |
| 2026-07-08 | 31.57 | $31.25 | 1.9M |
| 2026-07-07 | 31.47 | $32.09 | 1.4M |
| 2026-07-06 | 31.17 | $31.98 | 1.3M |
| 2026-07-02 | 30.83 | $31.86 | 1.9M |
| 2026-07-01 | 30.46 | $30.91 | 1.6M |
| 2026-06-30 | 30.22 | $30.16 | 1.6M |
| 2026-06-29 | 30.10 | $30.18 | 1.4M |
| 2026-06-26 | 29.94 | $29.90 | 16.7M |
| 2026-06-25 | 29.81 | $29.22 | 1.4M |
| 2026-06-24 | 29.79 | $28.91 | 1.8M |
| 2026-06-23 | 29.83 | $29.53 | 1.1M |
| 2026-06-22 | 29.74 | $29.38 | 1.2M |
| 2026-06-18 | 29.66 | $29.28 | 2.2M |
| 2026-06-17 | 29.57 | $28.62 | 1.6M |
| 2026-06-16 | 29.61 | $29.45 | 1.9M |
| 2026-06-15 | 29.46 | $29.47 | 1.7M |
| 2026-06-12 | 29.28 | $29.84 | 1.3M |
| 2026-06-11 | 28.98 | $30.25 | 2.0M |
| 2026-06-10 | 28.54 | $30.20 | 3.1M |
| 2026-06-09 | 28.03 | $29.80 | 3.0M |
| 2026-06-08 | 27.52 | $28.49 | 1.8M |
| 2026-06-05 | 27.19 | $27.88 | 1.3M |
| 2026-06-04 | 26.94 | $27.60 | 1.7M |
| 2026-06-03 | 26.69 | $26.96 | 1.3M |
| 2026-06-02 | 26.54 | $26.86 | 1.2M |
| 2026-06-01 | 26.38 | $26.39 | 1.4M |
| 2026-05-29 | 26.29 | $26.10 | 2.8M |
| 2026-05-28 | 26.24 | $26.07 | 839600 |
| 2026-05-27 | 26.19 | $26.27 | 1.3M |
| 2026-05-26 | 26.08 | $26.27 | 1.2M |
| 2026-05-22 | 25.94 | $25.65 | 829822 |
| 2026-05-21 | 25.92 | $25.55 | 1.3M |
| 2026-05-20 | 25.90 | $25.46 | 1.1M |
| 2026-05-19 | 25.89 | $25.18 | 906806 |
| 2026-05-18 | 25.94 | $25.72 | 952400 |
| 2026-05-15 | 25.88 | $25.47 | 1.7M |
| 2026-05-14 | 25.85 | $26.21 | 2.4M |
| 2026-05-13 | 25.66 | $26.04 | 2.0M |
| 2026-05-12 | 25.47 | $25.56 | 1.5M |
| 2026-05-11 | 25.34 | $25.41 | 961500 |
| 2026-05-08 | 25.21 | $25.42 | 1.5M |
| 2026-05-07 | 25.06 | $25.57 | 1.6M |
| 2026-05-06 | 24.85 | $25.82 | 1.3M |
| 2026-05-05 | 24.55 | $25.10 | 909726 |
| 2026-05-04 | 24.35 | $24.46 | 1.0M |
| 2026-05-01 | 24.24 | $24.71 | 1.5M |
| 2026-04-30 | 24.06 | $24.31 | 2.1M |
| 2026-04-29 | 23.93 | $23.73 | 2.4M |
| 2026-04-28 | 23.90 | $24.92 | 1.9M |
| 2026-04-27 | 23.61 | $24.08 | 1.1M |
| 2026-04-24 | 23.45 | $23.89 | 888400 |
| 2026-04-23 | 23.29 | $23.66 | 1.2M |
| 2026-04-22 | 23.16 | $23.74 | 970813 |
| 2026-04-21 | 22.99 | $23.88 | 1.0M |
| 2026-04-20 | 22.76 | $24.10 | 960100 |
| 2026-04-17 | 22.45 | $23.56 | 1.0M |
| 2026-04-16 | 22.19 | $23.09 | 1.1M |
| 2026-04-15 | 22.00 | $23.18 | 1.9M |
| 2026-04-14 | 21.75 | $22.84 | 1.1M |
| 2026-04-13 | 21.54 | $22.51 | 1.0M |
| 2026-04-10 | 21.37 | $22.42 | 991400 |
| 2026-04-09 | 21.18 | $21.81 | 1.3M |
| 2026-04-08 | 21.10 | $22.22 | 1.1M |
| 2026-04-07 | 20.93 | $21.56 | 721126 |
| 2026-04-06 | 20.86 | $21.59 | 815400 |
| 2026-04-02 | 20.79 | $21.43 | 1.0M |
| 2026-04-01 | 20.74 | $21.42 | 1.2M |
| 2026-03-31 | 20.69 | $21.41 | 1.8M |
| 2026-03-30 | 20.63 | $20.90 | 1.8M |
| 2026-03-27 | 20.69 | $20.58 | 991100 |
| 2026-03-26 | 20.82 | $21.05 | 993742 |
| 2026-03-25 | 20.88 | $21.12 | 1.1M |
| 2026-03-24 | 20.94 | $21.06 | 864600 |
| 2026-03-23 | 21.03 | $21.25 | 1.5M |
| 2026-03-20 | 21.10 | $20.60 | 3.1M |
| 2026-03-19 | 21.33 | $21.59 | 1.2M |
| 2026-03-18 | 21.39 | $21.53 | 1.0M |
| 2026-03-17 | 21.47 | $21.79 | 990800 |
| 2026-03-16 | 21.52 | $21.46 | 1.1M |
| 2026-03-13 | 21.66 | $21.45 | 1.0M |
| 2026-03-12 | 21.82 | $21.57 | 1.4M |
| 2026-03-11 | 22.00 | $21.81 | 1.8M |
| 2026-03-10 | 22.15 | $22.30 | 2.1M |
| 2026-03-09 | 22.23 | $21.96 | 2.4M |
| 2026-03-06 | 22.40 | $22.14 | 1.4M |
| 2026-03-05 | 22.57 | $22.97 | 1.7M |
| 2026-03-04 | 22.60 | $23.19 | 1.4M |
| 2026-03-03 | 22.58 | $22.57 | 1.4M |
| 2026-03-02 | 22.71 | $22.62 | 1.4M |
| 2026-02-27 | 22.84 | $22.49 | 2.5M |
| 2026-02-26 | 23.04 | $23.42 | 1.2M |
| 2026-02-25 | 23.07 | $23.16 | 1.2M |
| 2026-02-24 | 23.17 | $23.07 | 1.0M |
| 2026-02-23 | 23.32 | $22.91 | 933845 |
| 2026-02-20 | 23.52 | $23.46 | 1.1M |
| 2026-02-19 | 23.65 | $23.52 | 2.4M |
| 2026-02-18 | 23.79 | $23.11 | 2.2M |
| 2026-02-17 | 24.04 | $22.95 | 2.1M |
| 2026-02-13 | 24.38 | $23.12 | 2.6M |
| 2026-02-12 | 24.73 | $22.03 | 3.6M |
| 2026-02-11 | 25.38 | $23.35 | 3.3M |
| 2026-02-10 | 25.86 | $25.99 | 1.3M |
| 2026-02-09 | 25.86 | $25.80 | 991600 |
| 2026-02-06 | 25.90 | $26.01 | 918400 |
| 2026-02-05 | 25.90 | $25.97 | 1.1M |
| 2026-02-04 | 25.92 | $25.99 | 1.1M |
| 2026-02-03 | 25.93 | $25.59 | 1.1M |
| 2026-02-02 | 26.03 | $25.27 | 998700 |
| 2026-01-30 | 26.22 | $25.85 | 1.5M |
| 2026-01-29 | 26.32 | $25.89 | 1.2M |
| 2026-01-28 | 26.42 | $25.47 | 1.1M |
| 2026-01-27 | 26.63 | $26.28 | 1.1M |
| 2026-01-26 | 26.70 | $26.22 | 949400 |
| 2026-01-23 | 26.80 | $26.35 | 1.0M |
| 2026-01-22 | 26.88 | $26.71 | 888740 |
| 2026-01-21 | 26.90 | $27.07 | 1.2M |
| 2026-01-20 | 26.85 | $27.07 | 2.5M |
| 2026-01-16 | 26.79 | $27.54 | 1.1M |
| 2026-01-15 | 26.62 | $27.20 | 789300 |
| 2026-01-14 | 26.49 | $26.80 | 892700 |
| 2026-01-13 | 26.43 | $26.89 | 977820 |
| 2026-01-12 | 26.33 | $27.24 | 1.4M |
| 2026-01-09 | 26.15 | $27.25 | 1.0M |
| 2026-01-08 | 25.94 | $27.49 | 1.5M |
| 2026-01-07 | 25.65 | $26.42 | 1.6M |
| 2026-01-06 | 25.53 | $26.61 | 1.6M |
| 2026-01-05 | 25.36 | $25.61 | 1.1M |
| 2026-01-02 | 25.38 | $25.88 | 1.0M |
| 2025-12-31 | 25.35 | $25.82 | 893246 |
| 2025-12-30 | 25.33 | $26.05 | 916102 |
| 2025-12-29 | 25.26 | $25.93 | 1.1M |
| 2025-12-26 | 25.21 | $25.59 | 959913 |
| 2025-12-24 | 25.23 | $25.62 | 361700 |
| 2025-12-23 | 25.25 | $25.53 | 999703 |
| 2025-12-22 | 25.29 | $25.53 | 1.2M |
| 2025-12-19 | 25.35 | $25.40 | 3.5M |
| 2025-12-18 | 25.46 | $25.51 | 1.1M |
| 2025-12-17 | 25.56 | $25.62 | 1.1M |
| 2025-12-16 | 25.66 | $25.64 | 1.3M |
| 2025-12-15 | 25.78 | $25.85 | 1.1M |
| 2025-12-12 | 25.88 | $25.86 | 783900 |
| 2025-12-11 | 26.00 | $26.06 | 1.1M |
| 2025-12-10 | 26.10 | $26.05 | 1.9M |
| 2025-12-09 | 26.23 | $25.56 | 4.2M |
| 2025-12-08 | 26.49 | $25.64 | 1.5M |
| 2025-12-05 | 26.77 | $26.03 | 1.8M |
| 2025-12-04 | 27.03 | $26.55 | 1.4M |
| 2025-12-03 | 27.22 | $27.15 | 1.3M |
| 2025-12-02 | 27.32 | $27.34 | 1.2M |
| 2025-12-01 | 27.40 | $27.51 | 1.0M |
| 2025-11-28 | 27.46 | $27.80 | 503011 |
| 2025-11-26 | 27.47 | $27.88 | 1.4M |
| 2025-11-25 | 27.48 | $27.56 | 2.4M |
| 2025-11-24 | 27.55 | $27.16 | 1.3M |
| 2025-11-21 | 27.73 | $27.29 | 1.5M |
| 2025-11-20 | 27.91 | $27.18 | 1.1M |
| 2025-11-19 | 28.15 | $27.50 | 974800 |
| 2025-11-18 | 28.36 | $28.08 | 944440 |
| 2025-11-17 | 28.49 | $27.80 | 595220 |
| 2025-11-14 | 28.71 | $29.14 | 762301 |
| 2025-11-13 | 28.67 | $29.00 | 1.2M |
| 2025-11-12 | 28.67 | $29.03 | 571102 |
| 2025-11-11 | 28.66 | $29.25 | 702000 |
| 2025-11-10 | 28.61 | $28.76 | 2.0M |
| 2025-11-07 | 28.66 | $29.36 | 666031 |
| 2025-11-06 | 28.59 | $28.74 | 631512 |
| 2025-11-05 | 28.64 | $28.76 | 1.3M |
| 2025-11-04 | 28.71 | $28.47 | 1.5M |
| 2025-11-03 | 28.85 | $28.53 | 1.6M |
| 2025-10-31 | 29.00 | $28.63 | 1.8M |
| 2025-10-30 | 29.17 | $28.64 | 1.1M |
| 2025-10-29 | 29.36 | $28.41 | 2.0M |
| 2025-10-28 | 29.63 | $29.52 | 1.4M |
| 2025-10-27 | 29.72 | $29.57 | 1.0M |
| 2025-10-24 | 29.81 | $29.73 | 709130 |
| 2025-10-23 | 29.89 | $29.64 | 984300 |
| 2025-10-22 | 30.00 | $29.56 | 837400 |
| 2025-10-21 | 30.15 | $29.58 | 1.3M |
| 2025-10-20 | 30.33 | $29.79 | 711602 |
| 2025-10-17 | 30.49 | $30.04 | 600736 |
| 2025-10-16 | 30.62 | $29.72 | 711111 |
| 2025-10-15 | 30.84 | $30.14 | 1.1M |
| 2025-10-14 | 31.02 | $29.90 | 1.1M |
| 2025-10-13 | 31.27 | $29.69 | 1.1M |
| 2025-10-10 | 31.61 | $30.29 | 718000 |
| 2025-10-09 | 31.88 | $30.94 | 516200 |
| 2025-10-08 | 32.05 | $31.58 | 835023 |
| 2025-10-07 | 32.11 | $31.74 | 667200 |
| 2025-10-06 | 32.14 | $32.10 | 517200 |
| 2025-10-03 | 32.10 | $32.44 | 806712 |
| 2025-10-02 | 31.99 | $32.20 | 875900 |
| 2025-10-01 | 31.90 | $32.06 | 1.2M |
| 2025-09-30 | 31.82 | $31.82 | 793748 |
| 2025-09-29 | 31.78 | $31.23 | 942000 |
| 2025-09-26 | 31.86 | $31.30 | 697120 |
| 2025-09-25 | 31.93 | $31.04 | 1.1M |
| 2025-09-24 | 32.07 | $31.32 | 1.1M |
| 2025-09-23 | 32.17 | $31.73 | 1.0M |
| 2025-09-22 | 32.19 | $31.90 | 859711 |
| 2025-09-19 | 32.17 | $31.66 | 1.9M |
| 2025-09-18 | 32.21 | $32.17 | 771644 |
| 2025-09-17 | 32.13 | $31.81 | 1.2M |
| 2025-09-16 | 32.11 | $32.20 | 1.2M |
| 2025-09-15 | 32.01 | $32.21 | 1.0M |
| 2025-09-12 | 31.88 | $32.39 | 1.0M |
| 2025-09-11 | 31.69 | $32.32 | 1.0M |
| 2025-09-10 | 31.48 | $31.81 | 1.1M |
| 2025-09-09 | 31.33 | $31.79 | 1.3M |
| 2025-09-08 | 31.17 | $31.90 | 1.5M |
| 2025-09-05 | 30.95 | $31.85 | 1.0M |
| 2025-09-04 | 30.71 | $31.29 | 1.2M |
| 2025-09-03 | 30.54 | $31.10 | 993146 |
| 2025-09-02 | 30.39 | $31.27 | 953800 |
| 2025-08-29 | 30.17 | $31.53 | 1.7M |
| 2025-08-28 | 29.86 | $31.10 | 1.5M |
| 2025-08-27 | 29.60 | $30.81 | 1.4M |
| 2025-08-26 | 29.35 | $29.96 | 1.1M |
| 2025-08-25 | 29.24 | $30.07 | 1.0M |
| 2025-08-22 | 29.09 | $29.89 | 753500 |
| 2025-08-21 | 28.96 | $29.21 | 675137 |
| 2025-08-20 | 28.95 | $29.29 | 1.1M |
| 2025-08-19 | 28.93 | $29.49 | 756000 |
| 2025-08-18 | 28.86 | $28.87 | 1.1M |
| 2025-08-15 | 28.91 | $29.27 | 844500 |
| 2025-08-14 | 28.90 | $29.67 | 1.5M |
| 2025-08-13 | 28.80 | $29.68 | 1.2M |
| 2025-08-12 | 28.68 | $28.95 | 1.1M |
| 2025-08-11 | 28.70 | $28.32 | 1.2M |
| 2025-08-08 | 28.87 | $28.69 | 1.1M |
| 2025-08-07 | 28.98 | $28.74 | 1.2M |
| 2025-08-06 | 29.11 | $29.04 | 2.1M |
| 2025-08-05 | 29.20 | $28.56 | 1.4M |
| 2025-08-04 | 29.41 | $28.47 | 1.4M |
| 2025-08-01 | 29.67 | $28.62 | 1.4M |
| 2025-07-31 | 29.95 | $29.01 | 1.9M |
| 2025-07-30 | 30.19 | $29.03 | 2.7M |
| 2025-07-29 | 30.47 | $30.25 | 1.8M |
| 2025-07-28 | 30.54 | $29.73 | 1.0M |
| 2025-07-25 | 30.72 | $30.25 | 734300 |
| 2025-07-24 | 30.83 | $30.23 | 392312 |
| 2025-07-23 | 30.97 | $30.84 | 681700 |
| 2025-07-22 | 30.99 | $30.88 | 757221 |
| 2025-07-21 | 31.01 | $30.51 | 518269 |
| 2025-07-18 | 31.11 | $30.31 | 442428 |
| 2025-07-17 | 31.27 | $30.37 | 1.0M |
| 2025-07-16 | 31.44 | $31.11 | 642600 |
| 2025-07-15 | 31.48 | $31.13 | 613100 |
| 2025-07-14 | 31.52 | $31.91 | 796334 |
| 2025-07-11 | 31.40 | $31.46 | 693443 |
| 2025-07-10 | 31.35 | $31.30 | 497121 |
| 2025-07-09 | 31.33 | $30.98 | 982700 |
| 2025-07-08 | 31.38 | $30.97 | 835818 |
| 2025-07-07 | 31.43 | $30.79 | 543129 |
| 2025-07-03 | 31.52 | $31.35 | 371700 |
| 2025-07-02 | 31.51 | $31.11 | 903817 |
| 2025-07-01 | 31.54 | $31.26 | 934700 |
| 2025-06-30 | 31.55 | $31.09 | 1.0M |
| 2025-06-27 | 31.59 | $31.11 | 1.3M |
| 2025-06-26 | 31.62 | $31.30 | 1.4M |
| 2025-06-25 | 31.62 | $30.86 | 1.4M |
| 2025-06-24 | 31.71 | $31.34 | 1.1M |
| 2025-06-23 | 31.71 | $31.41 | 838519 |
| 2025-06-20 | 31.69 | $31.55 | 969900 |
| 2025-06-18 | 31.64 | $31.82 | 1.2M |
| 2025-06-17 | 31.51 | $31.44 | 588118 |
| 2025-06-16 | 31.44 | $31.51 | 974436 |
| 2025-06-13 | 31.34 | $31.49 | 571300 |
| 2025-06-12 | 31.22 | $31.85 | 1.2M |
| 2025-06-11 | 31.00 | $31.40 | 594938 |
| 2025-06-10 | 30.84 | $31.52 | 779300 |
| 2025-06-09 | 30.62 | $31.16 | 632600 |
| 2025-06-06 | 30.44 | $31.08 | 868833 |
| 2025-06-05 | 30.24 | $30.44 | 500700 |
| 2025-06-04 | 30.15 | $30.24 | 1.2M |
| 2025-06-03 | 30.08 | $30.31 | 912400 |
| 2025-06-02 | 29.99 | $30.25 | 1.0M |
| 2025-05-30 | 29.88 | $29.70 | 771000 |
| 2025-05-29 | 29.88 | $30.15 | 914600 |
| 2025-05-28 | 29.77 | $29.54 | 1.2M |
| 2025-05-27 | 29.78 | $29.51 | 1.4M |
| 2025-05-23 | 29.79 | $28.73 | 831804 |
| 2025-05-22 | 29.97 | $29.00 | 638473 |
| 2025-05-21 | 30.11 | $29.14 | 705400 |
| 2025-05-20 | 30.24 | $29.99 | 1.1M |
| 2025-05-19 | 30.21 | $30.21 | 670709 |
| 2025-05-16 | 30.13 | $30.85 | 683500 |
| 2025-05-15 | 29.89 | $30.49 | 714408 |
| 2025-05-14 | 29.69 | $29.89 | 1.4M |
| 2025-05-13 | 29.58 | $30.46 | 690739 |
| 2025-05-12 | 29.33 | $30.41 | 834529 |
| 2025-05-09 | 29.04 | $29.97 | 886300 |
| 2025-05-08 | 28.80 | $29.49 | 943900 |
| 2025-05-07 | 28.62 | $29.09 | 1.2M |
| 2025-05-06 | 28.49 | $29.19 | 797500 |
| 2025-05-05 | 28.32 | $29.19 | 925000 |
| 2025-05-02 | 28.13 | $29.18 | 1.1M |
| 2025-05-01 | 27.90 | $28.66 | 1.3M |
| 2025-04-30 | 27.74 | $28.44 | 2.2M |
| 2025-04-29 | 27.61 | $27.73 | 1.6M |
| 2025-04-28 | 27.61 | $28.41 | 853504 |
| 2025-04-25 | 27.46 | $28.22 | 649000 |
| 2025-04-24 | 27.34 | $28.29 | 701839 |
| 2025-04-23 | 27.18 | $28.08 | 721936 |
| 2025-04-22 | 27.04 | $27.69 | 752617 |
| 2025-04-21 | 26.96 | $27.10 | 830229 |
| 2025-04-17 | 27.00 | $27.57 | 623527 |
| 2025-04-16 | 26.95 | $27.29 | 686944 |
| 2025-04-15 | 26.96 | $27.48 | 586900 |
| 2025-04-14 | 26.93 | $27.15 | 625900 |
| 2025-04-11 | 26.97 | $26.41 | 669500 |
| 2025-04-10 | 27.18 | $26.08 | 781431 |
| 2025-04-09 | 27.49 | $26.92 | 1.2M |
| 2025-04-08 | 27.68 | $25.31 | 1.2M |
| 2025-04-07 | 28.24 | $26.15 | 1.6M |
| 2025-04-04 | 28.72 | $27.13 | 1.6M |
| 2025-04-03 | 29.07 | $27.91 | 788600 |
| 2025-04-02 | 29.31 | $29.85 | 637900 |
| 2025-04-01 | 29.18 | $29.50 | 1.0M |
| 2025-03-31 | 29.10 | $29.64 | 1.2M |
| 2025-03-28 | 28.98 | $29.22 | 856418 |
| 2025-03-27 | 28.93 | $29.04 | 682800 |
| 2025-03-26 | 28.91 | $29.34 | 528744 |
| 2025-03-25 | 28.82 | $29.25 | 884600 |
| 2025-03-24 | 28.74 | $29.32 | 1.1M |
| 2025-03-21 | 28.63 | $28.79 | 1.8M |
| 2025-03-20 | 28.61 | $28.90 | 1.0M |
| 2025-03-19 | 28.58 | $28.96 | 779012 |
| 2025-03-18 | 28.52 | $28.72 | 1.0M |
| 2025-03-17 | 28.50 | $29.01 | 954800 |
| 2025-03-14 | 28.43 | $28.19 | 1.1M |
| 2025-03-13 | 28.52 | $27.69 | 1.1M |
| 2025-03-12 | 28.72 | $28.50 | 1.7M |
| 2025-03-11 | 28.79 | $28.77 | 1.9M |
| 2025-03-10 | 28.82 | $29.28 | 2.0M |
| 2025-03-07 | 28.75 | $29.44 | 1.5M |
| 2025-03-06 | 28.63 | $28.49 | 1.6M |
| 2025-03-05 | 28.69 | $28.82 | 1.1M |
| 2025-03-04 | 28.69 | $28.08 | 895830 |
| 2025-03-03 | 28.86 | $29.09 | 1.2M |
| 2025-02-28 | 28.84 | $29.13 | 1.4M |
| 2025-02-27 | 28.81 | $28.80 | 1.0M |
| 2025-02-26 | 28.84 | $28.73 | 892142 |
| 2025-02-25 | 28.90 | $28.89 | 1.2M |
| 2025-02-24 | 28.93 | $28.96 | 1.3M |
| 2025-02-21 | 28.96 | $29.22 | 1.3M |
| 2025-02-20 | 28.93 | $29.45 | 1.4M |
| 2025-02-19 | 28.86 | $28.99 | 914529 |
| 2025-02-18 | 28.87 | $28.84 | 932000 |
| 2025-02-14 | 28.92 | $29.18 | 1.2M |
| 2025-02-13 | 28.91 | $29.26 | 1.0M |
| 2025-02-12 | 28.88 | $28.48 | 1.6M |
| 2025-02-11 | 29.01 | $29.05 | 1.4M |
| 2025-02-10 | 29.05 | $28.89 | 1.1M |
| 2025-02-07 | 29.13 | $29.43 | 703400 |
| 2025-02-06 | 29.11 | $29.27 | 798000 |
| 2025-02-05 | 29.12 | $29.01 | 794005 |
| 2025-02-04 | 29.19 | $29.13 | 1.9M |
| 2025-02-03 | 29.25 | $29.40 | 713000 |
| 2025-01-31 | 29.26 | $29.79 | 1.0M |
| 2025-01-30 | 29.20 | $29.56 | 869500 |
| 2025-01-29 | 29.18 | $28.53 | 743900 |
| 2025-01-28 | 29.37 | $29.27 | 841706 |
| 2025-01-27 | 29.44 | $29.85 | 1.2M |
| 2025-01-24 | 29.41 | $29.41 | 871556 |
| 2025-01-23 | 29.46 | $29.37 | 1.1M |
| 2025-01-22 | 29.53 | $30.07 | 574900 |
| 2025-01-21 | 29.47 | $30.48 | 432414 |
| 2025-01-17 | 29.32 | $30.22 | 575600 |
| 2025-01-16 | 29.20 | $29.77 | 585111 |
| 2025-01-15 | 29.16 | $29.57 | 854000 |
| 2025-01-14 | 29.16 | $29.28 | 1.1M |
| 2025-01-13 | 29.23 | $28.84 | 576200 |
| 2025-01-10 | 29.40 | $28.34 | 748617 |
| 2025-01-08 | 29.71 | $29.29 | 674100 |
| 2025-01-07 | 29.88 | $29.23 | 1.1M |
| 2025-01-06 | 30.08 | $29.91 | 587503 |
| 2025-01-03 | 30.19 | $30.78 | 815300 |
| 2025-01-02 | 30.12 | $30.66 | 731100 |
| 2024-12-31 | 30.08 | $30.58 | 650419 |
| 2024-12-30 | 30.05 | $30.12 | 620300 |
| 2024-12-27 | 30.12 | $30.34 | 602320 |
| 2024-12-26 | 30.15 | $30.60 | 628502 |
| 2024-12-24 | 30.14 | $30.46 | 532900 |
| 2024-12-23 | 30.17 | $30.30 | 962313 |
| 2024-12-20 | 30.23 | $30.08 | 3.6M |
| 2024-12-19 | 30.35 | $29.37 | 1.5M |
| 2024-12-18 | 30.65 | $29.64 | 1.4M |
| 2024-12-17 | 30.95 | $31.25 | 642100 |
| 2024-12-16 | 30.96 | $31.32 | 835826 |
| 2024-12-13 | 30.95 | $31.07 | 519723 |
| 2024-12-12 | 31.01 | $30.78 | 582100 |
| 2024-12-11 | 31.13 | $30.65 | 1.4M |
| 2024-12-10 | 31.31 | $30.69 | 1.2M |
| 2024-12-09 | 31.52 | $31.73 | 721531 |
| 2024-12-06 | 31.53 | $31.62 | 668307 |
| 2024-12-05 | 31.58 | $31.64 | 994400 |
| 2024-12-04 | 31.64 | $31.53 | 814164 |
| 2024-12-03 | 31.73 | $31.17 | 658435 |
| 2024-12-02 | 31.91 | $31.72 | 1.0M |
| 2024-11-29 | 32.02 | $32.46 | 435727 |
| 2024-11-27 | 31.98 | $32.45 | 483445 |
| 2024-11-26 | 31.95 | $32.44 | 687400 |
| 2024-11-25 | 31.91 | $32.34 | 1.2M |
| 2024-11-22 | 31.89 | $31.96 | 1.5M |
| 2024-11-21 | 31.96 | $31.89 | 1.2M |
| 2024-11-20 | 32.05 | $31.61 | 1.1M |
| 2024-11-19 | 32.22 | $31.46 | 895500 |
| 2024-11-18 | 32.46 | $31.39 | 721700 |
| 2024-11-15 | 32.75 | $31.66 | 835602 |
| 2024-11-14 | 33.03 | $31.82 | 1.4M |
| 2024-11-13 | 33.33 | $32.20 | 1.0M |
| 2024-11-12 | 33.60 | $32.27 | 1.2M |
| 2024-11-11 | 33.89 | $33.19 | 1.4M |
| 2024-11-08 | 34.04 | $33.79 | 1.4M |
| 2024-11-07 | 34.08 | $33.82 | 1.7M |
| 2024-11-06 | 34.13 | $33.67 | 1.0M |
| 2024-11-05 | 34.22 | $33.27 | 997200 |
| 2024-11-04 | 34.40 | $33.04 | 2.0M |
| 2024-11-01 | 34.66 | $32.64 | 1.2M |
| 2024-10-31 | 35.04 | $33.54 | 759011 |
| 2024-10-30 | 35.29 | $34.28 | 894943 |
| 2024-10-29 | 35.42 | $34.39 | 1.2M |
| 2024-10-28 | 35.54 | $34.73 | 791400 |
| 2024-10-25 | 35.60 | $34.84 | 1.0M |
| 2024-10-24 | 35.65 | $35.59 | 1.5M |
| 2024-10-23 | 35.54 | $35.75 | 1.8M |
| 2024-10-22 | 35.38 | $35.59 | 1.3M |
| 2024-10-21 | 35.21 | $35.58 | 817300 |
| 2024-10-18 | 35.02 | $36.37 | 668200 |
| 2024-10-17 | 34.62 | $35.98 | 680200 |
| 2024-10-16 | 34.23 | $35.61 | 829113 |
| 2024-10-15 | 33.86 | $35.26 | 1.5M |
| 2024-10-14 | 33.49 | $34.23 | 784142 |
| 2024-10-11 | 33.29 | $33.61 | 586914 |
| 2024-10-10 | 33.17 | $33.12 | 739123 |
| 2024-10-09 | 33.14 | $32.80 | 494020 |
| 2024-10-08 | 33.17 | $32.33 | 500900 |
| 2024-10-07 | 33.31 | $32.51 | 297300 |
| 2024-10-04 | 33.42 | $32.85 | 488727 |
| 2024-10-03 | 33.47 | $32.94 | 659825 |
| 2024-10-02 | 33.52 | $33.05 | 423636 |
| 2024-10-01 | 33.54 | $33.27 | 573728 |
| 2024-09-30 | 33.51 | $33.51 | 1.2M |
| 2024-09-27 | 33.43 | $32.87 | 523533 |
| 2024-09-26 | 33.46 | $32.99 | 370700 |
| 2024-09-25 | 33.47 | $33.07 | 546203 |
| 2024-09-24 | 33.46 | $33.59 | 682843 |
| 2024-09-23 | 33.34 | $33.60 | 522612 |
| 2024-09-20 | 33.18 | $33.25 | 1.7M |
| 2024-09-19 | 33.07 | $33.58 | 1.0M |
| 2024-09-18 | 32.87 | $33.05 | 841600 |
| 2024-09-17 | 32.74 | $32.71 | 543029 |
| 2024-09-16 | 32.66 | $33.12 | 446400 |
| 2024-09-13 | 32.48 | $32.84 | 542266 |
| 2024-09-12 | 32.32 | $32.39 | 543543 |
| 2024-09-11 | 32.22 | $32.12 | 350100 |
| 2024-09-10 | 32.17 | $31.79 | 540600 |
| 2024-09-09 | 32.17 | $31.62 | 1.1M |
| 2024-09-06 | 32.20 | $31.55 | 381900 |
| 2024-09-05 | 32.25 | $31.80 | 438026 |
| 2024-09-04 | 32.25 | $31.81 | 424137 |
| 2024-09-03 | 32.24 | $31.74 | 951912 |
| 2024-08-30 | 32.24 | $32.22 | 628739 |
| 2024-08-29 | 32.13 | $31.67 | 572000 |
| 2024-08-28 | 32.11 | $31.92 | 413308 |
| 2024-08-27 | 32.04 | $31.95 | 483000 |
| 2024-08-26 | 31.94 | $31.88 | 684519 |
| 2024-08-23 | 31.83 | $31.97 | 452500 |
| 2024-08-22 | 31.68 | $31.26 | 457526 |
| 2024-08-21 | 31.65 | $31.28 | 538925 |
| 2024-08-20 | 31.60 | $31.03 | 545679 |
| 2024-08-19 | 31.59 | $31.26 | 553605 |
| 2024-08-16 | 31.53 | $31.70 | 589942 |
| 2024-08-15 | 31.35 | $31.96 | 1.2M |
| 2024-08-14 | 31.09 | $31.26 | 1.0M |
| 2024-08-13 | 30.93 | $30.97 | 728300 |
| 2024-08-12 | 30.79 | $30.28 | 483400 |
| 2024-08-09 | 30.77 | $30.75 | 305900 |
| 2024-08-08 | 30.64 | $30.51 | 567047 |
| 2024-08-07 | 30.54 | $30.23 | 884227 |
| 2024-08-06 | 30.47 | $30.48 | 1.0M |
| 2024-08-05 | 30.33 | $29.32 | 842600 |
| 2024-08-02 | 30.40 | $29.92 | 820100 |
| 2024-08-01 | 30.36 | $30.64 | 1.2M |
| 2024-07-31 | 30.14 | $30.97 | 1.1M |
| 2024-07-30 | 29.82 | $30.65 | 1.2M |
| 2024-07-29 | 29.50 | $30.52 | 1.3M |
| 2024-07-26 | 29.15 | $30.62 | 1.6M |
| 2024-07-25 | 28.72 | $29.14 | 1.6M |
| 2024-07-24 | 28.53 | $29.19 | 2.1M |
| 2024-07-23 | 28.29 | $28.72 | 704124 |
| 2024-07-22 | 28.11 | $28.15 | 755600 |
| 2024-07-19 | 28.01 | $27.75 | 805100 |
| 2024-07-18 | 27.98 | $28.05 | 537900 |
| 2024-07-17 | 27.87 | $28.67 | 659300 |
| 2024-07-16 | 27.61 | $29.07 | 882747 |
| 2024-07-15 | 27.22 | $28.50 | 1.0M |
| 2024-07-12 | 26.89 | $27.96 | 1.1M |
| 2024-07-11 | 26.61 | $27.67 | 907934 |
| 2024-07-10 | 26.35 | $26.74 | 472691 |
| 2024-07-09 | 26.25 | $26.60 | 964500 |
| 2024-07-08 | 26.15 | $26.32 | 504700 |
| 2024-07-05 | 26.09 | $25.97 | 1.1M |
| 2024-07-03 | 26.10 | $26.55 | 272600 |
| 2024-07-02 | 25.99 | $26.40 | 630300 |
| 2024-07-01 | 25.89 | $26.42 | 986000 |
| 2024-06-28 | 25.77 | $26.27 | 1.2M |
| 2024-06-27 | 25.66 | $25.49 | 580632 |
| 2024-06-26 | 25.70 | $25.39 | 1.3M |
| 2024-06-25 | 25.77 | $25.77 | 754600 |
| 2024-06-24 | 25.76 | $26.37 | 1.1M |
| 2024-06-21 | 25.63 | $25.96 | 1.5M |
| 2024-06-20 | 25.57 | $26.00 | 782200 |
| 2024-06-18 | 25.48 | $26.18 | 738700 |
| 2024-06-17 | 25.35 | $25.47 | 1.2M |
| 2024-06-14 | 25.34 | $25.68 | 363300 |
| 2024-06-13 | 25.29 | $25.54 | 565144 |
| 2024-06-12 | 25.27 | $25.41 | 936739 |
| 2024-06-11 | 25.27 | $24.49 | 989200 |
| 2024-06-10 | 25.46 | $25.12 | 608700 |
| 2024-06-07 | 25.55 | $25.21 | 608900 |
| 2024-06-06 | 25.64 | $25.34 | 609700 |
| 2024-06-05 | 25.72 | $25.54 | 530406 |
| 2024-06-04 | 25.77 | $25.68 | 619302 |
| 2024-06-03 | 25.79 | $25.74 | 783734 |
| 2024-05-31 | 25.81 | $25.97 | 978500 |
| 2024-05-30 | 25.79 | $25.19 | 498543 |
| 2024-05-29 | 25.92 | $24.41 | 943800 |
| 2024-05-28 | 26.24 | $25.10 | 671032 |
| 2024-05-24 | 26.46 | $25.51 | 480900 |
| 2024-05-23 | 26.64 | $25.33 | 605910 |
| 2024-05-22 | 26.87 | $25.98 | 779100 |
| 2024-05-21 | 27.01 | $26.65 | 679547 |
| 2024-05-20 | 27.02 | $26.27 | 792400 |
| 2024-05-17 | 27.12 | $26.31 | 744012 |
| 2024-05-16 | 27.21 | $26.84 | 870400 |
| 2024-05-15 | 27.21 | $27.36 | 977300 |
| 2024-05-14 | 27.09 | $27.73 | 725900 |
| 2024-05-13 | 26.86 | $27.08 | 496300 |
| 2024-05-10 | 26.74 | $26.88 | 518336 |
| 2024-05-09 | 26.63 | $26.94 | 629500 |
| 2024-05-08 | 26.49 | $26.41 | 1.1M |
| 2024-05-07 | 26.44 | $26.60 | 1.2M |
| 2024-05-06 | 26.33 | $27.27 | 604400 |
| 2024-05-03 | 26.06 | $26.77 | 631800 |
| 2024-05-02 | 25.85 | $26.63 | 1.4M |
| 2024-05-01 | 25.64 | $25.89 | 1.4M |
| 2024-04-30 | 25.54 | $26.20 | 2.1M |
| 2024-04-29 | 25.36 | $26.30 | 1.2M |
| 2024-04-26 | 25.13 | $25.68 | 1.2M |
| 2024-04-25 | 24.99 | $25.60 | 1.4M |
| 2024-04-24 | 24.85 | $25.90 | 1.1M |
| 2024-04-23 | 24.62 | $25.40 | 916600 |
| 2024-04-22 | 24.45 | $24.71 | 702000 |
| 2024-04-19 | 24.41 | $24.18 | 670900 |
| 2024-04-18 | 24.47 | $23.96 | 763731 |
| 2024-04-17 | 24.58 | $23.82 | 695900 |
| 2024-04-16 | 24.75 | $23.68 | 1.2M |
| 2024-04-15 | 24.97 | $24.12 | 632150 |
| 2024-04-12 | 25.13 | $24.48 | 650300 |
| 2024-04-11 | 25.24 | $25.11 | 702300 |
| 2024-04-10 | 25.24 | $24.81 | 922117 |
| 2024-04-09 | 25.30 | $25.77 | 724919 |
| 2024-04-08 | 25.16 | $25.30 | 669200 |
| 2024-04-05 | 25.09 | $24.58 | 805000 |
| 2024-04-04 | 25.17 | $24.34 | 899520 |
| 2024-04-03 | 25.31 | $24.64 | 908700 |
| 2024-04-02 | 25.40 | $24.60 | 980008 |
| 2024-04-01 | 25.51 | $25.07 | 910100 |
| 2024-03-28 | 25.55 | $26.18 | 925638 |
| 2024-03-27 | 25.34 | $25.93 | 997104 |
| 2024-03-26 | 25.16 | $24.85 | 959571 |
| 2024-03-25 | 25.17 | $25.13 | 1.0M |
| 2024-03-22 | 25.12 | $24.78 | 929630 |
| 2024-03-21 | 25.13 | $25.69 | 775740 |
| 2024-03-20 | 24.95 | $25.35 | 821250 |
| 2024-03-19 | 24.82 | $24.66 | 825300 |
| 2024-03-18 | 24.80 | $24.58 | 653712 |
| 2024-03-15 | 24.79 | $24.44 | 1.3M |
| 2024-03-14 | 24.81 | $24.40 | 844000 |
| 2024-03-13 | 24.83 | $24.80 | 763000 |
| 2024-03-12 | 24.78 | $24.63 | 729024 |
| 2024-03-11 | 24.74 | $24.67 | 933400 |
| 2024-03-08 | 24.69 | $24.80 | 790500 |
| 2024-03-07 | 24.60 | $24.45 | 709300 |
| 2024-03-06 | 24.57 | $24.61 | 1.6M |
| 2024-03-05 | 24.49 | $25.05 | 1.5M |
| 2024-03-04 | 24.31 | $24.87 | 850200 |
| 2024-03-01 | 24.13 | $24.92 | 1.4M |
| 2024-02-29 | 23.91 | $24.45 | 2.1M |
| 2024-02-28 | 23.75 | $23.76 | 1.2M |
| 2024-02-27 | 23.71 | $23.63 | 988001 |
| 2024-02-26 | 23.68 | $23.34 | 954400 |
| 2024-02-23 | 23.72 | $23.67 | 1.1M |
| 2024-02-22 | 23.68 | $23.82 | 1.3M |
| 2024-02-21 | 23.61 | $23.82 | 1.7M |
| 2024-02-20 | 23.52 | $23.73 | 1.4M |
| 2024-02-16 | 23.43 | $23.65 | 1.9M |
| 2024-02-15 | 23.35 | $23.78 | 1.7M |
| 2024-02-14 | 23.22 | $22.76 | 2.3M |
| 2024-02-13 | 23.29 | $22.88 | 2.0M |
| 2024-02-12 | 23.34 | $24.60 | 2.1M |
| 2024-02-09 | 23.03 | $23.85 | 2.2M |
| 2024-02-08 | 22.83 | $24.07 | 3.1M |
| 2024-02-07 | 22.55 | $22.64 | 2.5M |
| 2024-02-06 | 22.53 | $21.64 | 2.5M |
| 2024-02-05 | 22.71 | $21.74 | 1.6M |
| 2024-02-02 | 22.91 | $22.23 | 1.5M |
| 2024-02-01 | 23.02 | $22.66 | 2.9M |
| 2024-01-31 | 23.07 | $22.97 | 3.2M |
| 2024-01-30 | 23.06 | $23.40 | 2.5M |
| 2024-01-29 | 22.95 | $23.21 | 1.2M |
| 2024-01-26 | 22.86 | $22.74 | 970200 |
| 2024-01-25 | 22.85 | $22.53 | 1.2M |
| 2024-01-24 | 22.89 | $22.25 | 1.6M |
| 2024-01-23 | 22.99 | $22.36 | 1.6M |
| 2024-01-22 | 23.08 | $23.04 | 1.8M |
| 2024-01-19 | 23.04 | $22.76 | 1.4M |
| 2024-01-18 | 23.05 | $21.79 | 1.3M |
| 2024-01-17 | 23.27 | $21.84 | 919100 |
| 2024-01-16 | 23.50 | $22.59 | 1.2M |
| 2024-01-12 | 23.61 | $23.22 | 656111 |
| 2024-01-11 | 23.60 | $23.01 | 836700 |
| 2024-01-10 | 23.63 | $23.47 | 983906 |
| 2024-01-09 | 23.56 | $23.08 | 1.0M |
| 2024-01-08 | 23.56 | $23.42 | 961000 |
| 2024-01-05 | 23.47 | $23.04 | 2.4M |
| 2024-01-04 | 23.45 | $22.77 | 1.2M |
| 2024-01-03 | 23.48 | $22.47 | 1.1M |
| 2024-01-02 | 23.57 | $23.32 | 1.1M |
| 2023-12-29 | 23.49 | $22.96 | 837712 |
| 2023-12-28 | 23.46 | $23.47 | 804146 |
| 2023-12-27 | 23.31 | $23.16 | 855091 |
| 2023-12-26 | 23.20 | $23.23 | 584300 |
| 2023-12-22 | 23.05 | $22.74 | 697400 |
| 2023-12-21 | 22.97 | $22.84 | 941600 |
| 2023-12-20 | 22.85 | $22.98 | 1.1M |
| 2023-12-19 | 22.67 | $23.12 | 1.1M |
| 2023-12-18 | 22.43 | $23.10 | 1.2M |
| 2023-12-15 | 22.15 | $23.78 | 2.9M |
| 2023-12-14 | 21.67 | $24.20 | 2.1M |
| 2023-12-13 | 21.02 | $22.31 | 1.7M |
| 2023-12-12 | 20.65 | $21.06 | 834544 |
| 2023-12-11 | 20.49 | $21.28 | 1.4M |
| 2023-12-08 | 20.25 | $21.52 | 1.6M |
| 2023-12-07 | 19.92 | $21.24 | 1.3M |
| 2023-12-06 | 19.60 | $20.72 | 2.1M |
| 2023-12-05 | 19.33 | $20.47 | 1.1M |
| 2023-12-04 | 19.07 | $20.90 | 1.1M |
| 2023-12-01 | 18.67 | $20.48 | 1.9M |
| 2023-11-30 | 18.30 | $18.95 | 2.2M |
| 2023-11-29 | 18.20 | $18.72 | 1.5M |
| 2023-11-28 | 18.12 | $18.46 | 1.5M |
| 2023-11-27 | 18.10 | $17.87 | 1.1M |
| 2023-11-24 | 18.19 | $17.92 | 447300 |
| 2023-11-22 | 18.30 | $18.08 | 1.1M |
| 2023-11-21 | 18.38 | $18.05 | 1.0M |
| 2023-11-20 | 18.50 | $18.84 | 1.1M |
| 2023-11-17 | 18.46 | $18.71 | 1.6M |
| 2023-11-16 | 18.45 | $18.80 | 1.5M |
| 2023-11-15 | 18.42 | $19.70 | 1.9M |
| 2023-11-14 | 18.19 | $19.28 | 1.6M |
| 2023-11-13 | 18.02 | $17.66 | 1.4M |
| 2023-11-10 | 18.17 | $17.99 | 1.1M |
| 2023-11-09 | 18.28 | $17.97 | 1.4M |
| 2023-11-08 | 18.41 | $18.72 | 930729 |
| 2023-11-07 | 18.41 | $18.95 | 1.1M |
| 2023-11-06 | 18.37 | $19.67 | 777100 |
| 2023-11-03 | 18.17 | $20.02 | 1.0M |
| 2023-11-02 | 17.86 | $19.37 | 1.5M |
| 2023-11-01 | 17.66 | $18.02 | 1.1M |
| 2023-10-31 | 17.70 | $17.89 | 1.5M |
| 2023-10-30 | 17.79 | $17.91 | 1.8M |
| 2023-10-27 | 17.90 | $17.80 | 2.0M |
| 2023-10-26 | 18.05 | $17.89 | 1.9M |
| 2023-10-25 | 18.22 | $17.54 | 2.9M |
| 2023-10-24 | 18.49 | $18.47 | 2.4M |
| 2023-10-23 | 18.61 | $18.27 | 2.3M |
| 2023-10-20 | 18.81 | $18.44 | 1.6M |
| 2023-10-19 | 19.00 | $18.69 | 1.5M |
| 2023-10-18 | 19.18 | $19.33 | 1.2M |
| 2023-10-17 | 19.26 | $20.17 | 1.2M |
| 2023-10-16 | 19.18 | $19.89 | 1.3M |
| 2023-10-13 | 19.15 | $19.25 | 1.1M |
| 2023-10-12 | 19.26 | $19.62 | 635183 |
| 2023-10-11 | 19.32 | $19.95 | 1.1M |
| 2023-10-10 | 19.32 | $19.50 | 859351 |
| 2023-10-09 | 19.42 | $19.43 | 868006 |
| 2023-10-06 | 19.57 | $19.18 | 1.6M |
| 2023-10-05 | 19.79 | $19.47 | 1.1M |
| 2023-10-04 | 20.00 | $19.49 | 1.4M |
| 2023-10-03 | 20.24 | $19.19 | 1.1M |
| 2023-10-02 | 20.59 | $20.03 | 1.1M |
| 2023-09-29 | 20.83 | $20.61 | 983749 |
| 2023-09-28 | 20.99 | $20.53 | 1.1M |
| 2023-09-27 | 21.19 | $20.21 | 985240 |
| 2023-09-26 | 21.51 | $20.24 | 1.2M |
| 2023-09-25 | 21.87 | $20.73 | 1.2M |
| 2023-09-22 | 22.19 | $21.00 | 1.3M |
| 2023-09-21 | 22.51 | $21.30 | 1.7M |
| 2023-09-20 | 22.81 | $22.79 | 1.2M |
| 2023-09-19 | 22.86 | $22.75 | 763400 |
| 2023-09-18 | 22.92 | $22.59 | 1.0M |
| 2023-09-15 | 23.03 | $22.87 | 19.5M |
| 2023-09-14 | 23.10 | $22.84 | 1.7M |
| 2023-09-13 | 23.19 | $22.24 | 1.6M |
| 2023-09-12 | 23.42 | $23.05 | 1.1M |
| 2023-09-11 | 23.52 | $23.24 | 688800 |
| 2023-09-08 | 23.60 | $23.77 | 825928 |
| 2023-09-07 | 23.57 | $23.70 | 1.7M |
| 2023-09-06 | 23.56 | $23.96 | 1.1M |
| 2023-09-05 | 23.50 | $23.98 | 1.8M |
| 2023-09-01 | 23.42 | $24.09 | 602749 |
| 2023-08-31 | 23.30 | $23.83 | 672435 |
| 2023-08-30 | 23.22 | $24.02 | 1.6M |
| 2023-08-29 | 23.09 | $23.98 | 771200 |
| 2023-08-28 | 22.96 | $23.43 | 603800 |
| 2023-08-25 | 22.91 | $22.84 | 694639 |
| 2023-08-24 | 22.99 | $22.93 | 697800 |
| 2023-08-23 | 23.07 | $23.10 | 959002 |
| 2023-08-22 | 23.13 | $22.43 | 827424 |
| 2023-08-21 | 23.34 | $22.21 | 827400 |
| 2023-08-18 | 23.63 | $22.42 | 795400 |
| 2023-08-17 | 23.92 | $22.80 | 967200 |
| 2023-08-16 | 24.19 | $22.92 | 738906 |
| 2023-08-15 | 24.47 | $23.24 | 1.1M |
| 2023-08-14 | 24.73 | $23.95 | 666540 |
| 2023-08-11 | 24.89 | $24.62 | 1.0M |
| 2023-08-10 | 24.92 | $24.27 | 1.3M |
| 2023-08-09 | 25.04 | $24.26 | 1.6M |
| 2023-08-08 | 25.17 | $24.69 | 576300 |
| 2023-08-07 | 25.24 | $25.06 | 585506 |
| 2023-08-04 | 25.23 | $24.67 | 881213 |
| 2023-08-03 | 25.30 | $24.39 | 963319 |
| 2023-08-02 | 25.44 | $24.44 | 1.0M |
| 2023-08-01 | 25.59 | $24.49 | 1.1M |
| 2023-07-31 | 25.74 | $25.27 | 1.3M |
| 2023-07-28 | 25.76 | $25.22 | 1.0M |
| 2023-07-27 | 25.78 | $24.69 | 1.4M |
| 2023-07-26 | 25.91 | $25.50 | 1.5M |
| 2023-07-25 | 25.89 | $25.37 | 749100 |
| 2023-07-24 | 25.89 | $25.51 | 1.3M |
| 2023-07-21 | 25.85 | $25.49 | 638231 |
| 2023-07-20 | 25.80 | $25.51 | 996202 |
| 2023-07-19 | 25.74 | $26.26 | 860004 |
| 2023-07-18 | 25.50 | $25.50 | 1.0M |
| 2023-07-17 | 25.37 | $25.31 | 1.2M |
| 2023-07-14 | 25.26 | $25.54 | 836749 |
| 2023-07-13 | 25.07 | $25.74 | 1.3M |
| 2023-07-12 | 24.81 | $25.30 | 1.6M |
| 2023-07-11 | 24.59 | $25.30 | 999447 |
| 2023-07-10 | 24.33 | $24.75 | 781300 |
| 2023-07-07 | 24.14 | $24.91 | 1.0M |
| 2023-07-06 | 23.88 | $24.28 | 792123 |
| 2023-07-05 | 23.71 | $24.52 | 899600 |
| 2023-07-03 | 23.46 | $24.73 | 634916 |
| 2023-06-30 | 23.12 | $23.91 | 1.3M |
| 2023-06-29 | 22.89 | $23.86 | 1.5M |
| 2023-06-28 | 22.63 | $23.31 | 1.9M |
| 2023-06-27 | 22.44 | $23.28 | 1.4M |
| 2023-06-26 | 22.23 | $22.70 | 1.0M |
| 2023-06-23 | 22.11 | $21.23 | 1.6M |
| 2023-06-22 | 22.28 | $21.57 | 991000 |
| 2023-06-21 | 22.40 | $22.30 | 611985 |
| 2023-06-20 | 22.38 | $22.50 | 687406 |
| 2023-06-16 | 22.32 | $22.89 | 1.7M |
| 2023-06-15 | 22.16 | $22.90 | 914400 |
| 2023-06-14 | 21.97 | $22.48 | 1.1M |
| 2023-06-13 | 21.85 | $22.62 | 1.1M |
| 2023-06-12 | 21.67 | $22.43 | 742358 |
| 2023-06-09 | 21.50 | $22.56 | 915700 |
| 2023-06-08 | 21.27 | $22.60 | 778400 |
| 2023-06-07 | 21.01 | $22.98 | 1.2M |
| 2023-06-06 | 20.62 | $21.74 | 953200 |
| 2023-06-05 | 20.43 | $20.84 | 957136 |
| 2023-06-02 | 20.40 | $21.28 | 1.3M |
| 2023-06-01 | 20.29 | $20.27 | 1.4M |
| 2023-05-31 | 20.36 | $20.68 | 1.3M |
| 2023-05-30 | 20.37 | $20.76 | 855000 |
| 2023-05-26 | 20.37 | $20.41 | 945538 |
| 2023-05-25 | 20.44 | $20.26 | 1.1M |
| 2023-05-24 | 20.57 | $20.51 | 1.0M |
| 2023-05-23 | 20.66 | $21.15 | 1.9M |
| 2023-05-22 | 20.64 | $20.94 | 1.0M |
| 2023-05-19 | 20.66 | $20.58 | 2.1M |
| 2023-05-18 | 20.76 | $20.67 | 1.1M |
| 2023-05-17 | 20.87 | $20.62 | 1.4M |
| 2023-05-16 | 21.01 | $20.08 | 974105 |
| 2023-05-15 | 21.29 | $20.73 | 947546 |
| 2023-05-12 | 21.48 | $20.74 | 1.3M |
| 2023-05-11 | 21.71 | $21.31 | 1.1M |
| 2023-05-10 | 21.85 | $21.67 | 860500 |
