Is Home Bancshares, Inc. (HOMB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Home Bancshares, Inc. (HOMB) research center and poll results.
NYSE : HOMB
Home Bancshares, Inc. — Technical Indicators
$30.725 USD
$0.34 (1.1%)
- Volume
- 1.66M
- Average Volume
- 1.79M
- Market Capitalization
- $6.19B
- P/E Ratio
- 12.59
- Dividend Yield
- 2.70%
- Price Target
- $32.00
- Year High
- $31.18
- Year Low
- $25.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.34
- Current Ratio
- $2.44
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
29.34
2026-07-23
Close Price
$30.73
Vol: 1.7M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.74
Average
25.11
Maximum
31.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 29.34 | $30.73 | 1.7M |
| 2026-07-22 | 29.24 | $30.39 | 1.8M |
| 2026-07-21 | 29.13 | $30.42 | 2.0M |
| 2026-07-20 | 28.99 | $30.40 | 2.3M |
| 2026-07-17 | 28.86 | $30.84 | 3.2M |
| 2026-07-16 | 28.69 | $30.69 | 4.1M |
| 2026-07-15 | 28.55 | $29.29 | 2.3M |
| 2026-07-14 | 28.48 | $29.00 | 1.6M |
| 2026-07-13 | 28.44 | $29.10 | 1.6M |
| 2026-07-10 | 28.38 | $28.72 | 2.2M |
| 2026-07-09 | 28.32 | $28.63 | 1.3M |
| 2026-07-08 | 28.26 | $28.21 | 2.1M |
| 2026-07-07 | 28.20 | $28.66 | 1.7M |
| 2026-07-06 | 28.13 | $28.74 | 1.3M |
| 2026-07-02 | 28.03 | $28.68 | 1.6M |
| 2026-07-01 | 27.91 | $28.90 | 2.3M |
| 2026-06-30 | 27.80 | $28.55 | 1.9M |
| 2026-06-29 | 27.69 | $28.77 | 3.0M |
| 2026-06-26 | 27.59 | $29.30 | 6.7M |
| 2026-06-25 | 27.47 | $28.71 | 1.7M |
| 2026-06-24 | 27.37 | $28.73 | 1.9M |
| 2026-06-23 | 27.27 | $28.18 | 1.6M |
| 2026-06-22 | 27.19 | $27.78 | 1.7M |
| 2026-06-18 | 27.13 | $27.65 | 3.5M |
| 2026-06-17 | 27.08 | $27.46 | 2.2M |
| 2026-06-16 | 27.01 | $28.00 | 1.4M |
| 2026-06-15 | 26.91 | $27.83 | 1.6M |
| 2026-06-12 | 26.81 | $28.25 | 1.3M |
| 2026-06-11 | 26.69 | $27.85 | 1.7M |
| 2026-06-10 | 26.58 | $27.61 | 1.6M |
| 2026-06-09 | 26.52 | $27.39 | 2.0M |
| 2026-06-08 | 26.46 | $27.04 | 1.5M |
| 2026-06-05 | 26.44 | $27.12 | 1.1M |
| 2026-06-04 | 26.43 | $26.84 | 1.5M |
| 2026-06-03 | 26.44 | $26.15 | 1.6M |
| 2026-06-02 | 26.47 | $26.75 | 1.5M |
| 2026-06-01 | 26.46 | $26.35 | 1.3M |
| 2026-05-29 | 26.48 | $26.76 | 1.7M |
| 2026-05-28 | 26.48 | $26.88 | 1.3M |
| 2026-05-27 | 26.46 | $26.68 | 1.3M |
| 2026-05-26 | 26.48 | $26.79 | 1.5M |
| 2026-05-22 | 26.48 | $26.61 | 1.2M |
| 2026-05-21 | 26.47 | $26.60 | 1.6M |
| 2026-05-20 | 26.49 | $26.58 | 1.6M |
| 2026-05-19 | 26.49 | $26.11 | 1.4M |
| 2026-05-18 | 26.53 | $26.09 | 1.1M |
| 2026-05-15 | 26.58 | $25.68 | 1.7M |
| 2026-05-14 | 26.64 | $25.85 | 1.3M |
| 2026-05-13 | 26.69 | $25.76 | 1.6M |
| 2026-05-12 | 26.78 | $26.28 | 1.4M |
| 2026-05-11 | 26.87 | $26.25 | 1.9M |
| 2026-05-08 | 26.97 | $26.76 | 1.3M |
| 2026-05-07 | 27.03 | $26.84 | 1.3M |
| 2026-05-06 | 27.11 | $27.03 | 1.4M |
| 2026-05-05 | 27.17 | $26.70 | 1.1M |
| 2026-05-04 | 27.21 | $26.54 | 1.2M |
| 2026-05-01 | 27.25 | $26.74 | 963812 |
| 2026-04-30 | 27.27 | $26.87 | 1.5M |
| 2026-04-29 | 27.29 | $26.51 | 1.5M |
| 2026-04-28 | 27.31 | $27.05 | 1.3M |
| 2026-04-27 | 27.28 | $26.78 | 1.7M |
| 2026-04-24 | 27.26 | $26.46 | 2.2M |
| 2026-04-23 | 27.28 | $26.82 | 2.4M |
| 2026-04-22 | 27.27 | $26.68 | 1.4M |
| 2026-04-21 | 27.26 | $26.86 | 2.1M |
| 2026-04-20 | 27.24 | $27.18 | 3.1M |
| 2026-04-17 | 27.19 | $26.89 | 2.5M |
| 2026-04-16 | 27.15 | $26.74 | 2.8M |
| 2026-04-15 | 27.12 | $27.67 | 1.7M |
| 2026-04-14 | 27.05 | $27.96 | 1.4M |
| 2026-04-13 | 26.97 | $28.22 | 1.2M |
| 2026-04-10 | 26.88 | $27.99 | 1.2M |
| 2026-04-09 | 26.80 | $28.57 | 1.2M |
| 2026-04-08 | 26.68 | $28.15 | 1.4M |
| 2026-04-07 | 26.61 | $27.44 | 1.0M |
| 2026-04-06 | 26.59 | $27.41 | 1.0M |
| 2026-04-02 | 26.56 | $27.17 | 1.0M |
| 2026-04-01 | 26.58 | $27.20 | 962600 |
| 2026-03-31 | 26.63 | $26.93 | 1.4M |
| 2026-03-30 | 26.67 | $26.47 | 1.2M |
| 