| 2023-05-09 | 21.95 | $21.72 | 1.5M |
| 2023-05-08 | 22.05 | $21.87 | 844618 |
| 2023-05-05 | 22.14 | $22.25 | 1.0M |
| 2023-05-04 | 22.17 | $21.88 | 818800 |
| 2023-05-03 | 22.28 | $21.73 | 1.4M |
| 2023-05-02 | 22.44 | $22.07 | 1.1M |
| 2023-05-01 | 22.56 | $22.85 | 1.2M |
| 2023-04-28 | 22.53 | $22.92 | 1.4M |
| 2023-04-27 | 22.49 | $22.64 | 1.4M |
| 2023-04-26 | 22.50 | $22.36 | 2.3M |
| 2023-04-25 | 22.58 | $22.50 | 1.2M |
| 2023-04-24 | 22.64 | $22.80 | 999300 |
| 2023-04-21 | 22.65 | $22.84 | 1.2M |
| 2023-04-20 | 22.65 | $23.05 | 904334 |
| 2023-04-19 | 22.62 | $23.56 | 1.5M |
| 2023-04-18 | 22.47 | $23.02 | 892800 |
| 2023-04-17 | 22.42 | $23.41 | 1.3M |
| 2023-04-14 | 22.28 | $22.67 | 1.0M |
| 2023-04-13 | 22.28 | $22.92 | 924513 |
| 2023-04-12 | 22.23 | $22.95 | 1.2M |
| 2023-04-11 | 22.17 | $23.51 | 1.7M |
| 2023-04-10 | 21.98 | $23.21 | 1.2M |
| 2023-04-06 | 21.84 | $23.25 | 773501 |
| 2023-04-05 | 21.67 | $23.15 | 1.1M |
| 2023-04-04 | 21.50 | $22.96 | 970300 |
| 2023-04-03 | 21.35 | $23.06 | 1.0M |
| 2023-03-31 | 21.16 | $23.19 | 1.3M |
| 2023-03-30 | 20.93 | $22.79 | 1.7M |
| 2023-03-29 | 20.76 | $22.55 | 1.4M |
| 2023-03-28 | 20.62 | $21.65 | 1.2M |
| 2023-03-27 | 20.66 | $21.34 | 2.0M |
| 2023-03-24 | 20.79 | $20.78 | 2.1M |
| 2023-03-23 | 21.06 | $19.82 | 1.5M |
| 2023-03-22 | 21.60 | $20.88 | 2.0M |
| 2023-03-21 | 22.02 | $22.01 | 1.8M |
| 2023-03-20 | 22.27 | $21.13 | 1.1M |
| 2023-03-17 | 22.77 | $20.75 | 2.5M |
| 2023-03-16 | 23.44 | $21.72 | 1.6M |
| 2023-03-15 | 24.02 | $22.48 | 1.7M |
| 2023-03-14 | 24.54 | $22.48 | 2.1M |
| 2023-03-13 | 25.16 | $23.22 | 1.7M |
| 2023-03-10 | 25.73 | $23.62 | 1.4M |
| 2023-03-09 | 26.31 | $25.21 | 1.9M |
| 2023-03-08 | 26.66 | $26.21 | 595209 |
| 2023-03-07 | 26.86 | $26.07 | 687800 |
| 2023-03-06 | 27.12 | $26.88 | 1.1M |
| 2023-03-03 | 27.26 | $27.19 | 573900 |
| 2023-03-02 | 27.36 | $27.15 | 748131 |
| 2023-03-01 | 27.49 | $26.87 | 1.4M |
| 2023-02-28 | 27.71 | $26.50 | 2.0M |
| 2023-02-27 | 28.04 | $26.69 | 570900 |
| 2023-02-24 | 28.39 | $27.05 | 676233 |
| 2023-02-23 | 28.72 | $27.35 | 525300 |
| 2023-02-22 | 29.04 | $27.34 | 1.1M |
| 2023-02-21 | 29.42 | $27.64 | 554300 |
| 2023-02-17 | 29.79 | $28.42 | 953600 |
| 2023-02-16 | 30.06 | $29.30 | 686100 |
| 2023-02-15 | 30.19 | $30.08 | 410000 |
| 2023-02-14 | 30.17 | $29.93 | 525680 |
| 2023-02-13 | 30.18 | $30.21 | 404212 |
| 2023-02-10 | 30.12 | $29.68 | 475300 |
| 2023-02-09 | 30.17 | $29.31 | 855874 |
| 2023-02-08 | 30.30 | $29.69 | 1.0M |
| 2023-02-07 | 30.36 | $29.84 | 1.3M |
| 2023-02-06 | 30.40 | $29.99 | 675723 |
| 2023-02-03 | 30.42 | $30.80 | 934600 |
| 2023-02-02 | 30.26 | $31.58 | 1.4M |
| 2023-02-01 | 29.91 | $30.45 | 1.0M |
| 2023-01-31 | 29.73 | $30.37 | 2.5M |
| 2023-01-30 | 29.54 | $29.82 | 458934 |
| 2023-01-27 | 29.44 | $30.23 | 581836 |
| 2023-01-26 | 29.23 | $29.14 | 561335 |
| 2023-01-25 | 29.22 | $29.19 | 514331 |
| 2023-01-24 | 29.19 | $28.82 | 636900 |
| 2023-01-23 | 29.23 | $29.43 | 389653 |
| 2023-01-20 | 29.14 | $29.19 | 530641 |
| 2023-01-19 | 29.10 | $28.88 | 721235 |
| 2023-01-18 | 29.11 | $29.36 | 648249 |
| 2023-01-17 | 29.01 | $29.91 | 477000 |
| 2023-01-13 | 28.79 | $29.86 | 424907 |
| 2023-01-12 | 28.54 | $30.00 | 596300 |
| 2023-01-11 | 28.21 | $29.34 | 630071 |
| 2023-01-10 | 27.98 | $28.30 | 2.0M |
| 2023-01-09 | 27.92 | $27.92 | 1.5M |
| 2023-01-06 | 27.94 | $28.27 | 462900 |
| 2023-01-05 | 27.89 | $27.46 | 599718 |
| 2023-01-04 | 28.00 | $28.57 | 579442 |
| 2023-01-03 | 27.90 | $28.10 | 602811 |
| 2022-12-30 | 27.88 | $27.98 | 545137 |
| 2022-12-29 | 27.88 | $28.03 | 699232 |
| 2022-12-28 | 27.88 | $27.21 | 633230 |
| 2022-12-27 | 28.05 | $28.14 | 519848 |
| 2022-12-23 | 28.05 | $27.78 | 432619 |
| 2022-12-22 | 28.12 | $27.67 | 555238 |
| 2022-12-21 | 28.24 | $27.82 | 635700 |
| 2022-12-20 | 28.34 | $27.50 | 539322 |
| 2022-12-19 | 28.52 | $27.44 | 792532 |
| 2022-12-16 | 28.75 | $27.83 | 1.9M |
| 2022-12-15 | 28.93 | $28.94 | 1.2M |
| 2022-12-14 | 28.91 | $29.46 | 1.1M |
| 2022-12-13 | 28.77 | $29.29 | 1.0M |
| 2022-12-12 | 28.64 | $28.65 | 553808 |
| 2022-12-09 | 28.63 | $28.65 | 1.2M |
| 2022-12-08 | 28.61 | $27.82 | 635920 |
| 2022-12-07 | 28.77 | $27.63 | 910510 |
| 2022-12-06 | 28.99 | $27.71 | 849508 |
| 2022-12-05 | 29.23 | $28.29 | 641600 |
| 2022-12-02 | 29.38 | $29.36 | 692308 |
| 2022-12-01 | 29.33 | $29.34 | 804802 |
| 2022-11-30 | 29.27 | $29.80 | 850442 |
| 2022-11-29 | 29.10 | $29.29 | 465800 |
| 2022-11-28 | 29.01 | $28.76 | 625187 |
| 2022-11-25 | 29.01 | $29.25 | 245434 |
| 2022-11-23 | 28.91 | $28.75 | 334617 |
| 2022-11-22 | 28.89 | $29.05 | 712442 |
| 2022-11-21 | 28.81 | $28.41 | 446600 |
| 2022-11-18 | 28.85 | $28.23 | 590600 |
| 2022-11-17 | 28.92 | $28.48 | 664700 |
| 2022-11-16 | 28.96 | $28.70 | 499531 |
| 2022-11-15 | 28.95 | $29.47 | 768312 |
| 2022-11-14 | 28.77 | $29.36 | 681200 |
| 2022-11-11 | 28.58 | $30.29 | 964700 |
| 2022-11-10 | 28.17 | $29.95 | 556329 |
| 2022-11-09 | 27.76 | $27.84 | 491100 |
| 2022-11-08 | 27.73 | $28.39 | 744513 |
| 2022-11-07 | 27.57 | $28.33 | 502216 |
| 2022-11-04 | 27.40 | $28.44 | 752200 |
| 2022-11-03 | 27.18 | $27.58 | 1.6M |
| 2022-11-02 | 27.11 | $27.99 | 1.3M |
| 2022-11-01 | 26.94 | $28.22 | 648500 |
| 2022-10-31 | 26.70 | $28.23 | 882812 |
| 2022-10-28 | 26.42 | $28.25 | 827700 |
| 2022-10-27 | 26.09 | $27.75 | 801955 |
| 2022-10-26 | 25.81 | $27.81 | 1.5M |
| 2022-10-25 | 25.49 | $27.41 | 1.1M |
| 2022-10-24 | 25.20 | $26.14 | 1.3M |
| 2022-10-21 | 25.14 | $25.99 | 936206 |
| 2022-10-20 | 25.11 | $25.65 | 906949 |
| 2022-10-19 | 25.16 | $25.43 | 1.0M |
| 2022-10-18 | 25.26 | $26.40 | 1.3M |
| 2022-10-17 | 25.19 | $26.70 | 1.0M |
| 2022-10-14 | 25.06 | $25.82 | 910611 |
| 2022-10-13 | 25.09 | $25.77 | 1.2M |
| 2022-10-12 | 25.16 | $25.34 | 683511 |
| 2022-10-11 | 25.33 | $25.44 | 1.2M |
| 2022-10-10 | 25.52 | $25.16 | 2.6M |
| 2022-10-07 | 25.81 | $24.72 | 1.1M |
| 2022-10-06 | 26.26 | $25.57 | 1.6M |
| 2022-10-05 | 26.60 | $26.09 | 1.5M |
| 2022-10-04 | 26.90 | $27.77 | 1.8M |
| 2022-10-03 | 26.91 | $26.98 | 1.3M |
| 2022-09-30 | 27.09 | $26.96 | 1.3M |
| 2022-09-29 | 27.31 | $26.66 | 1.4M |
| 2022-09-28 | 27.64 | $27.82 | 2.0M |
| 2022-09-27 | 27.79 | $26.53 | 1.6M |
| 2022-09-26 | 28.25 | $26.41 | 1.1M |
| 2022-09-23 | 28.82 | $27.51 | 1.2M |
| 2022-09-22 | 29.25 | $28.39 | 889131 |
| 2022-09-21 | 29.57 | $28.79 | 971400 |
| 2022-09-20 | 29.87 | $29.66 | 730730 |
| 2022-09-19 | 30.03 | $30.30 | 789313 |
| 2022-09-16 | 30.10 | $30.34 | 2.8M |
| 2022-09-15 | 30.17 | $29.65 | 1.3M |
| 2022-09-14 | 30.41 | $30.35 | 813646 |
| 2022-09-13 | 30.54 | $30.54 | 849600 |
| 2022-09-12 | 30.66 | $31.87 | 736600 |
| 2022-09-09 | 30.53 | $31.33 | 654100 |
| 2022-09-08 | 30.50 | $30.98 | 922700 |
| 2022-09-07 | 30.54 | $30.74 | 703300 |
| 2022-09-06 | 30.64 | $29.99 | 877000 |
| 2022-09-02 | 30.93 | $30.09 | 940200 |
| 2022-09-01 | 31.25 | $30.08 | 747222 |
| 2022-08-31 | 31.63 | $30.41 | 691431 |
| 2022-08-30 | 32.01 | $30.79 | 1.0M |
| 2022-08-29 | 32.37 | $31.32 | 729500 |
| 2022-08-26 | 32.69 | $31.53 | 1.0M |
| 2022-08-25 | 33.01 | $32.12 | 709600 |
| 2022-08-24 | 33.27 | $31.92 | 876900 |
| 2022-08-23 | 33.62 | $32.30 | 695300 |
| 2022-08-22 | 33.94 | $32.28 | 716800 |
| 2022-08-19 | 34.32 | $33.54 | 1.2M |
| 2022-08-18 | 34.49 | $34.23 | 1.4M |
| 2022-08-17 | 34.55 | $34.53 | 516300 |
| 2022-08-16 | 34.56 | $35.21 | 555622 |
| 2022-08-15 | 34.42 | $35.06 | 687629 |
| 2022-08-12 | 34.29 | $35.46 | 905035 |
| 2022-08-11 | 34.06 | $35.35 | 1.1M |
| 2022-08-10 | 33.81 | $34.48 | 730300 |
| 2022-08-09 | 33.71 | $33.55 | 624900 |
| 2022-08-08 | 33.79 | $33.63 | 700400 |
| 2022-08-05 | 33.88 | $33.18 | 673700 |
| 2022-08-04 | 34.07 | $33.14 | 898300 |
| 2022-08-03 | 34.30 | $33.88 | 836176 |
| 2022-08-02 | 34.42 | $34.22 | 970637 |
| 2022-08-01 | 34.48 | $35.31 | 685889 |
| 2022-07-29 | 34.33 | $35.57 | 756513 |
| 2022-07-28 | 34.10 | $35.07 | 653000 |
| 2022-07-27 | 33.93 | $34.54 | 762313 |
| 2022-07-26 | 33.86 | $34.59 | 682639 |
| 2022-07-25 | 33.77 | $35.03 | 1.1M |
| 2022-07-22 | 33.57 | $34.63 | 753038 |
| 2022-07-21 | 33.43 | $34.24 | 863400 |
| 2022-07-20 | 33.36 | $34.44 | 1.1M |
| 2022-07-19 | 33.23 | $34.62 | 622400 |
| 2022-07-18 | 33.05 | $33.74 | 604400 |
| 2022-07-15 | 33.04 | $33.72 | 1.1M |
| 2022-07-14 | 33.04 | $33.05 | 681600 |
| 2022-07-13 | 33.18 | $33.28 | 546900 |
| 2022-07-12 | 33.31 | $33.66 | 630801 |
| 2022-07-11 | 33.38 | $33.18 | 684800 |
| 2022-07-08 | 33.57 | $33.57 | 464000 |
| 2022-07-07 | 33.72 | $34.29 | 406532 |
| 2022-07-06 | 33.75 | $34.14 | 742400 |
| 2022-07-05 | 33.82 | $34.89 | 823939 |
| 2022-07-01 | 33.76 | $34.72 | 685703 |
| 2022-06-30 | 33.73 | $34.19 | 995300 |
| 2022-06-29 | 33.81 | $34.78 | 767500 |
| 2022-06-28 | 33.80 | $35.07 | 1.2M |
| 2022-06-27 | 33.73 | $34.78 | 842300 |
| 2022-06-24 | 33.72 | $34.49 | 1.4M |
| 2022-06-23 | 33.78 | $33.87 | 781033 |
| 2022-06-22 | 33.99 | $33.72 | 774018 |
| 2022-06-21 | 34.28 | $33.74 | 1.1M |
| 2022-06-17 | 34.63 | $33.81 | 1.3M |
| 2022-06-16 | 35.02 | $33.20 | 845710 |
| 2022-06-15 | 35.62 | $34.22 | 1.2M |
| 2022-06-14 | 36.11 | $33.64 | 1.3M |
| 2022-06-13 | 36.81 | $34.04 | 1.4M |
| 2022-06-10 | 37.55 | $36.60 | 759324 |
| 2022-06-09 | 37.87 | $37.06 | 751430 |
| 2022-06-08 | 38.15 | $38.26 | 588317 |
| 2022-06-07 | 38.23 | $39.09 | 586731 |
| 2022-06-06 | 38.15 | $38.32 | 559796 |
| 2022-06-03 | 38.23 | $38.35 | 574500 |
| 2022-06-02 | 38.32 | $39.07 | 441047 |
| 2022-06-01 | 38.28 | $38.82 | 543046 |
| 2022-05-31 | 38.29 | $39.29 | 949200 |
| 2022-05-27 | 38.21 | $39.52 | 506600 |
| 2022-05-26 | 38.07 | $38.54 | 546500 |
| 2022-05-25 | 38.13 | $38.78 | 579600 |
| 2022-05-24 | 38.15 | $38.73 | 802920 |
| 2022-05-23 | 38.20 | $38.67 | 558500 |
| 2022-05-20 | 38.28 | $38.19 | 791300 |
| 2022-05-19 | 38.47 | $38.62 | 760600 |
| 2022-05-18 | 38.62 | $39.35 | 772039 |
| 2022-05-17 | 38.65 | $40.14 | 753012 |
| 2022-05-16 | 38.53 | $38.79 | 610300 |
| 2022-05-13 | 38.68 | $38.84 | 1.0M |
| 2022-05-12 | 38.85 | $38.29 | 1.0M |
| 2022-05-11 | 39.18 | $37.33 | 651500 |
| 2022-05-10 | 39.77 | $37.55 | 1.1M |
| 2022-05-09 | 40.42 | $38.33 | 531609 |
| 2022-05-06 | 41.02 | $39.68 | 628578 |
| 2022-05-05 | 41.44 | $40.30 | 348000 |
| 2022-05-04 | 41.80 | $41.19 | 489542 |
| 2022-05-03 | 42.04 | $40.78 | 574700 |
| 2022-05-02 | 42.41 | $40.06 | 671831 |
| 2022-04-29 | 42.99 | $40.84 | 963700 |
| 2022-04-28 | 43.50 | $43.00 | 541932 |
| 2022-04-27 | 43.64 | $42.46 | 1.2M |
| 2022-04-26 | 43.93 | $43.12 | 455847 |
| 2022-04-25 | 44.12 | $43.97 | 585900 |
| 2022-04-22 | 44.16 | $43.89 | 527900 |
| 2022-04-21 | 44.22 | $44.87 | 556600 |
| 2022-04-20 | 44.09 | $44.86 | 545950 |
| 2022-04-19 | 43.94 | $44.23 | 403100 |
| 2022-04-18 | 43.90 | $43.35 | 253716 |
| 2022-04-14 | 44.04 | $43.67 | 457307 |
| 2022-04-13 | 44.14 | $43.48 | 440724 |
| 2022-04-12 | 44.29 | $42.99 | 410600 |
| 2022-04-11 | 44.58 | $43.16 | 499223 |
| 2022-04-08 | 44.87 | $43.18 | 556200 |
| 2022-04-07 | 45.20 | $43.32 | 570704 |
| 2022-04-06 | 45.55 | $44.46 | 313200 |
| 2022-04-05 | 45.72 | $44.63 | 542209 |
| 2022-04-04 | 45.87 | $45.65 | 380800 |
| 2022-04-01 | 45.83 | $46.59 | 467705 |
| 2022-03-31 | 45.59 | $45.74 | 676529 |
| 2022-03-30 | 45.47 | $46.56 | 424015 |
| 2022-03-29 | 45.16 | $46.83 | 861300 |
| 2022-03-28 | 44.75 | $45.32 | 726500 |
| 2022-03-25 | 44.58 | $45.50 | 614300 |
| 2022-03-24 | 44.34 | $44.46 | 449100 |
| 2022-03-23 | 44.28 | $43.79 | 474106 |
| 2022-03-22 | 44.36 | $44.66 | 381418 |
| 2022-03-21 | 44.26 | $44.54 | 371600 |
| 2022-03-18 | 44.16 | $44.61 | 1.0M |
| 2022-03-17 | 44.04 | $44.60 | 759100 |
| 2022-03-16 | 43.90 | $43.85 | 667000 |
| 2022-03-15 | 43.89 | $43.66 | 446500 |
| 2022-03-14 | 43.92 | $43.73 | 421511 |
| 2022-03-11 | 43.94 | $44.19 | 356400 |
| 2022-03-10 | 43.86 | $44.54 | 486323 |
| 2022-03-09 | 43.69 | $44.74 | 642012 |
| 2022-03-08 | 43.46 | $43.72 | 730500 |
| 2022-03-07 | 43.40 | $43.84 | 798300 |
| 2022-03-04 | 43.31 | $43.95 | 976000 |
| 2022-03-03 | 43.18 | $43.85 | 615900 |
| 2022-03-02 | 43.06 | $43.79 | 1.0M |
| 2022-03-01 | 42.92 | $43.49 | 1.1M |
| 2022-02-28 | 42.83 | $43.60 | 1.7M |
| 2022-02-25 | 42.71 | $43.84 | 717400 |
| 2022-02-24 | 42.51 | $42.63 | 1.3M |
| 2022-02-23 | 42.54 | $42.24 | 813824 |
| 2022-02-22 | 42.66 | $43.02 | 912520 |
| 2022-02-18 | 42.64 | $43.13 | 1.2M |
| 2022-02-17 | 42.60 | $43.97 | 1.3M |
| 2022-02-16 | 42.37 | $43.92 | 2.5M |
| 2022-02-15 | 42.12 | $43.26 | 1.3M |
| 2022-02-14 | 41.98 | $42.03 | 1.0M |
| 2022-02-11 | 42.08 | $42.16 | 839433 |
| 2022-02-10 | 42.17 | $41.33 | 861400 |
| 2022-02-09 | 42.45 | $41.93 | 1.6M |
| 2022-02-08 | 42.66 | $42.08 | 939252 |
| 2022-02-07 | 42.88 | $42.62 | 840531 |
| 2022-02-04 | 43.03 | $42.61 | 998300 |
| 2022-02-03 | 43.20 | $42.84 | 468232 |
| 2022-02-02 | 43.36 | $43.35 | 873600 |
| 2022-02-01 | 43.43 | $43.40 | 1.0M |
| 2022-01-31 | 43.52 | $43.12 | 998900 |
| 2022-01-28 | 43.68 | $42.61 | 857400 |
| 2022-01-27 | 43.97 | $41.79 | 735100 |
| 2022-01-26 | 44.49 | $42.72 | 949500 |
| 2022-01-25 | 44.90 | $42.94 | 1.1M |
| 2022-01-24 | 45.33 | $43.27 | 1.6M |
| 2022-01-21 | 45.76 | $43.36 | 959807 |
| 2022-01-20 | 46.24 | $44.08 | 688400 |
| 2022-01-19 | 46.63 | $45.50 | 586638 |
| 2022-01-18 | 46.80 | $46.92 | 957800 |
| 2022-01-14 | 46.68 | $47.29 | 964130 |
| 2022-01-13 | 46.46 | $47.13 | 776800 |
| 2022-01-12 | 46.23 | $46.70 | 729809 |
| 2022-01-11 | 46.06 | $46.81 | 705335 |
| 2022-01-10 | 45.83 | $46.81 | 1.2M |
| 2022-01-07 | 45.56 | $46.85 | 856700 |
| 2022-01-06 | 45.24 | $46.61 | 471000 |
| 2022-01-05 | 44.92 | $45.95 | 854700 |
| 2022-01-04 | 44.68 | $46.46 | 616700 |
| 2022-01-03 | 44.29 | $45.57 | 646100 |
| 2021-12-31 | 44.03 | $44.59 | 710510 |
| 2021-12-30 | 43.94 | $44.90 | 771700 |
| 2021-12-29 | 43.76 | $44.80 | 940500 |
| 2021-12-28 | 43.58 | $44.54 | 1.8M |
| 2021-12-27 | 43.44 | $44.10 | 1.5M |
| 2021-12-23 | 43.36 | $43.81 | 1.0M |
| 2021-12-22 | 43.33 | $43.79 | 1.5M |
| 2021-12-21 | 43.31 | $43.64 | 753800 |
| 2021-12-20 | 43.32 | $42.12 | 1.1M |
| 2021-12-17 | 43.66 | $43.54 | 1.8M |
| 2021-12-16 | 43.75 | $43.73 | 1.2M |
| 2021-12-15 | 43.83 | $44.28 | 1.0M |
| 2021-12-14 | 43.80 | $44.04 | 1.2M |
| 2021-12-13 | 43.82 | $43.90 | 1.4M |
| 2021-12-10 | 43.88 | $44.28 | 731500 |
| 2021-12-09 | 43.88 | $44.25 | 1.1M |
| 2021-12-08 | 43.88 | $44.44 | 1.6M |
| 2021-12-07 | 43.85 | $44.02 | 636800 |
| 2021-12-06 | 43.90 | $44.10 | 1.2M |
| 2021-12-03 | 43.95 | $42.53 | 1.2M |
| 2021-12-02 | 44.35 | $43.51 | 1.1M |
| 2021-12-01 | 44.61 | $42.23 | 545200 |
| 2021-11-30 | 45.18 | $43.20 | 908706 |
| 2021-11-29 | 45.64 | $43.95 | 565645 |
| 2021-11-26 | 46.02 | $44.10 | 296700 |
| 2021-11-24 | 46.43 | $46.39 | 428247 |
| 2021-11-23 | 46.42 | $46.01 | 451500 |
| 2021-11-22 | 46.48 | $45.83 | 543336 |
| 2021-11-19 | 46.60 | $45.51 | 670300 |
| 2021-11-18 | 46.80 | $46.30 | 415503 |
| 2021-11-17 | 46.86 | $46.15 | 504738 |
| 2021-11-16 | 46.97 | $46.60 | 789200 |
| 2021-11-15 | 46.99 | $47.28 | 527900 |
| 2021-11-12 | 46.87 | $47.25 | 1.3M |
| 2021-11-11 | 46.73 | $47.24 | 356134 |
| 2021-11-10 | 46.57 | $47.07 | 541909 |
| 2021-11-09 | 46.42 | $46.79 | 492943 |
| 2021-11-08 | 46.30 | $46.82 | 588600 |
| 2021-11-05 | 46.16 | $47.05 | 595777 |
| 2021-11-04 | 45.94 | $46.10 | 1.1M |
| 2021-11-03 | 45.89 | $46.76 | 617000 |
| 2021-11-02 | 45.68 | $45.39 | 839000 |
| 2021-11-01 | 45.74 | $45.82 | 572404 |
| 2021-10-29 | 45.71 | $44.84 | 814837 |
| 2021-10-28 | 45.88 | $45.38 | 615700 |
| 2021-10-27 | 45.96 | $44.88 | 845107 |
| 2021-10-26 | 46.16 | $45.59 | 545448 |
| 2021-10-25 | 46.24 | $45.94 | 463510 |
| 2021-10-22 | 46.26 | $46.40 | 358848 |
| 2021-10-21 | 46.18 | $46.17 | 427500 |
| 2021-10-20 | 46.14 | $46.95 | 471300 |
| 2021-10-19 | 45.92 | $45.75 | 548500 |
| 2021-10-18 | 45.92 | $46.33 | 400900 |
| 2021-10-15 | 45.79 | $46.55 | 341800 |
| 2021-10-14 | 45.59 | $46.54 | 313831 |
| 2021-10-13 | 45.37 | $45.98 | 472900 |
| 2021-10-12 | 45.22 | $46.23 | 425500 |
| 2021-10-11 | 45.00 | $45.84 | 332000 |
| 2021-10-08 | 44.83 | $45.47 | 320100 |
| 2021-10-07 | 44.70 | $45.23 | 455219 |
| 2021-10-06 | 44.61 | $45.11 | 577800 |
| 2021-10-05 | 44.53 | $44.65 | 815908 |
| 2021-10-04 | 44.53 | $45.21 | 720249 |
| 2021-10-01 | 44.42 | $45.29 | 370719 |
| 2021-09-30 | 44.27 | $43.86 | 727447 |
| 2021-09-29 | 44.41 | $45.17 | 443028 |
| 2021-09-28 | 44.29 | $44.83 | 773546 |
| 2021-09-27 | 44.23 | $44.76 | 627500 |
| 2021-09-24 | 44.17 | $44.51 | 564432 |
| 2021-09-23 | 44.16 | $44.52 | 803800 |
| 2021-09-22 | 44.16 | $44.43 | 514200 |
| 2021-09-21 | 44.17 | $43.85 | 540434 |
| 2021-09-20 | 44.31 | $43.84 | 569100 |
| 2021-09-17 | 44.48 | $44.15 | 1.5M |
| 2021-09-16 | 44.62 | $44.57 | 764900 |
| 2021-09-15 | 44.69 | $44.91 | 1.1M |
| 2021-09-14 | 44.71 | $43.83 | 528027 |
| 2021-09-13 | 44.96 | $44.19 | 897600 |
| 2021-09-10 | 45.17 | $43.13 | 1.1M |
| 2021-09-09 | 45.65 | $44.87 | 762643 |
| 2021-09-08 | 45.83 | $46.24 | 528217 |
| 2021-09-07 | 45.76 | $45.95 | 863727 |
| 2021-09-03 | 45.74 | $46.26 | 785131 |
| 2021-09-02 | 45.65 | $46.46 | 994100 |
| 2021-09-01 | 45.51 | $46.33 | 729400 |
| 2021-08-31 | 45.37 | $45.69 | 1.1M |
| 2021-08-30 | 45.35 | $45.55 | 791600 |
| 2021-08-27 | 45.36 | $45.67 | 659300 |
| 2021-08-26 | 45.34 | $45.04 | 572808 |
| 2021-08-25 | 45.46 | $45.25 | 671200 |
| 2021-08-24 | 45.55 | $45.72 | 512000 |
| 2021-08-23 | 45.56 | $45.67 | 536700 |
| 2021-08-20 | 45.59 | $45.16 | 565908 |
| 2021-08-19 | 45.74 | $45.22 | 273863 |
| 2021-08-18 | 45.89 | $45.13 | 405000 |
| 2021-08-17 | 46.09 | $45.77 | 361200 |
| 2021-08-16 | 46.19 | $45.55 | 488700 |
| 2021-08-13 | 46.36 | $45.90 | 308300 |
| 2021-08-12 | 46.48 | $45.81 | 507847 |
| 2021-08-11 | 46.63 | $46.38 | 510700 |
| 2021-08-10 | 46.69 | $45.92 | 403600 |
| 2021-08-09 | 46.86 | $46.65 | 261600 |
| 2021-08-06 | 46.91 | $47.20 | 443434 |
| 2021-08-05 | 46.84 | $46.73 | 556100 |
| 2021-08-04 | 46.86 | $45.62 | 560800 |
| 2021-08-03 | 47.12 | $46.54 | 623724 |
| 2021-08-02 | 47.23 | $46.89 | 559548 |
| 2021-07-30 | 47.28 | $47.69 | 875700 |
| 2021-07-29 | 47.17 | $48.04 | 600423 |
| 2021-07-28 | 46.96 | $47.55 | 1.1M |
| 2021-07-27 | 46.83 | $47.13 | 1.2M |
| 2021-07-26 | 46.76 | $47.02 | 409545 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.24
2026-07-23
Close Price
$32.78
Vol: 1.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.61
Average
30.23
Maximum
47.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 33.24 | $32.78 | 1.3M |
| 2026-07-22 | 33.22 | $32.50 | 1.8M |
| 2026-07-21 | 33.27 | $33.08 | 1.5M |
| 2026-07-20 | 33.13 | $32.97 | 1.5M |
| 2026-07-17 | 32.98 | $33.32 | 992147 |
| 2026-07-16 | 32.67 | $33.41 | 1.2M |
| 2026-07-15 | 32.23 | $32.36 | 1.4M |
| 2026-07-14 | 32.03 | $32.09 | 1.2M |
| 2026-07-13 | 31.84 | $31.33 | 1.3M |
| 2026-07-10 | 31.84 | $31.22 | 1.7M |
| 2026-07-09 | 31.86 | $31.55 | 1.3M |
| 2026-07-08 | 31.76 | $31.25 | 1.9M |
| 2026-07-07 | 31.71 | $32.09 | 1.4M |
| 2026-07-06 | 31.37 | $31.98 | 1.3M |
| 2026-07-02 | 30.97 | $31.86 | 1.9M |
| 2026-07-01 | 30.50 | $30.91 | 1.6M |
| 2026-06-30 | 30.22 | $30.16 | 1.6M |
| 2026-06-29 | 30.10 | $30.18 | 1.4M |
| 2026-06-26 | 29.93 | $29.90 | 16.7M |
| 2026-06-25 | 29.81 | $29.22 | 1.4M |
| 2026-06-24 | 29.85 | $28.91 | 1.8M |
| 2026-06-23 | 29.99 | $29.53 | 1.1M |
| 2026-06-22 | 29.95 | $29.38 | 1.2M |
| 2026-06-18 | 29.92 | $29.28 | 2.2M |
| 2026-06-17 | 29.91 | $28.62 | 1.6M |
| 2026-06-16 | 30.07 | $29.45 | 1.9M |
| 2026-06-15 | 29.99 | $29.47 | 1.7M |
| 2026-06-12 | 29.87 | $29.84 | 1.3M |
| 2026-06-11 | 29.57 | $30.25 | 2.0M |
| 2026-06-10 | 29.06 | $30.20 | 3.1M |
| 2026-06-09 | 28.43 | $29.80 | 3.0M |
| 2026-06-08 | 27.77 | $28.49 | 1.8M |
| 2026-06-05 | 27.37 | $27.88 | 1.3M |
| 2026-06-04 | 27.06 | $27.60 | 1.7M |
| 2026-06-03 | 26.77 | $26.96 | 1.3M |
| 2026-06-02 | 26.59 | $26.86 | 1.2M |
| 2026-06-01 | 26.40 | $26.39 | 1.4M |
| 2026-05-29 | 26.32 | $26.10 | 2.8M |
| 2026-05-28 | 26.29 | $26.07 | 839600 |
| 2026-05-27 | 26.26 | $26.27 | 1.3M |
| 2026-05-26 | 26.15 | $26.27 | 1.2M |
| 2026-05-22 | 26.00 | $25.65 | 829822 |
| 2026-05-21 | 26.01 | $25.55 | 1.3M |
| 2026-05-20 | 26.04 | $25.46 | 1.1M |
| 2026-05-19 | 26.10 | $25.18 | 906806 |
| 2026-05-18 | 26.24 | $25.72 | 952400 |
| 2026-05-15 | 26.23 | $25.47 | 1.7M |
| 2026-05-14 | 26.29 | $26.21 | 2.4M |
| 2026-05-13 | 26.10 | $26.04 | 2.0M |
| 2026-05-12 | 25.91 | $25.56 | 1.5M |
| 2026-05-11 | 25.82 | $25.41 | 961500 |
| 2026-05-08 | 25.74 | $25.42 | 1.5M |
| 2026-05-07 | 25.63 | $25.57 | 1.6M |
| 2026-05-06 | 25.42 | $25.82 | 1.3M |
| 2026-05-05 | 25.08 | $25.10 | 909726 |
| 2026-05-04 | 24.87 | $24.46 | 1.0M |
| 2026-05-01 | 24.81 | $24.71 | 1.5M |
| 2026-04-30 | 24.64 | $24.31 | 2.1M |
| 2026-04-29 | 24.54 | $23.73 | 2.4M |
| 2026-04-28 | 24.60 | $24.92 | 1.9M |
| 2026-04-27 | 24.27 | $24.08 | 1.1M |
| 2026-04-24 | 24.13 | $23.89 | 888400 |
| 2026-04-23 | 24.00 | $23.66 | 1.2M |
| 2026-04-22 | 23.91 | $23.74 | 970813 |
| 2026-04-21 | 23.75 | $23.88 | 1.0M |
| 2026-04-20 | 23.51 | $24.10 | 960100 |
| 2026-04-17 | 23.13 | $23.56 | 1.0M |
| 2026-04-16 | 22.84 | $23.09 | 1.1M |
| 2026-04-15 | 22.61 | $23.18 | 1.9M |
| 2026-04-14 | 22.31 | $22.84 | 1.1M |
| 2026-04-13 | 22.04 | $22.51 | 1.0M |
| 2026-04-10 | 21.82 | $22.42 | 991400 |
| 2026-04-09 | 21.57 | $21.81 | 1.3M |
| 2026-04-08 | 21.46 | $22.22 | 1.1M |
| 2026-04-07 | 21.21 | $21.56 | 721126 |
| 2026-04-06 | 21.11 | $21.59 | 815400 |
| 2026-04-02 | 20.98 | $21.43 | 1.0M |
| 2026-04-01 | 20.88 | $21.42 | 1.2M |
| 2026-03-31 | 20.77 | $21.41 | 1.8M |
| 2026-03-30 | 20.66 | $20.90 | 1.8M |
| 2026-03-27 | 20.68 | $20.58 | 991100 |
| 2026-03-26 | 20.83 | $21.05 | 993742 |
| 2026-03-25 | 20.86 | $21.12 | 1.1M |
| 2026-03-24 | 20.90 | $21.06 | 864600 |
| 2026-03-23 | 20.97 | $21.25 | 1.5M |
| 2026-03-20 | 21.01 | $20.60 | 3.1M |
| 2026-03-19 | 21.28 | $21.59 | 1.2M |
| 2026-03-18 | 21.31 | $21.53 | 1.0M |
| 2026-03-17 | 21.37 | $21.79 | 990800 |
| 2026-03-16 | 21.38 | $21.46 | 1.1M |
| 2026-03-13 | 21.50 | $21.45 | 1.0M |
| 2026-03-12 | 21.67 | $21.57 | 1.4M |
| 2026-03-11 | 21.86 | $21.81 | 1.8M |
| 2026-03-10 | 22.02 | $22.30 | 2.1M |
| 2026-03-09 | 22.07 | $21.96 | 2.4M |
| 2026-03-06 | 22.25 | $22.14 | 1.4M |
| 2026-03-05 | 22.43 | $22.97 | 1.7M |
| 2026-03-04 | 22.40 | $23.19 | 1.4M |
| 2026-03-03 | 22.30 | $22.57 | 1.4M |
| 2026-03-02 | 22.40 | $22.62 | 1.4M |
| 2026-02-27 | 22.51 | $22.49 | 2.5M |
| 2026-02-26 | 22.71 | $23.42 | 1.2M |
| 2026-02-25 | 22.67 | $23.16 | 1.2M |
| 2026-02-24 | 22.71 | $23.07 | 1.0M |
| 2026-02-23 | 22.82 | $22.91 | 933845 |
| 2026-02-20 | 23.01 | $23.46 | 1.1M |
| 2026-02-19 | 23.09 | $23.52 | 2.4M |
| 2026-02-18 | 23.19 | $23.11 | 2.2M |
| 2026-02-17 | 23.45 | $22.95 | 2.1M |
| 2026-02-13 | 23.84 | $23.12 | 2.6M |
| 2026-02-12 | 24.28 | $22.03 | 3.6M |
| 2026-02-11 | 25.16 | $23.35 | 3.3M |
| 2026-02-10 | 25.83 | $25.99 | 1.3M |
| 2026-02-09 | 25.81 | $25.80 | 991600 |
| 2026-02-06 | 25.85 | $26.01 | 918400 |
| 2026-02-05 | 25.84 | $25.97 | 1.1M |
| 2026-02-04 | 25.84 | $25.99 | 1.1M |
| 2026-02-03 | 25.84 | $25.59 | 1.1M |
| 2026-02-02 | 25.97 | $25.27 | 998700 |
| 2026-01-30 | 26.23 | $25.85 | 1.5M |
| 2026-01-29 | 26.36 | $25.89 | 1.2M |
| 2026-01-28 | 26.52 | $25.47 | 1.1M |
| 2026-01-27 | 26.84 | $26.28 | 1.1M |
| 2026-01-26 | 26.97 | $26.22 | 949400 |
| 2026-01-23 | 27.14 | $26.35 | 1.0M |
| 2026-01-22 | 27.31 | $26.71 | 888740 |
| 2026-01-21 | 27.39 | $27.07 | 1.2M |
| 2026-01-20 | 27.37 | $27.07 | 2.5M |
| 2026-01-16 | 27.34 | $27.54 | 1.1M |
| 2026-01-15 | 27.15 | $27.20 | 789300 |
| 2026-01-14 | 27.02 | $26.80 | 892700 |
| 2026-01-13 | 26.98 | $26.89 | 977820 |
| 2026-01-12 | 26.89 | $27.24 | 1.4M |
| 2026-01-09 | 26.67 | $27.25 | 1.0M |
| 2026-01-08 | 26.40 | $27.49 | 1.5M |
| 2026-01-07 | 25.99 | $26.42 | 1.6M |
| 2026-01-06 | 25.83 | $26.61 | 1.6M |
| 2026-01-05 | 25.58 | $25.61 | 1.1M |
| 2026-01-02 | 25.60 | $25.88 | 1.0M |
| 2025-12-31 | 25.54 | $25.82 | 893246 |
| 2025-12-30 | 25.48 | $26.05 | 916102 |
| 2025-12-29 | 25.36 | $25.93 | 1.1M |
| 2025-12-26 | 25.25 | $25.59 | 959913 |
| 2025-12-24 | 25.23 | $25.62 | 361700 |
| 2025-12-23 | 25.21 | $25.53 | 999703 |
| 2025-12-22 | 25.22 | $25.53 | 1.2M |
| 2025-12-19 | 25.25 | $25.40 | 3.5M |
| 2025-12-18 | 25.34 | $25.51 | 1.1M |
| 2025-12-17 | 25.42 | $25.62 | 1.1M |
| 2025-12-16 | 25.50 | $25.64 | 1.3M |
| 2025-12-15 | 25.60 | $25.85 | 1.1M |
| 2025-12-12 | 25.68 | $25.86 | 783900 |
| 2025-12-11 | 25.78 | $26.06 | 1.1M |
| 2025-12-10 | 25.85 | $26.05 | 1.9M |
| 2025-12-09 | 25.96 | $25.56 | 4.2M |
| 2025-12-08 | 26.26 | $25.64 | 1.5M |
| 2025-12-05 | 26.61 | $26.03 | 1.8M |
| 2025-12-04 | 26.92 | $26.55 | 1.4M |
| 2025-12-03 | 27.15 | $27.15 | 1.3M |
| 2025-12-02 | 27.25 | $27.34 | 1.2M |
| 2025-12-01 | 27.32 | $27.51 | 1.0M |
| 2025-11-28 | 27.36 | $27.80 | 503011 |
| 2025-11-26 | 27.33 | $27.88 | 1.4M |
| 2025-11-25 | 27.28 | $27.56 | 2.4M |
| 2025-11-24 | 27.32 | $27.16 | 1.3M |
| 2025-11-21 | 27.52 | $27.29 | 1.5M |
| 2025-11-20 | 27.72 | $27.18 | 1.1M |
| 2025-11-19 | 28.02 | $27.50 | 974800 |
| 2025-11-18 | 28.29 | $28.08 | 944440 |
| 2025-11-17 | 28.44 | $27.80 | 595220 |
| 2025-11-14 | 28.72 | $29.14 | 762301 |
| 2025-11-13 | 28.65 | $29.00 | 1.2M |
| 2025-11-12 | 28.60 | $29.03 | 571102 |
| 2025-11-11 | 28.55 | $29.25 | 702000 |
| 2025-11-10 | 28.43 | $28.76 | 2.0M |
| 2025-11-07 | 28.44 | $29.36 | 666031 |
| 2025-11-06 | 28.27 | $28.74 | 631512 |
| 2025-11-05 | 28.28 | $28.76 | 1.3M |
| 2025-11-04 | 28.29 | $28.47 | 1.5M |
| 2025-11-03 | 28.41 | $28.53 | 1.6M |
| 2025-10-31 | 28.55 | $28.63 | 1.8M |
| 2025-10-30 | 28.71 | $28.64 | 1.1M |
| 2025-10-29 | 28.91 | $28.41 | 2.0M |
| 2025-10-28 | 29.23 | $29.52 | 1.4M |
| 2025-10-27 | 29.29 | $29.57 | 1.0M |
| 2025-10-24 | 29.35 | $29.73 | 709130 |
| 2025-10-23 | 29.39 | $29.64 | 984300 |
| 2025-10-22 | 29.48 | $29.56 | 837400 |
| 2025-10-21 | 29.62 | $29.58 | 1.3M |
| 2025-10-20 | 29.80 | $29.79 | 711602 |
| 2025-10-17 | 29.96 | $30.04 | 600736 |
| 2025-10-16 | 30.09 | $29.72 | 711111 |
| 2025-10-15 | 30.35 | $30.14 | 1.1M |
| 2025-10-14 | 30.55 | $29.90 | 1.1M |
| 2025-10-13 | 30.87 | $29.69 | 1.1M |
| 2025-10-10 | 31.33 | $30.29 | 718000 |
| 2025-10-09 | 31.70 | $30.94 | 516200 |
| 2025-10-08 | 31.96 | $31.58 | 835023 |
| 2025-10-07 | 32.06 | $31.74 | 667200 |
| 2025-10-06 | 32.12 | $32.10 | 517200 |
| 2025-10-03 | 32.09 | $32.44 | 806712 |
| 2025-10-02 | 31.93 | $32.20 | 875900 |
| 2025-10-01 | 31.82 | $32.06 | 1.2M |
| 2025-09-30 | 31.72 | $31.82 | 793748 |
| 2025-09-29 | 31.67 | $31.23 | 942000 |
| 2025-09-26 | 31.79 | $31.30 | 697120 |
| 2025-09-25 | 31.91 | $31.04 | 1.1M |
| 2025-09-24 | 32.14 | $31.32 | 1.1M |
| 2025-09-23 | 32.33 | $31.73 | 1.0M |
| 2025-09-22 | 32.41 | $31.90 | 859711 |
| 2025-09-19 | 32.45 | $31.66 | 1.9M |
| 2025-09-18 | 32.56 | $32.17 | 771644 |
| 2025-09-17 | 32.53 | $31.81 | 1.2M |
| 2025-09-16 | 32.59 | $32.20 | 1.2M |
| 2025-09-15 | 32.52 | $32.21 | 1.0M |
| 2025-09-12 | 32.43 | $32.39 | 1.0M |
| 2025-09-11 | 32.24 | $32.32 | 1.0M |
| 2025-09-10 | 32.02 | $31.81 | 1.1M |
| 2025-09-09 | 31.90 | $31.79 | 1.3M |
| 2025-09-08 | 31.75 | $31.90 | 1.5M |
| 2025-09-05 | 31.52 | $31.85 | 1.0M |
| 2025-09-04 | 31.24 | $31.29 | 1.2M |
| 2025-09-03 | 31.07 | $31.10 | 993146 |
| 2025-09-02 | 30.91 | $31.27 | 953800 |
| 2025-08-29 | 30.65 | $31.53 | 1.7M |
| 2025-08-28 | 30.25 | $31.10 | 1.5M |
| 2025-08-27 | 29.90 | $30.81 | 1.4M |
| 2025-08-26 | 29.55 | $29.96 | 1.1M |
| 2025-08-25 | 29.40 | $30.07 | 1.0M |
| 2025-08-22 | 29.18 | $29.89 | 753500 |
| 2025-08-21 | 28.97 | $29.21 | 675137 |
| 2025-08-20 | 28.94 | $29.29 | 1.1M |
| 2025-08-19 | 28.88 | $29.49 | 756000 |
| 2025-08-18 | 28.75 | $28.87 | 1.1M |
| 2025-08-15 | 28.79 | $29.27 | 844500 |
| 2025-08-14 | 28.72 | $29.67 | 1.5M |
| 2025-08-13 | 28.52 | $29.68 | 1.2M |
| 2025-08-12 | 28.29 | $28.95 | 1.1M |
| 2025-08-11 | 28.24 | $28.32 | 1.2M |
| 2025-08-08 | 28.39 | $28.69 | 1.1M |
| 2025-08-07 | 28.48 | $28.74 | 1.2M |
| 2025-08-06 | 28.58 | $29.04 | 2.1M |
| 2025-08-05 | 28.62 | $28.56 | 1.4M |
| 2025-08-04 | 28.83 | $28.47 | 1.4M |
| 2025-08-01 | 29.14 | $28.62 | 1.4M |
| 2025-07-31 | 29.47 | $29.01 | 1.9M |
| 2025-07-30 | 29.76 | $29.03 | 2.7M |
| 2025-07-29 | 30.11 | $30.25 | 1.8M |
| 2025-07-28 | 30.17 | $29.73 | 1.0M |
| 2025-07-25 | 30.40 | $30.25 | 734300 |
| 2025-07-24 | 30.53 | $30.23 | 392312 |
| 2025-07-23 | 30.69 | $30.84 | 681700 |
| 2025-07-22 | 30.70 | $30.88 | 757221 |
| 2025-07-21 | 30.70 | $30.51 | 518269 |
| 2025-07-18 | 30.82 | $30.31 | 442428 |
| 2025-07-17 | 31.03 | $30.37 | 1.0M |
| 2025-07-16 | 31.27 | $31.11 | 642600 |
| 2025-07-15 | 31.32 | $31.13 | 613100 |
| 2025-07-14 | 31.39 | $31.91 | 796334 |
| 2025-07-11 | 31.21 | $31.46 | 693443 |
| 2025-07-10 | 31.14 | $31.30 | 497121 |
| 2025-07-09 | 31.10 | $30.98 | 982700 |
| 2025-07-08 | 31.16 | $30.97 | 835818 |
| 2025-07-07 | 31.23 | $30.79 | 543129 |
| 2025-07-03 | 31.37 | $31.35 | 371700 |
| 2025-07-02 | 31.36 | $31.11 | 903817 |
| 2025-07-01 | 31.42 | $31.26 | 934700 |
| 2025-06-30 | 31.44 | $31.09 | 1.0M |
| 2025-06-27 | 31.51 | $31.11 | 1.3M |
| 2025-06-26 | 31.59 | $31.30 | 1.4M |
| 2025-06-25 | 31.63 | $30.86 | 1.4M |
| 2025-06-24 | 31.80 | $31.34 | 1.1M |
| 2025-06-23 | 31.84 | $31.41 | 838519 |
| 2025-06-20 | 31.87 | $31.55 | 969900 |
| 2025-06-18 | 31.85 | $31.82 | 1.2M |
| 2025-06-17 | 31.72 | $31.44 | 588118 |
| 2025-06-16 | 31.68 | $31.51 | 974436 |
| 2025-06-13 | 31.60 | $31.49 | 571300 |
| 2025-06-12 | 31.49 | $31.85 | 1.2M |
| 2025-06-11 | 31.23 | $31.40 | 594938 |
| 2025-06-10 | 31.05 | $31.52 | 779300 |
| 2025-06-09 | 30.79 | $31.16 | 632600 |
| 2025-06-06 | 30.57 | $31.08 | 868833 |
| 2025-06-05 | 30.32 | $30.44 | 500700 |
| 2025-06-04 | 30.21 | $30.24 | 1.2M |
| 2025-06-03 | 30.14 | $30.31 | 912400 |
| 2025-06-02 | 30.03 | $30.25 | 1.0M |
| 2025-05-30 | 29.90 | $29.70 | 771000 |
| 2025-05-29 | 29.92 | $30.15 | 914600 |
| 2025-05-28 | 29.79 | $29.54 | 1.2M |
| 2025-05-27 | 29.82 | $29.51 | 1.4M |
| 2025-05-23 | 29.86 | $28.73 | 831804 |
| 2025-05-22 | 30.16 | $29.00 | 638473 |
| 2025-05-21 | 30.42 | $29.14 | 705400 |
| 2025-05-20 | 30.69 | $29.99 | 1.1M |
| 2025-05-19 | 30.74 | $30.21 | 670709 |
| 2025-05-16 | 30.71 | $30.85 | 683500 |
| 2025-05-15 | 30.46 | $30.49 | 714408 |
| 2025-05-14 | 30.25 | $29.89 | 1.4M |
| 2025-05-13 | 30.18 | $30.46 | 690739 |
| 2025-05-12 | 29.90 | $30.41 | 834529 |
| 2025-05-09 | 29.56 | $29.97 | 886300 |
| 2025-05-08 | 29.27 | $29.49 | 943900 |
| 2025-05-07 | 29.07 | $29.09 | 1.2M |
| 2025-05-06 | 28.94 | $29.19 | 797500 |
| 2025-05-05 | 28.74 | $29.19 | 925000 |
| 2025-05-02 | 28.50 | $29.18 | 1.1M |
| 2025-05-01 | 28.20 | $28.66 | 1.3M |
| 2025-04-30 | 28.00 | $28.44 | 2.2M |
| 2025-04-29 | 27.82 | $27.73 | 1.6M |
| 2025-04-28 | 27.83 | $28.41 | 853504 |
| 2025-04-25 | 27.62 | $28.22 | 649000 |
| 2025-04-24 | 27.43 | $28.29 | 701839 |
| 2025-04-23 | 27.18 | $28.08 | 721936 |
| 2025-04-22 | 26.95 | $27.69 | 752617 |
| 2025-04-21 | 26.79 | $27.10 | 830229 |
| 2025-04-17 | 26.80 | $27.57 | 623527 |
| 2025-04-16 | 26.67 | $27.29 | 686944 |
| 2025-04-15 | 26.61 | $27.48 | 586900 |
| 2025-04-14 | 26.49 | $27.15 | 625900 |
| 2025-04-11 | 26.46 | $26.41 | 669500 |
| 2025-04-10 | 26.67 | $26.08 | 781431 |
| 2025-04-09 | 27.04 | $26.92 | 1.2M |
| 2025-04-08 | 27.25 | $25.31 | 1.2M |
| 2025-04-07 | 28.01 | $26.15 | 1.6M |
| 2025-04-04 | 28.69 | $27.13 | 1.6M |
| 2025-04-03 | 29.20 | $27.91 | 788600 |
| 2025-04-02 | 29.57 | $29.85 | 637900 |
| 2025-04-01 | 29.42 | $29.50 | 1.0M |
| 2025-03-31 | 29.33 | $29.64 | 1.2M |
| 2025-03-28 | 29.18 | $29.22 | 856418 |
| 2025-03-27 | 29.12 | $29.04 | 682800 |
| 2025-03-26 | 29.11 | $29.34 | 528744 |
| 2025-03-25 | 29.00 | $29.25 | 884600 |
| 2025-03-24 | 28.89 | $29.32 | 1.1M |
| 2025-03-21 | 28.73 | $28.79 | 1.8M |
| 2025-03-20 | 28.71 | $28.90 | 1.0M |
| 2025-03-19 | 28.65 | $28.96 | 779012 |
| 2025-03-18 | 28.56 | $28.72 | 1.0M |
| 2025-03-17 | 28.53 | $29.01 | 954800 |
| 2025-03-14 | 28.41 | $28.19 | 1.1M |
| 2025-03-13 | 28.52 | $27.69 | 1.1M |
| 2025-03-12 | 28.81 | $28.50 | 1.7M |
| 2025-03-11 | 28.91 | $28.77 | 1.9M |
| 2025-03-10 | 28.96 | $29.28 | 2.0M |
| 2025-03-07 | 28.85 | $29.44 | 1.5M |
| 2025-03-06 | 28.66 | $28.49 | 1.6M |
| 2025-03-05 | 28.75 | $28.82 | 1.1M |
| 2025-03-04 | 28.74 | $28.08 | 895830 |
| 2025-03-03 | 28.98 | $29.09 | 1.2M |
| 2025-02-28 | 28.94 | $29.13 | 1.4M |
| 2025-02-27 | 28.89 | $28.80 | 1.0M |
| 2025-02-26 | 28.94 | $28.73 | 892142 |
| 2025-02-25 | 29.01 | $28.89 | 1.2M |
| 2025-02-24 | 29.06 | $28.96 | 1.3M |
| 2025-02-21 | 29.10 | $29.22 | 1.3M |
| 2025-02-20 | 29.06 | $29.45 | 1.4M |
| 2025-02-19 | 28.94 | $28.99 | 914529 |
| 2025-02-18 | 28.95 | $28.84 | 932000 |
| 2025-02-14 | 29.01 | $29.18 | 1.2M |
| 2025-02-13 | 28.98 | $29.26 | 1.0M |
| 2025-02-12 | 28.93 | $28.48 | 1.6M |
| 2025-02-11 | 29.11 | $29.05 | 1.4M |
| 2025-02-10 | 29.15 | $28.89 | 1.1M |
| 2025-02-07 | 29.25 | $29.43 | 703400 |
| 2025-02-06 | 29.21 | $29.27 | 798000 |
| 2025-02-05 | 29.22 | $29.01 | 794005 |
| 2025-02-04 | 29.31 | $29.13 | 1.9M |
| 2025-02-03 | 29.39 | $29.40 | 713000 |
| 2025-01-31 | 29.40 | $29.79 | 1.0M |
| 2025-01-30 | 29.30 | $29.56 | 869500 |
| 2025-01-29 | 29.25 | $28.53 | 743900 |
| 2025-01-28 | 29.52 | $29.27 | 841706 |
| 2025-01-27 | 29.62 | $29.85 | 1.2M |
| 2025-01-24 | 29.56 | $29.41 | 871556 |
| 2025-01-23 | 29.63 | $29.37 | 1.1M |
| 2025-01-22 | 29.73 | $30.07 | 574900 |
| 2025-01-21 | 29.63 | $30.48 | 432414 |
| 2025-01-17 | 29.39 | $30.22 | 575600 |
| 2025-01-16 | 29.18 | $29.77 | 585111 |
| 2025-01-15 | 29.08 | $29.57 | 854000 |
| 2025-01-14 | 29.03 | $29.28 | 1.1M |
| 2025-01-13 | 29.07 | $28.84 | 576200 |
| 2025-01-10 | 29.26 | $28.34 | 748617 |
| 2025-01-08 | 29.67 | $29.29 | 674100 |
| 2025-01-07 | 29.88 | $29.23 | 1.1M |
| 2025-01-06 | 30.15 | $29.91 | 587503 |
| 2025-01-03 | 30.28 | $30.78 | 815300 |
| 2025-01-02 | 30.17 | $30.66 | 731100 |
| 2024-12-31 | 30.07 | $30.58 | 650419 |
| 2024-12-30 | 29.99 | $30.12 | 620300 |
| 2024-12-27 | 30.04 | $30.34 | 602320 |
| 2024-12-26 | 30.05 | $30.60 | 628502 |
| 2024-12-24 | 29.98 | $30.46 | 532900 |
| 2024-12-23 | 29.95 | $30.30 | 962313 |
| 2024-12-20 | 29.98 | $30.08 | 3.6M |
| 2024-12-19 | 30.09 | $29.37 | 1.5M |
| 2024-12-18 | 30.47 | $29.64 | 1.4M |
| 2024-12-17 | 30.85 | $31.25 | 642100 |
| 2024-12-16 | 30.81 | $31.32 | 835826 |
| 2024-12-13 | 30.76 | $31.07 | 519723 |
| 2024-12-12 | 30.78 | $30.78 | 582100 |
| 2024-12-11 | 30.91 | $30.65 | 1.4M |
| 2024-12-10 | 31.11 | $30.69 | 1.2M |
| 2024-12-09 | 31.36 | $31.73 | 721531 |
| 2024-12-06 | 31.34 | $31.62 | 668307 |
| 2024-12-05 | 31.36 | $31.64 | 994400 |
| 2024-12-04 | 31.38 | $31.53 | 814164 |
| 2024-12-03 | 31.46 | $31.17 | 658435 |
| 2024-12-02 | 31.67 | $31.72 | 1.0M |
| 2024-11-29 | 31.77 | $32.46 | 435727 |
| 2024-11-27 | 31.66 | $32.45 | 483445 |
| 2024-11-26 | 31.54 | $32.44 | 687400 |
| 2024-11-25 | 31.41 | $32.34 | 1.2M |
| 2024-11-22 | 31.30 | $31.96 | 1.5M |
| 2024-11-21 | 31.29 | $31.89 | 1.2M |
| 2024-11-20 | 31.32 | $31.61 | 1.1M |
| 2024-11-19 | 31.46 | $31.46 | 895500 |
| 2024-11-18 | 31.70 | $31.39 | 721700 |
| 2024-11-15 | 32.02 | $31.66 | 835602 |
| 2024-11-14 | 32.34 | $31.82 | 1.4M |
| 2024-11-13 | 32.70 | $32.20 | 1.0M |
| 2024-11-12 | 33.01 | $32.27 | 1.2M |
| 2024-11-11 | 33.39 | $33.19 | 1.4M |
| 2024-11-08 | 33.56 | $33.79 | 1.4M |
| 2024-11-07 | 33.58 | $33.82 | 1.7M |
| 2024-11-06 | 33.60 | $33.67 | 1.0M |
| 2024-11-05 | 33.67 | $33.27 | 997200 |
| 2024-11-04 | 33.90 | $33.04 | 2.0M |
| 2024-11-01 | 34.25 | $32.64 | 1.2M |
| 2024-10-31 | 34.80 | $33.54 | 759011 |
| 2024-10-30 | 35.18 | $34.28 | 894943 |
| 2024-10-29 | 35.40 | $34.39 | 1.2M |
| 2024-10-28 | 35.63 | $34.73 | 791400 |
| 2024-10-25 | 35.79 | $34.84 | 1.0M |
| 2024-10-24 | 35.94 | $35.59 | 1.5M |
| 2024-10-23 | 35.87 | $35.75 | 1.8M |
| 2024-10-22 | 35.72 | $35.59 | 1.3M |
| 2024-10-21 | 35.57 | $35.58 | 817300 |
| 2024-10-18 | 35.37 | $36.37 | 668200 |
| 2024-10-17 | 34.86 | $35.98 | 680200 |
| 2024-10-16 | 34.36 | $35.61 | 829113 |
| 2024-10-15 | 33.86 | $35.26 | 1.5M |
| 2024-10-14 | 33.34 | $34.23 | 784142 |
| 2024-10-11 | 33.04 | $33.61 | 586914 |
| 2024-10-10 | 32.87 | $33.12 | 739123 |
| 2024-10-09 | 32.81 | $32.80 | 494020 |
| 2024-10-08 | 32.85 | $32.33 | 500900 |
| 2024-10-07 | 33.03 | $32.51 | 297300 |
| 2024-10-04 | 33.20 | $32.85 | 488727 |
| 2024-10-03 | 33.29 | $32.94 | 659825 |
| 2024-10-02 | 33.37 | $33.05 | 423636 |
| 2024-10-01 | 33.43 | $33.27 | 573728 |
| 2024-09-30 | 33.42 | $33.51 | 1.2M |
| 2024-09-27 | 33.33 | $32.87 | 523533 |
| 2024-09-26 | 33.41 | $32.99 | 370700 |
| 2024-09-25 | 33.46 | $33.07 | 546203 |
| 2024-09-24 | 33.49 | $33.59 | 682843 |
| 2024-09-23 | 33.36 | $33.60 | 522612 |
| 2024-09-20 | 33.18 | $33.25 | 1.7M |
| 2024-09-19 | 33.06 | $33.58 | 1.0M |
| 2024-09-18 | 32.80 | $33.05 | 841600 |
| 2024-09-17 | 32.65 | $32.71 | 543029 |
| 2024-09-16 | 32.56 | $33.12 | 446400 |
| 2024-09-13 | 32.32 | $32.84 | 542266 |
| 2024-09-12 | 32.10 | $32.39 | 543543 |
| 2024-09-11 | 31.98 | $32.12 | 350100 |
| 2024-09-10 | 31.91 | $31.79 | 540600 |
| 2024-09-09 | 31.92 | $31.62 | 1.1M |
| 2024-09-06 | 31.98 | $31.55 | 381900 |
| 2024-09-05 | 32.08 | $31.80 | 438026 |
| 2024-09-04 | 32.10 | $31.81 | 424137 |
| 2024-09-03 | 32.13 | $31.74 | 951912 |
| 2024-08-30 | 32.16 | $32.22 | 628739 |
| 2024-08-29 | 32.05 | $31.67 | 572000 |
| 2024-08-28 | 32.08 | $31.92 | 413308 |
| 2024-08-27 | 32.02 | $31.95 | 483000 |
| 2024-08-26 | 31.92 | $31.88 | 684519 |
| 2024-08-23 | 31.82 | $31.97 | 452500 |
| 2024-08-22 | 31.65 | $31.26 | 457526 |
| 2024-08-21 | 31.66 | $31.28 | 538925 |
| 2024-08-20 | 31.66 | $31.03 | 545679 |
| 2024-08-19 | 31.71 | $31.26 | 553605 |
| 2024-08-16 | 31.70 | $31.70 | 589942 |
| 2024-08-15 | 31.52 | $31.96 | 1.2M |
| 2024-08-14 | 31.21 | $31.26 | 1.0M |
| 2024-08-13 | 31.04 | $30.97 | 728300 |
| 2024-08-12 | 30.92 | $30.28 | 483400 |
| 2024-08-09 | 30.96 | $30.75 | 305900 |
| 2024-08-08 | 30.86 | $30.51 | 567047 |
| 2024-08-07 | 30.79 | $30.23 | 884227 |
| 2024-08-06 | 30.78 | $30.48 | 1.0M |
| 2024-08-05 | 30.67 | $29.32 | 842600 |
| 2024-08-02 | 30.89 | $29.92 | 820100 |
| 2024-08-01 | 30.94 | $30.64 | 1.2M |
| 2024-07-31 | 30.76 | $30.97 | 1.1M |
| 2024-07-30 | 30.41 | $30.65 | 1.2M |
| 2024-07-29 | 30.07 | $30.52 | 1.3M |
| 2024-07-26 | 29.67 | $30.62 | 1.6M |
| 2024-07-25 | 29.14 | $29.14 | 1.6M |
| 2024-07-24 | 28.95 | $29.19 | 2.1M |
| 2024-07-23 | 28.69 | $28.72 | 704124 |
| 2024-07-22 | 28.50 | $28.15 | 755600 |
| 2024-07-19 | 28.44 | $27.75 | 805100 |
| 2024-07-18 | 28.48 | $28.05 | 537900 |
| 2024-07-17 | 28.42 | $28.67 | 659300 |
| 2024-07-16 | 28.13 | $29.07 | 882747 |
| 2024-07-15 | 27.65 | $28.50 | 1.0M |
| 2024-07-12 | 27.22 | $27.96 | 1.1M |
| 2024-07-11 | 26.87 | $27.67 | 907934 |
| 2024-07-10 | 26.53 | $26.74 | 472691 |
| 2024-07-09 | 26.40 | $26.60 | 964500 |
| 2024-07-08 | 26.28 | $26.32 | 504700 |
| 2024-07-05 | 26.22 | $25.97 | 1.1M |
| 2024-07-03 | 26.25 | $26.55 | 272600 |
| 2024-07-02 | 26.11 | $26.40 | 630300 |
| 2024-07-01 | 25.98 | $26.42 | 986000 |
| 2024-06-28 | 25.81 | $26.27 | 1.2M |
| 2024-06-27 | 25.65 | $25.49 | 580632 |
| 2024-06-26 | 25.71 | $25.39 | 1.3M |
| 2024-06-25 | 25.81 | $25.77 | 754600 |
| 2024-06-24 | 25.81 | $26.37 | 1.1M |
| 2024-06-21 | 25.62 | $25.96 | 1.5M |
| 2024-06-20 | 25.52 | $26.00 | 782200 |
| 2024-06-18 | 25.38 | $26.18 | 738700 |
| 2024-06-17 | 25.17 | $25.47 | 1.2M |
| 2024-06-14 | 25.13 | $25.68 | 363300 |
| 2024-06-13 | 25.02 | $25.54 | 565144 |
| 2024-06-12 | 24.94 | $25.41 | 936739 |
| 2024-06-11 | 24.89 | $24.49 | 989200 |
| 2024-06-10 | 25.13 | $25.12 | 608700 |
| 2024-06-07 | 25.22 | $25.21 | 608900 |
| 2024-06-06 | 25.31 | $25.34 | 609700 |
| 2024-06-05 | 25.38 | $25.54 | 530406 |
| 2024-06-04 | 25.42 | $25.68 | 619302 |
| 2024-06-03 | 25.41 | $25.74 | 783734 |
| 2024-05-31 | 25.40 | $25.97 | 978500 |
| 2024-05-30 | 25.31 | $25.19 | 498543 |
| 2024-05-29 | 25.46 | $24.41 | 943800 |
| 2024-05-28 | 25.89 | $25.10 | 671032 |
| 2024-05-24 | 26.20 | $25.51 | 480900 |
| 2024-05-23 | 26.44 | $25.33 | 605910 |
| 2024-05-22 | 26.80 | $25.98 | 779100 |
| 2024-05-21 | 27.02 | $26.65 | 679547 |
| 2024-05-20 | 27.07 | $26.27 | 792400 |
| 2024-05-17 | 27.25 | $26.31 | 744012 |
| 2024-05-16 | 27.44 | $26.84 | 870400 |
| 2024-05-15 | 27.50 | $27.36 | 977300 |
| 2024-05-14 | 27.39 | $27.73 | 725900 |
| 2024-05-13 | 27.13 | $27.08 | 496300 |
| 2024-05-10 | 27.01 | $26.88 | 518336 |
| 2024-05-09 | 26.92 | $26.94 | 629500 |
| 2024-05-08 | 26.78 | $26.41 | 1.1M |
| 2024-05-07 | 26.77 | $26.60 | 1.2M |
| 2024-05-06 | 26.68 | $27.27 | 604400 |
| 2024-05-03 | 26.35 | $26.77 | 631800 |
| 2024-05-02 | 26.09 | $26.63 | 1.4M |
| 2024-05-01 | 25.82 | $25.89 | 1.4M |
| 2024-04-30 | 25.72 | $26.20 | 2.1M |
| 2024-04-29 | 25.49 | $26.30 | 1.2M |
| 2024-04-26 | 25.17 | $25.68 | 1.2M |
| 2024-04-25 | 24.98 | $25.60 | 1.4M |
| 2024-04-24 | 24.77 | $25.90 | 1.1M |
| 2024-04-23 | 24.41 | $25.40 | 916600 |
| 2024-04-22 | 24.15 | $24.71 | 702000 |
| 2024-04-19 | 24.04 | $24.18 | 670900 |
| 2024-04-18 | 24.09 | $23.96 | 763731 |
| 2024-04-17 | 24.22 | $23.82 | 695900 |
| 2024-04-16 | 24.42 | $23.68 | 1.2M |
| 2024-04-15 | 24.72 | $24.12 | 632150 |
| 2024-04-12 | 24.95 | $24.48 | 650300 |
| 2024-04-11 | 25.11 | $25.11 | 702300 |
| 2024-04-10 | 25.11 | $24.81 | 922117 |
| 2024-04-09 | 25.19 | $25.77 | 724919 |
| 2024-04-08 | 24.99 | $25.30 | 669200 |
| 2024-04-05 | 24.90 | $24.58 | 805000 |
| 2024-04-04 | 25.01 | $24.34 | 899520 |
| 2024-04-03 | 25.21 | $24.64 | 908700 |
| 2024-04-02 | 25.37 | $24.60 | 980008 |
| 2024-04-01 | 25.56 | $25.07 | 910100 |
| 2024-03-28 | 25.65 | $26.18 | 925638 |
| 2024-03-27 | 25.39 | $25.93 | 997104 |
| 2024-03-26 | 25.15 | $24.85 | 959571 |
| 2024-03-25 | 25.19 | $25.13 | 1.0M |
| 2024-03-22 | 25.15 | $24.78 | 929630 |
| 2024-03-21 | 25.20 | $25.69 | 775740 |
| 2024-03-20 | 24.97 | $25.35 | 821250 |
| 2024-03-19 | 24.79 | $24.66 | 825300 |
| 2024-03-18 | 24.78 | $24.58 | 653712 |
| 2024-03-15 | 24.79 | $24.44 | 1.3M |
| 2024-03-14 | 24.85 | $24.40 | 844000 |
| 2024-03-13 | 24.92 | $24.80 | 763000 |
| 2024-03-12 | 24.88 | $24.63 | 729024 |
| 2024-03-11 | 24.87 | $24.67 | 933400 |
| 2024-03-08 | 24.84 | $24.80 | 790500 |
| 2024-03-07 | 24.76 | $24.45 | 709300 |
| 2024-03-06 | 24.76 | $24.61 | 1.6M |
| 2024-03-05 | 24.69 | $25.05 | 1.5M |
| 2024-03-04 | 24.47 | $24.87 | 850200 |
| 2024-03-01 | 24.25 | $24.92 | 1.4M |
| 2024-02-29 | 23.96 | $24.45 | 2.1M |
| 2024-02-28 | 23.75 | $23.76 | 1.2M |
| 2024-02-27 | 23.71 | $23.63 | 988001 |
| 2024-02-26 | 23.69 | $23.34 | 954400 |
| 2024-02-23 | 23.76 | $23.67 | 1.1M |
| 2024-02-22 | 23.74 | $23.82 | 1.3M |
| 2024-02-21 | 23.65 | $23.82 | 1.7M |
| 2024-02-20 | 23.55 | $23.73 | 1.4M |
| 2024-02-16 | 23.44 | $23.65 | 1.9M |
| 2024-02-15 | 23.34 | $23.78 | 1.7M |
| 2024-02-14 | 23.16 | $22.76 | 2.3M |
| 2024-02-13 | 23.27 | $22.88 | 2.0M |
| 2024-02-12 | 23.36 | $24.60 | 2.1M |
| 2024-02-09 | 22.92 | $23.85 | 2.2M |
| 2024-02-08 | 22.63 | $24.07 | 3.1M |
| 2024-02-07 | 22.20 | $22.64 | 2.5M |
| 2024-02-06 | 22.13 | $21.64 | 2.5M |
| 2024-02-05 | 22.36 | $21.74 | 1.6M |
| 2024-02-02 | 22.62 | $22.23 | 1.5M |
| 2024-02-01 | 22.78 | $22.66 | 2.9M |
| 2024-01-31 | 22.84 | $22.97 | 3.2M |
| 2024-01-30 | 22.81 | $23.40 | 2.5M |
| 2024-01-29 | 22.64 | $23.21 | 1.2M |
| 2024-01-26 | 22.49 | $22.74 | 970200 |
| 2024-01-25 | 22.46 | $22.53 | 1.2M |
| 2024-01-24 | 22.49 | $22.25 | 1.6M |
| 2024-01-23 | 22.61 | $22.36 | 1.6M |
| 2024-01-22 | 22.73 | $23.04 | 1.8M |
| 2024-01-19 | 22.66 | $22.76 | 1.4M |
| 2024-01-18 | 22.66 | $21.79 | 1.3M |
| 2024-01-17 | 22.97 | $21.84 | 919100 |
| 2024-01-16 | 23.32 | $22.59 | 1.2M |
| 2024-01-12 | 23.50 | $23.22 | 656111 |
| 2024-01-11 | 23.52 | $23.01 | 836700 |
| 2024-01-10 | 23.61 | $23.47 | 983906 |
| 2024-01-09 | 23.55 | $23.08 | 1.0M |
| 2024-01-08 | 23.60 | $23.42 | 961000 |
| 2024-01-05 | 23.53 | $23.04 | 2.4M |
| 2024-01-04 | 23.56 | $22.77 | 1.2M |
| 2024-01-03 | 23.68 | $22.47 | 1.1M |
| 2024-01-02 | 23.89 | $23.32 | 1.1M |
| 2023-12-29 | 23.87 | $22.96 | 837712 |
| 2023-12-28 | 23.94 | $23.47 | 804146 |
| 2023-12-27 | 23.84 | $23.16 | 855091 |
| 2023-12-26 | 23.80 | $23.23 | 584300 |
| 2023-12-22 | 23.71 | $22.74 | 697400 |
| 2023-12-21 | 23.73 | $22.84 | 941600 |
| 2023-12-20 | 23.71 | $22.98 | 1.1M |
| 2023-12-19 | 23.61 | $23.12 | 1.1M |
| 2023-12-18 | 23.41 | $23.10 | 1.2M |
| 2023-12-15 | 23.16 | $23.78 | 2.9M |
| 2023-12-14 | 22.62 | $24.20 | 2.1M |
| 2023-12-13 | 21.80 | $22.31 | 1.7M |
| 2023-12-12 | 21.38 | $21.06 | 834544 |
| 2023-12-11 | 21.26 | $21.28 | 1.4M |
| 2023-12-08 | 21.01 | $21.52 | 1.6M |
| 2023-12-07 | 20.63 | $21.24 | 1.3M |
| 2023-12-06 | 20.24 | $20.72 | 2.1M |
| 2023-12-05 | 19.92 | $20.47 | 1.1M |
| 2023-12-04 | 19.60 | $20.90 | 1.1M |
| 2023-12-01 | 19.07 | $20.48 | 1.9M |
| 2023-11-30 | 18.55 | $18.95 | 2.2M |
| 2023-11-29 | 18.41 | $18.72 | 1.5M |
| 2023-11-28 | 18.30 | $18.46 | 1.5M |
| 2023-11-27 | 18.26 | $17.87 | 1.1M |
| 2023-11-24 | 18.39 | $17.92 | 447300 |
| 2023-11-22 | 18.55 | $18.08 | 1.1M |
| 2023-11-21 | 18.68 | $18.05 | 1.0M |
| 2023-11-20 | 18.86 | $18.84 | 1.1M |
| 2023-11-17 | 18.83 | $18.71 | 1.6M |
| 2023-11-16 | 18.83 | $18.80 | 1.5M |
| 2023-11-15 | 18.80 | $19.70 | 1.9M |
| 2023-11-14 | 18.48 | $19.28 | 1.6M |
| 2023-11-13 | 18.23 | $17.66 | 1.4M |
| 2023-11-10 | 18.44 | $17.99 | 1.1M |
| 2023-11-09 | 18.59 | $17.97 | 1.4M |
| 2023-11-08 | 18.79 | $18.72 | 930729 |
| 2023-11-07 | 18.80 | $18.95 | 1.1M |
| 2023-11-06 | 18.74 | $19.67 | 777100 |
| 2023-11-03 | 18.44 | $20.02 | 1.0M |
| 2023-11-02 | 17.97 | $19.37 | 1.5M |
| 2023-11-01 | 17.61 | $18.02 | 1.1M |
| 2023-10-31 | 17.62 | $17.89 | 1.5M |
| 2023-10-30 | 17.68 | $17.91 | 1.8M |
| 2023-10-27 | 17.76 | $17.80 | 2.0M |
| 2023-10-26 | 17.91 | $17.89 | 1.9M |
| 2023-10-25 | 18.07 | $17.54 | 2.9M |
| 2023-10-24 | 18.40 | $18.47 | 2.4M |
| 2023-10-23 | 18.52 | $18.27 | 2.3M |
| 2023-10-20 | 18.74 | $18.44 | 1.6M |
| 2023-10-19 | 18.97 | $18.69 | 1.5M |
| 2023-10-18 | 19.17 | $19.33 | 1.2M |
| 2023-10-17 | 19.24 | $20.17 | 1.2M |
| 2023-10-16 | 19.06 | $19.89 | 1.3M |
| 2023-10-13 | 18.94 | $19.25 | 1.1M |
| 2023-10-12 | 19.02 | $19.62 | 635183 |
| 2023-10-11 | 19.01 | $19.95 | 1.1M |
| 2023-10-10 | 18.92 | $19.50 | 859351 |
| 2023-10-09 | 18.96 | $19.43 | 868006 |
| 2023-10-06 | 19.05 | $19.18 | 1.6M |
| 2023-10-05 | 19.26 | $19.47 | 1.1M |
| 2023-10-04 | 19.45 | $19.49 | 1.4M |
| 2023-10-03 | 19.69 | $19.19 | 1.1M |
| 2023-10-02 | 20.09 | $20.03 | 1.1M |
| 2023-09-29 | 20.33 | $20.61 | 983749 |
| 2023-09-28 | 20.46 | $20.53 | 1.1M |
| 2023-09-27 | 20.66 | $20.21 | 985240 |
| 2023-09-26 | 21.02 | $20.24 | 1.2M |
| 2023-09-25 | 21.47 | $20.73 | 1.2M |
| 2023-09-22 | 21.86 | $21.00 | 1.3M |
| 2023-09-21 | 22.27 | $21.30 | 1.7M |
| 2023-09-20 | 22.68 | $22.79 | 1.2M |
| 2023-09-19 | 22.71 | $22.75 | 763400 |
| 2023-09-18 | 22.77 | $22.59 | 1.0M |
| 2023-09-15 | 22.90 | $22.87 | 19.5M |
| 2023-09-14 | 22.98 | $22.84 | 1.7M |
| 2023-09-13 | 23.08 | $22.24 | 1.6M |
| 2023-09-12 | 23.40 | $23.05 | 1.1M |
| 2023-09-11 | 23.54 | $23.24 | 688800 |
| 2023-09-08 | 23.64 | $23.77 | 825928 |
| 2023-09-07 | 23.61 | $23.70 | 1.7M |
| 2023-09-06 | 23.59 | $23.96 | 1.1M |
| 2023-09-05 | 23.48 | $23.98 | 1.8M |
| 2023-09-01 | 23.35 | $24.09 | 602749 |
| 2023-08-31 | 23.15 | $23.83 | 672435 |
| 2023-08-30 | 23.00 | $24.02 | 1.6M |
| 2023-08-29 | 22.77 | $23.98 | 771200 |
| 2023-08-28 | 22.50 | $23.43 | 603800 |
| 2023-08-25 | 22.37 | $22.84 | 694639 |
| 2023-08-24 | 22.39 | $22.93 | 697800 |
| 2023-08-23 | 22.41 | $23.10 | 959002 |
| 2023-08-22 | 22.40 | $22.43 | 827424 |
| 2023-08-21 | 22.60 | $22.21 | 827400 |
| 2023-08-18 | 22.94 | $22.42 | 795400 |
| 2023-08-17 | 23.29 | $22.80 | 967200 |
| 2023-08-16 | 23.60 | $22.92 | 738906 |
| 2023-08-15 | 23.96 | $23.24 | 1.1M |
| 2023-08-14 | 24.30 | $23.95 | 666540 |
| 2023-08-11 | 24.49 | $24.62 | 1.0M |
| 2023-08-10 | 24.51 | $24.27 | 1.3M |
| 2023-08-09 | 24.65 | $24.26 | 1.6M |
| 2023-08-08 | 24.83 | $24.69 | 576300 |
| 2023-08-07 | 24.90 | $25.06 | 585506 |
| 2023-08-04 | 24.88 | $24.67 | 881213 |
| 2023-08-03 | 24.97 | $24.39 | 963319 |
| 2023-08-02 | 25.17 | $24.44 | 1.0M |
| 2023-08-01 | 25.40 | $24.49 | 1.1M |
| 2023-07-31 | 25.65 | $25.27 | 1.3M |
| 2023-07-28 | 25.71 | $25.22 | 1.0M |
| 2023-07-27 | 25.78 | $24.69 | 1.4M |
| 2023-07-26 | 26.03 | $25.50 | 1.5M |
| 2023-07-25 | 26.06 | $25.37 | 749100 |
| 2023-07-24 | 26.13 | $25.51 | 1.3M |
| 2023-07-21 | 26.16 | $25.49 | 638231 |
| 2023-07-20 | 26.18 | $25.51 | 996202 |
| 2023-07-19 | 26.18 | $26.26 | 860004 |
| 2023-07-18 | 25.93 | $25.50 | 1.0M |
| 2023-07-17 | 25.85 | $25.31 | 1.2M |
| 2023-07-14 | 25.80 | $25.54 | 836749 |
| 2023-07-13 | 25.64 | $25.74 | 1.3M |
| 2023-07-12 | 25.37 | $25.30 | 1.6M |
| 2023-07-11 | 25.15 | $25.30 | 999447 |
| 2023-07-10 | 24.88 | $24.75 | 781300 |
| 2023-07-07 | 24.70 | $24.91 | 1.0M |
| 2023-07-06 | 24.42 | $24.28 | 792123 |
| 2023-07-05 | 24.27 | $24.52 | 899600 |
| 2023-07-03 | 23.99 | $24.73 | 634916 |
| 2023-06-30 | 23.57 | $23.91 | 1.3M |
| 2023-06-29 | 23.30 | $23.86 | 1.5M |
| 2023-06-28 | 22.99 | $23.31 | 1.9M |
| 2023-06-27 | 22.77 | $23.28 | 1.4M |
| 2023-06-26 | 22.50 | $22.70 | 1.0M |
| 2023-06-23 | 22.36 | $21.23 | 1.6M |
| 2023-06-22 | 22.64 | $21.57 | 991000 |
| 2023-06-21 | 22.88 | $22.30 | 611985 |
| 2023-06-20 | 22.92 | $22.50 | 687406 |
| 2023-06-16 | 22.90 | $22.89 | 1.7M |
| 2023-06-15 | 22.75 | $22.90 | 914400 |
| 2023-06-14 | 22.54 | $22.48 | 1.1M |
| 2023-06-13 | 22.42 | $22.62 | 1.1M |
| 2023-06-12 | 22.22 | $22.43 | 742358 |
| 2023-06-09 | 22.03 | $22.56 | 915700 |
| 2023-06-08 | 21.75 | $22.60 | 778400 |
| 2023-06-07 | 21.39 | $22.98 | 1.2M |
| 2023-06-06 | 20.84 | $21.74 | 953200 |
| 2023-06-05 | 20.56 | $20.84 | 957136 |
| 2023-06-02 | 20.50 | $21.28 | 1.3M |
| 2023-06-01 | 20.30 | $20.27 | 1.4M |
| 2023-05-31 | 20.38 | $20.68 | 1.3M |
| 2023-05-30 | 20.36 | $20.76 | 855000 |
| 2023-05-26 | 20.31 | $20.41 | 945538 |
| 2023-05-25 | 20.38 | $20.26 | 1.1M |
| 2023-05-24 | 20.51 | $20.51 | 1.0M |
| 2023-05-23 | 20.60 | $21.15 | 1.9M |
| 2023-05-22 | 20.52 | $20.94 | 1.0M |
| 2023-05-19 | 20.50 | $20.58 | 2.1M |
| 2023-05-18 | 20.60 | $20.67 | 1.1M |
| 2023-05-17 | 20.70 | $20.62 | 1.4M |
| 2023-05-16 | 20.85 | $20.08 | 974105 |
| 2023-05-15 | 21.21 | $20.73 | 947546 |
| 2023-05-12 | 21.45 | $20.74 | 1.3M |
| 2023-05-11 | 21.75 | $21.31 | 1.1M |
| 2023-05-10 | 21.94 | $21.67 | 860500 |
| 2023-05-09 | 22.06 | $21.72 | 1.5M |
| 2023-05-08 | 22.20 | $21.87 | 844618 |
| 2023-05-05 | 22.33 | $22.25 | 1.0M |
| 2023-05-04 | 22.36 | $21.88 | 818800 |
| 2023-05-03 | 22.52 | $21.73 | 1.4M |
| 2023-05-02 | 22.77 | $22.07 | 1.1M |
| 2023-05-01 | 22.96 | $22.85 | 1.2M |
| 2023-04-28 | 22.94 | $22.92 | 1.4M |
| 2023-04-27 | 22.91 | $22.64 | 1.4M |
| 2023-04-26 | 22.95 | $22.36 | 2.3M |
| 2023-04-25 | 23.08 | $22.50 | 1.2M |
| 2023-04-24 | 23.21 | $22.80 | 999300 |
| 2023-04-21 | 23.26 | $22.84 | 1.2M |
| 2023-04-20 | 23.31 | $23.05 | 904334 |
| 2023-04-19 | 23.30 | $23.56 | 1.5M |
| 2023-04-18 | 23.13 | $23.02 | 892800 |
| 2023-04-17 | 23.09 | $23.41 | 1.3M |
| 2023-04-14 | 22.91 | $22.67 | 1.0M |
| 2023-04-13 | 22.94 | $22.92 | 924513 |
| 2023-04-12 | 22.89 | $22.95 | 1.2M |
| 2023-04-11 | 22.82 | $23.51 | 1.7M |
| 2023-04-10 | 22.56 | $23.21 | 1.2M |
| 2023-04-06 | 22.35 | $23.25 | 773501 |
| 2023-04-05 | 22.08 | $23.15 | 1.1M |
| 2023-04-04 | 21.80 | $22.96 | 970300 |
| 2023-04-03 | 21.53 | $23.06 | 1.0M |
| 2023-03-31 | 21.19 | $23.19 | 1.3M |
| 2023-03-30 | 20.74 | $22.79 | 1.7M |
| 2023-03-29 | 20.35 | $22.55 | 1.4M |
| 2023-03-28 | 19.98 | $21.65 | 1.2M |
| 2023-03-27 | 19.85 | $21.34 | 2.0M |
| 2023-03-24 | 19.82 | $20.78 | 2.1M |
| 2023-03-23 | 19.99 | $19.82 | 1.5M |
| 2023-03-22 | 20.55 | $20.88 | 2.0M |
| 2023-03-21 | 20.93 | $22.01 | 1.8M |
| 2023-03-20 | 21.07 | $21.13 | 1.1M |
| 2023-03-17 | 21.56 | $20.75 | 2.5M |
| 2023-03-16 | 22.31 | $21.72 | 1.6M |
| 2023-03-15 | 22.96 | $22.48 | 1.7M |
| 2023-03-14 | 23.53 | $22.48 | 2.1M |
| 2023-03-13 | 24.26 | $23.22 | 1.7M |
| 2023-03-10 | 24.94 | $23.62 | 1.4M |
| 2023-03-09 | 25.66 | $25.21 | 1.9M |
| 2023-03-08 | 26.06 | $26.21 | 595209 |
| 2023-03-07 | 26.24 | $26.07 | 687800 |
| 2023-03-06 | 26.52 | $26.88 | 1.1M |
| 2023-03-03 | 26.62 | $27.19 | 573900 |
| 2023-03-02 | 26.66 | $27.15 | 748131 |
| 2023-03-01 | 26.74 | $26.87 | 1.4M |
| 2023-02-28 | 26.95 | $26.50 | 2.0M |
| 2023-02-27 | 27.32 | $26.69 | 570900 |
| 2023-02-24 | 27.74 | $27.05 | 676233 |
| 2023-02-23 | 28.14 | $27.35 | 525300 |
| 2023-02-22 | 28.55 | $27.34 | 1.1M |
| 2023-02-21 | 29.05 | $27.64 | 554300 |
| 2023-02-17 | 29.58 | $28.42 | 953600 |
| 2023-02-16 | 29.97 | $29.30 | 686100 |
| 2023-02-15 | 30.17 | $30.08 | 410000 |
| 2023-02-14 | 30.15 | $29.93 | 525680 |
| 2023-02-13 | 30.18 | $30.21 | 404212 |
| 2023-02-10 | 30.13 | $29.68 | 475300 |
| 2023-02-09 | 30.22 | $29.31 | 855874 |
| 2023-02-08 | 30.44 | $29.69 | 1.0M |
| 2023-02-07 | 30.59 | $29.84 | 1.3M |
| 2023-02-06 | 30.71 | $29.99 | 675723 |
| 2023-02-03 | 30.80 | $30.80 | 934600 |
| 2023-02-02 | 30.64 | $31.58 | 1.4M |
| 2023-02-01 | 30.19 | $30.45 | 1.0M |
| 2023-01-31 | 29.99 | $30.37 | 2.5M |
| 2023-01-30 | 29.76 | $29.82 | 458934 |
| 2023-01-27 | 29.65 | $30.23 | 581836 |
| 2023-01-26 | 29.38 | $29.14 | 561335 |
| 2023-01-25 | 29.39 | $29.19 | 514331 |
| 2023-01-24 | 29.38 | $28.82 | 636900 |
| 2023-01-23 | 29.48 | $29.43 | 389653 |
| 2023-01-20 | 29.40 | $29.19 | 530641 |
| 2023-01-19 | 29.38 | $28.88 | 721235 |
| 2023-01-18 | 29.44 | $29.36 | 648249 |
| 2023-01-17 | 29.36 | $29.91 | 477000 |
| 2023-01-13 | 29.07 | $29.86 | 424907 |
| 2023-01-12 | 28.74 | $30.00 | 596300 |
| 2023-01-11 | 28.28 | $29.34 | 630071 |
| 2023-01-10 | 27.93 | $28.30 | 2.0M |
| 2023-01-09 | 27.84 | $27.92 | 1.5M |
| 2023-01-06 | 27.85 | $28.27 | 462900 |
| 2023-01-05 | 27.76 | $27.46 | 599718 |
| 2023-01-04 | 27.90 | $28.57 | 579442 |
| 2023-01-03 | 27.72 | $28.10 | 602811 |
| 2022-12-30 | 27.67 | $27.98 | 545137 |
| 2022-12-29 | 27.64 | $28.03 | 699232 |
| 2022-12-28 | 27.59 | $27.21 | 633230 |
| 2022-12-27 | 27.80 | $28.14 | 519848 |
| 2022-12-23 | 27.76 | $27.78 | 432619 |
| 2022-12-22 | 27.84 | $27.67 | 555238 |
| 2022-12-21 | 27.97 | $27.82 | 635700 |
| 2022-12-20 | 28.08 | $27.50 | 539322 |
| 2022-12-19 | 28.33 | $27.44 | 792532 |
| 2022-12-16 | 28.65 | $27.83 | 1.9M |
| 2022-12-15 | 28.92 | $28.94 | 1.2M |
| 2022-12-14 | 28.89 | $29.46 | 1.1M |
| 2022-12-13 | 28.69 | $29.29 | 1.0M |
| 2022-12-12 | 28.50 | $28.65 | 553808 |
| 2022-12-09 | 28.48 | $28.65 | 1.2M |
| 2022-12-08 | 28.44 | $27.82 | 635920 |
| 2022-12-07 | 28.66 | $27.63 | 910510 |
| 2022-12-06 | 28.99 | $27.71 | 849508 |
| 2022-12-05 | 29.37 | $28.29 | 641600 |
| 2022-12-02 | 29.63 | $29.36 | 692308 |
| 2022-12-01 | 29.61 | $29.34 | 804802 |
| 2022-11-30 | 29.58 | $29.80 | 850442 |
| 2022-11-29 | 29.38 | $29.29 | 465800 |
| 2022-11-28 | 29.30 | $28.76 | 625187 |
| 2022-11-25 | 29.36 | $29.25 | 245434 |
| 2022-11-23 | 29.27 | $28.75 | 334617 |
| 2022-11-22 | 29.31 | $29.05 | 712442 |
| 2022-11-21 | 29.26 | $28.41 | 446600 |
| 2022-11-18 | 29.38 | $28.23 | 590600 |
| 2022-11-17 | 29.58 | $28.48 | 664700 |
| 2022-11-16 | 29.73 | $28.70 | 499531 |
| 2022-11-15 | 29.83 | $29.47 | 768312 |
| 2022-11-14 | 29.69 | $29.36 | 681200 |
| 2022-11-11 | 29.54 | $30.29 | 964700 |
| 2022-11-10 | 29.05 | $29.95 | 556329 |
| 2022-11-09 | 28.54 | $27.84 | 491100 |
| 2022-11-08 | 28.58 | $28.39 | 744513 |
| 2022-11-07 | 28.44 | $28.33 | 502216 |
| 2022-11-04 | 28.29 | $28.44 | 752200 |
| 2022-11-03 | 28.05 | $27.58 | 1.6M |
| 2022-11-02 | 28.03 | $27.99 | 1.3M |
| 2022-11-01 | 27.87 | $28.22 | 648500 |
| 2022-10-31 | 27.59 | $28.23 | 882812 |
| 2022-10-28 | 27.23 | $28.25 | 827700 |
| 2022-10-27 | 26.80 | $27.75 | 801955 |
| 2022-10-26 | 26.42 | $27.81 | 1.5M |
| 2022-10-25 | 25.95 | $27.41 | 1.1M |
| 2022-10-24 | 25.51 | $26.14 | 1.3M |
| 2022-10-21 | 25.39 | $25.99 | 936206 |
| 2022-10-20 | 25.30 | $25.65 | 906949 |
| 2022-10-19 | 25.30 | $25.43 | 1.0M |
| 2022-10-18 | 25.40 | $26.40 | 1.3M |
| 2022-10-17 | 25.22 | $26.70 | 1.0M |
| 2022-10-14 | 24.93 | $25.82 | 910611 |
| 2022-10-13 | 24.87 | $25.77 | 1.2M |
| 2022-10-12 | 24.84 | $25.34 | 683511 |
| 2022-10-11 | 24.96 | $25.44 | 1.2M |
| 2022-10-10 | 25.10 | $25.16 | 2.6M |
| 2022-10-07 | 25.39 | $24.72 | 1.1M |
| 2022-10-06 | 25.90 | $25.57 | 1.6M |
| 2022-10-05 | 26.28 | $26.09 | 1.5M |
| 2022-10-04 | 26.60 | $27.77 | 1.8M |
| 2022-10-03 | 26.48 | $26.98 | 1.3M |
| 2022-09-30 | 26.61 | $26.96 | 1.3M |
| 2022-09-29 | 26.80 | $26.66 | 1.4M |
| 2022-09-28 | 27.15 | $27.82 | 2.0M |
| 2022-09-27 | 27.23 | $26.53 | 1.6M |
| 2022-09-26 | 27.76 | $26.41 | 1.1M |
| 2022-09-23 | 28.47 | $27.51 | 1.2M |
| 2022-09-22 | 29.00 | $28.39 | 889131 |
| 2022-09-21 | 29.38 | $28.79 | 971400 |
| 2022-09-20 | 29.74 | $29.66 | 730730 |
| 2022-09-19 | 29.92 | $30.30 | 789313 |
| 2022-09-16 | 29.94 | $30.34 | 2.8M |
| 2022-09-15 | 29.98 | $29.65 | 1.3M |
| 2022-09-14 | 30.25 | $30.35 | 813646 |
| 2022-09-13 | 30.37 | $30.54 | 849600 |
| 2022-09-12 | 30.47 | $31.87 | 736600 |
| 2022-09-09 | 30.19 | $31.33 | 654100 |
| 2022-09-08 | 30.04 | $30.98 | 922700 |
| 2022-09-07 | 29.98 | $30.74 | 703300 |
| 2022-09-06 | 30.00 | $29.99 | 877000 |
| 2022-09-02 | 30.29 | $30.09 | 940200 |
| 2022-09-01 | 30.64 | $30.08 | 747222 |
| 2022-08-31 | 31.07 | $30.41 | 691431 |
| 2022-08-30 | 31.52 | $30.79 | 1.0M |
| 2022-08-29 | 31.96 | $31.32 | 729500 |
| 2022-08-26 | 32.35 | $31.53 | 1.0M |
| 2022-08-25 | 32.76 | $32.12 | 709600 |
| 2022-08-24 | 33.08 | $31.92 | 876900 |
| 2022-08-23 | 33.55 | $32.30 | 695300 |
| 2022-08-22 | 34.00 | $32.28 | 716800 |
| 2022-08-19 | 34.57 | $33.54 | 1.2M |
| 2022-08-18 | 34.85 | $34.23 | 1.4M |
| 2022-08-17 | 34.97 | $34.53 | 516300 |
| 2022-08-16 | 35.02 | $35.21 | 555622 |
| 2022-08-15 | 34.86 | $35.06 | 687629 |
| 2022-08-12 | 34.72 | $35.46 | 905035 |
| 2022-08-11 | 34.41 | $35.35 | 1.1M |
| 2022-08-10 | 34.06 | $34.48 | 730300 |
| 2022-08-09 | 33.92 | $33.55 | 624900 |
| 2022-08-08 | 34.04 | $33.63 | 700400 |
| 2022-08-05 | 34.16 | $33.18 | 673700 |
| 2022-08-04 | 34.46 | $33.14 | 898300 |
| 2022-08-03 | 34.83 | $33.88 | 836176 |
| 2022-08-02 | 35.05 | $34.22 | 970637 |
| 2022-08-01 | 35.20 | $35.31 | 685889 |
| 2022-07-29 | 35.03 | $35.57 | 756513 |
| 2022-07-28 | 34.74 | $35.07 | 653000 |
| 2022-07-27 | 34.55 | $34.54 | 762313 |
| 2022-07-26 | 34.47 | $34.59 | 682639 |
| 2022-07-25 | 34.37 | $35.03 | 1.1M |
| 2022-07-22 | 34.10 | $34.63 | 753038 |
| 2022-07-21 | 33.91 | $34.24 | 863400 |
| 2022-07-20 | 33.80 | $34.44 | 1.1M |
| 2022-07-19 | 33.61 | $34.62 | 622400 |
| 2022-07-18 | 33.32 | $33.74 | 604400 |
| 2022-07-15 | 33.26 | $33.72 | 1.1M |
| 2022-07-14 | 33.21 | $33.05 | 681600 |
| 2022-07-13 | 33.37 | $33.28 | 546900 |
| 2022-07-12 | 33.51 | $33.66 | 630801 |
| 2022-07-11 | 33.56 | $33.18 | 684800 |
| 2022-07-08 | 33.80 | $33.57 | 464000 |
| 2022-07-07 | 33.97 | $34.29 | 406532 |
| 2022-07-06 | 33.97 | $34.14 | 742400 |
| 2022-07-05 | 34.02 | $34.89 | 823939 |
| 2022-07-01 | 33.87 | $34.72 | 685703 |
| 2022-06-30 | 33.75 | $34.19 | 995300 |
| 2022-06-29 | 33.78 | $34.78 | 767500 |
| 2022-06-28 | 33.66 | $35.07 | 1.2M |
| 2022-06-27 | 33.44 | $34.78 | 842300 |
| 2022-06-24 | 33.29 | $34.49 | 1.4M |
| 2022-06-23 | 33.23 | $33.87 | 781033 |
| 2022-06-22 | 33.38 | $33.72 | 774018 |
| 2022-06-21 | 33.63 | $33.74 | 1.1M |
| 2022-06-17 | 33.96 | $33.81 | 1.3M |
| 2022-06-16 | 34.37 | $33.20 | 845710 |
| 2022-06-15 | 35.10 | $34.22 | 1.2M |
| 2022-06-14 | 35.68 | $33.64 | 1.3M |
| 2022-06-13 | 36.59 | $34.04 | 1.4M |
| 2022-06-10 | 37.60 | $36.60 | 759324 |
| 2022-06-09 | 38.03 | $37.06 | 751430 |
| 2022-06-08 | 38.41 | $38.26 | 588317 |
| 2022-06-07 | 38.50 | $39.09 | 586731 |
| 2022-06-06 | 38.36 | $38.32 | 559796 |
| 2022-06-03 | 38.45 | $38.35 | 574500 |
| 2022-06-02 | 38.55 | $39.07 | 441047 |
| 2022-06-01 | 38.45 | $38.82 | 543046 |
| 2022-05-31 | 38.42 | $39.29 | 949200 |
| 2022-05-27 | 38.25 | $39.52 | 506600 |
| 2022-05-26 | 37.98 | $38.54 | 546500 |
| 2022-05-25 | 37.98 | $38.78 | 579600 |
| 2022-05-24 | 37.92 | $38.73 | 802920 |
| 2022-05-23 | 37.88 | $38.67 | 558500 |
| 2022-05-20 | 37.87 | $38.19 | 791300 |
| 2022-05-19 | 38.04 | $38.62 | 760600 |
| 2022-05-18 | 38.12 | $39.35 | 772039 |
| 2022-05-17 | 38.02 | $40.14 | 753012 |
| 2022-05-16 | 37.68 | $38.79 | 610300 |
| 2022-05-13 | 37.71 | $38.84 | 1.0M |
| 2022-05-12 | 37.76 | $38.29 | 1.0M |
| 2022-05-11 | 38.04 | $37.33 | 651500 |
| 2022-05-10 | 38.70 | $37.55 | 1.1M |
| 2022-05-09 | 39.48 | $38.33 | 531609 |
| 2022-05-06 | 40.20 | $39.68 | 628578 |
| 2022-05-05 | 40.67 | $40.30 | 348000 |
| 2022-05-04 | 41.07 | $41.19 | 489542 |
| 2022-05-03 | 41.29 | $40.78 | 574700 |
| 2022-05-02 | 41.72 | $40.06 | 671831 |
| 2022-04-29 | 42.47 | $40.84 | 963700 |
| 2022-04-28 | 43.16 | $43.00 | 541932 |
| 2022-04-27 | 43.32 | $42.46 | 1.2M |
| 2022-04-26 | 43.69 | $43.12 | 455847 |
| 2022-04-25 | 43.94 | $43.97 | 585900 |
| 2022-04-22 | 43.98 | $43.89 | 527900 |
| 2022-04-21 | 44.05 | $44.87 | 556600 |
| 2022-04-20 | 43.83 | $44.86 | 545950 |
| 2022-04-19 | 43.57 | $44.23 | 403100 |
| 2022-04-18 | 43.47 | $43.35 | 253716 |
| 2022-04-14 | 43.62 | $43.67 | 457307 |
| 2022-04-13 | 43.71 | $43.48 | 440724 |
| 2022-04-12 | 43.89 | $42.99 | 410600 |
| 2022-04-11 | 44.27 | $43.16 | 499223 |
| 2022-04-08 | 44.67 | $43.18 | 556200 |
| 2022-04-07 | 45.16 | $43.32 | 570704 |
| 2022-04-06 | 45.71 | $44.46 | 313200 |
| 2022-04-05 | 46.01 | $44.63 | 542209 |
| 2022-04-04 | 46.31 | $45.65 | 380800 |
| 2022-04-01 | 46.34 | $46.59 | 467705 |
| 2022-03-31 | 46.06 | $45.74 | 676529 |
| 2022-03-30 | 45.98 | $46.56 | 424015 |
| 2022-03-29 | 45.61 | $46.83 | 861300 |
| 2022-03-28 | 45.07 | $45.32 | 726500 |
| 2022-03-25 | 44.87 | $45.50 | 614300 |
| 2022-03-24 | 44.57 | $44.46 | 449100 |
| 2022-03-23 | 44.52 | $43.79 | 474106 |
| 2022-03-22 | 44.67 | $44.66 | 381418 |
| 2022-03-21 | 44.57 | $44.54 | 371600 |
| 2022-03-18 | 44.49 | $44.61 | 1.0M |
| 2022-03-17 | 44.35 | $44.60 | 759100 |
| 2022-03-16 | 44.18 | $43.85 | 667000 |
| 2022-03-15 | 44.21 | $43.66 | 446500 |
| 2022-03-14 | 44.29 | $43.73 | 421511 |
| 2022-03-11 | 44.37 | $44.19 | 356400 |
| 2022-03-10 | 44.31 | $44.54 | 486323 |
| 2022-03-09 | 44.12 | $44.74 | 642012 |
| 2022-03-08 | 43.82 | $43.72 | 730500 |
| 2022-03-07 | 43.78 | $43.84 | 798300 |
| 2022-03-04 | 43.68 | $43.95 | 976000 |
| 2022-03-03 | 43.52 | $43.85 | 615900 |
| 2022-03-02 | 43.36 | $43.79 | 1.0M |
| 2022-03-01 | 43.18 | $43.49 | 1.1M |
| 2022-02-28 | 43.06 | $43.60 | 1.7M |
| 2022-02-25 | 42.88 | $43.84 | 717400 |
| 2022-02-24 | 42.58 | $42.63 | 1.3M |
| 2022-02-23 | 42.60 | $42.24 | 813824 |
| 2022-02-22 | 42.76 | $43.02 | 912520 |
| 2022-02-18 | 42.72 | $43.13 | 1.2M |
| 2022-02-17 | 42.63 | $43.97 | 1.3M |
| 2022-02-16 | 42.26 | $43.92 | 2.5M |
| 2022-02-15 | 41.84 | $43.26 | 1.3M |
| 2022-02-14 | 41.54 | $42.03 | 1.0M |
| 2022-02-11 | 41.59 | $42.16 | 839433 |
| 2022-02-10 | 41.62 | $41.33 | 861400 |
| 2022-02-09 | 41.94 | $41.93 | 1.6M |
| 2022-02-08 | 42.15 | $42.08 | 939252 |
| 2022-02-07 | 42.37 | $42.62 | 840531 |
| 2022-02-04 | 42.49 | $42.61 | 998300 |
| 2022-02-03 | 42.65 | $42.84 | 468232 |
| 2022-02-02 | 42.79 | $43.35 | 873600 |
| 2022-02-01 | 42.81 | $43.40 | 1.0M |
| 2022-01-31 | 42.83 | $43.12 | 998900 |
| 2022-01-28 | 42.96 | $42.61 | 857400 |
| 2022-01-27 | 43.29 | $41.79 | 735100 |
| 2022-01-26 | 43.97 | $42.72 | 949500 |
| 2022-01-25 | 44.51 | $42.94 | 1.1M |
| 2022-01-24 | 45.10 | $43.27 | 1.6M |
| 2022-01-21 | 45.73 | $43.36 | 959807 |
| 2022-01-20 | 46.45 | $44.08 | 688400 |
| 2022-01-19 | 47.10 | $45.50 | 586638 |
| 2022-01-18 | 47.43 | $46.92 | 957800 |
| 2022-01-14 | 47.37 | $47.29 | 964130 |
| 2022-01-13 | 47.15 | $47.13 | 776800 |
| 2022-01-12 | 46.93 | $46.70 | 729809 |
| 2022-01-11 | 46.78 | $46.81 | 705335 |
| 2022-01-10 | 46.55 | $46.81 | 1.2M |
| 2022-01-07 | 46.26 | $46.85 | 856700 |
| 2022-01-06 | 45.87 | $46.61 | 471000 |
| 2022-01-05 | 45.47 | $45.95 | 854700 |
| 2022-01-04 | 45.18 | $46.46 | 616700 |
| 2022-01-03 | 44.66 | $45.57 | 646100 |
| 2021-12-31 | 44.30 | $44.59 | 710510 |
| 2021-12-30 | 44.18 | $44.90 | 771700 |
| 2021-12-29 | 43.93 | $44.80 | 940500 |
| 2021-12-28 | 43.66 | $44.54 | 1.8M |
| 2021-12-27 | 43.41 | $44.10 | 1.5M |
| 2021-12-23 | 43.26 | $43.81 | 1.0M |
| 2021-12-22 | 43.18 | $43.79 | 1.5M |
| 2021-12-21 | 43.10 | $43.64 | 753800 |
| 2021-12-20 | 43.05 | $42.12 | 1.1M |
| 2021-12-17 | 43.48 | $43.54 | 1.8M |
| 2021-12-16 | 43.57 | $43.73 | 1.2M |
| 2021-12-15 | 43.63 | $44.28 | 1.0M |
| 2021-12-14 | 43.53 | $44.04 | 1.2M |
| 2021-12-13 | 43.50 | $43.90 | 1.4M |
| 2021-12-10 | 43.52 | $44.28 | 731500 |
| 2021-12-09 | 43.44 | $44.25 | 1.1M |
| 2021-12-08 | 43.35 | $44.44 | 1.6M |
| 2021-12-07 | 43.21 | $44.02 | 636800 |
| 2021-12-06 | 43.18 | $44.10 | 1.2M |
| 2021-12-03 | 43.13 | $42.53 | 1.2M |
| 2021-12-02 | 43.59 | $43.51 | 1.1M |
| 2021-12-01 | 43.86 | $42.23 | 545200 |
| 2021-11-30 | 44.60 | $43.20 | 908706 |
| 2021-11-29 | 45.21 | $43.95 | 565645 |
| 2021-11-26 | 45.72 | $44.10 | 296700 |
| 2021-11-24 | 46.30 | $46.39 | 428247 |
| 2021-11-23 | 46.28 | $46.01 | 451500 |
| 2021-11-22 | 46.37 | $45.83 | 543336 |
| 2021-11-19 | 46.55 | $45.51 | 670300 |
| 2021-11-18 | 46.86 | $46.30 | 415503 |
| 2021-11-17 | 46.98 | $46.15 | 504738 |
| 2021-11-16 | 47.17 | $46.60 | 789200 |
| 2021-11-15 | 47.25 | $47.28 | 527900 |
| 2021-11-12 | 47.13 | $47.25 | 1.3M |
| 2021-11-11 | 46.98 | $47.24 | 356134 |
| 2021-11-10 | 46.79 | $47.07 | 541909 |
| 2021-11-09 | 46.61 | $46.79 | 492943 |
| 2021-11-08 | 46.47 | $46.82 | 588600 |
| 2021-11-05 | 46.29 | $47.05 | 595777 |
| 2021-11-04 | 45.99 | $46.10 | 1.1M |
| 2021-11-03 | 45.93 | $46.76 | 617000 |
| 2021-11-02 | 45.64 | $45.39 | 839000 |
| 2021-11-01 | 45.71 | $45.82 | 572404 |
| 2021-10-29 | 45.67 | $44.84 | 814837 |
| 2021-10-28 | 45.93 | $45.38 | 615700 |
| 2021-10-27 | 46.07 | $44.88 | 845107 |
| 2021-10-26 | 46.40 | $45.59 | 545448 |
| 2021-10-25 | 46.56 | $45.94 | 463510 |
| 2021-10-22 | 46.65 | $46.40 | 358848 |
| 2021-10-21 | 46.60 | $46.17 | 427500 |
| 2021-10-20 | 46.60 | $46.95 | 471300 |
| 2021-10-19 | 46.34 | $45.75 | 548500 |
| 2021-10-18 | 46.40 | $46.33 | 400900 |
| 2021-10-15 | 46.28 | $46.55 | 341800 |
| 2021-10-14 | 46.06 | $46.54 | 313831 |
| 2021-10-13 | 45.78 | $45.98 | 472900 |
| 2021-10-12 | 45.61 | $46.23 | 425500 |
| 2021-10-11 | 45.33 | $45.84 | 332000 |
| 2021-10-08 | 45.10 | $45.47 | 320100 |
| 2021-10-07 | 44.93 | $45.23 | 455219 |
| 2021-10-06 | 44.81 | $45.11 | 577800 |
| 2021-10-05 | 44.70 | $44.65 | 815908 |
| 2021-10-04 | 44.70 | $45.21 | 720249 |
| 2021-10-01 | 44.54 | $45.29 | 370719 |
| 2021-09-30 | 44.31 | $43.86 | 727447 |
| 2021-09-29 | 44.50 | $45.17 | 443028 |
| 2021-09-28 | 44.31 | $44.83 | 773546 |
| 2021-09-27 | 44.19 | $44.76 | 627500 |
| 2021-09-24 | 44.08 | $44.51 | 564432 |
| 2021-09-23 | 44.02 | $44.52 | 803800 |
| 2021-09-22 | 43.96 | $44.43 | 514200 |
| 2021-09-21 | 43.93 | $43.85 | 540434 |
| 2021-09-20 | 44.08 | $43.84 | 569100 |
| 2021-09-17 | 44.27 | $44.15 | 1.5M |
| 2021-09-16 | 44.42 | $44.57 | 764900 |
| 2021-09-15 | 44.48 | $44.91 | 1.1M |
| 2021-09-14 | 44.45 | $43.83 | 528027 |
| 2021-09-13 | 44.76 | $44.19 | 897600 |
| 2021-09-10 | 45.04 | $43.13 | 1.1M |
| 2021-09-09 | 45.71 | $44.87 | 762643 |
| 2021-09-08 | 45.99 | $46.24 | 528217 |
| 2021-09-07 | 45.89 | $45.95 | 863727 |
| 2021-09-03 | 45.86 | $46.26 | 785131 |
| 2021-09-02 | 45.73 | $46.46 | 994100 |
| 2021-09-01 | 45.51 | $46.33 | 729400 |
| 2021-08-31 | 45.29 | $45.69 | 1.1M |
| 2021-08-30 | 45.23 | $45.55 | 791600 |
| 2021-08-27 | 45.20 | $45.67 | 659300 |
| 2021-08-26 | 45.13 | $45.04 | 572808 |
| 2021-08-25 | 45.26 | $45.25 | 671200 |
| 2021-08-24 | 45.36 | $45.72 | 512000 |
| 2021-08-23 | 45.33 | $45.67 | 536700 |
| 2021-08-20 | 45.32 | $45.16 | 565908 |
| 2021-08-19 | 45.48 | $45.22 | 273863 |
| 2021-08-18 | 45.67 | $45.13 | 405000 |
| 2021-08-17 | 45.93 | $45.77 | 361200 |
| 2021-08-16 | 46.04 | $45.55 | 488700 |
| 2021-08-13 | 46.26 | $45.90 | 308300 |
| 2021-08-12 | 46.41 | $45.81 | 507847 |
| 2021-08-11 | 46.64 | $46.38 | 510700 |
| 2021-08-10 | 46.72 | $45.92 | 403600 |
| 2021-08-09 | 46.98 | $46.65 | 261600 |
| 2021-08-06 | 47.06 | $47.20 | 443434 |
| 2021-08-05 | 46.98 | $46.73 | 556100 |
| 2021-08-04 | 47.02 | $45.62 | 560800 |
| 2021-08-03 | 47.43 | $46.54 | 623724 |
| 2021-08-02 | 47.63 | $46.89 | 559548 |
| 2021-07-30 | 47.76 | $47.69 | 875700 |
| 2021-07-29 | 47.65 | $48.04 | 600423 |
| 2021-07-28 | 47.41 | $47.55 | 1.1M |
| 2021-07-27 | 47.26 | $47.13 | 1.2M |
| 2021-07-26 | 47.20 | $47.02 | 409545 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.59
2026-07-23
Close Price
$32.78
Vol: 1.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.55
Average
48.67
Maximum
79.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 66.59 | $32.78 | 1.3M |
| 2026-07-22 | 65.38 | $32.50 | 1.8M |
| 2026-07-21 | 70.43 | $33.08 | 1.5M |
| 2026-07-20 | 70.02 | $32.97 | 1.5M |
| 2026-07-17 | 73.14 | $33.32 | 992147 |
| 2026-07-16 | 73.95 | $33.41 | 1.2M |
| 2026-07-15 | 70.32 | $32.36 | 1.4M |
| 2026-07-14 | 69.28 | $32.09 | 1.2M |
| 2026-07-13 | 66.08 | $31.33 | 1.3M |
| 2026-07-10 | 65.59 | $31.22 | 1.7M |
| 2026-07-09 | 68.42 | $31.55 | 1.3M |
| 2026-07-08 | 67.20 | $31.25 | 1.9M |
| 2026-07-07 | 74.90 | $32.09 | 1.4M |
| 2026-07-06 | 74.54 | $31.98 | 1.3M |
| 2026-07-02 | 74.15 | $31.86 | 1.9M |
| 2026-07-01 | 70.81 | $30.91 | 1.6M |
| 2026-06-30 | 67.67 | $30.16 | 1.6M |
| 2026-06-29 | 67.86 | $30.18 | 1.4M |
| 2026-06-26 | 66.65 | $29.90 | 16.7M |
| 2026-06-25 | 63.48 | $29.22 | 1.4M |
| 2026-06-24 | 61.91 | $28.91 | 1.8M |
| 2026-06-23 | 67.41 | $29.53 | 1.1M |
| 2026-06-22 | 66.73 | $29.38 | 1.2M |
| 2026-06-18 | 66.29 | $29.28 | 2.2M |
| 2026-06-17 | 63.20 | $28.62 | 1.6M |
| 2026-06-16 | 70.96 | $29.45 | 1.9M |
| 2026-06-15 | 71.16 | $29.47 | 1.7M |
| 2026-06-12 | 74.87 | $29.84 | 1.3M |
| 2026-06-11 | 79.22 | $30.25 | 2.0M |
| 2026-06-10 | 79.08 | $30.20 | 3.1M |
| 2026-06-09 | 77.94 | $29.80 | 3.0M |
| 2026-06-08 | 73.46 | $28.49 | 1.8M |
| 2026-06-05 | 70.84 | $27.88 | 1.3M |
| 2026-06-04 | 69.53 | $27.60 | 1.7M |
| 2026-06-03 | 66.23 | $26.96 | 1.3M |
| 2026-06-02 | 65.68 | $26.86 | 1.2M |
| 2026-06-01 | 62.98 | $26.39 | 1.4M |
| 2026-05-29 | 61.19 | $26.10 | 2.8M |
| 2026-05-28 | 61.00 | $26.07 | 839600 |
| 2026-05-27 | 62.90 | $26.27 | 1.3M |
| 2026-05-26 | 62.90 | $26.27 | 1.2M |
| 2026-05-22 | 59.36 | $25.65 | 829822 |
| 2026-05-21 | 58.76 | $25.55 | 1.3M |
| 2026-05-20 | 58.22 | $25.46 | 1.1M |
| 2026-05-19 | 56.57 | $25.18 | 906806 |
| 2026-05-18 | 60.99 | $25.72 | 952400 |
| 2026-05-15 | 59.60 | $25.47 | 1.7M |
| 2026-05-14 | 66.23 | $26.21 | 2.4M |
| 2026-05-13 | 65.39 | $26.04 | 2.0M |
| 2026-05-12 | 62.92 | $25.56 | 1.5M |
| 2026-05-11 | 62.11 | $25.41 | 961500 |
| 2026-05-08 | 62.20 | $25.42 | 1.5M |
| 2026-05-07 | 63.44 | $25.57 | 1.6M |
| 2026-05-06 | 65.51 | $25.82 | 1.3M |
| 2026-05-05 | 62.13 | $25.10 | 909726 |
| 2026-05-04 | 58.71 | $24.46 | 1.0M |
| 2026-05-01 | 60.74 | $24.71 | 1.5M |
| 2026-04-30 | 58.56 | $24.31 | 2.1M |
| 2026-04-29 | 55.11 | $23.73 | 2.4M |
| 2026-04-28 | 65.76 | $24.92 | 1.9M |
| 2026-04-27 | 60.67 | $24.08 | 1.1M |
| 2026-04-24 | 59.37 | $23.89 | 888400 |
| 2026-04-23 | 57.76 | $23.66 | 1.2M |
| 2026-04-22 | 58.53 | $23.74 | 970813 |
| 2026-04-21 | 59.84 | $23.88 | 1.0M |
| 2026-04-20 | 61.92 | $24.10 | 960100 |
| 2026-04-17 | 58.56 | $23.56 | 1.0M |
| 2026-04-16 | 55.31 | $23.09 | 1.1M |
| 2026-04-15 | 56.11 | $23.18 | 1.9M |
| 2026-04-14 | 53.70 | $22.84 | 1.1M |
| 2026-04-13 | 51.23 | $22.51 | 1.0M |
| 2026-04-10 | 50.55 | $22.42 | 991400 |
| 2026-04-09 | 45.65 | $21.81 | 1.3M |
| 2026-04-08 | 48.73 | $22.22 | 1.1M |
| 2026-04-07 | 42.83 | $21.56 | 721126 |
| 2026-04-06 | 43.04 | $21.59 | 815400 |
| 2026-04-02 | 41.56 | $21.43 | 1.0M |
| 2026-04-01 | 41.47 | $21.42 | 1.2M |
| 2026-03-31 | 41.39 | $21.41 | 1.8M |
| 2026-03-30 | 36.89 | $20.90 | 1.8M |
| 2026-03-27 | 33.86 | $20.58 | 991100 |
| 2026-03-26 | 36.29 | $21.05 | 993742 |
| 2026-03-25 | 36.66 | $21.12 | 1.1M |
| 2026-03-24 | 36.13 | $21.06 | 864600 |
| 2026-03-23 | 37.07 | $21.25 | 1.5M |
| 2026-03-20 | 31.27 | $20.60 | 3.1M |
| 2026-03-19 | 36.08 | $21.59 | 1.2M |
| 2026-03-18 | 35.51 | $21.53 | 1.0M |
| 2026-03-17 | 36.86 | $21.79 | 990800 |
| 2026-03-16 | 33.82 | $21.46 | 1.1M |
| 2026-03-13 | 33.73 | $21.45 | 1.0M |
| 2026-03-12 | 34.27 | $21.57 | 1.4M |
| 2026-03-11 | 35.35 | $21.81 | 1.8M |
| 2026-03-10 | 37.66 | $22.30 | 2.1M |
| 2026-03-09 | 34.86 | $21.96 | 2.4M |
| 2026-03-06 | 35.66 | $22.14 | 1.4M |
| 2026-03-05 | 39.68 | $22.97 | 1.7M |
| 2026-03-04 | 40.84 | $23.19 | 1.4M |
| 2026-03-03 | 35.82 | $22.57 | 1.4M |
| 2026-03-02 | 36.06 | $22.62 | 1.4M |
| 2026-02-27 | 35.01 | $22.49 | 2.5M |
| 2026-02-26 | 39.41 | $23.42 | 1.2M |
| 2026-02-25 | 37.31 | $23.16 | 1.2M |
| 2026-02-24 | 36.59 | $23.07 | 1.0M |
| 2026-02-23 | 35.34 | $22.91 | 933845 |
| 2026-02-20 | 37.78 | $23.46 | 1.1M |
| 2026-02-19 | 38.05 | $23.52 | 2.4M |
| 2026-02-18 | 35.01 | $23.11 | 2.2M |
| 2026-02-17 | 33.80 | $22.95 | 2.1M |
| 2026-02-13 | 34.45 | $23.12 | 2.6M |
| 2026-02-12 | 25.83 | $22.03 | 3.6M |
| 2026-02-11 | 30.43 | $23.35 | 3.3M |
| 2026-02-10 | 46.02 | $25.99 | 1.3M |
| 2026-02-09 | 44.06 | $25.80 | 991600 |
| 2026-02-06 | 45.81 | $26.01 | 918400 |
| 2026-02-05 | 45.42 | $25.97 | 1.1M |
| 2026-02-04 | 45.58 | $25.99 | 1.1M |
| 2026-02-03 | 41.77 | $25.59 | 1.1M |
| 2026-02-02 | 38.50 | $25.27 | 998700 |
| 2026-01-30 | 42.62 | $25.85 | 1.5M |
| 2026-01-29 | 42.92 | $25.89 | 1.2M |
| 2026-01-28 | 38.59 | $25.47 | 1.1M |
| 2026-01-27 | 44.82 | $26.28 | 1.1M |
| 2026-01-26 | 44.18 | $26.22 | 949400 |
| 2026-01-23 | 45.25 | $26.35 | 1.0M |
| 2026-01-22 | 48.33 | $26.71 | 888740 |
| 2026-01-21 | 51.67 | $27.07 | 1.2M |
| 2026-01-20 | 51.67 | $27.07 | 2.5M |
| 2026-01-16 | 56.25 | $27.54 | 1.1M |
| 2026-01-15 | 53.41 | $27.20 | 789300 |
| 2026-01-14 | 49.77 | $26.80 | 892700 |
| 2026-01-13 | 50.62 | $26.89 | 977820 |
| 2026-01-12 | 54.01 | $27.24 | 1.4M |
| 2026-01-09 | 54.11 | $27.25 | 1.0M |
| 2026-01-08 | 56.45 | $27.49 | 1.5M |
| 2026-01-07 | 46.67 | $26.42 | 1.6M |
| 2026-01-06 | 48.50 | $26.61 | 1.6M |
| 2026-01-05 | 35.87 | $25.61 | 1.1M |
| 2026-01-02 | 38.28 | $25.88 | 1.0M |
| 2025-12-31 | 37.39 | $25.82 | 893246 |
| 2025-12-30 | 39.46 | $26.05 | 916102 |
| 2025-12-29 | 37.75 | $25.93 | 1.1M |
| 2025-12-26 | 32.65 | $25.59 | 959913 |
| 2025-12-24 | 32.87 | $25.62 | 361700 |
| 2025-12-23 | 31.52 | $25.53 | 999703 |
| 2025-12-22 | 31.52 | $25.53 | 1.2M |
| 2025-12-19 | 29.68 | $25.40 | 3.5M |
| 2025-12-18 | 30.33 | $25.51 | 1.1M |
| 2025-12-17 | 30.98 | $25.62 | 1.1M |
| 2025-12-16 | 31.10 | $25.64 | 1.3M |
| 2025-12-15 | 32.30 | $25.85 | 1.1M |
| 2025-12-12 | 32.36 | $25.86 | 783900 |
| 2025-12-11 | 33.47 | $26.06 | 1.1M |
| 2025-12-10 | 33.36 | $26.05 | 1.9M |
| 2025-12-09 | 27.87 | $25.56 | 4.2M |
| 2025-12-08 | 28.23 | $25.64 | 1.5M |
| 2025-12-05 | 30.03 | $26.03 | 1.8M |
| 2025-12-04 | 32.67 | $26.55 | 1.4M |
| 2025-12-03 | 36.15 | $27.15 | 1.3M |
| 2025-12-02 | 37.35 | $27.34 | 1.2M |
| 2025-12-01 | 38.43 | $27.51 | 1.0M |
| 2025-11-28 | 40.33 | $27.80 | 503011 |
| 2025-11-26 | 40.85 | $27.88 | 1.4M |
| 2025-11-25 | 37.76 | $27.56 | 2.4M |
| 2025-11-24 | 33.64 | $27.16 | 1.3M |
| 2025-11-21 | 34.34 | $27.29 | 1.5M |
| 2025-11-20 | 33.22 | $27.18 | 1.1M |
| 2025-11-19 | 34.86 | $27.50 | 974800 |
| 2025-11-18 | 38.11 | $28.08 | 944440 |
| 2025-11-17 | 35.35 | $27.80 | 595220 |
| 2025-11-14 | 44.35 | $29.14 | 762301 |
| 2025-11-13 | 42.91 | $29.00 | 1.2M |
| 2025-11-12 | 43.14 | $29.03 | 571102 |
| 2025-11-11 | 44.79 | $29.25 | 702000 |
| 2025-11-10 | 39.91 | $28.76 | 2.0M |
| 2025-11-07 | 44.49 | $29.36 | 666031 |
| 2025-11-06 | 37.45 | $28.74 | 631512 |
| 2025-11-05 | 37.59 | $28.76 | 1.3M |
| 2025-11-04 | 34.05 | $28.47 | 1.5M |
| 2025-11-03 | 34.43 | $28.53 | 1.6M |
| 2025-10-31 | 35.06 | $28.63 | 1.8M |
| 2025-10-30 | 35.12 | $28.64 | 1.1M |
| 2025-10-29 | 32.57 | $28.41 | 2.0M |
| 2025-10-28 | 39.73 | $29.52 | 1.4M |
| 2025-10-27 | 40.11 | $29.57 | 1.0M |
| 2025-10-24 | 41.30 | $29.73 | 709130 |
| 2025-10-23 | 40.35 | $29.64 | 984300 |
| 2025-10-22 | 39.53 | $29.56 | 837400 |
| 2025-10-21 | 39.66 | $29.58 | 1.3M |
| 2025-10-20 | 41.01 | $29.79 | 711602 |
| 2025-10-17 | 42.65 | $30.04 | 600736 |
| 2025-10-16 | 39.72 | $29.72 | 711111 |
| 2025-10-15 | 42.42 | $30.14 | 1.1M |
| 2025-10-14 | 40.21 | $29.90 | 1.1M |
| 2025-10-13 | 38.24 | $29.69 | 1.1M |
| 2025-10-10 | 42.00 | $30.29 | 718000 |
| 2025-10-09 | 46.72 | $30.94 | 516200 |
| 2025-10-08 | 52.20 | $31.58 | 835023 |
| 2025-10-07 | 53.70 | $31.74 | 667200 |
| 2025-10-06 | 57.21 | $32.10 | 517200 |
| 2025-10-03 | 60.77 | $32.44 | 806712 |
| 2025-10-02 | 59.06 | $32.20 | 875900 |
| 2025-10-01 | 58.05 | $32.06 | 1.2M |
| 2025-09-30 | 56.29 | $31.82 | 793748 |
| 2025-09-29 | 51.53 | $31.23 | 942000 |
| 2025-09-26 | 52.17 | $31.30 | 697120 |
| 2025-09-25 | 49.98 | $31.04 | 1.1M |
| 2025-09-24 | 52.44 | $31.32 | 1.1M |
| 2025-09-23 | 56.29 | $31.73 | 1.0M |
| 2025-09-22 | 57.97 | $31.90 | 859711 |
| 2025-09-19 | 56.22 | $31.66 | 1.9M |
| 2025-09-18 | 61.37 | $32.17 | 771644 |
| 2025-09-17 | 58.84 | $31.81 | 1.2M |
| 2025-09-16 | 63.10 | $32.20 | 1.2M |
| 2025-09-15 | 63.21 | $32.21 | 1.0M |
| 2025-09-12 | 65.18 | $32.39 | 1.0M |
| 2025-09-11 | 64.77 | $32.32 | 1.0M |
| 2025-09-10 | 61.69 | $31.81 | 1.1M |
| 2025-09-09 | 61.56 | $31.79 | 1.3M |
| 2025-09-08 | 62.63 | $31.90 | 1.5M |
| 2025-09-05 | 62.35 | $31.85 | 1.0M |
| 2025-09-04 | 59.05 | $31.29 | 1.2M |
| 2025-09-03 | 57.86 | $31.10 | 993146 |
| 2025-09-02 | 59.33 | $31.27 | 953800 |
| 2025-08-29 | 61.59 | $31.53 | 1.7M |
| 2025-08-28 | 59.14 | $31.10 | 1.5M |
| 2025-08-27 | 57.40 | $30.81 | 1.4M |
| 2025-08-26 | 51.67 | $29.96 | 1.1M |
| 2025-08-25 | 52.54 | $30.07 | 1.0M |
| 2025-08-22 | 51.26 | $29.89 | 753500 |
| 2025-08-21 | 46.06 | $29.21 | 675137 |
| 2025-08-20 | 46.61 | $29.29 | 1.1M |
| 2025-08-19 | 47.99 | $29.49 | 756000 |
| 2025-08-18 | 43.04 | $28.87 | 1.1M |
| 2025-08-15 | 45.71 | $29.27 | 844500 |
| 2025-08-14 | 48.56 | $29.67 | 1.5M |
| 2025-08-13 | 48.64 | $29.68 | 1.2M |
| 2025-08-12 | 42.73 | $28.95 | 1.1M |
| 2025-08-11 | 36.76 | $28.32 | 1.2M |
| 2025-08-08 | 39.03 | $28.69 | 1.1M |
| 2025-08-07 | 39.34 | $28.74 | 1.2M |
| 2025-08-06 | 41.22 | $29.04 | 2.1M |
| 2025-08-05 | 36.63 | $28.56 | 1.4M |
| 2025-08-04 | 35.73 | $28.47 | 1.4M |
| 2025-08-01 | 36.55 | $28.62 | 1.4M |
| 2025-07-31 | 38.73 | $29.01 | 1.9M |
| 2025-07-30 | 38.85 | $29.03 | 2.7M |
| 2025-07-29 | 46.77 | $30.25 | 1.8M |
| 2025-07-28 | 41.98 | $29.73 | 1.0M |
| 2025-07-25 | 45.91 | $30.25 | 734300 |
| 2025-07-24 | 45.72 | $30.23 | 392312 |
| 2025-07-23 | 50.76 | $30.84 | 681700 |
| 2025-07-22 | 51.11 | $30.88 | 757221 |
| 2025-07-21 | 47.95 | $30.51 | 518269 |
| 2025-07-18 | 46.16 | $30.31 | 442428 |
| 2025-07-17 | 46.62 | $30.37 | 1.0M |
| 2025-07-16 | 52.73 | $31.11 | 642600 |
| 2025-07-15 | 52.91 | $31.13 | 613100 |
| 2025-07-14 | 60.48 | $31.91 | 796334 |
| 2025-07-11 | 57.12 | $31.46 | 693443 |
| 2025-07-10 | 55.85 | $31.30 | 497121 |
| 2025-07-09 | 53.22 | $30.98 | 982700 |
| 2025-07-08 | 53.14 | $30.97 | 835818 |
| 2025-07-07 | 51.67 | $30.79 | 543129 |
| 2025-07-03 | 56.93 | $31.35 | 371700 |
| 2025-07-02 | 55.07 | $31.11 | 903817 |
| 2025-07-01 | 56.52 | $31.26 | 934700 |
| 2025-06-30 | 55.25 | $31.09 | 1.0M |
| 2025-06-27 | 55.43 | $31.11 | 1.3M |
| 2025-06-26 | 57.12 | $31.30 | 1.4M |
| 2025-06-25 | 54.04 | $30.86 | 1.4M |
| 2025-06-24 | 58.38 | $31.34 | 1.1M |
| 2025-06-23 | 59.04 | $31.41 | 838519 |
| 2025-06-20 | 60.33 | $31.55 | 969900 |
| 2025-06-18 | 62.85 | $31.82 | 1.2M |
| 2025-06-17 | 60.65 | $31.44 | 588118 |
| 2025-06-16 | 61.29 | $31.51 | 974436 |
| 2025-06-13 | 61.18 | $31.49 | 571300 |
| 2025-06-12 | 64.30 | $31.85 | 1.2M |
| 2025-06-11 | 62.00 | $31.40 | 594938 |
| 2025-06-10 | 63.03 | $31.52 | 779300 |
| 2025-06-09 | 61.19 | $31.16 | 632600 |
| 2025-06-06 | 60.78 | $31.08 | 868833 |
| 2025-06-05 | 57.33 | $30.44 | 500700 |
| 2025-06-04 | 56.19 | $30.24 | 1.2M |
| 2025-06-03 | 56.69 | $30.31 | 912400 |
| 2025-06-02 | 56.37 | $30.25 | 1.0M |
| 2025-05-30 | 53.38 | $29.70 | 771000 |
| 2025-05-29 | 56.39 | $30.15 | 914600 |
| 2025-05-28 | 52.98 | $29.54 | 1.2M |
| 2025-05-27 | 52.80 | $29.51 | 1.4M |
| 2025-05-23 | 48.11 | $28.73 | 831804 |
| 2025-05-22 | 49.73 | $29.00 | 638473 |
| 2025-05-21 | 50.58 | $29.14 | 705400 |
| 2025-05-20 | 56.06 | $29.99 | 1.1M |
| 2025-05-19 | 57.60 | $30.21 | 670709 |
| 2025-05-16 | 62.31 | $30.85 | 683500 |
| 2025-05-15 | 60.59 | $30.49 | 714408 |
| 2025-05-14 | 57.51 | $29.89 | 1.4M |
| 2025-05-13 | 61.87 | $30.46 | 690739 |
| 2025-05-12 | 61.63 | $30.41 | 834529 |
| 2025-05-09 | 59.47 | $29.97 | 886300 |
| 2025-05-08 | 56.97 | $29.49 | 943900 |
| 2025-05-07 | 54.75 | $29.09 | 1.2M |
| 2025-05-06 | 55.43 | $29.19 | 797500 |
| 2025-05-05 | 55.43 | $29.19 | 925000 |
| 2025-05-02 | 55.38 | $29.18 | 1.1M |
| 2025-05-01 | 52.78 | $28.66 | 1.3M |
| 2025-04-30 | 51.64 | $28.44 | 2.2M |
| 2025-04-29 | 47.79 | $27.73 | 1.6M |
| 2025-04-28 | 51.52 | $28.41 | 853504 |
| 2025-04-25 | 50.50 | $28.22 | 649000 |
| 2025-04-24 | 50.87 | $28.29 | 701839 |
| 2025-04-23 | 49.81 | $28.08 | 721936 |
| 2025-04-22 | 47.81 | $27.69 | 752617 |
| 2025-04-21 | 44.64 | $27.10 | 830229 |
| 2025-04-17 | 46.79 | $27.57 | 623527 |
| 2025-04-16 | 45.30 | $27.29 | 686944 |
| 2025-04-15 | 46.13 | $27.48 | 586900 |
| 2025-04-14 | 44.44 | $27.15 | 625900 |
| 2025-04-11 | 40.47 | $26.41 | 669500 |
| 2025-04-10 | 38.61 | $26.08 | 781431 |
| 2025-04-09 | 41.77 | $26.92 | 1.2M |
| 2025-04-08 | 31.59 | $25.31 | 1.2M |
| 2025-04-07 | 34.58 | $26.15 | 1.6M |
| 2025-04-04 | 38.65 | $27.13 | 1.6M |
| 2025-04-03 | 42.41 | $27.91 | 788600 |
| 2025-04-02 | 55.10 | $29.85 | 637900 |
| 2025-04-01 | 52.68 | $29.50 | 1.0M |
| 2025-03-31 | 53.78 | $29.64 | 1.2M |
| 2025-03-28 | 50.84 | $29.22 | 856418 |
| 2025-03-27 | 49.54 | $29.04 | 682800 |
| 2025-03-26 | 51.71 | $29.34 | 528744 |
| 2025-03-25 | 51.10 | $29.25 | 884600 |
| 2025-03-24 | 51.58 | $29.32 | 1.1M |
| 2025-03-21 | 48.05 | $28.79 | 1.8M |
| 2025-03-20 | 48.75 | $28.90 | 1.0M |
| 2025-03-19 | 49.12 | $28.96 | 779012 |
| 2025-03-18 | 47.61 | $28.72 | 1.0M |
| 2025-03-17 | 49.29 | $29.01 | 954800 |
| 2025-03-14 | 43.96 | $28.19 | 1.1M |
| 2025-03-13 | 40.32 | $27.69 | 1.1M |
| 2025-03-12 | 44.79 | $28.50 | 1.7M |
| 2025-03-11 | 46.43 | $28.77 | 1.9M |
| 2025-03-10 | 49.67 | $29.28 | 2.0M |
| 2025-03-07 | 50.73 | $29.44 | 1.5M |
| 2025-03-06 | 44.01 | $28.49 | 1.6M |
| 2025-03-05 | 46.08 | $28.82 | 1.1M |
| 2025-03-04 | 40.06 | $28.08 | 895830 |
| 2025-03-03 | 46.84 | $29.09 | 1.2M |
| 2025-02-28 | 47.14 | $29.13 | 1.4M |
| 2025-02-27 | 44.35 | $28.80 | 1.0M |
| 2025-02-26 | 43.75 | $28.73 | 892142 |
| 2025-02-25 | 44.80 | $28.89 | 1.2M |
| 2025-02-24 | 45.25 | $28.96 | 1.3M |
| 2025-02-21 | 46.91 | $29.22 | 1.3M |
| 2025-02-20 | 48.41 | $29.45 | 1.4M |
| 2025-02-19 | 45.08 | $28.99 | 914529 |
| 2025-02-18 | 43.96 | $28.84 | 932000 |
| 2025-02-14 | 45.98 | $29.18 | 1.2M |
| 2025-02-13 | 46.46 | $29.26 | 1.0M |
| 2025-02-12 | 40.76 | $28.48 | 1.6M |
| 2025-02-11 | 44.01 | $29.05 | 1.4M |
| 2025-02-10 | 42.79 | $28.89 | 1.1M |
| 2025-02-07 | 46.00 | $29.43 | 703400 |
| 2025-02-06 | 44.83 | $29.27 | 798000 |
| 2025-02-05 | 42.94 | $29.01 | 794005 |
| 2025-02-04 | 43.60 | $29.13 | 1.9M |
| 2025-02-03 | 45.07 | $29.40 | 713000 |
| 2025-01-31 | 47.26 | $29.79 | 1.0M |
| 2025-01-30 | 45.78 | $29.56 | 869500 |
| 2025-01-29 | 38.44 | $28.53 | 743900 |
| 2025-01-28 | 42.36 | $29.27 | 841706 |
| 2025-01-27 | 45.83 | $29.85 | 1.2M |
| 2025-01-24 | 42.43 | $29.41 | 871556 |
| 2025-01-23 | 42.12 | $29.37 | 1.1M |
| 2025-01-22 | 46.32 | $30.07 | 574900 |
| 2025-01-21 | 49.04 | $30.48 | 432414 |
| 2025-01-17 | 47.17 | $30.22 | 575600 |
| 2025-01-16 | 43.78 | $29.77 | 585111 |
| 2025-01-15 | 42.21 | $29.57 | 854000 |
| 2025-01-14 | 39.90 | $29.28 | 1.1M |
| 2025-01-13 | 36.23 | $28.84 | 576200 |
| 2025-01-10 | 31.73 | $28.34 | 748617 |
| 2025-01-08 | 36.36 | $29.29 | 674100 |
| 2025-01-07 | 35.80 | $29.23 | 1.1M |
| 2025-01-06 | 39.56 | $29.91 | 587503 |
| 2025-01-03 | 45.36 | $30.78 | 815300 |
| 2025-01-02 | 44.29 | $30.66 | 731100 |
| 2024-12-31 | 43.59 | $30.58 | 650419 |
| 2024-12-30 | 39.44 | $30.12 | 620300 |
| 2024-12-27 | 40.80 | $30.34 | 602320 |
| 2024-12-26 | 42.45 | $30.60 | 628502 |
| 2024-12-24 | 41.24 | $30.46 | 532900 |
| 2024-12-23 | 39.86 | $30.30 | 962313 |
| 2024-12-20 | 37.96 | $30.08 | 3.6M |
| 2024-12-19 | 31.30 | $29.37 | 1.5M |
| 2024-12-18 | 32.56 | $29.64 | 1.4M |
| 2024-12-17 | 42.21 | $31.25 | 642100 |
| 2024-12-16 | 42.73 | $31.32 | 835826 |
| 2024-12-13 | 40.22 | $31.07 | 519723 |
| 2024-12-12 | 37.18 | $30.78 | 582100 |
| 2024-12-11 | 35.79 | $30.65 | 1.4M |
| 2024-12-10 | 36.02 | $30.69 | 1.2M |
| 2024-12-09 | 42.92 | $31.73 | 721531 |
| 2024-12-06 | 41.80 | $31.62 | 668307 |
| 2024-12-05 | 41.94 | $31.64 | 994400 |
| 2024-12-04 | 40.89 | $31.53 | 814164 |
| 2024-12-03 | 37.37 | $31.17 | 658435 |
| 2024-12-02 | 40.91 | $31.72 | 1.0M |
| 2024-11-29 | 46.55 | $32.46 | 435727 |
| 2024-11-27 | 46.45 | $32.45 | 483445 |
| 2024-11-26 | 46.36 | $32.44 | 687400 |
| 2024-11-25 | 45.49 | $32.34 | 1.2M |
| 2024-11-22 | 42.09 | $31.96 | 1.5M |
| 2024-11-21 | 41.45 | $31.89 | 1.2M |
| 2024-11-20 | 38.88 | $31.61 | 1.1M |
| 2024-11-19 | 37.49 | $31.46 | 895500 |
| 2024-11-18 | 36.85 | $31.39 | 721700 |
| 2024-11-15 | 38.28 | $31.66 | 835602 |
| 2024-11-14 | 39.14 | $31.82 | 1.4M |
| 2024-11-13 | 41.22 | $32.20 | 1.0M |
| 2024-11-12 | 41.61 | $32.27 | 1.2M |
| 2024-11-11 | 47.13 | $33.19 | 1.4M |
| 2024-11-08 | 51.36 | $33.79 | 1.4M |
| 2024-11-07 | 51.58 | $33.82 | 1.7M |
| 2024-11-06 | 50.57 | $33.67 | 1.0M |
| 2024-11-05 | 47.83 | $33.27 | 997200 |
| 2024-11-04 | 46.20 | $33.04 | 2.0M |
| 2024-11-01 | 43.28 | $32.64 | 1.2M |
| 2024-10-31 | 48.97 | $33.54 | 759011 |
| 2024-10-30 | 54.59 | $34.28 | 894943 |
| 2024-10-29 | 55.48 | $34.39 | 1.2M |
| 2024-10-28 | 58.30 | $34.73 | 791400 |
| 2024-10-25 | 59.23 | $34.84 | 1.0M |
| 2024-10-24 | 66.00 | $35.59 | 1.5M |
| 2024-10-23 | 67.57 | $35.75 | 1.8M |
| 2024-10-22 | 66.82 | $35.59 | 1.3M |
| 2024-10-21 | 66.78 | $35.58 | 817300 |
| 2024-10-18 | 74.44 | $36.37 | 668200 |
| 2024-10-17 | 72.98 | $35.98 | 680200 |
| 2024-10-16 | 71.52 | $35.61 | 829113 |
| 2024-10-15 | 70.07 | $35.26 | 1.5M |
| 2024-10-14 | 65.09 | $34.23 | 784142 |
| 2024-10-11 | 61.42 | $33.61 | 586914 |
| 2024-10-10 | 58.11 | $33.12 | 739123 |
| 2024-10-09 | 55.75 | $32.80 | 494020 |
| 2024-10-08 | 51.99 | $32.33 | 500900 |
| 2024-10-07 | 53.65 | $32.51 | 297300 |
| 2024-10-04 | 56.91 | $32.85 | 488727 |
| 2024-10-03 | 57.80 | $32.94 | 659825 |
| 2024-10-02 | 58.86 | $33.05 | 423636 |
| 2024-10-01 | 60.98 | $33.27 | 573728 |
| 2024-09-30 | 63.36 | $33.51 | 1.2M |
| 2024-09-27 | 59.35 | $32.87 | 523533 |
| 2024-09-26 | 60.53 | $32.99 | 370700 |
| 2024-09-25 | 61.30 | $33.07 | 546203 |
| 2024-09-24 | 66.54 | $33.59 | 682843 |
| 2024-09-23 | 66.64 | $33.60 | 522612 |
| 2024-09-20 | 64.81 | $33.25 | 1.7M |
| 2024-09-19 | 68.16 | $33.58 | 1.0M |
| 2024-09-18 | 65.44 | $33.05 | 841600 |
| 2024-09-17 | 63.54 | $32.71 | 543029 |
| 2024-09-16 | 67.81 | $33.12 | 446400 |
| 2024-09-13 | 66.34 | $32.84 | 542266 |
| 2024-09-12 | 63.82 | $32.39 | 543543 |
| 2024-09-11 | 62.21 | $32.12 | 350100 |
| 2024-09-10 | 60.15 | $31.79 | 540600 |
| 2024-09-09 | 59.05 | $31.62 | 1.1M |
| 2024-09-06 | 58.61 | $31.55 | 381900 |
| 2024-09-05 | 60.85 | $31.80 | 438026 |
| 2024-09-04 | 60.94 | $31.81 | 424137 |
| 2024-09-03 | 60.55 | $31.74 | 951912 |
| 2024-08-30 | 64.67 | $32.22 | 628739 |
| 2024-08-29 | 61.85 | $31.67 | 572000 |
| 2024-08-28 | 64.06 | $31.92 | 413308 |
| 2024-08-27 | 64.32 | $31.95 | 483000 |
| 2024-08-26 | 63.99 | $31.88 | 684519 |
| 2024-08-23 | 64.72 | $31.97 | 452500 |
| 2024-08-22 | 61.45 | $31.26 | 457526 |
| 2024-08-21 | 61.60 | $31.28 | 538925 |
| 2024-08-20 | 60.44 | $31.03 | 545679 |
| 2024-08-19 | 62.08 | $31.26 | 553605 |
| 2024-08-16 | 65.32 | $31.70 | 589942 |
| 2024-08-15 | 67.29 | $31.96 | 1.2M |
| 2024-08-14 | 64.56 | $31.26 | 1.0M |
| 2024-08-13 | 63.35 | $30.97 | 728300 |
| 2024-08-12 | 60.30 | $30.28 | 483400 |
| 2024-08-09 | 63.74 | $30.75 | 305900 |
| 2024-08-08 | 62.71 | $30.51 | 567047 |
| 2024-08-07 | 61.49 | $30.23 | 884227 |
| 2024-08-06 | 63.24 | $30.48 | 1.0M |
| 2024-08-05 | 57.98 | $29.32 | 842600 |
| 2024-08-02 | 62.36 | $29.92 | 820100 |
| 2024-08-01 | 68.24 | $30.64 | 1.2M |
| 2024-07-31 | 71.15 | $30.97 | 1.1M |
| 2024-07-30 | 69.97 | $30.65 | 1.2M |
| 2024-07-29 | 69.49 | $30.52 | 1.3M |
| 2024-07-26 | 70.32 | $30.62 | 1.6M |
| 2024-07-25 | 64.35 | $29.14 | 1.6M |
| 2024-07-24 | 64.77 | $29.19 | 2.1M |
| 2024-07-23 | 62.61 | $28.72 | 704124 |
| 2024-07-22 | 59.76 | $28.15 | 755600 |
| 2024-07-19 | 57.60 | $27.75 | 805100 |
| 2024-07-18 | 59.89 | $28.05 | 537900 |
| 2024-07-17 | 64.94 | $28.67 | 659300 |
| 2024-07-16 | 68.49 | $29.07 | 882747 |
| 2024-07-15 | 65.97 | $28.50 | 1.0M |
| 2024-07-12 | 63.34 | $27.96 | 1.1M |
| 2024-07-11 | 61.83 | $27.67 | 907934 |
| 2024-07-10 | 56.37 | $26.74 | 472691 |
| 2024-07-09 | 55.46 | $26.60 | 964500 |
| 2024-07-08 | 53.62 | $26.32 | 504700 |
| 2024-07-05 | 51.23 | $25.97 | 1.1M |
| 2024-07-03 | 55.76 | $26.55 | 272600 |
| 2024-07-02 | 54.77 | $26.40 | 630300 |
| 2024-07-01 | 54.93 | $26.42 | 986000 |
| 2024-06-28 | 54.00 | $26.27 | 1.2M |
| 2024-06-27 | 48.82 | $25.49 | 580632 |
| 2024-06-26 | 48.10 | $25.39 | 1.3M |
| 2024-06-25 | 50.65 | $25.77 | 754600 |
| 2024-06-24 | 55.02 | $26.37 | 1.1M |
| 2024-06-21 | 52.35 | $25.96 | 1.5M |
| 2024-06-20 | 52.64 | $26.00 | 782200 |
| 2024-06-18 | 53.91 | $26.18 | 738700 |
| 2024-06-17 | 49.32 | $25.47 | 1.2M |
| 2024-06-14 | 50.74 | $25.68 | 363300 |
| 2024-06-13 | 49.82 | $25.54 | 565144 |
| 2024-06-12 | 48.98 | $25.41 | 936739 |
| 2024-06-11 | 42.54 | $24.49 | 989200 |
| 2024-06-10 | 46.35 | $25.12 | 608700 |
| 2024-06-07 | 46.92 | $25.21 | 608900 |
| 2024-06-06 | 47.72 | $25.34 | 609700 |
| 2024-06-05 | 48.95 | $25.54 | 530406 |
| 2024-06-04 | 49.81 | $25.68 | 619302 |
| 2024-06-03 | 50.16 | $25.74 | 783734 |
| 2024-05-31 | 51.50 | $25.97 | 978500 |
| 2024-05-30 | 46.94 | $25.19 | 498543 |
| 2024-05-29 | 41.72 | $24.41 | 943800 |
| 2024-05-28 | 45.48 | $25.10 | 671032 |
| 2024-05-24 | 47.91 | $25.51 | 480900 |
| 2024-05-23 | 46.72 | $25.33 | 605910 |
| 2024-05-22 | 50.69 | $25.98 | 779100 |
| 2024-05-21 | 55.29 | $26.65 | 679547 |
| 2024-05-20 | 52.99 | $26.27 | 792400 |
| 2024-05-17 | 53.27 | $26.31 | 744012 |
| 2024-05-16 | 56.97 | $26.84 | 870400 |
| 2024-05-15 | 60.93 | $27.36 | 977300 |
| 2024-05-14 | 63.92 | $27.73 | 725900 |
| 2024-05-13 | 60.70 | $27.08 | 496300 |
| 2024-05-10 | 59.64 | $26.88 | 518336 |
| 2024-05-09 | 60.10 | $26.94 | 629500 |
| 2024-05-08 | 57.34 | $26.41 | 1.1M |
| 2024-05-07 | 58.72 | $26.60 | 1.2M |
| 2024-05-06 | 63.89 | $27.27 | 604400 |
| 2024-05-03 | 61.49 | $26.77 | 631800 |
| 2024-05-02 | 60.79 | $26.63 | 1.4M |
| 2024-05-01 | 56.90 | $25.89 | 1.4M |
| 2024-04-30 | 59.24 | $26.20 | 2.1M |
| 2024-04-29 | 60.00 | $26.30 | 1.2M |
| 2024-04-26 | 56.74 | $25.68 | 1.2M |
| 2024-04-25 | 56.31 | $25.60 | 1.4M |
| 2024-04-24 | 58.40 | $25.90 | 1.1M |
| 2024-04-23 | 55.80 | $25.40 | 916600 |
| 2024-04-22 | 51.84 | $24.71 | 702000 |
| 2024-04-19 | 48.47 | $24.18 | 670900 |
| 2024-04-18 | 47.01 | $23.96 | 763731 |
| 2024-04-17 | 46.09 | $23.82 | 695900 |
| 2024-04-16 | 45.18 | $23.68 | 1.2M |
| 2024-04-15 | 47.57 | $24.12 | 632150 |
| 2024-04-12 | 49.62 | $24.48 | 650300 |
| 2024-04-11 | 53.43 | $25.11 | 702300 |
| 2024-04-10 | 51.75 | $24.81 | 922117 |
| 2024-04-09 | 58.11 | $25.77 | 724919 |
| 2024-04-08 | 55.57 | $25.30 | 669200 |
| 2024-04-05 | 51.27 | $24.58 | 805000 |
| 2024-04-04 | 49.73 | $24.34 | 899520 |
| 2024-04-03 | 51.67 | $24.64 | 908700 |
| 2024-04-02 | 51.43 | $24.60 | 980008 |
| 2024-04-01 | 54.45 | $25.07 | 910100 |
| 2024-03-28 | 62.70 | $26.18 | 925638 |
| 2024-03-27 | 61.45 | $25.93 | 997104 |
| 2024-03-26 | 55.30 | $24.85 | 959571 |
| 2024-03-25 | 57.56 | $25.13 | 1.0M |
| 2024-03-22 | 55.40 | $24.78 | 929630 |
| 2024-03-21 | 63.38 | $25.69 | 775740 |
| 2024-03-20 | 61.41 | $25.35 | 821250 |
| 2024-03-19 | 56.93 | $24.66 | 825300 |
| 2024-03-18 | 56.37 | $24.58 | 653712 |
| 2024-03-15 | 55.41 | $24.44 | 1.3M |
| 2024-03-14 | 55.14 | $24.40 | 844000 |
| 2024-03-13 | 58.48 | $24.80 | 763000 |
| 2024-03-12 | 57.44 | $24.63 | 729024 |
| 2024-03-11 | 57.77 | $24.67 | 933400 |
| 2024-03-08 | 58.79 | $24.80 | 790500 |
| 2024-03-07 | 56.83 | $24.45 | 709300 |
| 2024-03-06 | 58.03 | $24.61 | 1.6M |
| 2024-03-05 | 61.40 | $25.05 | 1.5M |
| 2024-03-04 | 60.51 | $24.87 | 850200 |
| 2024-03-01 | 60.88 | $24.92 | 1.4M |
| 2024-02-29 | 58.61 | $24.45 | 2.1M |
| 2024-02-28 | 54.97 | $23.76 | 1.2M |
| 2024-02-27 | 54.25 | $23.63 | 988001 |
| 2024-02-26 | 52.65 | $23.34 | 954400 |
| 2024-02-23 | 54.72 | $23.67 | 1.1M |
| 2024-02-22 | 55.67 | $23.82 | 1.3M |
| 2024-02-21 | 55.67 | $23.82 | 1.7M |
| 2024-02-20 | 55.25 | $23.73 | 1.4M |
| 2024-02-16 | 54.89 | $23.65 | 1.9M |
| 2024-02-15 | 55.58 | $23.78 | 1.7M |
| 2024-02-14 | 50.98 | $22.76 | 2.3M |
| 2024-02-13 | 51.58 | $22.88 | 2.0M |
| 2024-02-12 | 61.37 | $24.60 | 2.1M |
| 2024-02-09 | 58.07 | $23.85 | 2.2M |
| 2024-02-08 | 59.48 | $24.07 | 3.1M |
| 2024-02-07 | 52.31 | $22.64 | 2.5M |
| 2024-02-06 | 45.95 | $21.64 | 2.5M |
| 2024-02-05 | 46.54 | $21.74 | 1.6M |
| 2024-02-02 | 49.50 | $22.23 | 1.5M |
| 2024-02-01 | 52.26 | $22.66 | 2.9M |
| 2024-01-31 | 54.35 | $22.97 | 3.2M |
| 2024-01-30 | 57.35 | $23.40 | 2.5M |
| 2024-01-29 | 56.34 | $23.21 | 1.2M |
| 2024-01-26 | 53.75 | $22.74 | 970200 |
| 2024-01-25 | 52.56 | $22.53 | 1.2M |
| 2024-01-24 | 50.96 | $22.25 | 1.6M |
| 2024-01-23 | 51.61 | $22.36 | 1.6M |
| 2024-01-22 | 55.79 | $23.04 | 1.8M |
| 2024-01-19 | 54.34 | $22.76 | 1.4M |
| 2024-01-18 | 48.83 | $21.79 | 1.3M |
| 2024-01-17 | 49.12 | $21.84 | 919100 |
| 2024-01-16 | 53.67 | $22.59 | 1.2M |
| 2024-01-12 | 57.95 | $23.22 | 656111 |
| 2024-01-11 | 56.86 | $23.01 | 836700 |
| 2024-01-10 | 60.10 | $23.47 | 983906 |
| 2024-01-09 | 58.18 | $23.08 | 1.0M |
| 2024-01-08 | 60.60 | $23.42 | 961000 |
| 2024-01-05 | 58.78 | $23.04 | 2.4M |
| 2024-01-04 | 57.46 | $22.77 | 1.2M |
| 2024-01-03 | 55.97 | $22.47 | 1.1M |
| 2024-01-02 | 61.81 | $23.32 | 1.1M |
| 2023-12-29 | 60.13 | $22.96 | 837712 |
| 2023-12-28 | 63.90 | $23.47 | 804146 |
| 2023-12-27 | 62.54 | $23.16 | 855091 |
| 2023-12-26 | 63.05 | $23.23 | 584300 |
| 2023-12-22 | 60.94 | $22.74 | 697400 |
| 2023-12-21 | 61.63 | $22.84 | 941600 |
| 2023-12-20 | 62.56 | $22.98 | 1.1M |
| 2023-12-19 | 63.47 | $23.12 | 1.1M |
| 2023-12-18 | 63.39 | $23.10 | 1.2M |
| 2023-12-15 | 67.73 | $23.78 | 2.9M |
| 2023-12-14 | 70.55 | $24.20 | 2.1M |
| 2023-12-13 | 64.15 | $22.31 | 1.7M |
| 2023-12-12 | 58.49 | $21.06 | 834544 |
| 2023-12-11 | 60.07 | $21.28 | 1.4M |
| 2023-12-08 | 61.81 | $21.52 | 1.6M |
| 2023-12-07 | 60.55 | $21.24 | 1.3M |
| 2023-12-06 | 58.10 | $20.72 | 2.1M |
| 2023-12-05 | 56.87 | $20.47 | 1.1M |
| 2023-12-04 | 59.72 | $20.90 | 1.1M |
| 2023-12-01 | 57.76 | $20.48 | 1.9M |
| 2023-11-30 | 49.18 | $18.95 | 2.2M |
| 2023-11-29 | 47.66 | $18.72 | 1.5M |
| 2023-11-28 | 45.92 | $18.46 | 1.5M |
| 2023-11-27 | 41.76 | $17.87 | 1.1M |
| 2023-11-24 | 42.02 | $17.92 | 447300 |
| 2023-11-22 | 42.84 | $18.08 | 1.1M |
| 2023-11-21 | 42.64 | $18.05 | 1.0M |
| 2023-11-20 | 46.67 | $18.84 | 1.1M |
| 2023-11-17 | 45.87 | $18.71 | 1.6M |
| 2023-11-16 | 46.33 | $18.80 | 1.5M |
| 2023-11-15 | 51.17 | $19.70 | 1.9M |
| 2023-11-14 | 48.80 | $19.28 | 1.6M |
| 2023-11-13 | 37.70 | $17.66 | 1.4M |
| 2023-11-10 | 39.35 | $17.99 | 1.1M |
| 2023-11-09 | 39.20 | $17.97 | 1.4M |
| 2023-11-08 | 43.07 | $18.72 | 930729 |
| 2023-11-07 | 44.35 | $18.95 | 1.1M |
| 2023-11-06 | 48.65 | $19.67 | 777100 |
| 2023-11-03 | 50.92 | $20.02 | 1.0M |
| 2023-11-02 | 46.51 | $19.37 | 1.5M |
| 2023-11-01 | 34.96 | $18.02 | 1.1M |
| 2023-10-31 | 33.65 | $17.89 | 1.5M |
| 2023-10-30 | 33.75 | $17.91 | 1.8M |
| 2023-10-27 | 32.71 | $17.80 | 2.0M |
| 2023-10-26 | 33.11 | $17.89 | 1.9M |
| 2023-10-25 | 29.92 | $17.54 | 2.9M |
| 2023-10-24 | 34.02 | $18.47 | 2.4M |
| 2023-10-23 | 32.12 | $18.27 | 2.3M |
| 2023-10-20 | 32.88 | $18.44 | 1.6M |
| 2023-10-19 | 34.02 | $18.69 | 1.5M |
| 2023-10-18 | 37.12 | $19.33 | 1.2M |
| 2023-10-17 | 41.89 | $20.17 | 1.2M |
| 2023-10-16 | 39.42 | $19.89 | 1.3M |
| 2023-10-13 | 33.28 | $19.25 | 1.1M |
| 2023-10-12 | 35.25 | $19.62 | 635183 |
| 2023-10-11 | 37.10 | $19.95 | 1.1M |
| 2023-10-10 | 32.50 | $19.50 | 859351 |
| 2023-10-09 | 31.76 | $19.43 | 868006 |
| 2023-10-06 | 29.14 | $19.18 | 1.6M |
| 2023-10-05 | 30.43 | $19.47 | 1.1M |
| 2023-10-04 | 30.51 | $19.49 | 1.4M |
| 2023-10-03 | 27.51 | $19.19 | 1.1M |
| 2023-10-02 | 31.09 | $20.03 | 1.1M |
| 2023-09-29 | 33.99 | $20.61 | 983749 |
| 2023-09-28 | 33.17 | $20.53 | 1.1M |
| 2023-09-27 | 29.87 | $20.21 | 985240 |
| 2023-09-26 | 30.00 | $20.24 | 1.2M |
| 2023-09-25 | 32.21 | $20.73 | 1.2M |
| 2023-09-22 | 33.50 | $21.00 | 1.3M |
| 2023-09-21 | 34.98 | $21.30 | 1.7M |
| 2023-09-20 | 44.17 | $22.79 | 1.2M |
| 2023-09-19 | 43.79 | $22.75 | 763400 |
| 2023-09-18 | 42.31 | $22.59 | 1.0M |
| 2023-09-15 | 44.25 | $22.87 | 19.5M |
| 2023-09-14 | 43.99 | $22.84 | 1.7M |
| 2023-09-13 | 38.52 | $22.24 | 1.6M |
| 2023-09-12 | 44.04 | $23.05 | 1.1M |
| 2023-09-11 | 45.49 | $23.24 | 688800 |
| 2023-09-08 | 49.84 | $23.77 | 825928 |
| 2023-09-07 | 49.23 | $23.70 | 1.7M |
| 2023-09-06 | 51.43 | $23.96 | 1.1M |
| 2023-09-05 | 51.60 | $23.98 | 1.8M |
| 2023-09-01 | 52.50 | $24.09 | 602749 |
| 2023-08-31 | 50.56 | $23.83 | 672435 |
| 2023-08-30 | 52.04 | $24.02 | 1.6M |
| 2023-08-29 | 51.75 | $23.98 | 771200 |
| 2023-08-28 | 47.75 | $23.43 | 603800 |
| 2023-08-25 | 42.93 | $22.84 | 694639 |
| 2023-08-24 | 43.51 | $22.93 | 697800 |
| 2023-08-23 | 44.60 | $23.10 | 959002 |
| 2023-08-22 | 38.90 | $22.43 | 827424 |
| 2023-08-21 | 36.87 | $22.21 | 827400 |
| 2023-08-18 | 38.01 | $22.42 | 795400 |
| 2023-08-17 | 40.15 | $22.80 | 967200 |
| 2023-08-16 | 40.84 | $22.92 | 738906 |
| 2023-08-15 | 42.70 | $23.24 | 1.1M |
| 2023-08-14 | 47.24 | $23.95 | 666540 |
| 2023-08-11 | 52.21 | $24.62 | 1.0M |
| 2023-08-10 | 49.57 | $24.27 | 1.3M |
| 2023-08-09 | 49.50 | $24.26 | 1.6M |
| 2023-08-08 | 52.72 | $24.69 | 576300 |
| 2023-08-07 | 55.69 | $25.06 | 585506 |
| 2023-08-04 | 53.04 | $24.67 | 881213 |
| 2023-08-03 | 51.05 | $24.39 | 963319 |
| 2023-08-02 | 51.42 | $24.44 | 1.0M |
| 2023-08-01 | 51.78 | $24.49 | 1.1M |
| 2023-07-31 | 57.71 | $25.27 | 1.3M |
| 2023-07-28 | 57.41 | $25.22 | 1.0M |
| 2023-07-27 | 54.17 | $24.69 | 1.4M |
| 2023-07-26 | 60.90 | $25.50 | 1.5M |
| 2023-07-25 | 60.15 | $25.37 | 749100 |
| 2023-07-24 | 61.36 | $25.51 | 1.3M |
| 2023-07-21 | 61.26 | $25.49 | 638231 |
| 2023-07-20 | 61.42 | $25.51 | 996202 |
| 2023-07-19 | 67.72 | $26.26 | 860004 |
| 2023-07-18 | 64.18 | $25.50 | 1.0M |
| 2023-07-17 | 63.22 | $25.31 | 1.2M |
| 2023-07-14 | 65.23 | $25.54 | 836749 |
| 2023-07-13 | 66.98 | $25.74 | 1.3M |
| 2023-07-12 | 65.02 | $25.30 | 1.6M |
| 2023-07-11 | 65.02 | $25.30 | 999447 |
| 2023-07-10 | 62.49 | $24.75 | 781300 |
| 2023-07-07 | 63.76 | $24.91 | 1.0M |
| 2023-07-06 | 60.78 | $24.28 | 792123 |
| 2023-07-05 | 62.65 | $24.52 | 899600 |
| 2023-07-03 | 64.29 | $24.73 | 634916 |
| 2023-06-30 | 60.45 | $23.91 | 1.3M |
| 2023-06-29 | 60.20 | $23.86 | 1.5M |
| 2023-06-28 | 57.41 | $23.31 | 1.9M |
| 2023-06-27 | 57.25 | $23.28 | 1.4M |
| 2023-06-26 | 54.18 | $22.70 | 1.0M |
| 2023-06-23 | 44.60 | $21.23 | 1.6M |
| 2023-06-22 | 46.75 | $21.57 | 991000 |
| 2023-06-21 | 51.84 | $22.30 | 611985 |
| 2023-06-20 | 53.35 | $22.50 | 687406 |
| 2023-06-16 | 56.40 | $22.89 | 1.7M |
| 2023-06-15 | 56.48 | $22.90 | 914400 |
| 2023-06-14 | 53.92 | $22.48 | 1.1M |
| 2023-06-13 | 54.94 | $22.62 | 1.1M |
| 2023-06-12 | 53.81 | $22.43 | 742358 |
| 2023-06-09 | 54.70 | $22.56 | 915700 |
| 2023-06-08 | 54.97 | $22.60 | 778400 |
| 2023-06-07 | 57.50 | $22.98 | 1.2M |
| 2023-06-06 | 50.43 | $21.74 | 953200 |
| 2023-06-05 | 44.01 | $20.84 | 957136 |
| 2023-06-02 | 46.82 | $21.28 | 1.3M |
| 2023-06-01 | 38.20 | $20.27 | 1.4M |
| 2023-05-31 | 40.75 | $20.68 | 1.3M |
| 2023-05-30 | 41.26 | $20.76 | 855000 |
| 2023-05-26 | 38.03 | $20.41 | 945538 |
| 2023-05-25 | 36.61 | $20.26 | 1.1M |
| 2023-05-24 | 37.99 | $20.51 | 1.0M |
| 2023-05-23 | 41.81 | $21.15 | 1.9M |
| 2023-05-22 | 39.93 | $20.94 | 1.0M |
| 2023-05-19 | 36.58 | $20.58 | 2.1M |
| 2023-05-18 | 37.07 | $20.67 | 1.1M |
| 2023-05-17 | 36.62 | $20.62 | 1.4M |
| 2023-05-16 | 31.63 | $20.08 | 974105 |
| 2023-05-15 | 34.76 | $20.73 | 947546 |
| 2023-05-12 | 34.81 | $20.74 | 1.3M |
| 2023-05-11 | 37.78 | $21.31 | 1.1M |
| 2023-05-10 | 39.81 | $21.67 | 860500 |
| 2023-05-09 | 40.10 | $21.72 | 1.5M |
| 2023-05-08 | 40.93 | $21.87 | 844618 |
| 2023-05-05 | 43.09 | $22.25 | 1.0M |
| 2023-05-04 | 40.17 | $21.88 | 818800 |
| 2023-05-03 | 38.97 | $21.73 | 1.4M |
| 2023-05-02 | 40.74 | $22.07 | 1.1M |
| 2023-05-01 | 45.21 | $22.85 | 1.2M |
| 2023-04-28 | 45.63 | $22.92 | 1.4M |
| 2023-04-27 | 43.61 | $22.64 | 1.4M |
| 2023-04-26 | 41.54 | $22.36 | 2.3M |
| 2023-04-25 | 42.28 | $22.50 | 1.2M |
| 2023-04-24 | 43.86 | $22.80 | 999300 |
| 2023-04-21 | 44.07 | $22.84 | 1.2M |
| 2023-04-20 | 45.14 | $23.05 | 904334 |
| 2023-04-19 | 47.83 | $23.56 | 1.5M |
| 2023-04-18 | 44.51 | $23.02 | 892800 |
| 2023-04-17 | 46.54 | $23.41 | 1.3M |
| 2023-04-14 | 41.74 | $22.67 | 1.0M |
| 2023-04-13 | 42.98 | $22.92 | 924513 |
| 2023-04-12 | 43.13 | $22.95 | 1.2M |
| 2023-04-11 | 45.89 | $23.51 | 1.7M |
| 2023-04-10 | 44.07 | $23.21 | 1.2M |
| 2023-04-06 | 44.25 | $23.25 | 773501 |
| 2023-04-05 | 43.68 | $23.15 | 1.1M |
| 2023-04-04 | 42.62 | $22.96 | 970300 |
| 2023-04-03 | 43.02 | $23.06 | 1.0M |
| 2023-03-31 | 43.54 | $23.19 | 1.3M |
| 2023-03-30 | 41.50 | $22.79 | 1.7M |
| 2023-03-29 | 40.27 | $22.55 | 1.4M |
| 2023-03-28 | 35.44 | $21.65 | 1.2M |
| 2023-03-27 | 33.68 | $21.34 | 2.0M |
| 2023-03-24 | 30.44 | $20.78 | 2.1M |
| 2023-03-23 | 24.42 | $19.82 | 1.5M |
| 2023-03-22 | 26.85 | $20.88 | 2.0M |
| 2023-03-21 | 29.88 | $22.01 | 1.8M |
| 2023-03-20 | 23.51 | $21.13 | 1.1M |
| 2023-03-17 | 20.55 | $20.75 | 2.5M |
| 2023-03-16 | 22.67 | $21.72 | 1.6M |
| 2023-03-15 | 24.57 | $22.48 | 1.7M |
| 2023-03-14 | 24.57 | $22.48 | 2.1M |
| 2023-03-13 | 26.52 | $23.22 | 1.7M |
| 2023-03-10 | 27.64 | $23.62 | 1.4M |
| 2023-03-09 | 32.91 | $25.21 | 1.9M |
| 2023-03-08 | 37.15 | $26.21 | 595209 |
| 2023-03-07 | 36.05 | $26.07 | 687800 |
| 2023-03-06 | 39.87 | $26.88 | 1.1M |
| 2023-03-03 | 41.46 | $27.19 | 573900 |
| 2023-03-02 | 41.17 | $27.15 | 748131 |
| 2023-03-01 | 39.18 | $26.87 | 1.4M |
| 2023-02-28 | 36.48 | $26.50 | 2.0M |
| 2023-02-27 | 37.29 | $26.69 | 570900 |
| 2023-02-24 | 38.83 | $27.05 | 676233 |
| 2023-02-23 | 40.15 | $27.35 | 525300 |
| 2023-02-22 | 40.09 | $27.34 | 1.1M |
| 2023-02-21 | 41.36 | $27.64 | 554300 |
| 2023-02-17 | 44.87 | $28.42 | 953600 |
| 2023-02-16 | 49.36 | $29.30 | 686100 |
| 2023-02-15 | 53.90 | $30.08 | 410000 |
| 2023-02-14 | 53.11 | $29.93 | 525680 |
| 2023-02-13 | 54.77 | $30.21 | 404212 |
| 2023-02-10 | 52.08 | $29.68 | 475300 |
| 2023-02-09 | 50.11 | $29.31 | 855874 |
| 2023-02-08 | 52.20 | $29.69 | 1.0M |
| 2023-02-07 | 53.04 | $29.84 | 1.3M |
| 2023-02-06 | 53.85 | $29.99 | 675723 |
| 2023-02-03 | 58.46 | $30.80 | 934600 |
| 2023-02-02 | 63.43 | $31.58 | 1.4M |
| 2023-02-01 | 58.58 | $30.45 | 1.0M |
| 2023-01-31 | 58.21 | $30.37 | 2.5M |
| 2023-01-30 | 55.61 | $29.82 | 458934 |
| 2023-01-27 | 58.17 | $30.23 | 581836 |
| 2023-01-26 | 52.65 | $29.14 | 561335 |
| 2023-01-25 | 52.96 | $29.19 | 514331 |
| 2023-01-24 | 50.96 | $28.82 | 636900 |
| 2023-01-23 | 54.59 | $29.43 | 389653 |
| 2023-01-20 | 53.35 | $29.19 | 530641 |
| 2023-01-19 | 51.73 | $28.88 | 721235 |
| 2023-01-18 | 54.51 | $29.36 | 648249 |
| 2023-01-17 | 57.90 | $29.91 | 477000 |
| 2023-01-13 | 57.67 | $29.86 | 424907 |
| 2023-01-12 | 58.51 | $30.00 | 596300 |
| 2023-01-11 | 55.62 | $29.34 | 630071 |
| 2023-01-10 | 50.44 | $28.30 | 2.0M |
| 2023-01-09 | 48.34 | $27.92 | 1.5M |
| 2023-01-06 | 50.20 | $28.27 | 462900 |
| 2023-01-05 | 45.61 | $27.46 | 599718 |
| 2023-01-04 | 51.83 | $28.57 | 579442 |
| 2023-01-03 | 49.03 | $28.10 | 602811 |
| 2022-12-30 | 48.31 | $27.98 | 545137 |
| 2022-12-29 | 48.58 | $28.03 | 699232 |
| 2022-12-28 | 43.59 | $27.21 | 633230 |
| 2022-12-27 | 48.68 | $28.14 | 519848 |
| 2022-12-23 | 46.38 | $27.78 | 432619 |
| 2022-12-22 | 45.67 | $27.67 | 555238 |
| 2022-12-21 | 46.47 | $27.82 | 635700 |
| 2022-12-20 | 44.51 | $27.50 | 539322 |
| 2022-12-19 | 44.15 | $27.44 | 792532 |
| 2022-12-16 | 46.01 | $27.83 | 1.9M |
| 2022-12-15 | 51.92 | $28.94 | 1.2M |
| 2022-12-14 | 55.08 | $29.46 | 1.1M |
| 2022-12-13 | 54.21 | $29.29 | 1.0M |
| 2022-12-12 | 50.83 | $28.65 | 553808 |
| 2022-12-09 | 50.83 | $28.65 | 1.2M |
| 2022-12-08 | 46.19 | $27.82 | 635920 |
| 2022-12-07 | 45.06 | $27.63 | 910510 |
| 2022-12-06 | 45.44 | $27.71 | 849508 |
| 2022-12-05 | 48.25 | $28.29 | 641600 |
| 2022-12-02 | 54.13 | $29.36 | 692308 |
| 2022-12-01 | 54.03 | $29.34 | 804802 |
| 2022-11-30 | 56.71 | $29.80 | 850442 |
| 2022-11-29 | 54.32 | $29.29 | 465800 |
| 2022-11-28 | 51.69 | $28.76 | 625187 |
| 2022-11-25 | 54.45 | $29.25 | 245434 |
| 2022-11-23 | 51.96 | $28.75 | 334617 |
| 2022-11-22 | 53.63 | $29.05 | 712442 |
| 2022-11-21 | 50.40 | $28.41 | 446600 |
| 2022-11-18 | 49.46 | $28.23 | 590600 |
| 2022-11-17 | 50.73 | $28.48 | 664700 |
| 2022-11-16 | 51.84 | $28.70 | 499531 |
| 2022-11-15 | 55.91 | $29.47 | 768312 |
| 2022-11-14 | 55.44 | $29.36 | 681200 |
| 2022-11-11 | 60.69 | $30.29 | 964700 |
| 2022-11-10 | 59.35 | $29.95 | 556329 |
| 2022-11-09 | 49.15 | $27.84 | 491100 |
| 2022-11-08 | 52.41 | $28.39 | 744513 |
| 2022-11-07 | 52.08 | $28.33 | 502216 |
| 2022-11-04 | 52.72 | $28.44 | 752200 |
| 2022-11-03 | 48.01 | $27.58 | 1.6M |
| 2022-11-02 | 50.28 | $27.99 | 1.3M |
| 2022-11-01 | 51.57 | $28.22 | 648500 |
| 2022-10-31 | 51.63 | $28.23 | 882812 |
| 2022-10-28 | 51.73 | $28.25 | 827700 |
| 2022-10-27 | 49.29 | $27.75 | 801955 |
| 2022-10-26 | 49.57 | $27.81 | 1.5M |
| 2022-10-25 | 47.65 | $27.41 | 1.1M |
| 2022-10-24 | 40.83 | $26.14 | 1.3M |
| 2022-10-21 | 39.95 | $25.99 | 936206 |
| 2022-10-20 | 37.97 | $25.65 | 906949 |
| 2022-10-19 | 36.68 | $25.43 | 1.0M |
| 2022-10-18 | 40.17 | $26.40 | 1.3M |
| 2022-10-17 | 41.32 | $26.70 | 1.0M |
| 2022-10-14 | 36.22 | $25.82 | 910611 |
| 2022-10-13 | 35.92 | $25.77 | 1.2M |
| 2022-10-12 | 33.35 | $25.34 | 683511 |
| 2022-10-11 | 33.65 | $25.44 | 1.2M |
| 2022-10-10 | 32.03 | $25.16 | 2.6M |
| 2022-10-07 | 29.47 | $24.72 | 1.1M |
| 2022-10-06 | 31.66 | $25.57 | 1.6M |
| 2022-10-05 | 33.09 | $26.09 | 1.5M |
| 2022-10-04 | 38.41 | $27.77 | 1.8M |
| 2022-10-03 | 33.65 | $26.98 | 1.3M |
| 2022-09-30 | 33.52 | $26.96 | 1.3M |
| 2022-09-29 | 31.71 | $26.66 | 1.4M |
| 2022-09-28 | 35.24 | $27.82 | 2.0M |
| 2022-09-27 | 26.60 | $26.53 | 1.6M |
| 2022-09-26 | 25.72 | $26.41 | 1.1M |
| 2022-09-23 | 28.71 | $27.51 | 1.2M |
| 2022-09-22 | 31.48 | $28.39 | 889131 |
| 2022-09-21 | 32.85 | $28.79 | 971400 |
| 2022-09-20 | 36.10 | $29.66 | 730730 |
| 2022-09-19 | 38.78 | $30.30 | 789313 |
| 2022-09-16 | 38.95 | $30.34 | 2.8M |
| 2022-09-15 | 34.18 | $29.65 | 1.3M |
| 2022-09-14 | 36.96 | $30.35 | 813646 |
| 2022-09-13 | 37.76 | $30.54 | 849600 |
| 2022-09-12 | 44.05 | $31.87 | 736600 |
| 2022-09-09 | 40.21 | $31.33 | 654100 |
| 2022-09-08 | 37.57 | $30.98 | 922700 |
| 2022-09-07 | 35.72 | $30.74 | 703300 |
| 2022-09-06 | 29.52 | $29.99 | 877000 |
| 2022-09-02 | 29.88 | $30.09 | 940200 |
| 2022-09-01 | 29.80 | $30.08 | 747222 |
| 2022-08-31 | 30.94 | $30.41 | 691431 |
| 2022-08-30 | 32.29 | $30.79 | 1.0M |
| 2022-08-29 | 34.28 | $31.32 | 729500 |
| 2022-08-26 | 35.09 | $31.53 | 1.0M |
| 2022-08-25 | 37.46 | $32.12 | 709600 |
| 2022-08-24 | 36.07 | $31.92 | 876900 |
| 2022-08-23 | 37.58 | $32.30 | 695300 |
| 2022-08-22 | 37.45 | $32.28 | 716800 |
| 2022-08-19 | 42.81 | $33.54 | 1.2M |
| 2022-08-18 | 46.26 | $34.23 | 1.4M |
| 2022-08-17 | 47.85 | $34.53 | 516300 |
| 2022-08-16 | 51.68 | $35.21 | 555622 |
| 2022-08-15 | 50.86 | $35.06 | 687629 |
| 2022-08-12 | 53.15 | $35.46 | 905035 |
| 2022-08-11 | 52.59 | $35.35 | 1.1M |
| 2022-08-10 | 47.92 | $34.48 | 730300 |
| 2022-08-09 | 42.13 | $33.55 | 624900 |
| 2022-08-08 | 42.52 | $33.63 | 700400 |
| 2022-08-05 | 39.56 | $33.18 | 673700 |
| 2022-08-04 | 39.29 | $33.14 | 898300 |
| 2022-08-03 | 42.56 | $33.88 | 836176 |
| 2022-08-02 | 44.16 | $34.22 | 970637 |
| 2022-08-01 | 49.89 | $35.31 | 685889 |
| 2022-07-29 | 51.40 | $35.57 | 756513 |
| 2022-07-28 | 48.56 | $35.07 | 653000 |
| 2022-07-27 | 45.33 | $34.54 | 762313 |
| 2022-07-26 | 45.59 | $34.59 | 682639 |
| 2022-07-25 | 47.85 | $35.03 | 1.1M |
| 2022-07-22 | 45.52 | $34.63 | 753038 |
| 2022-07-21 | 43.16 | $34.24 | 863400 |
| 2022-07-20 | 44.09 | $34.44 | 1.1M |
| 2022-07-19 | 44.92 | $34.62 | 622400 |
| 2022-07-18 | 39.67 | $33.74 | 604400 |
| 2022-07-15 | 39.55 | $33.72 | 1.1M |
| 2022-07-14 | 35.31 | $33.05 | 681600 |
| 2022-07-13 | 36.13 | $33.28 | 546900 |
| 2022-07-12 | 37.51 | $33.66 | 630801 |
| 2022-07-11 | 34.51 | $33.18 | 684800 |
| 2022-07-08 | 35.84 | $33.57 | 464000 |
| 2022-07-07 | 38.43 | $34.29 | 406532 |
| 2022-07-06 | 37.54 | $34.14 | 742400 |
| 2022-07-05 | 40.32 | $34.89 | 823939 |
| 2022-07-01 | 39.35 | $34.72 | 685703 |
| 2022-06-30 | 36.29 | $34.19 | 995300 |
| 2022-06-29 | 38.34 | $34.78 | 767500 |
| 2022-06-28 | 39.38 | $35.07 | 1.2M |
| 2022-06-27 | 37.78 | $34.78 | 842300 |
| 2022-06-24 | 36.18 | $34.49 | 1.4M |
| 2022-06-23 | 32.67 | $33.87 | 781033 |
| 2022-06-22 | 31.81 | $33.72 | 774018 |
| 2022-06-21 | 31.86 | $33.74 | 1.1M |
| 2022-06-17 | 32.03 | $33.81 | 1.3M |
| 2022-06-16 | 28.83 | $33.20 | 845710 |
| 2022-06-15 | 31.16 | $34.22 | 1.2M |
| 2022-06-14 | 28.02 | $33.64 | 1.3M |
| 2022-06-13 | 28.88 | $34.04 | 1.4M |
| 2022-06-10 | 35.55 | $36.60 | 759324 |
| 2022-06-09 | 37.01 | $37.06 | 751430 |
| 2022-06-08 | 41.20 | $38.26 | 588317 |
| 2022-06-07 | 44.51 | $39.09 | 586731 |
| 2022-06-06 | 40.28 | $38.32 | 559796 |
| 2022-06-03 | 40.39 | $38.35 | 574500 |
| 2022-06-02 | 43.18 | $39.07 | 441047 |
| 2022-06-01 | 41.85 | $38.82 | 543046 |
| 2022-05-31 | 43.67 | $39.29 | 949200 |
| 2022-05-27 | 44.57 | $39.52 | 506600 |
| 2022-05-26 | 39.53 | $38.54 | 546500 |
| 2022-05-25 | 40.38 | $38.78 | 579600 |
| 2022-05-24 | 40.13 | $38.73 | 802920 |
| 2022-05-23 | 39.83 | $38.67 | 558500 |
| 2022-05-20 | 37.50 | $38.19 | 791300 |
| 2022-05-19 | 38.78 | $38.62 | 760600 |
| 2022-05-18 | 41.04 | $39.35 | 772039 |
| 2022-05-17 | 43.66 | $40.14 | 753012 |
| 2022-05-16 | 37.15 | $38.79 | 610300 |
| 2022-05-13 | 37.30 | $38.84 | 1.0M |
| 2022-05-12 | 34.51 | $38.29 | 1.0M |
| 2022-05-11 | 29.29 | $37.33 | 651500 |
| 2022-05-10 | 29.80 | $37.55 | 1.1M |
| 2022-05-09 | 31.69 | $38.33 | 531609 |
| 2022-05-06 | 35.37 | $39.68 | 628578 |
| 2022-05-05 | 37.26 | $40.30 | 348000 |
| 2022-05-04 | 40.18 | $41.19 | 489542 |
| 2022-05-03 | 38.06 | $40.78 | 574700 |
| 2022-05-02 | 34.15 | $40.06 | 671831 |
| 2022-04-29 | 36.52 | $40.84 | 963700 |
| 2022-04-28 | 44.68 | $43.00 | 541932 |
| 2022-04-27 | 41.58 | $42.46 | 1.2M |
| 2022-04-26 | 44.48 | $43.12 | 455847 |
| 2022-04-25 | 48.62 | $43.97 | 585900 |
| 2022-04-22 | 48.19 | $43.89 | 527900 |
| 2022-04-21 | 53.41 | $44.87 | 556600 |
| 2022-04-20 | 53.36 | $44.86 | 545950 |
| 2022-04-19 | 50.23 | $44.23 | 403100 |
| 2022-04-18 | 45.36 | $43.35 | 253716 |
| 2022-04-14 | 46.95 | $43.67 | 457307 |
| 2022-04-13 | 45.88 | $43.48 | 440724 |
| 2022-04-12 | 43.07 | $42.99 | 410600 |
| 2022-04-11 | 43.82 | $43.16 | 499223 |
| 2022-04-08 | 43.91 | $43.18 | 556200 |
| 2022-04-07 | 44.48 | $43.32 | 570704 |
| 2022-04-06 | 49.51 | $44.46 | 313200 |
| 2022-04-05 | 50.31 | $44.63 | 542209 |
| 2022-04-04 | 55.45 | $45.65 | 380800 |
| 2022-04-01 | 60.90 | $46.59 | 467705 |
| 2022-03-31 | 57.30 | $45.74 | 676529 |
| 2022-03-30 | 62.58 | $46.56 | 424015 |
| 2022-03-29 | 64.44 | $46.83 | 861300 |
| 2022-03-28 | 57.78 | $45.32 | 726500 |
| 2022-03-25 | 59.03 | $45.50 | 614300 |
| 2022-03-24 | 53.49 | $44.46 | 449100 |
| 2022-03-23 | 49.30 | $43.79 | 474106 |
| 2022-03-22 | 55.47 | $44.66 | 381418 |
| 2022-03-21 | 54.73 | $44.54 | 371600 |
| 2022-03-18 | 55.24 | $44.61 | 1.0M |
| 2022-03-17 | 55.18 | $44.60 | 759100 |
| 2022-03-16 | 50.73 | $43.85 | 667000 |
| 2022-03-15 | 49.53 | $43.66 | 446500 |
| 2022-03-14 | 49.95 | $43.73 | 421511 |
| 2022-03-11 | 52.80 | $44.19 | 356400 |
| 2022-03-10 | 55.07 | $44.54 | 486323 |
| 2022-03-09 | 56.39 | $44.74 | 642012 |
| 2022-03-08 | 50.68 | $43.72 | 730500 |
| 2022-03-07 | 51.43 | $43.84 | 798300 |
| 2022-03-04 | 52.10 | $43.95 | 976000 |
| 2022-03-03 | 51.56 | $43.85 | 615900 |
| 2022-03-02 | 51.24 | $43.79 | 1.0M |
| 2022-03-01 | 49.67 | $43.49 | 1.1M |
| 2022-02-28 | 50.23 | $43.60 | 1.7M |
| 2022-02-25 | 51.44 | $43.84 | 717400 |
| 2022-02-24 | 45.11 | $42.63 | 1.3M |
| 2022-02-23 | 42.83 | $42.24 | 813824 |
| 2022-02-22 | 46.50 | $43.02 | 912520 |
| 2022-02-18 | 47.04 | $43.13 | 1.2M |
| 2022-02-17 | 51.38 | $43.97 | 1.3M |
| 2022-02-16 | 51.12 | $43.92 | 2.5M |
| 2022-02-15 | 47.69 | $43.26 | 1.3M |
| 2022-02-14 | 40.26 | $42.03 | 1.0M |
| 2022-02-11 | 40.84 | $42.16 | 839433 |
| 2022-02-10 | 35.15 | $41.33 | 861400 |
| 2022-02-09 | 37.64 | $41.93 | 1.6M |
| 2022-02-08 | 38.28 | $42.08 | 939252 |
| 2022-02-07 | 40.66 | $42.62 | 840531 |
| 2022-02-04 | 40.59 | $42.61 | 998300 |
| 2022-02-03 | 41.59 | $42.84 | 468232 |
| 2022-02-02 | 43.84 | $43.35 | 873600 |
| 2022-02-01 | 44.07 | $43.40 | 1.0M |
| 2022-01-31 | 42.51 | $43.12 | 998900 |
| 2022-01-28 | 39.61 | $42.61 | 857400 |
| 2022-01-27 | 34.55 | $41.79 | 735100 |
| 2022-01-26 | 37.98 | $42.72 | 949500 |
| 2022-01-25 | 38.84 | $42.94 | 1.1M |
| 2022-01-24 | 40.14 | $43.27 | 1.6M |
| 2022-01-21 | 40.50 | $43.36 | 959807 |
| 2022-01-20 | 43.39 | $44.08 | 688400 |
| 2022-01-19 | 50.08 | $45.50 | 586638 |
| 2022-01-18 | 58.69 | $46.92 | 957800 |
| 2022-01-14 | 61.29 | $47.29 | 964130 |
| 2022-01-13 | 60.57 | $47.13 | 776800 |
| 2022-01-12 | 58.61 | $46.70 | 729809 |
| 2022-01-11 | 59.33 | $46.81 | 705335 |
| 2022-01-10 | 59.33 | $46.81 | 1.2M |
| 2022-01-07 | 59.57 | $46.85 | 856700 |
| 2022-01-06 | 58.62 | $46.61 | 471000 |
| 2022-01-05 | 55.90 | $45.95 | 854700 |
| 2022-01-04 | 58.73 | $46.46 | 616700 |
| 2022-01-03 | 54.95 | $45.57 | 646100 |
| 2021-12-31 | 50.18 | $44.59 | 710510 |
| 2021-12-30 | 51.83 | $44.90 | 771700 |
| 2021-12-29 | 51.34 | $44.80 | 940500 |
| 2021-12-28 | 50.09 | $44.54 | 1.8M |
| 2021-12-27 | 47.93 | $44.10 | 1.5M |
| 2021-12-23 | 46.48 | $43.81 | 1.0M |
| 2021-12-22 | 46.38 | $43.79 | 1.5M |
| 2021-12-21 | 45.67 | $43.64 | 753800 |
| 2021-12-20 | 37.78 | $42.12 | 1.1M |
| 2021-12-17 | 43.37 | $43.54 | 1.8M |
| 2021-12-16 | 44.20 | $43.73 | 1.2M |
| 2021-12-15 | 46.67 | $44.28 | 1.0M |
| 2021-12-14 | 45.41 | $44.04 | 1.2M |
| 2021-12-13 | 44.68 | $43.90 | 1.4M |
| 2021-12-10 | 46.26 | $44.28 | 731500 |
| 2021-12-09 | 46.12 | $44.25 | 1.1M |
| 2021-12-08 | 46.87 | $44.44 | 1.6M |
| 2021-12-07 | 44.99 | $44.02 | 636800 |
| 2021-12-06 | 45.28 | $44.10 | 1.2M |
| 2021-12-03 | 37.80 | $42.53 | 1.2M |
| 2021-12-02 | 41.13 | $43.51 | 1.1M |
| 2021-12-01 | 33.89 | $42.23 | 545200 |
| 2021-11-30 | 37.18 | $43.20 | 908706 |
| 2021-11-29 | 40.04 | $43.95 | 565645 |
| 2021-11-26 | 40.63 | $44.10 | 296700 |
| 2021-11-24 | 51.76 | $46.39 | 428247 |
| 2021-11-23 | 49.58 | $46.01 | 451500 |
| 2021-11-22 | 48.54 | $45.83 | 543336 |
| 2021-11-19 | 46.67 | $45.51 | 670300 |
| 2021-11-18 | 51.01 | $46.30 | 415503 |
| 2021-11-17 | 50.18 | $46.15 | 504738 |
| 2021-11-16 | 52.74 | $46.60 | 789200 |
| 2021-11-15 | 56.91 | $47.28 | 527900 |
| 2021-11-12 | 56.77 | $47.25 | 1.3M |
| 2021-11-11 | 56.72 | $47.24 | 356134 |
| 2021-11-10 | 55.97 | $47.07 | 541909 |
| 2021-11-09 | 54.75 | $46.79 | 492943 |
| 2021-11-08 | 54.90 | $46.82 | 588600 |
| 2021-11-05 | 56.06 | $47.05 | 595777 |
| 2021-11-04 | 52.09 | $46.10 | 1.1M |
| 2021-11-03 | 55.40 | $46.76 | 617000 |
| 2021-11-02 | 49.00 | $45.39 | 839000 |
| 2021-11-01 | 51.19 | $45.82 | 572404 |
| 2021-10-29 | 45.97 | $44.84 | 814837 |
| 2021-10-28 | 48.70 | $45.38 | 615700 |
| 2021-10-27 | 45.87 | $44.88 | 845107 |
| 2021-10-26 | 49.55 | $45.59 | 545448 |
| 2021-10-25 | 51.49 | $45.94 | 463510 |
| 2021-10-22 | 54.12 | $46.40 | 358848 |
| 2021-10-21 | 52.98 | $46.17 | 427500 |
| 2021-10-20 | 57.61 | $46.95 | 471300 |
| 2021-10-19 | 51.40 | $45.75 | 548500 |
| 2021-10-18 | 55.11 | $46.33 | 400900 |
| 2021-10-15 | 56.58 | $46.55 | 341800 |
| 2021-10-14 | 56.53 | $46.54 | 313831 |
| 2021-10-13 | 53.69 | $45.98 | 472900 |
| 2021-10-12 | 55.22 | $46.23 | 425500 |
| 2021-10-11 | 53.24 | $45.84 | 332000 |
| 2021-10-08 | 51.31 | $45.47 | 320100 |
| 2021-10-07 | 50.03 | $45.23 | 455219 |
| 2021-10-06 | 49.40 | $45.11 | 577800 |
| 2021-10-05 | 46.97 | $44.65 | 815908 |
| 2021-10-04 | 49.74 | $45.21 | 720249 |
| 2021-10-01 | 50.14 | $45.29 | 370719 |
| 2021-09-30 | 42.24 | $43.86 | 727447 |
| 2021-09-29 | 48.99 | $45.17 | 443028 |
| 2021-09-28 | 46.90 | $44.83 | 773546 |
| 2021-09-27 | 46.47 | $44.76 | 627500 |
| 2021-09-24 | 44.96 | $44.51 | 564432 |
| 2021-09-23 | 45.01 | $44.52 | 803800 |
| 2021-09-22 | 44.50 | $44.43 | 514200 |
| 2021-09-21 | 41.16 | $43.85 | 540434 |
| 2021-09-20 | 41.11 | $43.84 | 569100 |
| 2021-09-17 | 42.33 | $44.15 | 1.5M |
| 2021-09-16 | 44.03 | $44.57 | 764900 |
| 2021-09-15 | 45.43 | $44.91 | 1.1M |
| 2021-09-14 | 39.64 | $43.83 | 528027 |
| 2021-09-13 | 41.02 | $44.19 | 897600 |
| 2021-09-10 | 34.68 | $43.13 | 1.1M |
| 2021-09-09 | 41.66 | $44.87 | 762643 |
| 2021-09-08 | 49.06 | $46.24 | 528217 |
| 2021-09-07 | 47.18 | $45.95 | 863727 |
| 2021-09-03 | 49.02 | $46.26 | 785131 |
| 2021-09-02 | 50.22 | $46.46 | 994100 |
| 2021-09-01 | 49.45 | $46.33 | 729400 |
| 2021-08-31 | 45.54 | $45.69 | 1.1M |
| 2021-08-30 | 44.65 | $45.55 | 791600 |
| 2021-08-27 | 45.25 | $45.67 | 659300 |
| 2021-08-26 | 41.29 | $45.04 | 572808 |
| 2021-08-25 | 42.26 | $45.25 | 671200 |
| 2021-08-24 | 44.47 | $45.72 | 512000 |
| 2021-08-23 | 44.18 | $45.67 | 536700 |
| 2021-08-20 | 41.14 | $45.16 | 565908 |
| 2021-08-19 | 41.39 | $45.22 | 273863 |
| 2021-08-18 | 40.88 | $45.13 | 405000 |
| 2021-08-17 | 43.46 | $45.77 | 361200 |
| 2021-08-16 | 42.27 | $45.55 | 488700 |
| 2021-08-13 | 43.66 | $45.90 | 308300 |
| 2021-08-12 | 43.20 | $45.81 | 507847 |
| 2021-08-11 | 45.41 | $46.38 | 510700 |
| 2021-08-10 | 43.19 | $45.92 | 403600 |
| 2021-08-09 | 46.02 | $46.65 | 261600 |
| 2021-08-06 | 48.29 | $47.20 | 443434 |
| 2021-08-05 | 46.13 | $46.73 | 556100 |
| 2021-08-04 | 40.58 | $45.62 | 560800 |
| 2021-08-03 | 44.16 | $46.54 | 623724 |
| 2021-08-02 | 45.62 | $46.89 | 559548 |
| 2021-07-30 | 49.14 | $47.69 | 875700 |
| 2021-07-29 | 50.77 | $48.04 | 600423 |
| 2021-07-28 | 48.50 | $47.55 | 1.1M |
| 2021-07-27 | 46.49 | $47.13 | 1.2M |
| 2021-07-26 | 45.97 | $47.02 | 409545 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.60
2026-07-23
Close Price
$32.78
Vol: 1.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -20.60 | $32.78 | 1.3M |
| 2026-07-22 | -25.84 | $32.50 | 1.8M |
| 2026-07-21 | -14.98 | $33.08 | 1.5M |
| 2026-07-20 | -17.04 | $32.97 | 1.5M |
| 2026-07-17 | -10.49 | $33.32 | 992147 |
| 2026-07-16 | -1.20 | $33.41 | 1.2M |
| 2026-07-15 | -15.37 | $32.36 | 1.4M |
| 2026-07-14 | -9.45 | $32.09 | 1.2M |
| 2026-07-13 | -28.36 | $31.33 | 1.3M |
| 2026-07-10 | -31.09 | $31.22 | 1.7M |
| 2026-07-09 | -22.89 | $31.55 | 1.3M |
| 2026-07-08 | -30.35 | $31.25 | 1.9M |
| 2026-07-07 | -8.54 | $32.09 | 1.4M |
| 2026-07-06 | -5.71 | $31.98 | 1.3M |
| 2026-07-02 | -0.38 | $31.86 | 1.9M |
| 2026-07-01 | -0.23 | $30.91 | 1.6M |
| 2026-06-30 | -15.02 | $30.16 | 1.6M |
| 2026-06-29 | -12.85 | $30.18 | 1.4M |
| 2026-06-26 | -18.38 | $29.90 | 16.7M |
| 2026-06-25 | -31.82 | $29.22 | 1.4M |
| 2026-06-24 | -37.94 | $28.91 | 1.8M |
| 2026-06-23 | -24.25 | $29.53 | 1.1M |
| 2026-06-22 | -26.95 | $29.38 | 1.2M |
| 2026-06-18 | -26.82 | $29.28 | 2.2M |
| 2026-06-17 | -38.04 | $28.62 | 1.6M |
| 2026-06-16 | -23.75 | $29.45 | 1.9M |
| 2026-06-15 | -23.41 | $29.47 | 1.7M |
| 2026-06-12 | -17.04 | $29.84 | 1.3M |
| 2026-06-11 | -9.98 | $30.25 | 2.0M |
| 2026-06-10 | -9.28 | $30.20 | 3.1M |
| 2026-06-09 | -3.04 | $29.80 | 3.0M |
| 2026-06-08 | -7.96 | $28.49 | 1.8M |
| 2026-06-05 | -4.03 | $27.88 | 1.3M |
| 2026-06-04 | -11.03 | $27.60 | 1.7M |
| 2026-06-03 | -13.78 | $26.96 | 1.3M |
| 2026-06-02 | -6.46 | $26.86 | 1.2M |
| 2026-06-01 | -20.85 | $26.39 | 1.4M |
| 2026-05-29 | -30.07 | $26.10 | 2.8M |
| 2026-05-28 | -27.13 | $26.07 | 839600 |
| 2026-05-27 | -18.91 | $26.27 | 1.3M |
| 2026-05-26 | -18.91 | $26.27 | 1.2M |
| 2026-05-22 | -36.68 | $25.65 | 829822 |
| 2026-05-21 | -39.54 | $25.55 | 1.3M |
| 2026-05-20 | -41.06 | $25.46 | 1.1M |
| 2026-05-19 | -48.88 | $25.18 | 906806 |
| 2026-05-18 | -33.80 | $25.72 | 952400 |
| 2026-05-15 | -40.78 | $25.47 | 1.7M |
| 2026-05-14 | -18.65 | $26.21 | 2.4M |
| 2026-05-13 | -2.89 | $26.04 | 2.0M |
| 2026-05-12 | -15.50 | $25.56 | 1.5M |
| 2026-05-11 | -17.85 | $25.41 | 961500 |
| 2026-05-08 | -16.03 | $25.42 | 1.5M |
| 2026-05-07 | -12.35 | $25.57 | 1.6M |
| 2026-05-06 | -3.42 | $25.82 | 1.3M |
| 2026-05-05 | -4.62 | $25.10 | 909726 |
| 2026-05-04 | -14.29 | $24.46 | 1.0M |
| 2026-05-01 | -7.05 | $24.71 | 1.5M |
| 2026-04-30 | -16.84 | $24.31 | 2.1M |
| 2026-04-29 | -31.63 | $23.73 | 2.4M |
| 2026-04-28 | -1.25 | $24.92 | 1.9M |
| 2026-04-27 | -10.20 | $24.08 | 1.1M |
| 2026-04-24 | -14.64 | $23.89 | 888400 |
| 2026-04-23 | -20.35 | $23.66 | 1.2M |
| 2026-04-22 | -17.96 | $23.74 | 970813 |
| 2026-04-21 | -14.46 | $23.88 | 1.0M |
| 2026-04-20 | -1.08 | $24.10 | 960100 |
| 2026-04-17 | -4.60 | $23.56 | 1.0M |
| 2026-04-16 | -12.87 | $23.09 | 1.1M |
| 2026-04-15 | -2.50 | $23.18 | 1.9M |
| 2026-04-14 | -4.78 | $22.84 | 1.1M |
| 2026-04-13 | -0.48 | $22.51 | 1.0M |
| 2026-04-10 | -2.96 | $22.42 | 991400 |
| 2026-04-09 | -30.26 | $21.81 | 1.3M |
| 2026-04-08 | -10.61 | $22.22 | 1.1M |
| 2026-04-07 | -43.94 | $21.56 | 721126 |
| 2026-04-06 | -42.42 | $21.59 | 815400 |
| 2026-04-02 | -59.50 | $21.43 | 1.0M |
| 2026-04-01 | -67.67 | $21.42 | 1.2M |
| 2026-03-31 | -68.00 | $21.41 | 1.8M |
| 2026-03-30 | -85.00 | $20.90 | 1.8M |
| 2026-03-27 | -95.67 | $20.58 | 991100 |
| 2026-03-26 | -81.36 | $21.05 | 993742 |
| 2026-03-25 | -81.33 | $21.12 | 1.1M |
| 2026-03-24 | -83.13 | $21.06 | 864600 |
| 2026-03-23 | -77.41 | $21.25 | 1.5M |
| 2026-03-20 | -96.99 | $20.60 | 3.1M |
| 2026-03-19 | -84.47 | $21.59 | 1.2M |
| 2026-03-18 | -86.74 | $21.53 | 1.0M |
| 2026-03-17 | -76.89 | $21.79 | 990800 |
| 2026-03-16 | -89.39 | $21.46 | 1.1M |
| 2026-03-13 | -89.77 | $21.45 | 1.0M |
| 2026-03-12 | -85.23 | $21.57 | 1.4M |
| 2026-03-11 | -88.05 | $21.81 | 1.8M |
| 2026-03-10 | -78.75 | $22.30 | 2.1M |
| 2026-03-09 | -85.20 | $21.96 | 2.4M |
| 2026-03-06 | -88.14 | $22.14 | 1.4M |
| 2026-03-05 | -71.17 | $22.97 | 1.7M |
| 2026-03-04 | -66.67 | $23.19 | 1.4M |
| 2026-03-03 | -79.35 | $22.57 | 1.4M |
| 2026-03-02 | -78.32 | $22.62 | 1.4M |
| 2026-02-27 | -80.98 | $22.49 | 2.5M |
| 2026-02-26 | -61.96 | $23.42 | 1.2M |
| 2026-02-25 | -67.61 | $23.16 | 1.2M |
| 2026-02-24 | -69.43 | $23.07 | 1.0M |
| 2026-02-23 | -72.67 | $22.91 | 933845 |
| 2026-02-20 | -63.04 | $23.46 | 1.1M |
| 2026-02-19 | -66.44 | $23.52 | 2.4M |
| 2026-02-18 | -73.46 | $23.11 | 2.2M |
| 2026-02-17 | -76.28 | $22.95 | 2.1M |
| 2026-02-13 | -74.68 | $23.12 | 2.6M |
| 2026-02-12 | -92.37 | $22.03 | 3.6M |
| 2026-02-11 | -97.98 | $23.35 | 3.3M |
| 2026-02-10 | -66.54 | $25.99 | 1.3M |
| 2026-02-09 | -73.85 | $25.80 | 991600 |
| 2026-02-06 | -66.67 | $26.01 | 918400 |
| 2026-02-05 | -68.16 | $25.97 | 1.1M |
| 2026-02-04 | -67.42 | $25.99 | 1.1M |
| 2026-02-03 | -82.40 | $25.59 | 1.1M |
| 2026-02-02 | -98.44 | $25.27 | 998700 |
| 2026-01-30 | -77.29 | $25.85 | 1.5M |
| 2026-01-29 | -75.70 | $25.89 | 1.2M |
| 2026-01-28 | -92.43 | $25.47 | 1.1M |
| 2026-01-27 | -65.09 | $26.28 | 1.1M |
| 2026-01-26 | -67.09 | $26.22 | 949400 |
| 2026-01-23 | -61.28 | $26.35 | 1.0M |
| 2026-01-22 | -44.63 | $26.71 | 888740 |
| 2026-01-21 | -29.51 | $27.07 | 1.2M |
| 2026-01-20 | -25.90 | $27.07 | 2.5M |
| 2026-01-16 | -8.99 | $27.54 | 1.1M |
| 2026-01-15 | -21.22 | $27.20 | 789300 |
| 2026-01-14 | -35.61 | $26.80 | 892700 |
| 2026-01-13 | -32.37 | $26.89 | 977820 |
| 2026-01-12 | -19.78 | $27.24 | 1.4M |
| 2026-01-09 | -19.42 | $27.25 | 1.0M |
| 2026-01-08 | -3.88 | $27.49 | 1.5M |
| 2026-01-07 | -25.40 | $26.42 | 1.6M |
| 2026-01-06 | 0.00 | $26.61 | 1.6M |
| 2026-01-05 | -63.19 | $25.61 | 1.1M |
| 2026-01-02 | -60.63 | $25.88 | 1.0M |
| 2025-12-31 | -68.97 | $25.82 | 893246 |
| 2025-12-30 | -61.34 | $26.05 | 916102 |
| 2025-12-29 | -68.06 | $25.93 | 1.1M |
| 2025-12-26 | -80.54 | $25.59 | 959913 |
| 2025-12-24 | -80.63 | $25.62 | 361700 |
| 2025-12-23 | -83.49 | $25.53 | 999703 |
| 2025-12-22 | -83.49 | $25.53 | 1.2M |
| 2025-12-19 | -87.62 | $25.40 | 3.5M |
| 2025-12-18 | -95.67 | $25.51 | 1.1M |
| 2025-12-17 | -91.70 | $25.62 | 1.1M |
| 2025-12-16 | -90.97 | $25.64 | 1.3M |
| 2025-12-15 | -85.71 | $25.85 | 1.1M |
| 2025-12-12 | -87.76 | $25.86 | 783900 |
| 2025-12-11 | -82.69 | $26.06 | 1.1M |
| 2025-12-10 | -83.42 | $26.05 | 1.9M |
| 2025-12-09 | -95.73 | $25.56 | 4.2M |
| 2025-12-08 | -99.73 | $25.64 | 1.5M |
| 2025-12-05 | -97.38 | $26.03 | 1.8M |
| 2025-12-04 | -98.26 | $26.55 | 1.4M |
| 2025-12-03 | -92.53 | $27.15 | 1.3M |
| 2025-12-02 | -86.44 | $27.34 | 1.2M |
| 2025-12-01 | -79.24 | $27.51 | 1.0M |
| 2025-11-28 | -66.95 | $27.80 | 503011 |
| 2025-11-26 | -63.56 | $27.88 | 1.4M |
| 2025-11-25 | -77.12 | $27.56 | 2.4M |
| 2025-11-24 | -94.51 | $27.16 | 1.3M |
| 2025-11-21 | -90.43 | $27.29 | 1.5M |
| 2025-11-20 | -99.63 | $27.18 | 1.1M |
| 2025-11-19 | -93.70 | $27.50 | 974800 |
| 2025-11-18 | -79.65 | $28.08 | 944440 |
| 2025-11-17 | -99.14 | $27.80 | 595220 |
| 2025-11-14 | -49.57 | $29.14 | 762301 |
| 2025-11-13 | -55.65 | $29.00 | 1.2M |
| 2025-11-12 | -55.32 | $29.03 | 571102 |
| 2025-11-11 | -46.86 | $29.25 | 702000 |
| 2025-11-10 | -67.36 | $28.76 | 2.0M |
| 2025-11-07 | -45.67 | $29.36 | 666031 |
| 2025-11-06 | -76.62 | $28.74 | 631512 |
| 2025-11-05 | -78.09 | $28.76 | 1.3M |
| 2025-11-04 | -88.84 | $28.47 | 1.5M |
| 2025-11-03 | -87.56 | $28.53 | 1.6M |
| 2025-10-31 | -85.49 | $28.63 | 1.8M |
| 2025-10-30 | -86.19 | $28.64 | 1.1M |
| 2025-10-29 | -91.00 | $28.41 | 2.0M |
| 2025-10-28 | -88.77 | $29.52 | 1.4M |
| 2025-10-27 | -91.93 | $29.57 | 1.0M |
| 2025-10-24 | -87.32 | $29.73 | 709130 |
| 2025-10-23 | -89.91 | $29.64 | 984300 |
| 2025-10-22 | -92.22 | $29.56 | 837400 |
| 2025-10-21 | -95.78 | $29.58 | 1.3M |
| 2025-10-20 | -91.10 | $29.79 | 711602 |
| 2025-10-17 | -83.44 | $30.04 | 600736 |
| 2025-10-16 | -93.25 | $29.72 | 711111 |
| 2025-10-15 | -80.37 | $30.14 | 1.1M |
| 2025-10-14 | -87.73 | $29.90 | 1.1M |
| 2025-10-13 | -97.15 | $29.69 | 1.1M |
| 2025-10-10 | -99.20 | $30.29 | 718000 |
| 2025-10-09 | -94.79 | $30.94 | 516200 |
| 2025-10-08 | -61.46 | $31.58 | 835023 |
| 2025-10-07 | -53.13 | $31.74 | 667200 |
| 2025-10-06 | -34.38 | $32.10 | 517200 |
| 2025-10-03 | -16.67 | $32.44 | 806712 |
| 2025-10-02 | -23.60 | $32.20 | 875900 |
| 2025-10-01 | -31.46 | $32.06 | 1.2M |
| 2025-09-30 | -44.94 | $31.82 | 793748 |
| 2025-09-29 | -75.96 | $31.23 | 942000 |
| 2025-09-26 | -72.13 | $31.30 | 697120 |
| 2025-09-25 | -80.20 | $31.04 | 1.1M |
| 2025-09-24 | -50.58 | $31.32 | 1.1M |
| 2025-09-23 | -30.90 | $31.73 | 1.0M |
| 2025-09-22 | -24.74 | $31.90 | 859711 |
| 2025-09-19 | -29.18 | $31.66 | 1.9M |
| 2025-09-18 | -12.20 | $32.17 | 771644 |
| 2025-09-17 | -21.95 | $31.81 | 1.2M |
| 2025-09-16 | -11.38 | $32.20 | 1.2M |
| 2025-09-15 | -10.28 | $32.21 | 1.0M |
| 2025-09-12 | -4.33 | $32.39 | 1.0M |
| 2025-09-11 | -2.89 | $32.32 | 1.0M |
| 2025-09-10 | -4.79 | $31.81 | 1.1M |
| 2025-09-09 | -4.52 | $31.79 | 1.3M |
| 2025-09-08 | -1.34 | $31.90 | 1.5M |
| 2025-09-05 | -0.82 | $31.85 | 1.0M |
| 2025-09-04 | -11.75 | $31.29 | 1.2M |
| 2025-09-03 | -17.19 | $31.10 | 993146 |
| 2025-09-02 | -11.59 | $31.27 | 953800 |
| 2025-08-29 | -4.58 | $31.53 | 1.7M |
| 2025-08-28 | -0.64 | $31.10 | 1.5M |
| 2025-08-27 | -1.40 | $30.81 | 1.4M |
| 2025-08-26 | -26.77 | $29.96 | 1.1M |
| 2025-08-25 | -22.68 | $30.07 | 1.0M |
| 2025-08-22 | -29.37 | $29.89 | 753500 |
| 2025-08-21 | -54.65 | $29.21 | 675137 |
| 2025-08-20 | -53.57 | $29.29 | 1.1M |
| 2025-08-19 | -52.83 | $29.49 | 756000 |
| 2025-08-18 | -72.33 | $28.87 | 1.1M |
| 2025-08-15 | -59.75 | $29.27 | 844500 |
| 2025-08-14 | -47.17 | $29.67 | 1.5M |
| 2025-08-13 | -47.52 | $29.68 | 1.2M |
| 2025-08-12 | -73.77 | $28.95 | 1.1M |
| 2025-08-11 | -91.62 | $28.32 | 1.2M |
| 2025-08-08 | -82.28 | $28.69 | 1.1M |
| 2025-08-07 | -81.01 | $28.74 | 1.2M |
| 2025-08-06 | -73.42 | $29.04 | 2.1M |
| 2025-08-05 | -85.57 | $28.56 | 1.4M |
| 2025-08-04 | -95.86 | $28.47 | 1.4M |
| 2025-08-01 | -94.05 | $28.62 | 1.4M |
| 2025-07-31 | -87.72 | $29.01 | 1.9M |
| 2025-07-30 | -95.41 | $29.03 | 2.7M |
| 2025-07-29 | -75.11 | $30.25 | 1.8M |
| 2025-07-28 | -98.22 | $29.73 | 1.0M |
| 2025-07-25 | -82.84 | $30.25 | 734300 |
| 2025-07-24 | -90.00 | $30.23 | 392312 |
| 2025-07-23 | -57.89 | $30.84 | 681700 |
| 2025-07-22 | -55.79 | $30.88 | 757221 |
| 2025-07-21 | -75.26 | $30.51 | 518269 |
| 2025-07-18 | -86.22 | $30.31 | 442428 |
| 2025-07-17 | -83.50 | $30.37 | 1.0M |
| 2025-07-16 | -53.45 | $31.11 | 642600 |
| 2025-07-15 | -52.30 | $31.13 | 613100 |
| 2025-07-14 | -7.47 | $31.91 | 796334 |
| 2025-07-11 | -33.33 | $31.46 | 693443 |
| 2025-07-10 | -42.53 | $31.30 | 497121 |
| 2025-07-09 | -60.92 | $30.98 | 982700 |
| 2025-07-08 | -61.49 | $30.97 | 835818 |
| 2025-07-07 | -71.84 | $30.79 | 543129 |
| 2025-07-03 | -33.82 | $31.35 | 371700 |
| 2025-07-02 | -41.52 | $31.11 | 903817 |
| 2025-07-01 | -34.82 | $31.26 | 934700 |
| 2025-06-30 | -33.69 | $31.09 | 1.0M |
| 2025-06-27 | -32.98 | $31.11 | 1.3M |
| 2025-06-26 | -26.24 | $31.30 | 1.4M |
| 2025-06-25 | -41.84 | $30.86 | 1.4M |
| 2025-06-24 | -20.90 | $31.34 | 1.1M |
| 2025-06-23 | -17.40 | $31.41 | 838519 |
| 2025-06-20 | -13.54 | $31.55 | 969900 |
| 2025-06-18 | -6.08 | $31.82 | 1.2M |
| 2025-06-17 | -16.57 | $31.44 | 588118 |
| 2025-06-16 | -14.64 | $31.51 | 974436 |
| 2025-06-13 | -13.03 | $31.49 | 571300 |
| 2025-06-12 | -2.83 | $31.85 | 1.2M |
| 2025-06-11 | -15.58 | $31.40 | 594938 |
| 2025-06-10 | -4.91 | $31.52 | 779300 |
| 2025-06-09 | -13.29 | $31.16 | 632600 |
| 2025-06-06 | -4.66 | $31.08 | 868833 |
| 2025-06-05 | -21.40 | $30.44 | 500700 |
| 2025-06-04 | -29.18 | $30.24 | 1.2M |
| 2025-06-03 | -26.46 | $30.31 | 912400 |
| 2025-06-02 | -28.79 | $30.25 | 1.0M |
| 2025-05-30 | -50.19 | $29.70 | 771000 |
| 2025-05-29 | -29.07 | $30.15 | 914600 |
| 2025-05-28 | -35.54 | $29.54 | 1.2M |
| 2025-05-27 | -36.27 | $29.51 | 1.4M |
| 2025-05-23 | -55.39 | $28.73 | 831804 |
| 2025-05-22 | -48.77 | $29.00 | 638473 |
| 2025-05-21 | -45.34 | $29.14 | 705400 |
| 2025-05-20 | -24.51 | $29.99 | 1.1M |
| 2025-05-19 | -19.12 | $30.21 | 670709 |
| 2025-05-16 | -3.20 | $30.85 | 683500 |
| 2025-05-15 | -11.42 | $30.49 | 714408 |
| 2025-05-14 | -25.11 | $29.89 | 1.4M |
| 2025-05-13 | -12.10 | $30.46 | 690739 |
| 2025-05-12 | -13.12 | $30.41 | 834529 |
| 2025-05-09 | -2.31 | $29.97 | 886300 |
| 2025-05-08 | -6.26 | $29.49 | 943900 |
| 2025-05-07 | -11.39 | $29.09 | 1.2M |
| 2025-05-06 | -9.58 | $29.19 | 797500 |
| 2025-05-05 | -9.58 | $29.19 | 925000 |
| 2025-05-02 | -1.96 | $29.18 | 1.1M |
| 2025-05-01 | -13.20 | $28.66 | 1.3M |
| 2025-04-30 | -26.09 | $28.44 | 2.2M |
| 2025-04-29 | -38.43 | $27.73 | 1.6M |
| 2025-04-28 | -26.61 | $28.41 | 853504 |
| 2025-04-25 | -29.91 | $28.22 | 649000 |
| 2025-04-24 | -28.70 | $28.29 | 701839 |
| 2025-04-23 | -32.35 | $28.08 | 721936 |
| 2025-04-22 | -39.13 | $27.69 | 752617 |
| 2025-04-21 | -49.39 | $27.10 | 830229 |
| 2025-04-17 | -41.22 | $27.57 | 623527 |
| 2025-04-16 | -46.09 | $27.29 | 686944 |
| 2025-04-15 | -42.78 | $27.48 | 586900 |
| 2025-04-14 | -48.52 | $27.15 | 625900 |
| 2025-04-11 | -61.39 | $26.41 | 669500 |
| 2025-04-10 | -67.13 | $26.08 | 781431 |
| 2025-04-09 | -52.52 | $26.92 | 1.2M |
| 2025-04-08 | -94.11 | $25.31 | 1.2M |
| 2025-04-07 | -86.14 | $26.15 | 1.6M |
| 2025-04-04 | -76.15 | $27.13 | 1.6M |
| 2025-04-03 | -87.88 | $27.91 | 788600 |
| 2025-04-02 | -3.90 | $29.85 | 637900 |
| 2025-04-01 | -18.70 | $29.50 | 1.0M |
| 2025-03-31 | -12.61 | $29.64 | 1.2M |
| 2025-03-28 | -30.87 | $29.22 | 856418 |
| 2025-03-27 | -38.70 | $29.04 | 682800 |
| 2025-03-26 | -25.65 | $29.34 | 528744 |
| 2025-03-25 | -29.57 | $29.25 | 884600 |
| 2025-03-24 | -26.52 | $29.32 | 1.1M |
| 2025-03-21 | -49.57 | $28.79 | 1.8M |
| 2025-03-20 | -44.78 | $28.90 | 1.0M |
| 2025-03-19 | -42.17 | $28.96 | 779012 |
| 2025-03-18 | -52.61 | $28.72 | 1.0M |
| 2025-03-17 | -40.00 | $29.01 | 954800 |
| 2025-03-14 | -75.65 | $28.19 | 1.1M |
| 2025-03-13 | -97.39 | $27.69 | 1.1M |
| 2025-03-12 | -56.52 | $28.50 | 1.7M |
| 2025-03-11 | -45.85 | $28.77 | 1.9M |
| 2025-03-10 | -25.69 | $29.28 | 2.0M |
| 2025-03-07 | -13.56 | $29.44 | 1.5M |
| 2025-03-06 | -53.81 | $28.49 | 1.6M |
| 2025-03-05 | -39.83 | $28.82 | 1.1M |
| 2025-03-04 | -71.19 | $28.08 | 895830 |
| 2025-03-03 | -31.02 | $29.09 | 1.2M |
| 2025-02-28 | -34.47 | $29.13 | 1.4M |
| 2025-02-27 | -46.97 | $28.80 | 1.0M |
| 2025-02-26 | -49.62 | $28.73 | 892142 |
| 2025-02-25 | -43.56 | $28.89 | 1.2M |
| 2025-02-24 | -42.01 | $28.96 | 1.3M |
| 2025-02-21 | -32.34 | $29.22 | 1.3M |
| 2025-02-20 | -23.79 | $29.45 | 1.4M |
| 2025-02-19 | -48.04 | $28.99 | 914529 |
| 2025-02-18 | -54.43 | $28.84 | 932000 |
| 2025-02-14 | -43.67 | $29.18 | 1.2M |
| 2025-02-13 | -41.14 | $29.26 | 1.0M |
| 2025-02-12 | -65.82 | $28.48 | 1.6M |
| 2025-02-11 | -67.71 | $29.05 | 1.4M |
| 2025-02-10 | -69.29 | $28.89 | 1.1M |
| 2025-02-07 | -46.89 | $29.43 | 703400 |
| 2025-02-06 | -53.53 | $29.27 | 798000 |
| 2025-02-05 | -64.32 | $29.01 | 794005 |
| 2025-02-04 | -63.70 | $29.13 | 1.9M |
| 2025-02-03 | -54.38 | $29.40 | 713000 |
| 2025-01-31 | -40.15 | $29.79 | 1.0M |
| 2025-01-30 | -48.54 | $29.56 | 869500 |
| 2025-01-29 | -86.13 | $28.53 | 743900 |
| 2025-01-28 | -59.12 | $29.27 | 841706 |
| 2025-01-27 | -37.96 | $29.85 | 1.2M |
| 2025-01-24 | -54.01 | $29.41 | 871556 |
| 2025-01-23 | -55.47 | $29.37 | 1.1M |
| 2025-01-22 | -29.93 | $30.07 | 574900 |
| 2025-01-21 | -14.96 | $30.48 | 432414 |
| 2025-01-17 | -39.65 | $30.22 | 575600 |
| 2025-01-16 | -52.77 | $29.77 | 585111 |
| 2025-01-15 | -59.89 | $29.57 | 854000 |
| 2025-01-14 | -68.08 | $29.28 | 1.1M |
| 2025-01-13 | -80.51 | $28.84 | 576200 |
| 2025-01-10 | -94.63 | $28.34 | 748617 |
| 2025-01-08 | -80.00 | $29.29 | 674100 |
| 2025-01-07 | -92.31 | $29.23 | 1.1M |
| 2025-01-06 | -78.29 | $29.91 | 587503 |
| 2025-01-03 | -47.33 | $30.78 | 815300 |
| 2025-01-02 | -51.60 | $30.66 | 731100 |
| 2024-12-31 | -54.45 | $30.58 | 650419 |
| 2024-12-30 | -74.05 | $30.12 | 620300 |
| 2024-12-27 | -70.37 | $30.34 | 602320 |
| 2024-12-26 | -65.88 | $30.60 | 628502 |
| 2024-12-24 | -69.55 | $30.46 | 532900 |
| 2024-12-23 | -73.75 | $30.30 | 962313 |
| 2024-12-20 | -79.53 | $30.08 | 3.6M |
| 2024-12-19 | -98.16 | $29.37 | 1.5M |
| 2024-12-18 | -94.55 | $29.64 | 1.4M |
| 2024-12-17 | -68.63 | $31.25 | 642100 |
| 2024-12-16 | -66.05 | $31.32 | 835826 |
| 2024-12-13 | -75.28 | $31.07 | 519723 |
| 2024-12-12 | -89.62 | $30.78 | 582100 |
| 2024-12-11 | -94.98 | $30.65 | 1.4M |
| 2024-12-10 | -96.81 | $30.69 | 1.2M |
| 2024-12-09 | -75.23 | $31.73 | 721531 |
| 2024-12-06 | -78.55 | $31.62 | 668307 |
| 2024-12-05 | -77.95 | $31.64 | 994400 |
| 2024-12-04 | -81.27 | $31.53 | 814164 |
| 2024-12-03 | -92.15 | $31.17 | 658435 |
| 2024-12-02 | -75.53 | $31.72 | 1.0M |
| 2024-11-29 | -53.17 | $32.46 | 435727 |
| 2024-11-27 | -54.57 | $32.45 | 483445 |
| 2024-11-26 | -60.77 | $32.44 | 687400 |
| 2024-11-25 | -63.33 | $32.34 | 1.2M |
| 2024-11-22 | -76.56 | $31.96 | 1.5M |
| 2024-11-21 | -79.45 | $31.89 | 1.2M |
| 2024-11-20 | -85.89 | $31.61 | 1.1M |
| 2024-11-19 | -91.72 | $31.46 | 895500 |
| 2024-11-18 | -92.93 | $31.39 | 721700 |
| 2024-11-15 | -97.71 | $31.66 | 835602 |
| 2024-11-14 | -99.40 | $31.82 | 1.4M |
| 2024-11-13 | -96.02 | $32.20 | 1.0M |
| 2024-11-12 | -99.56 | $32.27 | 1.2M |
| 2024-11-11 | -82.53 | $33.19 | 1.4M |
| 2024-11-08 | -68.74 | $33.79 | 1.4M |
| 2024-11-07 | -68.05 | $33.82 | 1.7M |
| 2024-11-06 | -71.49 | $33.67 | 1.0M |
| 2024-11-05 | -74.52 | $33.27 | 997200 |
| 2024-11-04 | -79.41 | $33.04 | 2.0M |
| 2024-11-01 | -87.90 | $32.64 | 1.2M |
| 2024-10-31 | -68.79 | $33.54 | 759011 |
| 2024-10-30 | -53.08 | $34.28 | 894943 |
| 2024-10-29 | -50.74 | $34.39 | 1.2M |
| 2024-10-28 | -43.52 | $34.73 | 791400 |
| 2024-10-25 | -41.19 | $34.84 | 1.0M |
| 2024-10-24 | -25.27 | $35.59 | 1.5M |
| 2024-10-23 | -21.87 | $35.75 | 1.8M |
| 2024-10-22 | -21.43 | $35.59 | 1.3M |
| 2024-10-21 | -21.65 | $35.58 | 817300 |
| 2024-10-18 | -4.02 | $36.37 | 668200 |
| 2024-10-17 | -0.76 | $35.98 | 680200 |
| 2024-10-16 | -8.76 | $35.61 | 829113 |
| 2024-10-15 | -17.78 | $35.26 | 1.5M |
| 2024-10-14 | -5.26 | $34.23 | 784142 |
| 2024-10-11 | -18.52 | $33.61 | 586914 |
| 2024-10-10 | -44.44 | $33.12 | 739123 |
| 2024-10-09 | -61.38 | $32.80 | 494020 |
| 2024-10-08 | -59.06 | $32.33 | 500900 |
| 2024-10-07 | -52.54 | $32.51 | 297300 |
| 2024-10-04 | -39.50 | $32.85 | 488727 |
| 2024-10-03 | -36.30 | $32.94 | 659825 |
| 2024-10-02 | -32.38 | $33.05 | 423636 |
| 2024-10-01 | -24.56 | $33.27 | 573728 |
| 2024-09-30 | -16.01 | $33.51 | 1.2M |
| 2024-09-27 | -38.79 | $32.87 | 523533 |
| 2024-09-26 | -34.52 | $32.99 | 370700 |
| 2024-09-25 | -31.67 | $33.07 | 546203 |
| 2024-09-24 | -13.17 | $33.59 | 682843 |
| 2024-09-23 | -7.20 | $33.60 | 522612 |
| 2024-09-20 | -20.45 | $33.25 | 1.7M |
| 2024-09-19 | -7.19 | $33.58 | 1.0M |
| 2024-09-18 | -23.79 | $33.05 | 841600 |
| 2024-09-17 | -25.91 | $32.71 | 543029 |
| 2024-09-16 | -5.43 | $33.12 | 446400 |
| 2024-09-13 | -1.82 | $32.84 | 542266 |
| 2024-09-12 | -14.50 | $32.39 | 543543 |
| 2024-09-11 | -11.11 | $32.12 | 350100 |
| 2024-09-10 | -25.89 | $31.79 | 540600 |
| 2024-09-09 | -28.81 | $31.62 | 1.1M |
| 2024-09-06 | -31.78 | $31.55 | 381900 |
| 2024-09-05 | -21.19 | $31.80 | 438026 |
| 2024-09-04 | -20.76 | $31.81 | 424137 |
| 2024-09-03 | -19.24 | $31.74 | 951912 |
| 2024-08-30 | -1.86 | $32.22 | 628739 |
| 2024-08-29 | -14.65 | $31.67 | 572000 |
| 2024-08-28 | -8.84 | $31.92 | 413308 |
| 2024-08-27 | -8.14 | $31.95 | 483000 |
| 2024-08-26 | -9.77 | $31.88 | 684519 |
| 2024-08-23 | -5.92 | $31.97 | 452500 |
| 2024-08-22 | -22.75 | $31.26 | 457526 |
| 2024-08-21 | -22.27 | $31.28 | 538925 |
| 2024-08-20 | -28.20 | $31.03 | 545679 |
| 2024-08-19 | -22.54 | $31.26 | 553605 |
| 2024-08-16 | -11.23 | $31.70 | 589942 |
| 2024-08-15 | -4.13 | $31.96 | 1.2M |
| 2024-08-14 | -9.95 | $31.26 | 1.0M |
| 2024-08-13 | -15.14 | $30.97 | 728300 |
| 2024-08-12 | -32.26 | $30.28 | 483400 |
| 2024-08-09 | -20.60 | $30.75 | 305900 |
| 2024-08-08 | -26.55 | $30.51 | 567047 |
| 2024-08-07 | -31.69 | $30.23 | 884227 |
| 2024-08-06 | -21.28 | $30.48 | 1.0M |
| 2024-08-05 | -40.94 | $29.32 | 842600 |
| 2024-08-02 | -29.96 | $29.92 | 820100 |
| 2024-08-01 | -16.23 | $30.64 | 1.2M |
| 2024-07-31 | -6.50 | $30.97 | 1.1M |
| 2024-07-30 | -3.38 | $30.65 | 1.2M |
| 2024-07-29 | -5.21 | $30.52 | 1.3M |
| 2024-07-26 | -1.77 | $30.62 | 1.6M |
| 2024-07-25 | -17.15 | $29.14 | 1.6M |
| 2024-07-24 | -15.52 | $29.19 | 2.1M |
| 2024-07-23 | -18.78 | $28.72 | 704124 |
| 2024-07-22 | -31.22 | $28.15 | 755600 |
| 2024-07-19 | -39.96 | $27.75 | 805100 |
| 2024-07-18 | -33.41 | $28.05 | 537900 |
| 2024-07-17 | -19.87 | $28.67 | 659300 |
| 2024-07-16 | 0.00 | $29.07 | 882747 |
| 2024-07-15 | -1.69 | $28.50 | 1.0M |
| 2024-07-12 | -12.68 | $27.96 | 1.1M |
| 2024-07-11 | -5.65 | $27.67 | 907934 |
| 2024-07-10 | -4.22 | $26.74 | 472691 |
| 2024-07-09 | -10.13 | $26.60 | 964500 |
| 2024-07-08 | -21.94 | $26.32 | 504700 |
| 2024-07-05 | -36.71 | $25.97 | 1.1M |
| 2024-07-03 | -12.24 | $26.55 | 272600 |
| 2024-07-02 | -11.87 | $26.40 | 630300 |
| 2024-07-01 | -10.55 | $26.42 | 986000 |
| 2024-06-28 | -17.43 | $26.27 | 1.2M |
| 2024-06-27 | -53.21 | $25.49 | 580632 |
| 2024-06-26 | -48.84 | $25.39 | 1.3M |
| 2024-06-25 | -34.11 | $25.77 | 754600 |
| 2024-06-24 | -10.85 | $26.37 | 1.1M |
| 2024-06-21 | -26.74 | $25.96 | 1.5M |
| 2024-06-20 | -25.19 | $26.00 | 782200 |
| 2024-06-18 | -20.38 | $26.18 | 738700 |
| 2024-06-17 | -47.17 | $25.47 | 1.2M |
| 2024-06-14 | -39.25 | $25.68 | 363300 |
| 2024-06-13 | -55.86 | $25.54 | 565144 |
| 2024-06-12 | -69.41 | $25.41 | 936739 |
| 2024-06-11 | -90.41 | $24.49 | 989200 |
| 2024-06-10 | -76.03 | $25.12 | 608700 |
| 2024-06-07 | -73.97 | $25.21 | 608900 |
| 2024-06-06 | -71.00 | $25.34 | 609700 |
| 2024-06-05 | -66.44 | $25.54 | 530406 |
| 2024-06-04 | -63.24 | $25.68 | 619302 |
| 2024-06-03 | -61.87 | $25.74 | 783734 |
| 2024-05-31 | -56.62 | $25.97 | 978500 |
| 2024-05-30 | -74.43 | $25.19 | 498543 |
| 2024-05-29 | -92.24 | $24.41 | 943800 |
| 2024-05-28 | -98.82 | $25.10 | 671032 |
| 2024-05-24 | -89.63 | $25.51 | 480900 |
| 2024-05-23 | -95.12 | $25.33 | 605910 |
| 2024-05-22 | -81.79 | $25.98 | 779100 |
| 2024-05-21 | -49.72 | $26.65 | 679547 |
| 2024-05-20 | -57.52 | $26.27 | 792400 |
| 2024-05-17 | -48.42 | $26.31 | 744012 |
| 2024-05-16 | -35.54 | $26.84 | 870400 |
| 2024-05-15 | -23.29 | $27.36 | 977300 |
| 2024-05-14 | -1.91 | $27.73 | 725900 |
| 2024-05-13 | -12.10 | $27.08 | 496300 |
| 2024-05-10 | -17.04 | $26.88 | 518336 |
| 2024-05-09 | -15.56 | $26.94 | 629500 |
| 2024-05-08 | -28.64 | $26.41 | 1.1M |
| 2024-05-07 | -23.95 | $26.60 | 1.2M |
| 2024-05-06 | -7.41 | $27.27 | 604400 |
| 2024-05-03 | -19.75 | $26.77 | 631800 |
| 2024-05-02 | -3.72 | $26.63 | 1.4M |
| 2024-05-01 | -22.04 | $25.89 | 1.4M |
| 2024-04-30 | -11.55 | $26.20 | 2.1M |
| 2024-04-29 | -4.14 | $26.30 | 1.2M |
| 2024-04-26 | -25.52 | $25.68 | 1.2M |
| 2024-04-25 | -24.36 | $25.60 | 1.4M |
| 2024-04-24 | -13.45 | $25.90 | 1.1M |
| 2024-04-23 | -31.64 | $25.40 | 916600 |
| 2024-04-22 | -56.73 | $24.71 | 702000 |
| 2024-04-19 | -76.00 | $24.18 | 670900 |
| 2024-04-18 | -84.00 | $23.96 | 763731 |
| 2024-04-17 | -89.09 | $23.82 | 695900 |
| 2024-04-16 | -94.18 | $23.68 | 1.2M |
| 2024-04-15 | -92.27 | $24.12 | 632150 |
| 2024-04-12 | -82.49 | $24.48 | 650300 |
| 2024-04-11 | -51.33 | $25.11 | 702300 |
| 2024-04-10 | -64.60 | $24.81 | 922117 |
| 2024-04-09 | -22.12 | $25.77 | 724919 |
| 2024-04-08 | -42.92 | $25.30 | 669200 |
| 2024-04-05 | -74.78 | $24.58 | 805000 |
| 2024-04-04 | -85.40 | $24.34 | 899520 |
| 2024-04-03 | -72.12 | $24.64 | 908700 |
| 2024-04-02 | -73.89 | $24.60 | 980008 |
| 2024-04-01 | -53.10 | $25.07 | 910100 |
| 2024-03-28 | -3.98 | $26.18 | 925638 |
| 2024-03-27 | -3.98 | $25.93 | 997104 |
| 2024-03-26 | -43.61 | $24.85 | 959571 |
| 2024-03-25 | -33.08 | $25.13 | 1.0M |
| 2024-03-22 | -42.86 | $24.78 | 929630 |
| 2024-03-21 | -11.15 | $25.69 | 775740 |
| 2024-03-20 | -10.53 | $25.35 | 821250 |
| 2024-03-19 | -38.46 | $24.66 | 825300 |
| 2024-03-18 | -41.37 | $24.58 | 653712 |
| 2024-03-15 | -38.87 | $24.44 | 1.3M |
| 2024-03-14 | -40.20 | $24.40 | 844000 |
| 2024-03-13 | -26.91 | $24.80 | 763000 |
| 2024-03-12 | -32.56 | $24.63 | 729024 |
| 2024-03-11 | -31.23 | $24.67 | 933400 |
| 2024-03-08 | -26.91 | $24.80 | 790500 |
| 2024-03-07 | -37.54 | $24.45 | 709300 |
| 2024-03-06 | -24.81 | $24.61 | 1.6M |
| 2024-03-05 | -13.49 | $25.05 | 1.5M |
| 2024-03-04 | -4.21 | $24.87 | 850200 |
| 2024-03-01 | -2.81 | $24.92 | 1.4M |
| 2024-02-29 | -11.54 | $24.45 | 2.1M |
| 2024-02-28 | -31.95 | $23.76 | 1.2M |
| 2024-02-27 | -35.80 | $23.63 | 988001 |
| 2024-02-26 | -44.38 | $23.34 | 954400 |
| 2024-02-23 | -34.62 | $23.67 | 1.1M |
| 2024-02-22 | -30.18 | $23.82 | 1.3M |
| 2024-02-21 | -30.18 | $23.82 | 1.7M |
| 2024-02-20 | -32.84 | $23.73 | 1.4M |
| 2024-02-16 | -35.21 | $23.65 | 1.9M |
| 2024-02-15 | -31.36 | $23.78 | 1.7M |
| 2024-02-14 | -61.54 | $22.76 | 2.3M |
| 2024-02-13 | -56.48 | $22.88 | 2.0M |
| 2024-02-12 | -6.92 | $24.60 | 2.1M |
| 2024-02-09 | -13.59 | $23.85 | 2.2M |
| 2024-02-08 | -5.92 | $24.07 | 3.1M |
| 2024-02-07 | -47.30 | $22.64 | 2.5M |
| 2024-02-06 | -88.80 | $21.64 | 2.5M |
| 2024-02-05 | -84.65 | $21.74 | 1.6M |
| 2024-02-02 | -64.32 | $22.23 | 1.5M |
| 2024-02-01 | -46.47 | $22.66 | 2.9M |
| 2024-01-31 | -33.61 | $22.97 | 3.2M |
| 2024-01-30 | -10.57 | $23.40 | 2.5M |
| 2024-01-29 | -18.94 | $23.21 | 1.2M |
| 2024-01-26 | -39.65 | $22.74 | 970200 |
| 2024-01-25 | -48.90 | $22.53 | 1.2M |
| 2024-01-24 | -61.23 | $22.25 | 1.6M |
| 2024-01-23 | -56.39 | $22.36 | 1.6M |
| 2024-01-22 | -26.43 | $23.04 | 1.8M |
| 2024-01-19 | -44.18 | $22.76 | 1.4M |
| 2024-01-18 | -83.13 | $21.79 | 1.3M |
| 2024-01-17 | -81.27 | $21.84 | 919100 |
| 2024-01-16 | -80.18 | $22.59 | 1.2M |
| 2024-01-12 | -52.44 | $23.22 | 656111 |
| 2024-01-11 | -38.94 | $23.01 | 836700 |
| 2024-01-10 | -26.05 | $23.47 | 983906 |
| 2024-01-09 | -36.97 | $23.08 | 1.0M |
| 2024-01-08 | -27.45 | $23.42 | 961000 |
| 2024-01-05 | -36.96 | $23.04 | 2.4M |
| 2024-01-04 | -42.23 | $22.77 | 1.2M |
| 2024-01-03 | -46.39 | $22.47 | 1.1M |
| 2024-01-02 | -25.96 | $23.32 | 1.1M |
| 2023-12-29 | -25.58 | $22.96 | 837712 |
| 2023-12-28 | -15.92 | $23.47 | 804146 |
| 2023-12-27 | -21.23 | $23.16 | 855091 |
| 2023-12-26 | -17.16 | $23.23 | 584300 |
| 2023-12-22 | -24.34 | $22.74 | 697400 |
| 2023-12-21 | -22.87 | $22.84 | 941600 |
| 2023-12-20 | -20.82 | $22.98 | 1.1M |
| 2023-12-19 | -18.77 | $23.12 | 1.1M |
| 2023-12-18 | -19.06 | $23.10 | 1.2M |
| 2023-12-15 | -9.09 | $23.78 | 2.9M |
| 2023-12-14 | -2.93 | $24.20 | 2.1M |
| 2023-12-13 | -3.47 | $22.31 | 1.7M |
| 2023-12-12 | -13.86 | $21.06 | 834544 |
| 2023-12-11 | -7.64 | $21.28 | 1.4M |
| 2023-12-08 | -0.46 | $21.52 | 1.6M |
| 2023-12-07 | -1.93 | $21.24 | 1.3M |
| 2023-12-06 | -12.99 | $20.72 | 2.1M |
| 2023-12-05 | -12.00 | $20.47 | 1.1M |
| 2023-12-04 | -0.53 | $20.90 | 1.1M |
| 2023-12-01 | 0.00 | $20.48 | 1.9M |
| 2023-11-30 | -45.40 | $18.95 | 2.2M |
| 2023-11-29 | -52.45 | $18.72 | 1.5M |
| 2023-11-28 | -60.43 | $18.46 | 1.5M |
| 2023-11-27 | -78.53 | $17.87 | 1.1M |
| 2023-11-24 | -76.99 | $17.92 | 447300 |
| 2023-11-22 | -72.09 | $18.08 | 1.1M |
| 2023-11-21 | -70.62 | $18.05 | 1.0M |
| 2023-11-20 | -47.18 | $18.84 | 1.1M |
| 2023-11-17 | -51.04 | $18.71 | 1.6M |
| 2023-11-16 | -48.37 | $18.80 | 1.5M |
| 2023-11-15 | -21.66 | $19.70 | 1.9M |
| 2023-11-14 | -34.12 | $19.28 | 1.6M |
| 2023-11-13 | -82.20 | $17.66 | 1.4M |
| 2023-11-10 | -72.40 | $17.99 | 1.1M |
| 2023-11-09 | -73.00 | $17.97 | 1.4M |
| 2023-11-08 | -50.74 | $18.72 | 930729 |
| 2023-11-07 | -43.92 | $18.95 | 1.1M |
| 2023-11-06 | -22.55 | $19.67 | 777100 |
| 2023-11-03 | -12.17 | $20.02 | 1.0M |
| 2023-11-02 | -29.57 | $19.37 | 1.5M |
| 2023-11-01 | -70.73 | $18.02 | 1.1M |
| 2023-10-31 | -74.70 | $17.89 | 1.5M |
| 2023-10-30 | -74.09 | $17.91 | 1.8M |
| 2023-10-27 | -79.61 | $17.80 | 2.0M |
| 2023-10-26 | -78.88 | $17.89 | 1.9M |
| 2023-10-25 | -87.79 | $17.54 | 2.9M |
| 2023-10-24 | -88.73 | $18.47 | 2.4M |
| 2023-10-23 | -95.77 | $18.27 | 2.3M |
| 2023-10-20 | -100.00 | $18.44 | 1.6M |
| 2023-10-19 | -95.36 | $18.69 | 1.5M |
| 2023-10-18 | -80.99 | $19.33 | 1.2M |
| 2023-10-17 | -65.89 | $20.17 | 1.2M |
| 2023-10-16 | -71.82 | $19.89 | 1.3M |
| 2023-10-13 | -85.38 | $19.25 | 1.1M |
| 2023-10-12 | -77.54 | $19.62 | 635183 |
| 2023-10-11 | -70.55 | $19.95 | 1.1M |
| 2023-10-10 | -80.08 | $19.50 | 859351 |
| 2023-10-09 | -82.17 | $19.43 | 868006 |
| 2023-10-06 | -88.54 | $19.18 | 1.6M |
| 2023-10-05 | -91.28 | $19.47 | 1.1M |
| 2023-10-04 | -91.05 | $19.49 | 1.4M |
| 2023-10-03 | -97.62 | $19.19 | 1.1M |
| 2023-10-02 | -95.38 | $20.03 | 1.1M |
| 2023-09-29 | -88.39 | $20.61 | 983749 |
| 2023-09-28 | -90.18 | $20.53 | 1.1M |
| 2023-09-27 | -97.32 | $20.21 | 985240 |
| 2023-09-26 | -97.96 | $20.24 | 1.2M |
| 2023-09-25 | -95.29 | $20.73 | 1.2M |
| 2023-09-22 | -93.46 | $21.00 | 1.3M |
| 2023-09-21 | -97.03 | $21.30 | 1.7M |
| 2023-09-20 | -72.36 | $22.79 | 1.2M |
| 2023-09-19 | -73.98 | $22.75 | 763400 |
| 2023-09-18 | -80.16 | $22.59 | 1.0M |
| 2023-09-15 | -68.27 | $22.87 | 19.5M |
| 2023-09-14 | -69.48 | $22.84 | 1.7M |
| 2023-09-13 | -93.57 | $22.24 | 1.6M |
| 2023-09-12 | -61.04 | $23.05 | 1.1M |
| 2023-09-11 | -53.41 | $23.24 | 688800 |
| 2023-09-08 | -35.25 | $23.77 | 825928 |
| 2023-09-07 | -40.22 | $23.70 | 1.7M |
| 2023-09-06 | -30.63 | $23.96 | 1.1M |
| 2023-09-05 | -30.40 | $23.98 | 1.8M |
| 2023-09-01 | -33.66 | $24.09 | 602749 |
| 2023-08-31 | -42.24 | $23.83 | 672435 |
| 2023-08-30 | -35.97 | $24.02 | 1.6M |
| 2023-08-29 | -37.29 | $23.98 | 771200 |
| 2023-08-28 | -55.74 | $23.43 | 603800 |
| 2023-08-25 | -78.65 | $22.84 | 694639 |
| 2023-08-24 | -76.12 | $22.93 | 697800 |
| 2023-08-23 | -71.35 | $23.10 | 959002 |
| 2023-08-22 | -90.59 | $22.43 | 827424 |
| 2023-08-21 | -96.51 | $22.21 | 827400 |
| 2023-08-18 | -91.01 | $22.42 | 795400 |
| 2023-08-17 | -98.39 | $22.80 | 967200 |
| 2023-08-16 | -98.50 | $22.92 | 738906 |
| 2023-08-15 | -96.19 | $23.24 | 1.1M |
| 2023-08-14 | -93.93 | $23.95 | 666540 |
| 2023-08-11 | -66.80 | $24.62 | 1.0M |
| 2023-08-10 | -80.97 | $24.27 | 1.3M |
| 2023-08-09 | -81.38 | $24.26 | 1.6M |
| 2023-08-08 | -63.97 | $24.69 | 576300 |
| 2023-08-07 | -48.99 | $25.06 | 585506 |
| 2023-08-04 | -64.78 | $24.67 | 881213 |
| 2023-08-03 | -76.11 | $24.39 | 963319 |
| 2023-08-02 | -73.49 | $24.44 | 1.0M |
| 2023-08-01 | -71.49 | $24.49 | 1.1M |
| 2023-07-31 | -40.16 | $25.27 | 1.3M |
| 2023-07-28 | -38.75 | $25.22 | 1.0M |
| 2023-07-27 | -51.30 | $24.69 | 1.4M |
| 2023-07-26 | -22.45 | $25.50 | 1.5M |
| 2023-07-25 | -23.26 | $25.37 | 749100 |
| 2023-07-24 | -15.08 | $25.51 | 1.3M |
| 2023-07-21 | -14.80 | $25.49 | 638231 |
| 2023-07-20 | -14.42 | $25.51 | 996202 |
| 2023-07-19 | -0.19 | $26.26 | 860004 |
| 2023-07-18 | -9.09 | $25.50 | 1.0M |
| 2023-07-17 | -12.93 | $25.31 | 1.2M |
| 2023-07-14 | -8.28 | $25.54 | 836749 |
| 2023-07-13 | -4.24 | $25.74 | 1.3M |
| 2023-07-12 | -13.13 | $25.30 | 1.6M |
| 2023-07-11 | -0.92 | $25.30 | 999447 |
| 2023-07-10 | -12.18 | $24.75 | 781300 |
| 2023-07-07 | -8.43 | $24.91 | 1.0M |
| 2023-07-06 | -18.41 | $24.28 | 792123 |
| 2023-07-05 | -12.20 | $24.52 | 899600 |
| 2023-07-03 | -0.74 | $24.73 | 634916 |
| 2023-06-30 | -10.68 | $23.91 | 1.3M |
| 2023-06-29 | -2.31 | $23.86 | 1.5M |
| 2023-06-28 | -3.85 | $23.31 | 1.9M |
| 2023-06-27 | -4.73 | $23.28 | 1.4M |
| 2023-06-26 | -14.78 | $22.70 | 1.0M |
| 2023-06-23 | -60.82 | $21.23 | 1.6M |
| 2023-06-22 | -50.16 | $21.57 | 991000 |
| 2023-06-21 | -27.27 | $22.30 | 611985 |
| 2023-06-20 | -21.00 | $22.50 | 687406 |
| 2023-06-16 | -8.78 | $22.89 | 1.7M |
| 2023-06-15 | -8.46 | $22.90 | 914400 |
| 2023-06-14 | -21.63 | $22.48 | 1.1M |
| 2023-06-13 | -17.24 | $22.62 | 1.1M |
| 2023-06-12 | -23.20 | $22.43 | 742358 |
| 2023-06-09 | -19.12 | $22.56 | 915700 |
| 2023-06-08 | -17.87 | $22.60 | 778400 |
| 2023-06-07 | -5.96 | $22.98 | 1.2M |
| 2023-06-06 | -16.98 | $21.74 | 953200 |
| 2023-06-05 | -64.02 | $20.84 | 957136 |
| 2023-06-02 | -48.00 | $21.28 | 1.3M |
| 2023-06-01 | -88.40 | $20.27 | 1.4M |
| 2023-05-31 | -72.00 | $20.68 | 1.3M |
| 2023-05-30 | -71.94 | $20.76 | 855000 |
| 2023-05-26 | -86.04 | $20.41 | 945538 |
| 2023-05-25 | -91.72 | $20.26 | 1.1M |
| 2023-05-24 | -86.36 | $20.51 | 1.0M |
| 2023-05-23 | -66.97 | $21.15 | 1.9M |
| 2023-05-22 | -73.33 | $20.94 | 1.0M |
| 2023-05-19 | -84.24 | $20.58 | 2.1M |
| 2023-05-18 | -81.52 | $20.67 | 1.1M |
| 2023-05-17 | -83.95 | $20.62 | 1.4M |
| 2023-05-16 | -99.46 | $20.08 | 974105 |
| 2023-05-15 | -95.60 | $20.73 | 947546 |
| 2023-05-12 | -97.12 | $20.74 | 1.3M |
| 2023-05-11 | -95.35 | $21.31 | 1.1M |
| 2023-05-10 | -85.71 | $21.67 | 860500 |
| 2023-05-09 | -84.31 | $21.72 | 1.5M |
| 2023-05-08 | -78.74 | $21.87 | 844618 |
| 2023-05-05 | -63.78 | $22.25 | 1.0M |
| 2023-05-04 | -78.35 | $21.88 | 818800 |
| 2023-05-03 | -95.96 | $21.73 | 1.4M |
| 2023-05-02 | -89.11 | $22.07 | 1.1M |
| 2023-05-01 | -56.04 | $22.85 | 1.2M |
| 2023-04-28 | -52.20 | $22.92 | 1.4M |
| 2023-04-27 | -67.58 | $22.64 | 1.4M |
| 2023-04-26 | -80.75 | $22.36 | 2.3M |
| 2023-04-25 | -47.74 | $22.50 | 1.2M |
| 2023-04-24 | -37.28 | $22.80 | 999300 |
| 2023-04-21 | -23.30 | $22.84 | 1.2M |
| 2023-04-20 | -18.55 | $23.05 | 904334 |
| 2023-04-19 | -7.01 | $23.56 | 1.5M |
| 2023-04-18 | -19.23 | $23.02 | 892800 |
| 2023-04-17 | -10.41 | $23.41 | 1.3M |
| 2023-04-14 | -27.15 | $22.67 | 1.0M |
| 2023-04-13 | -21.49 | $22.92 | 924513 |
| 2023-04-12 | -20.81 | $22.95 | 1.2M |
| 2023-04-11 | -11.55 | $23.51 | 1.7M |
| 2023-04-10 | -18.08 | $23.21 | 1.2M |
| 2023-04-06 | -33.45 | $23.25 | 773501 |
| 2023-04-05 | -40.61 | $23.15 | 1.1M |
| 2023-04-04 | -49.79 | $22.96 | 970300 |
| 2023-04-03 | -51.99 | $23.06 | 1.0M |
| 2023-03-31 | -53.25 | $23.19 | 1.3M |
| 2023-03-30 | -58.87 | $22.79 | 1.7M |
| 2023-03-29 | -61.82 | $22.55 | 1.4M |
| 2023-03-28 | -72.91 | $21.65 | 1.2M |
| 2023-03-27 | -76.72 | $21.34 | 2.0M |
| 2023-03-24 | -83.62 | $20.78 | 2.1M |
| 2023-03-23 | -98.48 | $19.82 | 1.5M |
| 2023-03-22 | -94.07 | $20.88 | 2.0M |
| 2023-03-21 | -78.95 | $22.01 | 1.8M |
| 2023-03-20 | -91.45 | $21.13 | 1.1M |
| 2023-03-17 | -96.43 | $20.75 | 2.5M |
| 2023-03-16 | -93.05 | $21.72 | 1.6M |
| 2023-03-15 | -88.69 | $22.48 | 1.7M |
| 2023-03-14 | -96.65 | $22.48 | 2.1M |
| 2023-03-13 | -92.41 | $23.22 | 1.7M |
| 2023-03-10 | -99.40 | $23.62 | 1.4M |
| 2023-03-09 | -99.41 | $25.21 | 1.9M |
| 2023-03-08 | -91.33 | $26.21 | 595209 |
| 2023-03-07 | -95.08 | $26.07 | 687800 |
| 2023-03-06 | -84.81 | $26.88 | 1.1M |
| 2023-03-03 | -80.88 | $27.19 | 573900 |
| 2023-03-02 | -83.72 | $27.15 | 748131 |
| 2023-03-01 | -88.67 | $26.87 | 1.4M |
| 2023-02-28 | -99.08 | $26.50 | 2.0M |
| 2023-02-27 | -97.56 | $26.69 | 570900 |
| 2023-02-24 | -93.79 | $27.05 | 676233 |
| 2023-02-23 | -94.57 | $27.35 | 525300 |
| 2023-02-22 | -97.63 | $27.34 | 1.1M |
| 2023-02-21 | -97.47 | $27.64 | 554300 |
| 2023-02-17 | -94.54 | $28.42 | 953600 |
| 2023-02-16 | -77.95 | $29.30 | 686100 |
| 2023-02-15 | -54.38 | $30.08 | 410000 |
| 2023-02-14 | -58.91 | $29.93 | 525680 |
| 2023-02-13 | -50.45 | $30.21 | 404212 |
| 2023-02-10 | -66.47 | $29.68 | 475300 |
| 2023-02-09 | -77.64 | $29.31 | 855874 |
| 2023-02-08 | -66.16 | $29.69 | 1.0M |
| 2023-02-07 | -44.64 | $29.84 | 1.3M |
| 2023-02-06 | -41.36 | $29.99 | 675723 |
| 2023-02-03 | -23.63 | $30.80 | 934600 |
| 2023-02-02 | -6.56 | $31.58 | 1.4M |
| 2023-02-01 | -4.56 | $30.45 | 1.0M |
| 2023-01-31 | -2.55 | $30.37 | 2.5M |
| 2023-01-30 | -17.16 | $29.82 | 458934 |
| 2023-01-27 | -3.51 | $30.23 | 581836 |
| 2023-01-26 | -34.87 | $29.14 | 561335 |
| 2023-01-25 | -33.22 | $29.19 | 514331 |
| 2023-01-24 | -45.39 | $28.82 | 636900 |
| 2023-01-23 | -24.37 | $29.43 | 389653 |
| 2023-01-20 | -31.96 | $29.19 | 530641 |
| 2023-01-19 | -41.77 | $28.88 | 721235 |
| 2023-01-18 | -26.58 | $29.36 | 648249 |
| 2023-01-17 | -9.18 | $29.91 | 477000 |
| 2023-01-13 | -10.76 | $29.86 | 424907 |
| 2023-01-12 | -6.33 | $30.00 | 596300 |
| 2023-01-11 | -22.03 | $29.34 | 630071 |
| 2023-01-10 | -57.29 | $28.30 | 2.0M |
| 2023-01-09 | -70.17 | $27.92 | 1.5M |
| 2023-01-06 | -58.31 | $28.27 | 462900 |
| 2023-01-05 | -85.76 | $27.46 | 599718 |
| 2023-01-04 | -48.14 | $28.57 | 579442 |
| 2023-01-03 | -64.07 | $28.10 | 602811 |
| 2022-12-30 | -68.14 | $27.98 | 545137 |
| 2022-12-29 | -70.27 | $28.03 | 699232 |
| 2022-12-28 | -94.89 | $27.21 | 633230 |
| 2022-12-27 | -66.97 | $28.14 | 519848 |
| 2022-12-23 | -77.78 | $27.78 | 432619 |
| 2022-12-22 | -81.08 | $27.67 | 555238 |
| 2022-12-21 | -81.47 | $27.82 | 635700 |
| 2022-12-20 | -91.69 | $27.50 | 539322 |
| 2022-12-19 | -94.21 | $27.44 | 792532 |
| 2022-12-16 | -81.67 | $27.83 | 1.9M |
| 2022-12-15 | -45.98 | $28.94 | 1.2M |
| 2022-12-14 | -29.26 | $29.46 | 1.1M |
| 2022-12-13 | -34.73 | $29.29 | 1.0M |
| 2022-12-12 | -55.59 | $28.65 | 553808 |
| 2022-12-09 | -56.83 | $28.65 | 1.2M |
| 2022-12-08 | -82.61 | $27.82 | 635920 |
| 2022-12-07 | -88.51 | $27.63 | 910510 |
| 2022-12-06 | -90.23 | $27.71 | 849508 |
| 2022-12-05 | -80.81 | $28.29 | 641600 |
| 2022-12-02 | -40.73 | $29.36 | 692308 |
| 2022-12-01 | -31.84 | $29.34 | 804802 |
| 2022-11-30 | -18.99 | $29.80 | 850442 |
| 2022-11-29 | -33.24 | $29.29 | 465800 |
| 2022-11-28 | -48.04 | $28.76 | 625187 |
| 2022-11-25 | -34.36 | $29.25 | 245434 |
| 2022-11-23 | -48.32 | $28.75 | 334617 |
| 2022-11-22 | -39.94 | $29.05 | 712442 |
| 2022-11-21 | -48.36 | $28.41 | 446600 |
| 2022-11-18 | -50.22 | $28.23 | 590600 |
| 2022-11-17 | -39.37 | $28.48 | 664700 |
| 2022-11-16 | -34.77 | $28.70 | 499531 |
| 2022-11-15 | -18.70 | $29.47 | 768312 |
| 2022-11-14 | -20.74 | $29.36 | 681200 |
| 2022-11-11 | -3.52 | $30.29 | 964700 |
| 2022-11-10 | 0.00 | $29.95 | 556329 |
| 2022-11-09 | -26.00 | $27.84 | 491100 |
| 2022-11-08 | -13.11 | $28.39 | 744513 |
| 2022-11-07 | -14.52 | $28.33 | 502216 |
| 2022-11-04 | -11.94 | $28.44 | 752200 |
| 2022-11-03 | -30.86 | $27.58 | 1.6M |
| 2022-11-02 | -21.62 | $27.99 | 1.3M |
| 2022-11-01 | -11.46 | $28.22 | 648500 |
| 2022-10-31 | -11.22 | $28.23 | 882812 |
| 2022-10-28 | -10.74 | $28.25 | 827700 |
| 2022-10-27 | -22.67 | $27.75 | 801955 |
| 2022-10-26 | -21.24 | $27.81 | 1.5M |
| 2022-10-25 | -21.83 | $27.41 | 1.1M |
| 2022-10-24 | -56.06 | $26.14 | 1.3M |
| 2022-10-21 | -60.11 | $25.99 | 936206 |
| 2022-10-20 | -69.27 | $25.65 | 906949 |
| 2022-10-19 | -78.10 | $25.43 | 1.0M |
| 2022-10-18 | -65.82 | $26.40 | 1.3M |
| 2022-10-17 | -60.40 | $26.70 | 1.0M |
| 2022-10-14 | -77.41 | $25.82 | 910611 |
| 2022-10-13 | -78.42 | $25.77 | 1.2M |
| 2022-10-12 | -86.46 | $25.34 | 683511 |
| 2022-10-11 | -84.83 | $25.44 | 1.2M |
| 2022-10-10 | -90.43 | $25.16 | 2.6M |
| 2022-10-07 | -97.18 | $24.72 | 1.1M |
| 2022-10-06 | -95.23 | $25.57 | 1.6M |
| 2022-10-05 | -91.29 | $26.09 | 1.5M |
| 2022-10-04 | -71.62 | $27.77 | 1.8M |
| 2022-10-03 | -85.13 | $26.98 | 1.3M |
| 2022-09-30 | -85.47 | $26.96 | 1.3M |
| 2022-09-29 | -90.60 | $26.66 | 1.4M |
| 2022-09-28 | -70.77 | $27.82 | 2.0M |
| 2022-09-27 | -92.82 | $26.53 | 1.6M |
| 2022-09-26 | -96.86 | $26.41 | 1.1M |
| 2022-09-23 | -94.61 | $27.51 | 1.2M |
| 2022-09-22 | -94.68 | $28.39 | 889131 |
| 2022-09-21 | -100.00 | $28.79 | 971400 |
| 2022-09-20 | -87.50 | $29.66 | 730730 |
| 2022-09-19 | -75.18 | $30.30 | 789313 |
| 2022-09-16 | -75.72 | $30.34 | 2.8M |
| 2022-09-15 | -99.25 | $29.65 | 1.3M |
| 2022-09-14 | -86.14 | $30.35 | 813646 |
| 2022-09-13 | -84.13 | $30.54 | 849600 |
| 2022-09-12 | -61.43 | $31.87 | 736600 |
| 2022-09-09 | -71.85 | $31.33 | 654100 |
| 2022-09-08 | -77.58 | $30.98 | 922700 |
| 2022-09-07 | -81.51 | $30.74 | 703300 |
| 2022-09-06 | -93.78 | $29.99 | 877000 |
| 2022-09-02 | -92.60 | $30.09 | 940200 |
| 2022-09-01 | -92.76 | $30.08 | 747222 |
| 2022-08-31 | -99.81 | $30.41 | 691431 |
| 2022-08-30 | -99.20 | $30.79 | 1.0M |
| 2022-08-29 | -90.91 | $31.32 | 729500 |
| 2022-08-26 | -100.00 | $31.53 | 1.0M |
| 2022-08-25 | -92.89 | $32.12 | 709600 |
| 2022-08-24 | -97.97 | $31.92 | 876900 |
| 2022-08-23 | -96.40 | $32.30 | 695300 |
| 2022-08-22 | -97.49 | $32.28 | 716800 |
| 2022-08-19 | -75.93 | $33.54 | 1.2M |
| 2022-08-18 | -52.54 | $34.23 | 1.4M |
| 2022-08-17 | -42.37 | $34.53 | 516300 |
| 2022-08-16 | -19.32 | $35.21 | 555622 |
| 2022-08-15 | -24.41 | $35.06 | 687629 |
| 2022-08-12 | -10.85 | $35.46 | 905035 |
| 2022-08-11 | -14.58 | $35.35 | 1.1M |
| 2022-08-10 | -41.14 | $34.48 | 730300 |
| 2022-08-09 | -70.57 | $33.55 | 624900 |
| 2022-08-08 | -68.04 | $33.63 | 700400 |
| 2022-08-05 | -82.28 | $33.18 | 673700 |
| 2022-08-04 | -83.54 | $33.14 | 898300 |
| 2022-08-03 | -60.13 | $33.88 | 836176 |
| 2022-08-02 | -49.37 | $34.22 | 970637 |
| 2022-08-01 | -14.87 | $35.31 | 685889 |
| 2022-07-29 | -6.65 | $35.57 | 756513 |
| 2022-07-28 | -8.58 | $35.07 | 653000 |
| 2022-07-27 | -28.36 | $34.54 | 762313 |
| 2022-07-26 | -34.55 | $34.59 | 682639 |
| 2022-07-25 | -19.93 | $35.03 | 1.1M |
| 2022-07-22 | -33.22 | $34.63 | 753038 |
| 2022-07-21 | -46.18 | $34.24 | 863400 |
| 2022-07-20 | -39.53 | $34.44 | 1.1M |
| 2022-07-19 | -33.55 | $34.62 | 622400 |
| 2022-07-18 | -62.79 | $33.74 | 604400 |
| 2022-07-15 | -63.46 | $33.72 | 1.1M |
| 2022-07-14 | -85.71 | $33.05 | 681600 |
| 2022-07-13 | -84.53 | $33.28 | 546900 |
| 2022-07-12 | -72.73 | $33.66 | 630801 |
| 2022-07-11 | -91.87 | $33.18 | 684800 |
| 2022-07-08 | -86.26 | $33.57 | 464000 |
| 2022-07-07 | -75.76 | $34.29 | 406532 |
| 2022-07-06 | -79.33 | $34.14 | 742400 |
| 2022-07-05 | -67.31 | $34.89 | 823939 |
| 2022-07-01 | -70.03 | $34.72 | 685703 |
| 2022-06-30 | -78.53 | $34.19 | 995300 |
| 2022-06-29 | -70.89 | $34.78 | 767500 |
| 2022-06-28 | -66.52 | $35.07 | 1.2M |
| 2022-06-27 | -71.11 | $34.78 | 842300 |
| 2022-06-24 | -75.45 | $34.49 | 1.4M |
| 2022-06-23 | -84.73 | $33.87 | 781033 |
| 2022-06-22 | -86.98 | $33.72 | 774018 |
| 2022-06-21 | -86.68 | $33.74 | 1.1M |
| 2022-06-17 | -85.63 | $33.81 | 1.3M |
| 2022-06-16 | -94.76 | $33.20 | 845710 |
| 2022-06-15 | -85.14 | $34.22 | 1.2M |
| 2022-06-14 | -93.12 | $33.64 | 1.3M |
| 2022-06-13 | -98.00 | $34.04 | 1.4M |
| 2022-06-10 | -93.61 | $36.60 | 759324 |
| 2022-06-09 | -100.00 | $37.06 | 751430 |
| 2022-06-08 | -68.47 | $38.26 | 588317 |
| 2022-06-07 | -40.99 | $39.09 | 586731 |
| 2022-06-06 | -64.91 | $38.32 | 559796 |
| 2022-06-03 | -63.98 | $38.35 | 574500 |
| 2022-06-02 | -52.53 | $39.07 | 441047 |
| 2022-06-01 | -60.34 | $38.82 | 543046 |
| 2022-05-31 | -48.91 | $39.29 | 949200 |
| 2022-05-27 | -43.45 | $39.52 | 506600 |
| 2022-05-26 | -75.68 | $38.54 | 546500 |
| 2022-05-25 | -73.32 | $38.78 | 579600 |
| 2022-05-24 | -74.71 | $38.73 | 802920 |
| 2022-05-23 | -78.49 | $38.67 | 558500 |
| 2022-05-20 | -85.47 | $38.19 | 791300 |
| 2022-05-19 | -81.03 | $38.62 | 760600 |
| 2022-05-18 | -74.01 | $39.35 | 772039 |
| 2022-05-17 | -64.50 | $40.14 | 753012 |
| 2022-05-16 | -80.75 | $38.79 | 610300 |
| 2022-05-13 | -80.14 | $38.84 | 1.0M |
| 2022-05-12 | -86.76 | $38.29 | 1.0M |
| 2022-05-11 | -98.32 | $37.33 | 651500 |
| 2022-05-10 | -95.67 | $37.55 | 1.1M |
| 2022-05-09 | -97.55 | $38.33 | 531609 |
| 2022-05-06 | -93.72 | $39.68 | 628578 |
| 2022-05-05 | -83.74 | $40.30 | 348000 |
| 2022-05-04 | -69.40 | $41.19 | 489542 |
| 2022-05-03 | -78.25 | $40.78 | 574700 |
| 2022-05-02 | -89.38 | $40.06 | 671831 |
| 2022-04-29 | -98.29 | $40.84 | 963700 |
| 2022-04-28 | -83.65 | $43.00 | 541932 |
| 2022-04-27 | -99.56 | $42.46 | 1.2M |
| 2022-04-26 | -89.84 | $43.12 | 455847 |
| 2022-04-25 | -70.21 | $43.97 | 585900 |
| 2022-04-22 | -72.06 | $43.89 | 527900 |
| 2022-04-21 | -49.42 | $44.87 | 556600 |
| 2022-04-20 | -49.65 | $44.86 | 545950 |
| 2022-04-19 | -64.20 | $44.23 | 403100 |
| 2022-04-18 | -84.53 | $43.35 | 253716 |
| 2022-04-14 | -77.14 | $43.67 | 457307 |
| 2022-04-13 | -81.52 | $43.48 | 440724 |
| 2022-04-12 | -92.84 | $42.99 | 410600 |
| 2022-04-11 | -91.67 | $43.16 | 499223 |
| 2022-04-08 | -91.19 | $43.18 | 556200 |
| 2022-04-07 | -87.86 | $43.32 | 570704 |
| 2022-04-06 | -60.71 | $44.46 | 313200 |
| 2022-04-05 | -56.67 | $44.63 | 542209 |
| 2022-04-04 | -32.38 | $45.65 | 380800 |
| 2022-04-01 | -10.00 | $46.59 | 467705 |
| 2022-03-31 | -30.24 | $45.74 | 676529 |
| 2022-03-30 | -10.71 | $46.56 | 424015 |
| 2022-03-29 | -4.29 | $46.83 | 861300 |
| 2022-03-28 | -7.72 | $45.32 | 726500 |
| 2022-03-25 | 0.00 | $45.50 | 614300 |
| 2022-03-24 | -27.95 | $44.46 | 449100 |
| 2022-03-23 | -31.57 | $43.79 | 474106 |
| 2022-03-22 | -10.60 | $44.66 | 381418 |
| 2022-03-21 | -13.08 | $44.54 | 371600 |
| 2022-03-18 | -11.38 | $44.61 | 1.0M |
| 2022-03-17 | -11.62 | $44.60 | 759100 |
| 2022-03-16 | -29.78 | $43.85 | 667000 |
| 2022-03-15 | -34.38 | $43.66 | 446500 |
| 2022-03-14 | -32.69 | $43.73 | 421511 |
| 2022-03-11 | -21.55 | $44.19 | 356400 |
| 2022-03-10 | -12.86 | $44.54 | 486323 |
| 2022-03-09 | -8.01 | $44.74 | 642012 |
| 2022-03-08 | -24.73 | $43.72 | 730500 |
| 2022-03-07 | -21.47 | $43.84 | 798300 |
| 2022-03-04 | -13.04 | $43.95 | 976000 |
| 2022-03-03 | -15.94 | $43.85 | 615900 |
| 2022-03-02 | -17.68 | $43.79 | 1.0M |
| 2022-03-01 | -26.38 | $43.49 | 1.1M |
| 2022-02-28 | -23.19 | $43.60 | 1.7M |
| 2022-02-25 | -15.77 | $43.84 | 717400 |
| 2022-02-24 | -49.86 | $42.63 | 1.3M |
| 2022-02-23 | -60.85 | $42.24 | 813824 |
| 2022-02-22 | -38.87 | $43.02 | 912520 |
| 2022-02-18 | -35.77 | $43.13 | 1.2M |
| 2022-02-17 | -12.11 | $43.97 | 1.3M |
| 2022-02-16 | -41.07 | $43.92 | 2.5M |
| 2022-02-15 | -62.23 | $43.26 | 1.3M |
| 2022-02-14 | -81.53 | $42.03 | 1.0M |
| 2022-02-11 | -79.75 | $42.16 | 839433 |
| 2022-02-10 | -92.72 | $41.33 | 861400 |
| 2022-02-09 | -83.61 | $41.93 | 1.6M |
| 2022-02-08 | -81.34 | $42.08 | 939252 |
| 2022-02-07 | -73.14 | $42.62 | 840531 |
| 2022-02-04 | -73.29 | $42.61 | 998300 |
| 2022-02-03 | -69.80 | $42.84 | 468232 |
| 2022-02-02 | -62.06 | $43.35 | 873600 |
| 2022-02-01 | -61.31 | $43.40 | 1.0M |
| 2022-01-31 | -65.55 | $43.12 | 998900 |
| 2022-01-28 | -73.29 | $42.61 | 857400 |
| 2022-01-27 | -93.39 | $41.79 | 735100 |
| 2022-01-26 | -78.02 | $42.72 | 949500 |
| 2022-01-25 | -74.38 | $42.94 | 1.1M |
| 2022-01-24 | -68.93 | $43.27 | 1.6M |
| 2022-01-21 | -93.15 | $43.36 | 959807 |
| 2022-01-20 | -82.96 | $44.08 | 688400 |
| 2022-01-19 | -39.51 | $45.50 | 586638 |
| 2022-01-18 | -9.34 | $46.92 | 957800 |
| 2022-01-14 | -2.69 | $47.29 | 964130 |
| 2022-01-13 | -5.57 | $47.13 | 776800 |
| 2022-01-12 | -13.29 | $46.70 | 729809 |
| 2022-01-11 | -11.31 | $46.81 | 705335 |
| 2022-01-10 | -11.31 | $46.81 | 1.2M |
| 2022-01-07 | -9.95 | $46.85 | 856700 |
| 2022-01-06 | -7.42 | $46.61 | 471000 |
| 2022-01-05 | -20.31 | $45.95 | 854700 |
| 2022-01-04 | -10.35 | $46.46 | 616700 |
| 2022-01-03 | -3.14 | $45.57 | 646100 |
| 2021-12-31 | -23.60 | $44.59 | 710510 |
| 2021-12-30 | -14.89 | $44.90 | 771700 |
| 2021-12-29 | -2.66 | $44.80 | 940500 |
| 2021-12-28 | -11.30 | $44.54 | 1.8M |
| 2021-12-27 | -22.57 | $44.10 | 1.5M |
| 2021-12-23 | -41.57 | $43.81 | 1.0M |
| 2021-12-22 | -58.80 | $43.79 | 1.5M |
| 2021-12-21 | -62.02 | $43.64 | 753800 |
| 2021-12-20 | -94.64 | $42.12 | 1.1M |
| 2021-12-17 | -69.37 | $43.54 | 1.8M |
| 2021-12-16 | -64.97 | $43.73 | 1.2M |
| 2021-12-15 | -55.31 | $44.28 | 1.0M |
| 2021-12-14 | -66.23 | $44.04 | 1.2M |
| 2021-12-13 | -68.83 | $43.90 | 1.4M |
| 2021-12-10 | -61.78 | $44.28 | 731500 |
| 2021-12-09 | -62.34 | $44.25 | 1.1M |
| 2021-12-08 | -58.81 | $44.44 | 1.6M |
| 2021-12-07 | -66.60 | $44.02 | 636800 |
| 2021-12-06 | -65.12 | $44.10 | 1.2M |
| 2021-12-03 | -94.30 | $42.53 | 1.2M |
| 2021-12-02 | -76.29 | $43.51 | 1.1M |
| 2021-12-01 | -99.82 | $42.23 | 545200 |
| 2021-11-30 | -90.10 | $43.20 | 908706 |
| 2021-11-29 | -83.00 | $43.95 | 565645 |
| 2021-11-26 | -79.64 | $44.10 | 296700 |
| 2021-11-24 | -42.33 | $46.39 | 428247 |
| 2021-11-23 | -55.00 | $46.01 | 451500 |
| 2021-11-22 | -61.00 | $45.83 | 543336 |
| 2021-11-19 | -71.67 | $45.51 | 670300 |
| 2021-11-18 | -45.33 | $46.30 | 415503 |
| 2021-11-17 | -50.33 | $46.15 | 504738 |
| 2021-11-16 | -35.33 | $46.60 | 789200 |
| 2021-11-15 | -12.67 | $47.28 | 527900 |
| 2021-11-12 | -13.67 | $47.25 | 1.3M |
| 2021-11-11 | -14.00 | $47.24 | 356134 |
| 2021-11-10 | -19.67 | $47.07 | 541909 |
| 2021-11-09 | -29.00 | $46.79 | 492943 |
| 2021-11-08 | -28.00 | $46.82 | 588600 |
| 2021-11-05 | -20.33 | $47.05 | 595777 |
| 2021-11-04 | -40.74 | $46.10 | 1.1M |
| 2021-11-03 | -13.58 | $46.76 | 617000 |
| 2021-11-02 | -52.31 | $45.39 | 839000 |
| 2021-11-01 | -39.08 | $45.82 | 572404 |
| 2021-10-29 | -69.23 | $44.84 | 814837 |
| 2021-10-28 | -52.62 | $45.38 | 615700 |
| 2021-10-27 | -67.79 | $44.88 | 845107 |
| 2021-10-26 | -46.01 | $45.59 | 545448 |
| 2021-10-25 | -35.28 | $45.94 | 463510 |
| 2021-10-22 | -21.17 | $46.40 | 358848 |
| 2021-10-21 | -28.22 | $46.17 | 427500 |
| 2021-10-20 | -4.29 | $46.95 | 471300 |
| 2021-10-19 | -41.10 | $45.75 | 548500 |
| 2021-10-18 | -23.31 | $46.33 | 400900 |
| 2021-10-15 | -13.74 | $46.55 | 341800 |
| 2021-10-14 | -3.98 | $46.54 | 313831 |
| 2021-10-13 | -16.32 | $45.98 | 472900 |
| 2021-10-12 | -8.90 | $46.23 | 425500 |
| 2021-10-11 | -2.55 | $45.84 | 332000 |
| 2021-10-08 | -14.44 | $45.47 | 320100 |
| 2021-10-07 | -22.42 | $45.23 | 455219 |
| 2021-10-06 | -32.46 | $45.11 | 577800 |
| 2021-10-05 | -53.76 | $44.65 | 815908 |
| 2021-10-04 | -37.57 | $45.21 | 720249 |
| 2021-10-01 | -35.26 | $45.29 | 370719 |
| 2021-09-30 | -76.92 | $43.86 | 727447 |
| 2021-09-29 | -39.60 | $45.17 | 443028 |
| 2021-09-28 | -49.29 | $44.83 | 773546 |
| 2021-09-27 | -51.28 | $44.76 | 627500 |
| 2021-09-24 | -58.40 | $44.51 | 564432 |
| 2021-09-23 | -58.12 | $44.52 | 803800 |
| 2021-09-22 | -60.68 | $44.43 | 514200 |
| 2021-09-21 | -77.21 | $43.85 | 540434 |
| 2021-09-20 | -77.49 | $43.84 | 569100 |
| 2021-09-17 | -68.66 | $44.15 | 1.5M |
| 2021-09-16 | -56.70 | $44.57 | 764900 |
| 2021-09-15 | -47.01 | $44.91 | 1.1M |
| 2021-09-14 | -77.78 | $43.83 | 528027 |
| 2021-09-13 | -67.52 | $44.19 | 897600 |
| 2021-09-10 | -97.72 | $43.13 | 1.1M |
| 2021-09-09 | -87.00 | $44.87 | 762643 |
| 2021-09-08 | -18.50 | $46.24 | 528217 |
| 2021-09-07 | -40.44 | $45.95 | 863727 |
| 2021-09-03 | -31.25 | $46.26 | 785131 |
| 2021-09-02 | -34.40 | $46.46 | 994100 |
| 2021-09-01 | -39.01 | $46.33 | 729400 |
| 2021-08-31 | -61.70 | $45.69 | 1.1M |
| 2021-08-30 | -66.67 | $45.55 | 791600 |
| 2021-08-27 | -72.54 | $45.67 | 659300 |
| 2021-08-26 | -89.79 | $45.04 | 572808 |
| 2021-08-25 | -84.80 | $45.25 | 671200 |
| 2021-08-24 | -73.63 | $45.72 | 512000 |
| 2021-08-23 | -74.82 | $45.67 | 536700 |
| 2021-08-20 | -86.94 | $45.16 | 565908 |
| 2021-08-19 | -87.38 | $45.22 | 273863 |
| 2021-08-18 | -95.60 | $45.13 | 405000 |
| 2021-08-17 | -81.77 | $45.77 | 361200 |
| 2021-08-16 | -93.70 | $45.55 | 488700 |
| 2021-08-13 | -83.67 | $45.90 | 308300 |
| 2021-08-12 | -87.25 | $45.81 | 507847 |
| 2021-08-11 | -70.72 | $46.38 | 510700 |
| 2021-08-10 | -84.06 | $45.92 | 403600 |
| 2021-08-09 | -62.90 | $46.65 | 261600 |
| 2021-08-06 | -46.96 | $47.20 | 443434 |
| 2021-08-05 | -55.73 | $46.73 | 556100 |
| 2021-08-04 | -69.72 | $45.62 | 560800 |
| 2021-08-03 | -49.67 | $46.54 | 623724 |
| 2021-08-02 | -42.05 | $46.89 | 559548 |
| 2021-07-30 | -24.62 | $47.69 | 875700 |
| 2021-07-29 | -12.41 | $48.04 | 600423 |
| 2021-07-28 | -23.68 | $47.55 | 1.1M |
| 2021-07-27 | -33.33 | $47.13 | 1.2M |
| 2021-07-26 | -35.86 | $47.02 | 409545 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
35.59
2026-07-23
Close Price
$32.78
Vol: 1.3MAverage Directional Index - Detailed Analysis
Minimum
7.37
Average
22.81
Maximum
47.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 35.59 | $32.78 | 1.3M |
| 2026-07-22 | 35.31 | $32.50 | 1.8M |
| 2026-07-21 | 35.06 | $33.08 | 1.5M |
| 2026-07-20 | 34.56 | $32.97 | 1.5M |
| 2026-07-17 | 34.14 | $33.32 | 992147 |
| 2026-07-16 | 33.61 | $33.41 | 1.2M |
| 2026-07-15 | 33.21 | $32.36 | 1.4M |
| 2026-07-14 | 32.95 | $32.09 | 1.2M |
| 2026-07-13 | 33.09 | $31.33 | 1.3M |
| 2026-07-10 | 33.58 | $31.22 | 1.7M |
| 2026-07-09 | 34.09 | $31.55 | 1.3M |
| 2026-07-08 | 34.33 | $31.25 | 1.9M |
| 2026-07-07 | 34.58 | $32.09 | 1.4M |
| 2026-07-06 | 33.99 | $31.98 | 1.3M |
| 2026-07-02 | 33.45 | $31.86 | 1.9M |
| 2026-07-01 | 33.04 | $30.91 | 1.6M |
| 2026-06-30 | 33.07 | $30.16 | 1.6M |
| 2026-06-29 | 33.26 | $30.18 | 1.4M |
| 2026-06-26 | 33.71 | $29.90 | 16.7M |
| 2026-06-25 | 34.26 | $29.22 | 1.4M |
| 2026-06-24 | 35.23 | $28.91 | 1.8M |
| 2026-06-23 | 36.04 | $29.53 | 1.1M |
| 2026-06-22 | 36.41 | $29.38 | 1.2M |
| 2026-06-18 | 36.80 | $29.28 | 2.2M |
| 2026-06-17 | 37.30 | $28.62 | 1.6M |
| 2026-06-16 | 37.82 | $29.45 | 1.9M |
| 2026-06-15 | 37.41 | $29.47 | 1.7M |
| 2026-06-12 | 36.99 | $29.84 | 1.3M |
| 2026-06-11 | 35.74 | $30.25 | 2.0M |
| 2026-06-10 | 34.24 | $30.20 | 3.1M |
| 2026-06-09 | 32.67 | $29.80 | 3.0M |
| 2026-06-08 | 31.25 | $28.49 | 1.8M |
| 2026-06-05 | 30.15 | $27.88 | 1.3M |
| 2026-06-04 | 29.36 | $27.60 | 1.7M |
| 2026-06-03 | 28.56 | $26.96 | 1.3M |
| 2026-06-02 | 28.07 | $26.86 | 1.2M |
| 2026-06-01 | 27.69 | $26.39 | 1.4M |
| 2026-05-29 | 27.53 | $26.10 | 2.8M |
| 2026-05-28 | 27.20 | $26.07 | 839600 |
| 2026-05-27 | 27.09 | $26.27 | 1.3M |
| 2026-05-26 | 26.81 | $26.27 | 1.2M |
| 2026-05-22 | 26.67 | $25.65 | 829822 |
| 2026-05-21 | 26.78 | $25.55 | 1.3M |
| 2026-05-20 | 27.07 | $25.46 | 1.1M |
| 2026-05-19 | 27.48 | $25.18 | 906806 |
| 2026-05-18 | 27.78 | $25.72 | 952400 |
| 2026-05-15 | 28.10 | $25.47 | 1.7M |
| 2026-05-14 | 28.15 | $26.21 | 2.4M |
| 2026-05-13 | 27.37 | $26.04 | 2.0M |
| 2026-05-12 | 26.98 | $25.56 | 1.5M |
| 2026-05-11 | 26.89 | $25.41 | 961500 |
| 2026-05-08 | 26.59 | $25.42 | 1.5M |
| 2026-05-07 | 26.08 | $25.57 | 1.6M |
| 2026-05-06 | 25.36 | $25.82 | 1.3M |
| 2026-05-05 | 24.66 | $25.10 | 909726 |
| 2026-05-04 | 24.34 | $24.46 | 1.0M |
| 2026-05-01 | 24.29 | $24.71 | 1.5M |
| 2026-04-30 | 24.31 | $24.31 | 2.1M |
| 2026-04-29 | 24.49 | $23.73 | 2.4M |
| 2026-04-28 | 24.67 | $24.92 | 1.9M |
| 2026-04-27 | 24.21 | $24.08 | 1.1M |
| 2026-04-24 | 24.19 | $23.89 | 888400 |
| 2026-04-23 | 24.42 | $23.66 | 1.2M |
| 2026-04-22 | 24.65 | $23.74 | 970813 |
| 2026-04-21 | 25.13 | $23.88 | 1.0M |
| 2026-04-20 | 25.41 | $24.10 | 960100 |
| 2026-04-17 | 25.96 | $23.56 | 1.0M |
| 2026-04-16 | 26.90 | $23.09 | 1.1M |
| 2026-04-15 | 28.10 | $23.18 | 1.9M |
| 2026-04-14 | 29.57 | $22.84 | 1.1M |
| 2026-04-13 | 30.85 | $22.51 | 1.0M |
| 2026-04-10 | 31.72 | $22.42 | 991400 |
| 2026-04-09 | 32.60 | $21.81 | 1.3M |
| 2026-04-08 | 33.38 | $22.22 | 1.1M |
| 2026-04-07 | 34.56 | $21.56 | 721126 |
| 2026-04-06 | 35.04 | $21.59 | 815400 |
| 2026-04-02 | 35.41 | $21.43 | 1.0M |
| 2026-04-01 | 35.80 | $21.42 | 1.2M |
| 2026-03-31 | 36.31 | $21.41 | 1.8M |
| 2026-03-30 | 36.85 | $20.90 | 1.8M |
| 2026-03-27 | 36.70 | $20.58 | 991100 |
| 2026-03-26 | 36.18 | $21.05 | 993742 |
| 2026-03-25 | 35.92 | $21.12 | 1.1M |
| 2026-03-24 | 35.56 | $21.06 | 864600 |
| 2026-03-23 | 35.20 | $21.25 | 1.5M |
| 2026-03-20 | 34.83 | $20.60 | 3.1M |
| 2026-03-19 | 34.44 | $21.59 | 1.2M |
| 2026-03-18 | 34.44 | $21.53 | 1.0M |
| 2026-03-17 | 34.51 | $21.79 | 990800 |
| 2026-03-16 | 34.70 | $21.46 | 1.1M |
| 2026-03-13 | 34.69 | $21.45 | 1.0M |
| 2026-03-12 | 34.69 | $21.57 | 1.4M |
| 2026-03-11 | 34.35 | $21.81 | 1.8M |
| 2026-03-10 | 34.16 | $22.30 | 2.1M |
| 2026-03-09 | 33.93 | $21.96 | 2.4M |
| 2026-03-06 | 33.40 | $22.14 | 1.4M |
| 2026-03-05 | 33.26 | $22.97 | 1.7M |
| 2026-03-04 | 33.47 | $23.19 | 1.4M |
| 2026-03-03 | 33.51 | $22.57 | 1.4M |
| 2026-03-02 | 33.35 | $22.62 | 1.4M |
| 2026-02-27 | 32.70 | $22.49 | 2.5M |
| 2026-02-26 | 32.19 | $23.42 | 1.2M |
| 2026-02-25 | 32.06 | $23.16 | 1.2M |
| 2026-02-24 | 31.30 | $23.07 | 1.0M |
| 2026-02-23 | 30.20 | $22.91 | 933845 |
| 2026-02-20 | 29.07 | $23.46 | 1.1M |
| 2026-02-19 | 28.01 | $23.52 | 2.4M |
| 2026-02-18 | 26.90 | $23.11 | 2.2M |
| 2026-02-17 | 25.78 | $22.95 | 2.1M |
| 2026-02-13 | 24.24 | $23.12 | 2.6M |
| 2026-02-12 | 22.63 | $22.03 | 3.6M |
| 2026-02-11 | 20.93 | $23.35 | 3.3M |
| 2026-02-10 | 19.78 | $25.99 | 1.3M |
| 2026-02-09 | 20.21 | $25.80 | 991600 |
| 2026-02-06 | 20.45 | $26.01 | 918400 |
| 2026-02-05 | 20.85 | $25.97 | 1.1M |
| 2026-02-04 | 21.09 | $25.99 | 1.1M |
| 2026-02-03 | 21.44 | $25.59 | 1.1M |
| 2026-02-02 | 21.11 | $25.27 | 998700 |
| 2026-01-30 | 20.85 | $25.85 | 1.5M |
| 2026-01-29 | 20.84 | $25.89 | 1.2M |
| 2026-01-28 | 20.90 | $25.47 | 1.1M |
| 2026-01-27 | 20.95 | $26.28 | 1.1M |
| 2026-01-26 | 21.67 | $26.22 | 949400 |
| 2026-01-23 | 22.43 | $26.35 | 1.0M |
| 2026-01-22 | 23.60 | $26.71 | 888740 |
| 2026-01-21 | 24.55 | $27.07 | 1.2M |
| 2026-01-20 | 25.13 | $27.07 | 2.5M |
| 2026-01-16 | 25.73 | $27.54 | 1.1M |
| 2026-01-15 | 26.21 | $27.20 | 789300 |
| 2026-01-14 | 27.14 | $26.80 | 892700 |
| 2026-01-13 | 28.47 | $26.89 | 977820 |
| 2026-01-12 | 29.61 | $27.24 | 1.4M |
| 2026-01-09 | 30.60 | $27.25 | 1.0M |
| 2026-01-08 | 31.42 | $27.49 | 1.5M |
| 2026-01-07 | 32.47 | $26.42 | 1.6M |
| 2026-01-06 | 34.02 | $26.61 | 1.6M |
| 2026-01-05 | 35.27 | $25.61 | 1.1M |
| 2026-01-02 | 35.64 | $25.88 | 1.0M |
| 2025-12-31 | 36.02 | $25.82 | 893246 |
| 2025-12-30 | 36.64 | $26.05 | 916102 |
| 2025-12-29 | 37.19 | $25.93 | 1.1M |
| 2025-12-26 | 37.56 | $25.59 | 959913 |
| 2025-12-24 | 37.50 | $25.62 | 361700 |
| 2025-12-23 | 37.40 | $25.53 | 999703 |
| 2025-12-22 | 37.15 | $25.53 | 1.2M |
| 2025-12-19 | 36.89 | $25.40 | 3.5M |
| 2025-12-18 | 36.56 | $25.51 | 1.1M |
| 2025-12-17 | 36.46 | $25.62 | 1.1M |
| 2025-12-16 | 36.48 | $25.64 | 1.3M |
| 2025-12-15 | 35.96 | $25.85 | 1.1M |
| 2025-12-12 | 35.57 | $25.86 | 783900 |
| 2025-12-11 | 35.19 | $26.06 | 1.1M |
| 2025-12-10 | 34.90 | $26.05 | 1.9M |
| 2025-12-09 | 34.24 | $25.56 | 4.2M |
| 2025-12-08 | 33.17 | $25.64 | 1.5M |
| 2025-12-05 | 32.17 | $26.03 | 1.8M |
| 2025-12-04 | 31.26 | $26.55 | 1.4M |
| 2025-12-03 | 30.62 | $27.15 | 1.3M |
| 2025-12-02 | 30.27 | $27.34 | 1.2M |
| 2025-12-01 | 30.08 | $27.51 | 1.0M |
| 2025-11-28 | 29.96 | $27.80 | 503011 |
| 2025-11-26 | 30.13 | $27.88 | 1.4M |
| 2025-11-25 | 30.31 | $27.56 | 2.4M |
| 2025-11-24 | 30.08 | $27.16 | 1.3M |
| 2025-11-21 | 29.13 | $27.29 | 1.5M |
| 2025-11-20 | 28.13 | $27.18 | 1.1M |
| 2025-11-19 | 27.15 | $27.50 | 974800 |
| 2025-11-18 | 26.23 | $28.08 | 944440 |
| 2025-11-17 | 25.43 | $27.80 | 595220 |
| 2025-11-14 | 24.68 | $29.14 | 762301 |
| 2025-11-13 | 24.68 | $29.00 | 1.2M |
| 2025-11-12 | 24.73 | $29.03 | 571102 |
| 2025-11-11 | 24.92 | $29.25 | 702000 |
| 2025-11-10 | 25.07 | $28.76 | 2.0M |
| 2025-11-07 | 25.23 | $29.36 | 666031 |
| 2025-11-06 | 25.46 | $28.74 | 631512 |
| 2025-11-05 | 25.25 | $28.76 | 1.3M |
| 2025-11-04 | 24.96 | $28.47 | 1.5M |
| 2025-11-03 | 24.18 | $28.53 | 1.6M |
| 2025-10-31 | 23.31 | $28.63 | 1.8M |
| 2025-10-30 | 22.54 | $28.64 | 1.1M |
| 2025-10-29 | 21.37 | $28.41 | 2.0M |
| 2025-10-28 | 20.14 | $29.52 | 1.4M |
| 2025-10-27 | 19.53 | $29.57 | 1.0M |
| 2025-10-24 | 19.20 | $29.73 | 709130 |
| 2025-10-23 | 18.87 | $29.64 | 984300 |
| 2025-10-22 | 18.37 | $29.56 | 837400 |
| 2025-10-21 | 17.84 | $29.58 | 1.3M |
| 2025-10-20 | 17.39 | $29.79 | 711602 |
| 2025-10-17 | 17.16 | $30.04 | 600736 |
| 2025-10-16 | 16.63 | $29.72 | 711111 |
| 2025-10-15 | 16.10 | $30.14 | 1.1M |
| 2025-10-14 | 15.72 | $29.90 | 1.1M |
| 2025-10-13 | 14.98 | $29.69 | 1.1M |
| 2025-10-10 | 14.25 | $30.29 | 718000 |
| 2025-10-09 | 13.95 | $30.94 | 516200 |
| 2025-10-08 | 14.14 | $31.58 | 835023 |
| 2025-10-07 | 14.79 | $31.74 | 667200 |
| 2025-10-06 | 15.26 | $32.10 | 517200 |
| 2025-10-03 | 15.34 | $32.44 | 806712 |
| 2025-10-02 | 15.10 | $32.20 | 875900 |
| 2025-10-01 | 15.35 | $32.06 | 1.2M |
| 2025-09-30 | 15.51 | $31.82 | 793748 |
| 2025-09-29 | 16.04 | $31.23 | 942000 |
| 2025-09-26 | 16.81 | $31.30 | 697120 |
| 2025-09-25 | 17.56 | $31.04 | 1.1M |
| 2025-09-24 | 18.29 | $31.32 | 1.1M |
| 2025-09-23 | 18.92 | $31.73 | 1.0M |
| 2025-09-22 | 19.17 | $31.90 | 859711 |
| 2025-09-19 | 19.55 | $31.66 | 1.9M |
| 2025-09-18 | 19.82 | $32.17 | 771644 |
| 2025-09-17 | 19.75 | $31.81 | 1.2M |
| 2025-09-16 | 19.68 | $32.20 | 1.2M |
| 2025-09-15 | 19.42 | $32.21 | 1.0M |
| 2025-09-12 | 18.94 | $32.39 | 1.0M |
| 2025-09-11 | 18.29 | $32.32 | 1.0M |
| 2025-09-10 | 17.70 | $31.81 | 1.1M |
| 2025-09-09 | 17.40 | $31.79 | 1.3M |
| 2025-09-08 | 17.12 | $31.90 | 1.5M |
| 2025-09-05 | 16.83 | $31.85 | 1.0M |
| 2025-09-04 | 16.16 | $31.29 | 1.2M |
| 2025-09-03 | 15.67 | $31.10 | 993146 |
| 2025-09-02 | 15.18 | $31.27 | 953800 |
| 2025-08-29 | 14.81 | $31.53 | 1.7M |
| 2025-08-28 | 14.09 | $31.10 | 1.5M |
| 2025-08-27 | 13.71 | $30.81 | 1.4M |
| 2025-08-26 | 13.50 | $29.96 | 1.1M |
| 2025-08-25 | 13.74 | $30.07 | 1.0M |
| 2025-08-22 | 14.05 | $29.89 | 753500 |
| 2025-08-21 | 14.37 | $29.21 | 675137 |
| 2025-08-20 | 14.72 | $29.29 | 1.1M |
| 2025-08-19 | 15.36 | $29.49 | 756000 |
| 2025-08-18 | 15.98 | $28.87 | 1.1M |
| 2025-08-15 | 15.97 | $29.27 | 844500 |
| 2025-08-14 | 16.29 | $29.67 | 1.5M |
| 2025-08-13 | 16.76 | $29.68 | 1.2M |
| 2025-08-12 | 17.14 | $28.95 | 1.1M |
| 2025-08-11 | 16.81 | $28.32 | 1.2M |
| 2025-08-08 | 16.12 | $28.69 | 1.1M |
| 2025-08-07 | 15.54 | $28.74 | 1.2M |
| 2025-08-06 | 15.04 | $29.04 | 2.1M |
| 2025-08-05 | 14.48 | $28.56 | 1.4M |
| 2025-08-04 | 13.26 | $28.47 | 1.4M |
| 2025-08-01 | 12.19 | $28.62 | 1.4M |
| 2025-07-31 | 11.12 | $29.01 | 1.9M |
| 2025-07-30 | 10.10 | $29.03 | 2.7M |
| 2025-07-29 | 9.22 | $30.25 | 1.8M |
| 2025-07-28 | 8.99 | $29.73 | 1.0M |
| 2025-07-25 | 8.74 | $30.25 | 734300 |
| 2025-07-24 | 8.65 | $30.23 | 392312 |
| 2025-07-23 | 8.85 | $30.84 | 681700 |
| 2025-07-22 | 9.14 | $30.88 | 757221 |
| 2025-07-21 | 9.57 | $30.51 | 518269 |
| 2025-07-18 | 9.76 | $30.31 | 442428 |
| 2025-07-17 | 9.81 | $30.37 | 1.0M |
| 2025-07-16 | 9.87 | $31.11 | 642600 |
| 2025-07-15 | 9.98 | $31.13 | 613100 |
| 2025-07-14 | 9.94 | $31.91 | 796334 |
| 2025-07-11 | 9.54 | $31.46 | 693443 |
| 2025-07-10 | 9.43 | $31.30 | 497121 |
| 2025-07-09 | 9.28 | $30.98 | 982700 |
| 2025-07-08 | 9.50 | $30.97 | 835818 |
| 2025-07-07 | 9.82 | $30.79 | 543129 |
| 2025-07-03 | 10.10 | $31.35 | 371700 |
| 2025-07-02 | 10.30 | $31.11 | 903817 |
| 2025-07-01 | 10.81 | $31.26 | 934700 |
| 2025-06-30 | 11.14 | $31.09 | 1.0M |
| 2025-06-27 | 11.52 | $31.11 | 1.3M |
| 2025-06-26 | 12.01 | $31.30 | 1.4M |
| 2025-06-25 | 12.59 | $30.86 | 1.4M |
| 2025-06-24 | 13.19 | $31.34 | 1.1M |
| 2025-06-23 | 13.21 | $31.41 | 838519 |
| 2025-06-20 | 13.23 | $31.55 | 969900 |
| 2025-06-18 | 12.94 | $31.82 | 1.2M |
| 2025-06-17 | 12.42 | $31.44 | 588118 |
| 2025-06-16 | 12.12 | $31.51 | 974436 |
| 2025-06-13 | 11.59 | $31.49 | 571300 |
| 2025-06-12 | 11.23 | $31.85 | 1.2M |
| 2025-06-11 | 10.76 | $31.40 | 594938 |
| 2025-06-10 | 10.21 | $31.52 | 779300 |
| 2025-06-09 | 9.81 | $31.16 | 632600 |
| 2025-06-06 | 9.45 | $31.08 | 868833 |
| 2025-06-05 | 9.32 | $30.44 | 500700 |
| 2025-06-04 | 9.71 | $30.24 | 1.2M |
| 2025-06-03 | 10.17 | $30.31 | 912400 |
| 2025-06-02 | 10.58 | $30.25 | 1.0M |
| 2025-05-30 | 11.01 | $29.70 | 771000 |
| 2025-05-29 | 11.55 | $30.15 | 914600 |
| 2025-05-28 | 12.01 | $29.54 | 1.2M |
| 2025-05-27 | 12.33 | $29.51 | 1.4M |
| 2025-05-23 | 12.67 | $28.73 | 831804 |
| 2025-05-22 | 12.47 | $29.00 | 638473 |
| 2025-05-21 | 12.36 | $29.14 | 705400 |
| 2025-05-20 | 12.52 | $29.99 | 1.1M |
| 2025-05-19 | 13.09 | $30.21 | 670709 |
| 2025-05-16 | 13.59 | $30.85 | 683500 |
| 2025-05-15 | 13.78 | $30.49 | 714408 |
| 2025-05-14 | 14.26 | $29.89 | 1.4M |
| 2025-05-13 | 14.70 | $30.46 | 690739 |
| 2025-05-12 | 15.14 | $30.41 | 834529 |
| 2025-05-09 | 15.29 | $29.97 | 886300 |
| 2025-05-08 | 16.05 | $29.49 | 943900 |
| 2025-05-07 | 16.71 | $29.09 | 1.2M |
| 2025-05-06 | 17.17 | $29.19 | 797500 |
| 2025-05-05 | 17.57 | $29.19 | 925000 |
| 2025-05-02 | 18.19 | $29.18 | 1.1M |
| 2025-05-01 | 18.51 | $28.66 | 1.3M |
| 2025-04-30 | 18.77 | $28.44 | 2.2M |
| 2025-04-29 | 18.78 | $27.73 | 1.6M |
| 2025-04-28 | 19.16 | $28.41 | 853504 |
| 2025-04-25 | 19.82 | $28.22 | 649000 |
| 2025-04-24 | 20.35 | $28.29 | 701839 |
| 2025-04-23 | 20.95 | $28.08 | 721936 |
| 2025-04-22 | 21.61 | $27.69 | 752617 |
| 2025-04-21 | 21.69 | $27.10 | 830229 |
| 2025-04-17 | 21.29 | $27.57 | 623527 |
| 2025-04-16 | 21.21 | $27.29 | 686944 |
| 2025-04-15 | 21.07 | $27.48 | 586900 |
| 2025-04-14 | 20.79 | $27.15 | 625900 |
| 2025-04-11 | 20.28 | $26.41 | 669500 |
| 2025-04-10 | 18.94 | $26.08 | 781431 |
| 2025-04-09 | 17.53 | $26.92 | 1.2M |
| 2025-04-08 | 16.04 | $25.31 | 1.2M |
| 2025-04-07 | 14.77 | $26.15 | 1.6M |
| 2025-04-04 | 13.64 | $27.13 | 1.6M |
| 2025-04-03 | 12.75 | $27.91 | 788600 |
| 2025-04-02 | 12.72 | $29.85 | 637900 |
| 2025-04-01 | 12.90 | $29.50 | 1.0M |
| 2025-03-31 | 13.21 | $29.64 | 1.2M |
| 2025-03-28 | 13.53 | $29.22 | 856418 |
| 2025-03-27 | 14.16 | $29.04 | 682800 |
| 2025-03-26 | 14.82 | $29.34 | 528744 |
| 2025-03-25 | 15.54 | $29.25 | 884600 |
| 2025-03-24 | 16.25 | $29.32 | 1.1M |
| 2025-03-21 | 16.95 | $28.79 | 1.8M |
| 2025-03-20 | 17.34 | $28.90 | 1.0M |
| 2025-03-19 | 18.09 | $28.96 | 779012 |
| 2025-03-18 | 18.88 | $28.72 | 1.0M |
| 2025-03-17 | 19.49 | $29.01 | 954800 |
| 2025-03-14 | 20.19 | $28.19 | 1.1M |
| 2025-03-13 | 20.03 | $27.69 | 1.1M |
| 2025-03-12 | 19.87 | $28.50 | 1.7M |
| 2025-03-11 | 20.22 | $28.77 | 1.9M |
| 2025-03-10 | 20.59 | $29.28 | 2.0M |
| 2025-03-07 | 21.40 | $29.44 | 1.5M |
| 2025-03-06 | 21.93 | $28.49 | 1.6M |
| 2025-03-05 | 21.77 | $28.82 | 1.1M |
| 2025-03-04 | 21.60 | $28.08 | 895830 |
| 2025-03-03 | 21.57 | $29.09 | 1.2M |
| 2025-02-28 | 22.17 | $29.13 | 1.4M |
| 2025-02-27 | 22.14 | $28.80 | 1.0M |
| 2025-02-26 | 22.12 | $28.73 | 892142 |
| 2025-02-25 | 22.15 | $28.89 | 1.2M |
| 2025-02-24 | 22.29 | $28.96 | 1.3M |
| 2025-02-21 | 22.50 | $29.22 | 1.3M |
| 2025-02-20 | 22.76 | $29.45 | 1.4M |
| 2025-02-19 | 22.97 | $28.99 | 914529 |
| 2025-02-18 | 22.92 | $28.84 | 932000 |
| 2025-02-14 | 22.66 | $29.18 | 1.2M |
| 2025-02-13 | 22.75 | $29.26 | 1.0M |
| 2025-02-12 | 22.44 | $28.48 | 1.6M |
| 2025-02-11 | 21.62 | $29.05 | 1.4M |
| 2025-02-10 | 21.40 | $28.89 | 1.1M |
| 2025-02-07 | 21.30 | $29.43 | 703400 |
| 2025-02-06 | 21.28 | $29.27 | 798000 |
| 2025-02-05 | 21.09 | $29.01 | 794005 |
| 2025-02-04 | 20.89 | $29.13 | 1.9M |
| 2025-02-03 | 20.86 | $29.40 | 713000 |
| 2025-01-31 | 20.94 | $29.79 | 1.0M |
| 2025-01-30 | 21.31 | $29.56 | 869500 |
| 2025-01-29 | 21.65 | $28.53 | 743900 |
| 2025-01-28 | 21.38 | $29.27 | 841706 |
| 2025-01-27 | 21.62 | $29.85 | 1.2M |
| 2025-01-24 | 21.95 | $29.41 | 871556 |
| 2025-01-23 | 22.08 | $29.37 | 1.1M |
| 2025-01-22 | 22.22 | $30.07 | 574900 |
| 2025-01-21 | 22.82 | $30.48 | 432414 |
| 2025-01-17 | 23.69 | $30.22 | 575600 |
| 2025-01-16 | 24.45 | $29.77 | 585111 |
| 2025-01-15 | 24.99 | $29.57 | 854000 |
| 2025-01-14 | 25.56 | $29.28 | 1.1M |
| 2025-01-13 | 25.40 | $28.84 | 576200 |
| 2025-01-10 | 24.58 | $28.34 | 748617 |
| 2025-01-08 | 23.67 | $29.29 | 674100 |
| 2025-01-07 | 22.96 | $29.23 | 1.1M |
| 2025-01-06 | 22.37 | $29.91 | 587503 |
| 2025-01-03 | 22.27 | $30.78 | 815300 |
| 2025-01-02 | 22.56 | $30.66 | 731100 |
| 2024-12-31 | 22.77 | $30.58 | 650419 |
| 2024-12-30 | 22.81 | $30.12 | 620300 |
| 2024-12-27 | 22.37 | $30.34 | 602320 |
| 2024-12-26 | 22.20 | $30.60 | 628502 |
| 2024-12-24 | 22.04 | $30.46 | 532900 |
| 2024-12-23 | 21.66 | $30.30 | 962313 |
| 2024-12-20 | 21.17 | $30.08 | 3.6M |
| 2024-12-19 | 20.50 | $29.37 | 1.5M |
| 2024-12-18 | 19.72 | $29.64 | 1.4M |
| 2024-12-17 | 18.96 | $31.25 | 642100 |
| 2024-12-16 | 19.11 | $31.32 | 835826 |
| 2024-12-13 | 19.26 | $31.07 | 519723 |
| 2024-12-12 | 18.92 | $30.78 | 582100 |
| 2024-12-11 | 18.62 | $30.65 | 1.4M |
| 2024-12-10 | 18.26 | $30.69 | 1.2M |
| 2024-12-09 | 17.92 | $31.73 | 721531 |
| 2024-12-06 | 18.27 | $31.62 | 668307 |
| 2024-12-05 | 18.41 | $31.64 | 994400 |
| 2024-12-04 | 18.42 | $31.53 | 814164 |
| 2024-12-03 | 18.32 | $31.17 | 658435 |
| 2024-12-02 | 18.24 | $31.72 | 1.0M |
| 2024-11-29 | 18.46 | $32.46 | 435727 |
| 2024-11-27 | 19.23 | $32.45 | 483445 |
| 2024-11-26 | 20.10 | $32.44 | 687400 |
| 2024-11-25 | 20.51 | $32.34 | 1.2M |
| 2024-11-22 | 21.03 | $31.96 | 1.5M |
| 2024-11-21 | 21.28 | $31.89 | 1.2M |
| 2024-11-20 | 21.47 | $31.61 | 1.1M |
| 2024-11-19 | 21.18 | $31.46 | 895500 |
| 2024-11-18 | 21.00 | $31.39 | 721700 |
| 2024-11-15 | 20.79 | $31.66 | 835602 |
| 2024-11-14 | 20.89 | $31.82 | 1.4M |
| 2024-11-13 | 21.15 | $32.20 | 1.0M |
| 2024-11-12 | 21.55 | $32.27 | 1.2M |
| 2024-11-11 | 22.13 | $33.19 | 1.4M |
| 2024-11-08 | 23.20 | $33.79 | 1.4M |
| 2024-11-07 | 23.91 | $33.82 | 1.7M |
| 2024-11-06 | 24.71 | $33.67 | 1.0M |
| 2024-11-05 | 25.55 | $33.27 | 997200 |
| 2024-11-04 | 26.79 | $33.04 | 2.0M |
| 2024-11-01 | 27.89 | $32.64 | 1.2M |
| 2024-10-31 | 29.13 | $33.54 | 759011 |
| 2024-10-30 | 30.14 | $34.28 | 894943 |
| 2024-10-29 | 30.59 | $34.39 | 1.2M |
| 2024-10-28 | 30.96 | $34.73 | 791400 |
| 2024-10-25 | 30.91 | $34.84 | 1.0M |
| 2024-10-24 | 30.85 | $35.59 | 1.5M |
| 2024-10-23 | 30.05 | $35.75 | 1.8M |
| 2024-10-22 | 28.93 | $35.59 | 1.3M |
| 2024-10-21 | 28.10 | $35.58 | 817300 |
| 2024-10-18 | 26.98 | $36.37 | 668200 |
| 2024-10-17 | 25.64 | $35.98 | 680200 |
| 2024-10-16 | 24.44 | $35.61 | 829113 |
| 2024-10-15 | 23.27 | $35.26 | 1.5M |
| 2024-10-14 | 22.03 | $34.23 | 784142 |
| 2024-10-11 | 21.57 | $33.61 | 586914 |
| 2024-10-10 | 21.59 | $33.12 | 739123 |
| 2024-10-09 | 22.10 | $32.80 | 494020 |
| 2024-10-08 | 22.96 | $32.33 | 500900 |
| 2024-10-07 | 23.58 | $32.51 | 297300 |
| 2024-10-04 | 24.22 | $32.85 | 488727 |
| 2024-10-03 | 24.34 | $32.94 | 659825 |
| 2024-10-02 | 24.63 | $33.05 | 423636 |
| 2024-10-01 | 24.60 | $33.27 | 573728 |
| 2024-09-30 | 24.56 | $33.51 | 1.2M |
| 2024-09-27 | 24.52 | $32.87 | 523533 |
| 2024-09-26 | 24.84 | $32.99 | 370700 |
| 2024-09-25 | 24.93 | $33.07 | 546203 |
| 2024-09-24 | 24.90 | $33.59 | 682843 |
| 2024-09-23 | 24.39 | $33.60 | 522612 |
| 2024-09-20 | 23.98 | $33.25 | 1.7M |
| 2024-09-19 | 23.64 | $33.58 | 1.0M |
| 2024-09-18 | 23.30 | $33.05 | 841600 |
| 2024-09-17 | 22.94 | $32.71 | 543029 |
| 2024-09-16 | 22.79 | $33.12 | 446400 |
| 2024-09-13 | 22.74 | $32.84 | 542266 |
| 2024-09-12 | 22.96 | $32.39 | 543543 |
| 2024-09-11 | 23.32 | $32.12 | 350100 |
| 2024-09-10 | 24.13 | $31.79 | 540600 |
| 2024-09-09 | 24.71 | $31.62 | 1.1M |
| 2024-09-06 | 25.34 | $31.55 | 381900 |
| 2024-09-05 | 25.80 | $31.80 | 438026 |
| 2024-09-04 | 25.95 | $31.81 | 424137 |
| 2024-09-03 | 26.11 | $31.74 | 951912 |
| 2024-08-30 | 26.37 | $32.22 | 628739 |
| 2024-08-29 | 26.50 | $31.67 | 572000 |
| 2024-08-28 | 26.82 | $31.92 | 413308 |
| 2024-08-27 | 26.93 | $31.95 | 483000 |
| 2024-08-26 | 27.07 | $31.88 | 684519 |
| 2024-08-23 | 27.00 | $31.97 | 452500 |
| 2024-08-22 | 26.98 | $31.26 | 457526 |
| 2024-08-21 | 27.39 | $31.28 | 538925 |
| 2024-08-20 | 27.84 | $31.03 | 545679 |
| 2024-08-19 | 28.16 | $31.26 | 553605 |
| 2024-08-16 | 28.43 | $31.70 | 589942 |
| 2024-08-15 | 28.20 | $31.96 | 1.2M |
| 2024-08-14 | 27.98 | $31.26 | 1.0M |
| 2024-08-13 | 27.96 | $30.97 | 728300 |
| 2024-08-12 | 28.24 | $30.28 | 483400 |
| 2024-08-09 | 28.76 | $30.75 | 305900 |
| 2024-08-08 | 29.11 | $30.51 | 567047 |
| 2024-08-07 | 29.35 | $30.23 | 884227 |
| 2024-08-06 | 29.60 | $30.48 | 1.0M |
| 2024-08-05 | 29.94 | $29.32 | 842600 |
| 2024-08-02 | 30.74 | $29.92 | 820100 |
| 2024-08-01 | 30.50 | $30.64 | 1.2M |
| 2024-07-31 | 29.44 | $30.97 | 1.1M |
| 2024-07-30 | 28.41 | $30.65 | 1.2M |
| 2024-07-29 | 27.51 | $30.52 | 1.3M |
| 2024-07-26 | 26.31 | $30.62 | 1.6M |
| 2024-07-25 | 25.08 | $29.14 | 1.6M |
| 2024-07-24 | 24.12 | $29.19 | 2.1M |
| 2024-07-23 | 23.10 | $28.72 | 704124 |
| 2024-07-22 | 22.54 | $28.15 | 755600 |
| 2024-07-19 | 22.16 | $27.75 | 805100 |
| 2024-07-18 | 21.88 | $28.05 | 537900 |
| 2024-07-17 | 21.33 | $28.67 | 659300 |
| 2024-07-16 | 20.00 | $29.07 | 882747 |
| 2024-07-15 | 18.81 | $28.50 | 1.0M |
| 2024-07-12 | 17.79 | $27.96 | 1.1M |
| 2024-07-11 | 16.80 | $27.67 | 907934 |
| 2024-07-10 | 16.05 | $26.74 | 472691 |
| 2024-07-09 | 15.88 | $26.60 | 964500 |
| 2024-07-08 | 15.72 | $26.32 | 504700 |
| 2024-07-05 | 15.76 | $25.97 | 1.1M |
| 2024-07-03 | 15.81 | $26.55 | 272600 |
| 2024-07-02 | 15.45 | $26.40 | 630300 |
| 2024-07-01 | 15.18 | $26.42 | 986000 |
| 2024-06-28 | 14.94 | $26.27 | 1.2M |
| 2024-06-27 | 14.87 | $25.49 | 580632 |
| 2024-06-26 | 15.32 | $25.39 | 1.3M |
| 2024-06-25 | 15.80 | $25.77 | 754600 |
| 2024-06-24 | 15.66 | $26.37 | 1.1M |
| 2024-06-21 | 15.39 | $25.96 | 1.5M |
| 2024-06-20 | 15.34 | $26.00 | 782200 |
| 2024-06-18 | 14.95 | $26.18 | 738700 |
| 2024-06-17 | 14.62 | $25.47 | 1.2M |
| 2024-06-14 | 14.63 | $25.68 | 363300 |
| 2024-06-13 | 14.65 | $25.54 | 565144 |
| 2024-06-12 | 14.66 | $25.41 | 936739 |
| 2024-06-11 | 14.58 | $24.49 | 989200 |
| 2024-06-10 | 15.04 | $25.12 | 608700 |
| 2024-06-07 | 15.67 | $25.21 | 608900 |
| 2024-06-06 | 16.30 | $25.34 | 609700 |
| 2024-06-05 | 16.91 | $25.54 | 530406 |
| 2024-06-04 | 17.39 | $25.68 | 619302 |
| 2024-06-03 | 17.81 | $25.74 | 783734 |
| 2024-05-31 | 18.22 | $25.97 | 978500 |
| 2024-05-30 | 18.82 | $25.19 | 498543 |
| 2024-05-29 | 19.64 | $24.41 | 943800 |
| 2024-05-28 | 20.16 | $25.10 | 671032 |
| 2024-05-24 | 20.99 | $25.51 | 480900 |
| 2024-05-23 | 21.64 | $25.33 | 605910 |
| 2024-05-22 | 22.31 | $25.98 | 779100 |
| 2024-05-21 | 22.41 | $26.65 | 679547 |
| 2024-05-20 | 22.24 | $26.27 | 792400 |
| 2024-05-17 | 22.17 | $26.31 | 744012 |
| 2024-05-16 | 22.13 | $26.84 | 870400 |
| 2024-05-15 | 21.60 | $27.36 | 977300 |
| 2024-05-14 | 20.55 | $27.73 | 725900 |
| 2024-05-13 | 19.76 | $27.08 | 496300 |
| 2024-05-10 | 19.17 | $26.88 | 518336 |
| 2024-05-09 | 18.72 | $26.94 | 629500 |
| 2024-05-08 | 18.31 | $26.41 | 1.1M |
| 2024-05-07 | 18.03 | $26.60 | 1.2M |
| 2024-05-06 | 17.44 | $27.27 | 604400 |
| 2024-05-03 | 16.34 | $26.77 | 631800 |
| 2024-05-02 | 15.18 | $26.63 | 1.4M |
| 2024-05-01 | 14.38 | $25.89 | 1.4M |
| 2024-04-30 | 13.64 | $26.20 | 2.1M |
| 2024-04-29 | 12.80 | $26.30 | 1.2M |
| 2024-04-26 | 12.03 | $25.68 | 1.2M |
| 2024-04-25 | 11.21 | $25.60 | 1.4M |
| 2024-04-24 | 10.74 | $25.90 | 1.1M |
| 2024-04-23 | 10.24 | $25.40 | 916600 |
| 2024-04-22 | 10.01 | $24.71 | 702000 |
| 2024-04-19 | 10.29 | $24.18 | 670900 |
| 2024-04-18 | 10.73 | $23.96 | 763731 |
| 2024-04-17 | 11.13 | $23.82 | 695900 |
| 2024-04-16 | 11.53 | $23.68 | 1.2M |
| 2024-04-15 | 11.88 | $24.12 | 632150 |
| 2024-04-12 | 12.49 | $24.48 | 650300 |
| 2024-04-11 | 12.83 | $25.11 | 702300 |
| 2024-04-10 | 12.92 | $24.81 | 922117 |
| 2024-04-09 | 13.27 | $25.77 | 724919 |
| 2024-04-08 | 13.01 | $25.30 | 669200 |
| 2024-04-05 | 13.06 | $24.58 | 805000 |
| 2024-04-04 | 13.60 | $24.34 | 899520 |
| 2024-04-03 | 14.08 | $24.64 | 908700 |
| 2024-04-02 | 14.79 | $24.60 | 980008 |
| 2024-04-01 | 15.46 | $25.07 | 910100 |
| 2024-03-28 | 15.94 | $26.18 | 925638 |
| 2024-03-27 | 15.66 | $25.93 | 997104 |
| 2024-03-26 | 15.55 | $24.85 | 959571 |
| 2024-03-25 | 15.87 | $25.13 | 1.0M |
| 2024-03-22 | 16.12 | $24.78 | 929630 |
| 2024-03-21 | 16.37 | $25.69 | 775740 |
| 2024-03-20 | 15.94 | $25.35 | 821250 |
| 2024-03-19 | 15.85 | $24.66 | 825300 |
| 2024-03-18 | 16.30 | $24.58 | 653712 |
| 2024-03-15 | 16.60 | $24.44 | 1.3M |
| 2024-03-14 | 17.01 | $24.40 | 844000 |
| 2024-03-13 | 17.44 | $24.80 | 763000 |
| 2024-03-12 | 17.30 | $24.63 | 729024 |
| 2024-03-11 | 17.28 | $24.67 | 933400 |
| 2024-03-08 | 17.00 | $24.80 | 790500 |
| 2024-03-07 | 16.53 | $24.45 | 709300 |
| 2024-03-06 | 16.19 | $24.61 | 1.6M |
| 2024-03-05 | 15.56 | $25.05 | 1.5M |
| 2024-03-04 | 14.90 | $24.87 | 850200 |
| 2024-03-01 | 14.58 | $24.92 | 1.4M |
| 2024-02-29 | 14.25 | $24.45 | 2.1M |
| 2024-02-28 | 14.18 | $23.76 | 1.2M |
| 2024-02-27 | 14.29 | $23.63 | 988001 |
| 2024-02-26 | 14.63 | $23.34 | 954400 |
| 2024-02-23 | 15.14 | $23.67 | 1.1M |
| 2024-02-22 | 15.30 | $23.82 | 1.3M |
| 2024-02-21 | 15.52 | $23.82 | 1.7M |
| 2024-02-20 | 15.69 | $23.73 | 1.4M |
| 2024-02-16 | 16.05 | $23.65 | 1.9M |
| 2024-02-15 | 16.44 | $23.78 | 1.7M |
| 2024-02-14 | 16.59 | $22.76 | 2.3M |
| 2024-02-13 | 17.06 | $22.88 | 2.0M |
| 2024-02-12 | 17.55 | $24.60 | 2.1M |
| 2024-02-09 | 17.07 | $23.85 | 2.2M |
| 2024-02-08 | 16.92 | $24.07 | 3.1M |
| 2024-02-07 | 16.75 | $22.64 | 2.5M |
| 2024-02-06 | 17.58 | $21.64 | 2.5M |
| 2024-02-05 | 18.02 | $21.74 | 1.6M |
| 2024-02-02 | 18.55 | $22.23 | 1.5M |
| 2024-02-01 | 19.34 | $22.66 | 2.9M |
| 2024-01-31 | 20.22 | $22.97 | 3.2M |
| 2024-01-30 | 20.80 | $23.40 | 2.5M |
| 2024-01-29 | 21.14 | $23.21 | 1.2M |
| 2024-01-26 | 21.68 | $22.74 | 970200 |
| 2024-01-25 | 22.58 | $22.53 | 1.2M |
| 2024-01-24 | 23.53 | $22.25 | 1.6M |
| 2024-01-23 | 24.52 | $22.36 | 1.6M |
| 2024-01-22 | 25.57 | $23.04 | 1.8M |
| 2024-01-19 | 26.09 | $22.76 | 1.4M |
| 2024-01-18 | 26.94 | $21.79 | 1.3M |
| 2024-01-17 | 28.28 | $21.84 | 919100 |
| 2024-01-16 | 29.70 | $22.59 | 1.2M |
| 2024-01-12 | 30.27 | $23.22 | 656111 |
| 2024-01-11 | 30.26 | $23.01 | 836700 |
| 2024-01-10 | 30.36 | $23.47 | 983906 |
| 2024-01-09 | 30.10 | $23.08 | 1.0M |
| 2024-01-08 | 30.00 | $23.42 | 961000 |
| 2024-01-05 | 29.90 | $23.04 | 2.4M |
| 2024-01-04 | 29.82 | $22.77 | 1.2M |
| 2024-01-03 | 29.95 | $22.47 | 1.1M |
| 2024-01-02 | 30.15 | $23.32 | 1.1M |
| 2023-12-29 | 29.64 | $22.96 | 837712 |
| 2023-12-28 | 29.21 | $23.47 | 804146 |
| 2023-12-27 | 28.76 | $23.16 | 855091 |
| 2023-12-26 | 28.35 | $23.23 | 584300 |
| 2023-12-22 | 27.91 | $22.74 | 697400 |
| 2023-12-21 | 27.46 | $22.84 | 941600 |
| 2023-12-20 | 27.01 | $22.98 | 1.1M |
| 2023-12-19 | 26.18 | $23.12 | 1.1M |
| 2023-12-18 | 25.45 | $23.10 | 1.2M |
| 2023-12-15 | 24.68 | $23.78 | 2.9M |
| 2023-12-14 | 23.55 | $24.20 | 2.1M |
| 2023-12-13 | 22.36 | $22.31 | 1.7M |
| 2023-12-12 | 21.77 | $21.06 | 834544 |
| 2023-12-11 | 21.73 | $21.28 | 1.4M |
| 2023-12-08 | 21.40 | $21.52 | 1.6M |
| 2023-12-07 | 21.08 | $21.24 | 1.3M |
| 2023-12-06 | 20.86 | $20.72 | 2.1M |
| 2023-12-05 | 20.65 | $20.47 | 1.1M |
| 2023-12-04 | 20.64 | $20.90 | 1.1M |
| 2023-12-01 | 20.62 | $20.48 | 1.9M |
| 2023-11-30 | 20.81 | $18.95 | 2.2M |
| 2023-11-29 | 21.81 | $18.72 | 1.5M |
| 2023-11-28 | 22.77 | $18.46 | 1.5M |
| 2023-11-27 | 23.54 | $17.87 | 1.1M |
| 2023-11-24 | 23.95 | $17.92 | 447300 |
| 2023-11-22 | 24.45 | $18.08 | 1.1M |
| 2023-11-21 | 25.10 | $18.05 | 1.0M |
| 2023-11-20 | 25.80 | $18.84 | 1.1M |
| 2023-11-17 | 26.72 | $18.71 | 1.6M |
| 2023-11-16 | 27.65 | $18.80 | 1.5M |
| 2023-11-15 | 28.84 | $19.70 | 1.9M |
| 2023-11-14 | 30.35 | $19.28 | 1.6M |
| 2023-11-13 | 31.65 | $17.66 | 1.4M |
| 2023-11-10 | 31.63 | $17.99 | 1.1M |
| 2023-11-09 | 31.91 | $17.97 | 1.4M |
| 2023-11-08 | 32.28 | $18.72 | 930729 |
| 2023-11-07 | 33.08 | $18.95 | 1.1M |
| 2023-11-06 | 34.10 | $19.67 | 777100 |
| 2023-11-03 | 35.57 | $20.02 | 1.0M |
| 2023-11-02 | 37.39 | $19.37 | 1.5M |
| 2023-11-01 | 38.42 | $18.02 | 1.1M |
| 2023-10-31 | 38.15 | $17.89 | 1.5M |
| 2023-10-30 | 37.84 | $17.91 | 1.8M |
| 2023-10-27 | 37.51 | $17.80 | 2.0M |
| 2023-10-26 | 36.73 | $17.89 | 1.9M |
| 2023-10-25 | 35.86 | $17.54 | 2.9M |
| 2023-10-24 | 34.94 | $18.47 | 2.4M |
| 2023-10-23 | 34.51 | $18.27 | 2.3M |
| 2023-10-20 | 33.93 | $18.44 | 1.6M |
| 2023-10-19 | 33.45 | $18.69 | 1.5M |
| 2023-10-18 | 33.03 | $19.33 | 1.2M |
| 2023-10-17 | 32.98 | $20.17 | 1.2M |
| 2023-10-16 | 33.11 | $19.89 | 1.3M |
| 2023-10-13 | 32.79 | $19.25 | 1.1M |
| 2023-10-12 | 32.26 | $19.62 | 635183 |
| 2023-10-11 | 31.79 | $19.95 | 1.1M |
| 2023-10-10 | 31.38 | $19.50 | 859351 |
| 2023-10-09 | 30.60 | $19.43 | 868006 |
| 2023-10-06 | 29.55 | $19.18 | 1.6M |
| 2023-10-05 | 28.26 | $19.47 | 1.1M |
| 2023-10-04 | 27.16 | $19.49 | 1.4M |
| 2023-10-03 | 25.92 | $19.19 | 1.1M |
| 2023-10-02 | 24.63 | $20.03 | 1.1M |
| 2023-09-29 | 23.58 | $20.61 | 983749 |
| 2023-09-28 | 22.79 | $20.53 | 1.1M |
| 2023-09-27 | 21.56 | $20.21 | 985240 |
| 2023-09-26 | 20.26 | $20.24 | 1.2M |
| 2023-09-25 | 18.92 | $20.73 | 1.2M |
| 2023-09-22 | 17.68 | $21.00 | 1.3M |
| 2023-09-21 | 16.48 | $21.30 | 1.7M |
| 2023-09-20 | 15.44 | $22.79 | 1.2M |
| 2023-09-19 | 15.39 | $22.75 | 763400 |
| 2023-09-18 | 15.01 | $22.59 | 1.0M |
| 2023-09-15 | 14.38 | $22.87 | 19.5M |
| 2023-09-14 | 13.88 | $22.84 | 1.7M |
| 2023-09-13 | 13.37 | $22.24 | 1.6M |
| 2023-09-12 | 12.82 | $23.05 | 1.1M |
| 2023-09-11 | 12.90 | $23.24 | 688800 |
| 2023-09-08 | 13.21 | $23.77 | 825928 |
| 2023-09-07 | 13.86 | $23.70 | 1.7M |
| 2023-09-06 | 14.54 | $23.96 | 1.1M |
| 2023-09-05 | 15.26 | $23.98 | 1.8M |
| 2023-09-01 | 15.44 | $24.09 | 602749 |
| 2023-08-31 | 15.87 | $23.83 | 672435 |
| 2023-08-30 | 16.55 | $24.02 | 1.6M |
| 2023-08-29 | 17.25 | $23.98 | 771200 |
| 2023-08-28 | 18.00 | $23.43 | 603800 |
| 2023-08-25 | 18.69 | $22.84 | 694639 |
| 2023-08-24 | 19.14 | $22.93 | 697800 |
| 2023-08-23 | 19.69 | $23.10 | 959002 |
| 2023-08-22 | 20.00 | $22.43 | 827424 |
| 2023-08-21 | 19.64 | $22.21 | 827400 |
| 2023-08-18 | 19.16 | $22.42 | 795400 |
| 2023-08-17 | 18.66 | $22.80 | 967200 |
| 2023-08-16 | 18.55 | $22.92 | 738906 |
| 2023-08-15 | 18.53 | $23.24 | 1.1M |
| 2023-08-14 | 18.67 | $23.95 | 666540 |
| 2023-08-11 | 19.42 | $24.62 | 1.0M |
| 2023-08-10 | 20.42 | $24.27 | 1.3M |
| 2023-08-09 | 21.40 | $24.26 | 1.6M |
| 2023-08-08 | 22.48 | $24.69 | 576300 |
| 2023-08-07 | 23.44 | $25.06 | 585506 |
| 2023-08-04 | 24.09 | $24.67 | 881213 |
| 2023-08-03 | 24.91 | $24.39 | 963319 |
| 2023-08-02 | 26.20 | $24.44 | 1.0M |
| 2023-08-01 | 27.34 | $24.49 | 1.1M |
| 2023-07-31 | 28.34 | $25.27 | 1.3M |
| 2023-07-28 | 28.55 | $25.22 | 1.0M |
| 2023-07-27 | 28.93 | $24.69 | 1.4M |
| 2023-07-26 | 29.33 | $25.50 | 1.5M |
| 2023-07-25 | 29.31 | $25.37 | 749100 |
| 2023-07-24 | 28.97 | $25.51 | 1.3M |
| 2023-07-21 | 28.58 | $25.49 | 638231 |
| 2023-07-20 | 28.20 | $25.51 | 996202 |
| 2023-07-19 | 27.70 | $26.26 | 860004 |
| 2023-07-18 | 26.83 | $25.50 | 1.0M |
| 2023-07-17 | 26.06 | $25.31 | 1.2M |
| 2023-07-14 | 25.47 | $25.54 | 836749 |
| 2023-07-13 | 24.58 | $25.74 | 1.3M |
| 2023-07-12 | 23.64 | $25.30 | 1.6M |
| 2023-07-11 | 22.57 | $25.30 | 999447 |
| 2023-07-10 | 21.70 | $24.75 | 781300 |
| 2023-07-07 | 20.97 | $24.91 | 1.0M |
| 2023-07-06 | 20.21 | $24.28 | 792123 |
| 2023-07-05 | 19.85 | $24.52 | 899600 |
| 2023-07-03 | 19.12 | $24.73 | 634916 |
| 2023-06-30 | 18.49 | $23.91 | 1.3M |
| 2023-06-29 | 18.06 | $23.86 | 1.5M |
| 2023-06-28 | 17.81 | $23.31 | 1.9M |
| 2023-06-27 | 17.91 | $23.28 | 1.4M |
| 2023-06-26 | 18.03 | $22.70 | 1.0M |
| 2023-06-23 | 18.59 | $21.23 | 1.6M |
| 2023-06-22 | 19.10 | $21.57 | 991000 |
| 2023-06-21 | 19.96 | $22.30 | 611985 |
| 2023-06-20 | 20.60 | $22.50 | 687406 |
| 2023-06-16 | 21.16 | $22.89 | 1.7M |
| 2023-06-15 | 21.25 | $22.90 | 914400 |
| 2023-06-14 | 21.43 | $22.48 | 1.1M |
| 2023-06-13 | 21.34 | $22.62 | 1.1M |
| 2023-06-12 | 21.31 | $22.43 | 742358 |
| 2023-06-09 | 21.28 | $22.56 | 915700 |
| 2023-06-08 | 21.52 | $22.60 | 778400 |
| 2023-06-07 | 21.77 | $22.98 | 1.2M |
| 2023-06-06 | 22.03 | $21.74 | 953200 |
| 2023-06-05 | 23.08 | $20.84 | 957136 |
| 2023-06-02 | 23.74 | $21.28 | 1.3M |
| 2023-06-01 | 24.44 | $20.27 | 1.4M |
| 2023-05-31 | 24.67 | $20.68 | 1.3M |
| 2023-05-30 | 25.19 | $20.76 | 855000 |
| 2023-05-26 | 25.65 | $20.41 | 945538 |
| 2023-05-25 | 25.80 | $20.26 | 1.1M |
| 2023-05-24 | 25.92 | $20.51 | 1.0M |
| 2023-05-23 | 26.35 | $21.15 | 1.9M |
| 2023-05-22 | 27.23 | $20.94 | 1.0M |
| 2023-05-19 | 27.07 | $20.58 | 2.1M |
| 2023-05-18 | 26.58 | $20.67 | 1.1M |
| 2023-05-17 | 25.89 | $20.62 | 1.4M |
| 2023-05-16 | 25.17 | $20.08 | 974105 |
| 2023-05-15 | 24.35 | $20.73 | 947546 |
| 2023-05-12 | 23.76 | $20.74 | 1.3M |
| 2023-05-11 | 23.19 | $21.31 | 1.1M |
| 2023-05-10 | 22.90 | $21.67 | 860500 |
| 2023-05-09 | 22.78 | $21.72 | 1.5M |
| 2023-05-08 | 22.59 | $21.87 | 844618 |
| 2023-05-05 | 22.63 | $22.25 | 1.0M |
| 2023-05-04 | 22.76 | $21.88 | 818800 |
| 2023-05-03 | 22.59 | $21.73 | 1.4M |
| 2023-05-02 | 22.60 | $22.07 | 1.1M |
| 2023-05-01 | 22.75 | $22.85 | 1.2M |
| 2023-04-28 | 23.41 | $22.92 | 1.4M |
| 2023-04-27 | 24.14 | $22.64 | 1.4M |
| 2023-04-26 | 24.41 | $22.36 | 2.3M |
| 2023-04-25 | 24.69 | $22.50 | 1.2M |
| 2023-04-24 | 24.67 | $22.80 | 999300 |
| 2023-04-21 | 24.81 | $22.84 | 1.2M |
| 2023-04-20 | 25.02 | $23.05 | 904334 |
| 2023-04-19 | 25.41 | $23.56 | 1.5M |
| 2023-04-18 | 25.82 | $23.02 | 892800 |
| 2023-04-17 | 26.06 | $23.41 | 1.3M |
| 2023-04-14 | 26.23 | $22.67 | 1.0M |
| 2023-04-13 | 26.36 | $22.92 | 924513 |
| 2023-04-12 | 26.60 | $22.95 | 1.2M |
| 2023-04-11 | 26.97 | $23.51 | 1.7M |
| 2023-04-10 | 27.49 | $23.21 | 1.2M |
| 2023-04-06 | 27.83 | $23.25 | 773501 |
| 2023-04-05 | 28.44 | $23.15 | 1.1M |
| 2023-04-04 | 28.98 | $22.96 | 970300 |
| 2023-04-03 | 29.55 | $23.06 | 1.0M |
| 2023-03-31 | 30.29 | $23.19 | 1.3M |
| 2023-03-30 | 30.68 | $22.79 | 1.7M |
| 2023-03-29 | 31.11 | $22.55 | 1.4M |
| 2023-03-28 | 31.23 | $21.65 | 1.2M |
| 2023-03-27 | 30.70 | $21.34 | 2.0M |
| 2023-03-24 | 30.21 | $20.78 | 2.1M |
| 2023-03-23 | 29.03 | $19.82 | 1.5M |
| 2023-03-22 | 27.86 | $20.88 | 2.0M |
| 2023-03-21 | 26.94 | $22.01 | 1.8M |
| 2023-03-20 | 26.18 | $21.13 | 1.1M |
| 2023-03-17 | 24.72 | $20.75 | 2.5M |
| 2023-03-16 | 23.19 | $21.72 | 1.6M |
| 2023-03-15 | 21.76 | $22.48 | 1.7M |
| 2023-03-14 | 20.37 | $22.48 | 2.1M |
| 2023-03-13 | 19.13 | $23.22 | 1.7M |
| 2023-03-10 | 17.42 | $23.62 | 1.4M |
| 2023-03-09 | 15.91 | $25.21 | 1.9M |
| 2023-03-08 | 14.96 | $26.21 | 595209 |
| 2023-03-07 | 14.29 | $26.07 | 687800 |
| 2023-03-06 | 13.60 | $26.88 | 1.1M |
| 2023-03-03 | 13.43 | $27.19 | 573900 |
| 2023-03-02 | 13.41 | $27.15 | 748131 |
| 2023-03-01 | 13.00 | $26.87 | 1.4M |
| 2023-02-28 | 12.34 | $26.50 | 2.0M |
| 2023-02-27 | 11.76 | $26.69 | 570900 |
| 2023-02-24 | 11.21 | $27.05 | 676233 |
| 2023-02-23 | 10.34 | $27.35 | 525300 |
| 2023-02-22 | 9.63 | $27.34 | 1.1M |
| 2023-02-21 | 8.95 | $27.64 | 554300 |
| 2023-02-17 | 8.39 | $28.42 | 953600 |
| 2023-02-16 | 8.22 | $29.30 | 686100 |
| 2023-02-15 | 8.51 | $30.08 | 410000 |
| 2023-02-14 | 8.56 | $29.93 | 525680 |
| 2023-02-13 | 8.51 | $30.21 | 404212 |
| 2023-02-10 | 8.52 | $29.68 | 475300 |
| 2023-02-09 | 8.83 | $29.31 | 855874 |
| 2023-02-08 | 9.10 | $29.69 | 1.0M |
| 2023-02-07 | 9.27 | $29.84 | 1.3M |
| 2023-02-06 | 9.51 | $29.99 | 675723 |
| 2023-02-03 | 9.59 | $30.80 | 934600 |
| 2023-02-02 | 9.02 | $31.58 | 1.4M |
| 2023-02-01 | 8.15 | $30.45 | 1.0M |
| 2023-01-31 | 7.98 | $30.37 | 2.5M |
| 2023-01-30 | 7.91 | $29.82 | 458934 |
| 2023-01-27 | 7.65 | $30.23 | 581836 |
| 2023-01-26 | 7.37 | $29.14 | 561335 |
| 2023-01-25 | 7.74 | $29.19 | 514331 |
| 2023-01-24 | 8.11 | $28.82 | 636900 |
| 2023-01-23 | 8.40 | $29.43 | 389653 |
| 2023-01-20 | 8.54 | $29.19 | 530641 |
| 2023-01-19 | 8.99 | $28.88 | 721235 |
| 2023-01-18 | 9.27 | $29.36 | 648249 |
| 2023-01-17 | 9.37 | $29.91 | 477000 |
| 2023-01-13 | 9.04 | $29.86 | 424907 |
| 2023-01-12 | 8.75 | $30.00 | 596300 |
| 2023-01-11 | 8.44 | $29.34 | 630071 |
| 2023-01-10 | 8.58 | $28.30 | 2.0M |
| 2023-01-09 | 8.56 | $27.92 | 1.5M |
| 2023-01-06 | 8.86 | $28.27 | 462900 |
| 2023-01-05 | 9.10 | $27.46 | 599718 |
| 2023-01-04 | 9.29 | $28.57 | 579442 |
| 2023-01-03 | 9.54 | $28.10 | 602811 |
| 2022-12-30 | 9.82 | $27.98 | 545137 |
| 2022-12-29 | 10.08 | $28.03 | 699232 |
| 2022-12-28 | 10.35 | $27.21 | 633230 |
| 2022-12-27 | 10.64 | $28.14 | 519848 |
| 2022-12-23 | 11.16 | $27.78 | 432619 |
| 2022-12-22 | 11.53 | $27.67 | 555238 |
| 2022-12-21 | 11.83 | $27.82 | 635700 |
| 2022-12-20 | 12.36 | $27.50 | 539322 |
| 2022-12-19 | 12.84 | $27.44 | 792532 |
| 2022-12-16 | 13.36 | $27.83 | 1.9M |
| 2022-12-15 | 14.03 | $28.94 | 1.2M |
| 2022-12-14 | 13.89 | $29.46 | 1.1M |
| 2022-12-13 | 13.56 | $29.29 | 1.0M |
| 2022-12-12 | 13.22 | $28.65 | 553808 |
| 2022-12-09 | 13.53 | $28.65 | 1.2M |
| 2022-12-08 | 13.92 | $27.82 | 635920 |
| 2022-12-07 | 14.64 | $27.63 | 910510 |
| 2022-12-06 | 15.20 | $27.71 | 849508 |
| 2022-12-05 | 15.89 | $28.29 | 641600 |
| 2022-12-02 | 16.35 | $29.36 | 692308 |
| 2022-12-01 | 16.28 | $29.34 | 804802 |
| 2022-11-30 | 16.02 | $29.80 | 850442 |
| 2022-11-29 | 16.06 | $29.29 | 465800 |
| 2022-11-28 | 16.41 | $28.76 | 625187 |
| 2022-11-25 | 16.84 | $29.25 | 245434 |
| 2022-11-23 | 17.08 | $28.75 | 334617 |
| 2022-11-22 | 17.52 | $29.05 | 712442 |
| 2022-11-21 | 17.97 | $28.41 | 446600 |
| 2022-11-18 | 18.76 | $28.23 | 590600 |
| 2022-11-17 | 19.58 | $28.48 | 664700 |
| 2022-11-16 | 20.45 | $28.70 | 499531 |
| 2022-11-15 | 20.95 | $29.47 | 768312 |
| 2022-11-14 | 21.15 | $29.36 | 681200 |
| 2022-11-11 | 21.26 | $30.29 | 964700 |
| 2022-11-10 | 21.14 | $29.95 | 556329 |
| 2022-11-09 | 21.25 | $27.84 | 491100 |
| 2022-11-08 | 22.18 | $28.39 | 744513 |
| 2022-11-07 | 22.93 | $28.33 | 502216 |
| 2022-11-04 | 23.71 | $28.44 | 752200 |
| 2022-11-03 | 24.78 | $27.58 | 1.6M |
| 2022-11-02 | 25.96 | $27.99 | 1.3M |
| 2022-11-01 | 26.84 | $28.22 | 648500 |
| 2022-10-31 | 27.97 | $28.23 | 882812 |
| 2022-10-28 | 29.33 | $28.25 | 827700 |
| 2022-10-27 | 30.79 | $27.75 | 801955 |
| 2022-10-26 | 32.21 | $27.81 | 1.5M |
| 2022-10-25 | 33.71 | $27.41 | 1.1M |
| 2022-10-24 | 35.10 | $26.14 | 1.3M |
| 2022-10-21 | 35.65 | $25.99 | 936206 |
| 2022-10-20 | 35.98 | $25.65 | 906949 |
| 2022-10-19 | 36.27 | $25.43 | 1.0M |
| 2022-10-18 | 36.58 | $26.40 | 1.3M |
| 2022-10-17 | 37.37 | $26.70 | 1.0M |
| 2022-10-14 | 38.03 | $25.82 | 910611 |
| 2022-10-13 | 38.17 | $25.77 | 1.2M |
| 2022-10-12 | 38.09 | $25.34 | 683511 |
| 2022-10-11 | 37.59 | $25.44 | 1.2M |
| 2022-10-10 | 37.06 | $25.16 | 2.6M |
| 2022-10-07 | 36.47 | $24.72 | 1.1M |
| 2022-10-06 | 35.74 | $25.57 | 1.6M |
| 2022-10-05 | 35.17 | $26.09 | 1.5M |
| 2022-10-04 | 34.65 | $27.77 | 1.8M |
| 2022-10-03 | 34.65 | $26.98 | 1.3M |
| 2022-09-30 | 34.02 | $26.96 | 1.3M |
| 2022-09-29 | 33.45 | $26.66 | 1.4M |
| 2022-09-28 | 32.86 | $27.82 | 2.0M |
| 2022-09-27 | 32.27 | $26.53 | 1.6M |
| 2022-09-26 | 30.95 | $26.41 | 1.1M |
| 2022-09-23 | 29.59 | $27.51 | 1.2M |
| 2022-09-22 | 28.41 | $28.39 | 889131 |
| 2022-09-21 | 27.44 | $28.79 | 971400 |
| 2022-09-20 | 26.64 | $29.66 | 730730 |
| 2022-09-19 | 26.01 | $30.30 | 789313 |
| 2022-09-16 | 25.54 | $30.34 | 2.8M |
| 2022-09-15 | 25.05 | $29.65 | 1.3M |
| 2022-09-14 | 24.69 | $30.35 | 813646 |
| 2022-09-13 | 24.46 | $30.54 | 849600 |
| 2022-09-12 | 24.41 | $31.87 | 736600 |
| 2022-09-09 | 24.91 | $31.33 | 654100 |
| 2022-09-08 | 25.10 | $30.98 | 922700 |
| 2022-09-07 | 25.15 | $30.74 | 703300 |
| 2022-09-06 | 24.72 | $29.99 | 877000 |
| 2022-09-02 | 23.82 | $30.09 | 940200 |
| 2022-09-01 | 23.02 | $30.08 | 747222 |
| 2022-08-31 | 22.01 | $30.41 | 691431 |
| 2022-08-30 | 21.23 | $30.79 | 1.0M |
| 2022-08-29 | 20.56 | $31.32 | 729500 |
| 2022-08-26 | 19.90 | $31.53 | 1.0M |
| 2022-08-25 | 19.50 | $32.12 | 709600 |
| 2022-08-24 | 19.26 | $31.92 | 876900 |
| 2022-08-23 | 18.88 | $32.30 | 695300 |
| 2022-08-22 | 18.63 | $32.28 | 716800 |
| 2022-08-19 | 18.37 | $33.54 | 1.2M |
| 2022-08-18 | 18.46 | $34.23 | 1.4M |
| 2022-08-17 | 19.11 | $34.53 | 516300 |
| 2022-08-16 | 20.02 | $35.21 | 555622 |
| 2022-08-15 | 20.87 | $35.06 | 687629 |
| 2022-08-12 | 21.66 | $35.46 | 905035 |
| 2022-08-11 | 22.43 | $35.35 | 1.1M |
| 2022-08-10 | 23.39 | $34.48 | 730300 |
| 2022-08-09 | 24.26 | $33.55 | 624900 |
| 2022-08-08 | 24.58 | $33.63 | 700400 |
| 2022-08-05 | 24.98 | $33.18 | 673700 |
| 2022-08-04 | 24.84 | $33.14 | 898300 |
| 2022-08-03 | 24.74 | $33.88 | 836176 |
| 2022-08-02 | 25.10 | $34.22 | 970637 |
| 2022-08-01 | 25.65 | $35.31 | 685889 |
| 2022-07-29 | 26.76 | $35.57 | 756513 |
| 2022-07-28 | 27.93 | $35.07 | 653000 |
| 2022-07-27 | 28.71 | $34.54 | 762313 |
| 2022-07-26 | 29.45 | $34.59 | 682639 |
| 2022-07-25 | 30.42 | $35.03 | 1.1M |
| 2022-07-22 | 31.47 | $34.63 | 753038 |
| 2022-07-21 | 32.27 | $34.24 | 863400 |
| 2022-07-20 | 32.79 | $34.44 | 1.1M |
| 2022-07-19 | 33.67 | $34.62 | 622400 |
| 2022-07-18 | 34.57 | $33.74 | 604400 |
| 2022-07-15 | 35.17 | $33.72 | 1.1M |
| 2022-07-14 | 35.45 | $33.05 | 681600 |
| 2022-07-13 | 35.16 | $33.28 | 546900 |
| 2022-07-12 | 35.01 | $33.66 | 630801 |
| 2022-07-11 | 34.87 | $33.18 | 684800 |
| 2022-07-08 | 34.68 | $33.57 | 464000 |
| 2022-07-07 | 34.71 | $34.29 | 406532 |
| 2022-07-06 | 35.01 | $34.14 | 742400 |
| 2022-07-05 | 35.32 | $34.89 | 823939 |
| 2022-07-01 | 35.58 | $34.72 | 685703 |
| 2022-06-30 | 35.94 | $34.19 | 995300 |
| 2022-06-29 | 36.08 | $34.78 | 767500 |
| 2022-06-28 | 36.54 | $35.07 | 1.2M |
| 2022-06-27 | 37.14 | $34.78 | 842300 |
| 2022-06-24 | 37.40 | $34.49 | 1.4M |
| 2022-06-23 | 37.60 | $33.87 | 781033 |
| 2022-06-22 | 37.11 | $33.72 | 774018 |
| 2022-06-21 | 36.61 | $33.74 | 1.1M |
| 2022-06-17 | 36.20 | $33.81 | 1.3M |
| 2022-06-16 | 35.54 | $33.20 | 845710 |
| 2022-06-15 | 34.37 | $34.22 | 1.2M |
| 2022-06-14 | 33.31 | $33.64 | 1.3M |
| 2022-06-13 | 31.97 | $34.04 | 1.4M |
| 2022-06-10 | 30.73 | $36.60 | 759324 |
| 2022-06-09 | 30.11 | $37.06 | 751430 |
| 2022-06-08 | 29.73 | $38.26 | 588317 |
| 2022-06-07 | 29.72 | $39.09 | 586731 |
| 2022-06-06 | 29.78 | $38.32 | 559796 |
| 2022-06-03 | 29.57 | $38.35 | 574500 |
| 2022-06-02 | 29.35 | $39.07 | 441047 |
| 2022-06-01 | 29.17 | $38.82 | 543046 |
| 2022-05-31 | 28.97 | $39.29 | 949200 |
| 2022-05-27 | 29.15 | $39.52 | 506600 |
| 2022-05-26 | 29.35 | $38.54 | 546500 |
| 2022-05-25 | 29.39 | $38.78 | 579600 |
| 2022-05-24 | 29.29 | $38.73 | 802920 |
| 2022-05-23 | 28.97 | $38.67 | 558500 |
| 2022-05-20 | 28.80 | $38.19 | 791300 |
| 2022-05-19 | 28.48 | $38.62 | 760600 |
| 2022-05-18 | 28.46 | $39.35 | 772039 |
| 2022-05-17 | 28.69 | $40.14 | 753012 |
| 2022-05-16 | 28.78 | $38.79 | 610300 |
| 2022-05-13 | 28.12 | $38.84 | 1.0M |
| 2022-05-12 | 27.24 | $38.29 | 1.0M |
| 2022-05-11 | 25.86 | $37.33 | 651500 |
| 2022-05-10 | 24.40 | $37.55 | 1.1M |
| 2022-05-09 | 22.86 | $38.33 | 531609 |
| 2022-05-06 | 21.47 | $39.68 | 628578 |
| 2022-05-05 | 20.34 | $40.30 | 348000 |
| 2022-05-04 | 19.33 | $41.19 | 489542 |
| 2022-05-03 | 18.30 | $40.78 | 574700 |
| 2022-05-02 | 16.90 | $40.06 | 671831 |
| 2022-04-29 | 15.43 | $40.84 | 963700 |
| 2022-04-28 | 14.33 | $43.00 | 541932 |
| 2022-04-27 | 13.75 | $42.46 | 1.2M |
| 2022-04-26 | 13.24 | $43.12 | 455847 |
| 2022-04-25 | 12.95 | $43.97 | 585900 |
| 2022-04-22 | 12.64 | $43.89 | 527900 |
| 2022-04-21 | 12.82 | $44.87 | 556600 |
| 2022-04-20 | 13.48 | $44.86 | 545950 |
| 2022-04-19 | 13.92 | $44.23 | 403100 |
| 2022-04-18 | 13.88 | $43.35 | 253716 |
| 2022-04-14 | 13.58 | $43.67 | 457307 |
| 2022-04-13 | 13.49 | $43.48 | 440724 |
| 2022-04-12 | 12.96 | $42.99 | 410600 |
| 2022-04-11 | 12.40 | $43.16 | 499223 |
| 2022-04-08 | 11.90 | $43.18 | 556200 |
| 2022-04-07 | 11.43 | $43.32 | 570704 |
| 2022-04-06 | 10.93 | $44.46 | 313200 |
| 2022-04-05 | 11.03 | $44.63 | 542209 |
| 2022-04-04 | 11.40 | $45.65 | 380800 |
| 2022-04-01 | 11.81 | $46.59 | 467705 |
| 2022-03-31 | 11.81 | $45.74 | 676529 |
| 2022-03-30 | 11.81 | $46.56 | 424015 |
| 2022-03-29 | 11.42 | $46.83 | 861300 |
| 2022-03-28 | 11.00 | $45.32 | 726500 |
| 2022-03-25 | 11.38 | $45.50 | 614300 |
| 2022-03-24 | 11.79 | $44.46 | 449100 |
| 2022-03-23 | 11.90 | $43.79 | 474106 |
| 2022-03-22 | 12.06 | $44.66 | 381418 |
| 2022-03-21 | 12.68 | $44.54 | 371600 |
| 2022-03-18 | 13.25 | $44.61 | 1.0M |
| 2022-03-17 | 13.67 | $44.60 | 759100 |
| 2022-03-16 | 14.11 | $43.85 | 667000 |
| 2022-03-15 | 14.30 | $43.66 | 446500 |
| 2022-03-14 | 14.75 | $43.73 | 421511 |
| 2022-03-11 | 15.37 | $44.19 | 356400 |
| 2022-03-10 | 15.98 | $44.54 | 486323 |
| 2022-03-09 | 16.79 | $44.74 | 642012 |
| 2022-03-08 | 17.51 | $43.72 | 730500 |
| 2022-03-07 | 18.21 | $43.84 | 798300 |
| 2022-03-04 | 18.95 | $43.95 | 976000 |
| 2022-03-03 | 19.37 | $43.85 | 615900 |
| 2022-03-02 | 19.90 | $43.79 | 1.0M |
| 2022-03-01 | 20.60 | $43.49 | 1.1M |
| 2022-02-28 | 21.19 | $43.60 | 1.7M |
| 2022-02-25 | 21.81 | $43.84 | 717400 |
| 2022-02-24 | 22.34 | $42.63 | 1.3M |
| 2022-02-23 | 22.22 | $42.24 | 813824 |
| 2022-02-22 | 22.66 | $43.02 | 912520 |
| 2022-02-18 | 22.89 | $43.13 | 1.2M |
| 2022-02-17 | 23.38 | $43.97 | 1.3M |
| 2022-02-16 | 24.06 | $43.92 | 2.5M |
| 2022-02-15 | 24.78 | $43.26 | 1.3M |
| 2022-02-14 | 25.02 | $42.03 | 1.0M |
| 2022-02-11 | 24.68 | $42.16 | 839433 |
| 2022-02-10 | 24.15 | $41.33 | 861400 |
| 2022-02-09 | 23.42 | $41.93 | 1.6M |
| 2022-02-08 | 22.74 | $42.08 | 939252 |
| 2022-02-07 | 22.14 | $42.62 | 840531 |
| 2022-02-04 | 21.75 | $42.61 | 998300 |
| 2022-02-03 | 21.28 | $42.84 | 468232 |
| 2022-02-02 | 21.07 | $43.35 | 873600 |
| 2022-02-01 | 21.08 | $43.40 | 1.0M |
| 2022-01-31 | 20.89 | $43.12 | 998900 |
| 2022-01-28 | 20.43 | $42.61 | 857400 |
| 2022-01-27 | 19.60 | $41.79 | 735100 |
| 2022-01-26 | 18.99 | $42.72 | 949500 |
| 2022-01-25 | 18.60 | $42.94 | 1.1M |
| 2022-01-24 | 17.83 | $43.27 | 1.6M |
| 2022-01-21 | 17.02 | $43.36 | 959807 |
| 2022-01-20 | 16.80 | $44.08 | 688400 |
| 2022-01-19 | 17.02 | $45.50 | 586638 |
| 2022-01-18 | 17.69 | $46.92 | 957800 |
| 2022-01-14 | 17.53 | $47.29 | 964130 |
| 2022-01-13 | 17.35 | $47.13 | 776800 |
| 2022-01-12 | 17.08 | $46.70 | 729809 |
| 2022-01-11 | 16.94 | $46.81 | 705335 |
| 2022-01-10 | 16.89 | $46.81 | 1.2M |
| 2022-01-07 | 16.41 | $46.85 | 856700 |
| 2022-01-06 | 15.92 | $46.61 | 471000 |
| 2022-01-05 | 15.70 | $45.95 | 854700 |
| 2022-01-04 | 15.50 | $46.46 | 616700 |
| 2022-01-03 | 15.29 | $45.57 | 646100 |
| 2021-12-31 | 15.74 | $44.59 | 710510 |
| 2021-12-30 | 16.53 | $44.90 | 771700 |
| 2021-12-29 | 17.25 | $44.80 | 940500 |
| 2021-12-28 | 17.91 | $44.54 | 1.8M |
| 2021-12-27 | 18.60 | $44.10 | 1.5M |
| 2021-12-23 | 18.79 | $43.81 | 1.0M |
| 2021-12-22 | 19.12 | $43.79 | 1.5M |
| 2021-12-21 | 19.26 | $43.64 | 753800 |
| 2021-12-20 | 19.19 | $42.12 | 1.1M |
| 2021-12-17 | 18.63 | $43.54 | 1.8M |
| 2021-12-16 | 18.80 | $43.73 | 1.2M |
| 2021-12-15 | 19.14 | $44.28 | 1.0M |
| 2021-12-14 | 19.31 | $44.04 | 1.2M |
| 2021-12-13 | 19.32 | $43.90 | 1.4M |
| 2021-12-10 | 19.20 | $44.28 | 731500 |
| 2021-12-09 | 19.26 | $44.25 | 1.1M |
| 2021-12-08 | 19.33 | $44.44 | 1.6M |
| 2021-12-07 | 19.55 | $44.02 | 636800 |
| 2021-12-06 | 19.73 | $44.10 | 1.2M |
| 2021-12-03 | 19.92 | $42.53 | 1.2M |
| 2021-12-02 | 19.49 | $43.51 | 1.1M |
| 2021-12-01 | 19.12 | $42.23 | 545200 |
| 2021-11-30 | 18.73 | $43.20 | 908706 |
| 2021-11-29 | 17.43 | $43.95 | 565645 |
| 2021-11-26 | 16.38 | $44.10 | 296700 |
| 2021-11-24 | 15.28 | $46.39 | 428247 |
| 2021-11-23 | 15.41 | $46.01 | 451500 |
| 2021-11-22 | 15.41 | $45.83 | 543336 |
| 2021-11-19 | 15.30 | $45.51 | 670300 |
| 2021-11-18 | 15.18 | $46.30 | 415503 |
| 2021-11-17 | 15.51 | $46.15 | 504738 |
| 2021-11-16 | 15.86 | $46.60 | 789200 |
| 2021-11-15 | 16.16 | $47.28 | 527900 |
| 2021-11-12 | 15.84 | $47.25 | 1.3M |
| 2021-11-11 | 15.69 | $47.24 | 356134 |
| 2021-11-10 | 15.55 | $47.07 | 541909 |
| 2021-11-09 | 15.32 | $46.79 | 492943 |
| 2021-11-08 | 15.09 | $46.82 | 588600 |
| 2021-11-05 | 14.89 | $47.05 | 595777 |
| 2021-11-04 | 14.56 | $46.10 | 1.1M |
| 2021-11-03 | 14.66 | $46.76 | 617000 |
| 2021-11-02 | 14.79 | $45.39 | 839000 |
| 2021-11-01 | 15.40 | $45.82 | 572404 |
| 2021-10-29 | 16.11 | $44.84 | 814837 |
| 2021-10-28 | 16.70 | $45.38 | 615700 |
| 2021-10-27 | 17.29 | $44.88 | 845107 |
| 2021-10-26 | 17.98 | $45.59 | 545448 |
| 2021-10-25 | 18.70 | $45.94 | 463510 |
| 2021-10-22 | 19.31 | $46.40 | 358848 |
| 2021-10-21 | 19.57 | $46.17 | 427500 |
| 2021-10-20 | 19.85 | $46.95 | 471300 |
| 2021-10-19 | 20.14 | $45.75 | 548500 |
| 2021-10-18 | 20.71 | $46.33 | 400900 |
| 2021-10-15 | 20.93 | $46.55 | 341800 |
| 2021-10-14 | 21.02 | $46.54 | 313831 |
| 2021-10-13 | 21.32 | $45.98 | 472900 |
| 2021-10-12 | 21.93 | $46.23 | 425500 |
| 2021-10-11 | 22.42 | $45.84 | 332000 |
| 2021-10-08 | 23.26 | $45.47 | 320100 |
| 2021-10-07 | 24.18 | $45.23 | 455219 |
| 2021-10-06 | 25.15 | $45.11 | 577800 |
| 2021-10-05 | 26.39 | $44.65 | 815908 |
| 2021-10-04 | 27.56 | $45.21 | 720249 |
| 2021-10-01 | 28.51 | $45.29 | 370719 |
| 2021-09-30 | 29.54 | $43.86 | 727447 |
| 2021-09-29 | 30.69 | $45.17 | 443028 |
| 2021-09-28 | 31.35 | $44.83 | 773546 |
| 2021-09-27 | 32.15 | $44.76 | 627500 |
| 2021-09-24 | 32.81 | $44.51 | 564432 |
| 2021-09-23 | 33.72 | $44.52 | 803800 |
| 2021-09-22 | 34.71 | $44.43 | 514200 |
| 2021-09-21 | 35.76 | $43.85 | 540434 |
| 2021-09-20 | 37.08 | $43.84 | 569100 |
| 2021-09-17 | 38.59 | $44.15 | 1.5M |
| 2021-09-16 | 39.78 | $44.57 | 764900 |
| 2021-09-15 | 40.74 | $44.91 | 1.1M |
| 2021-09-14 | 41.88 | $43.83 | 528027 |
| 2021-09-13 | 43.26 | $44.19 | 897600 |
| 2021-09-10 | 44.71 | $43.13 | 1.1M |
| 2021-09-09 | 46.23 | $44.87 | 762643 |
| 2021-09-08 | 46.95 | $46.24 | 528217 |
| 2021-09-07 | 47.21 | $45.95 | 863727 |
| 2021-09-03 | 47.41 | $46.26 | 785131 |
| 2021-09-02 | 47.62 | $46.46 | 994100 |
| 2021-09-01 | 47.58 | $46.33 | 729400 |
| 2021-08-31 | 47.55 | $45.69 | 1.1M |
| 2021-08-30 | 47.61 | $45.55 | 791600 |
| 2021-08-27 | 47.72 | $45.67 | 659300 |
| 2021-08-26 | 47.68 | $45.04 | 572808 |
| 2021-08-25 | 47.75 | $45.25 | 671200 |
| 2021-08-24 | 47.67 | $45.72 | 512000 |
| 2021-08-23 | 47.59 | $45.67 | 536700 |
| 2021-08-20 | 47.52 | $45.16 | 565908 |
| 2021-08-19 | 47.49 | $45.22 | 273863 |
| 2021-08-18 | 47.44 | $45.13 | 405000 |
| 2021-08-17 | 47.27 | $45.77 | 361200 |
| 2021-08-16 | 47.05 | $45.55 | 488700 |
| 2021-08-13 | 46.67 | $45.90 | 308300 |
| 2021-08-12 | 46.31 | $45.81 | 507847 |
| 2021-08-11 | 45.85 | $46.38 | 510700 |
| 2021-08-10 | 45.25 | $45.92 | 403600 |
| 2021-08-09 | 44.61 | $46.65 | 261600 |
| 2021-08-06 | 43.70 | $47.20 | 443434 |
| 2021-08-05 | 42.71 | $46.73 | 556100 |
| 2021-08-04 | 41.72 | $45.62 | 560800 |
| 2021-08-03 | 40.70 | $46.54 | 623724 |
| 2021-08-02 | 39.45 | $46.89 | 559548 |
| 2021-07-30 | 37.97 | $47.69 | 875700 |
| 2021-07-29 | 36.17 | $48.04 | 600423 |
| 2021-07-28 | 34.30 | $47.55 | 1.1M |
| 2021-07-27 | 32.34 | $47.13 | 1.2M |
| 2021-07-26 | 30.31 | $47.02 | 409545 |
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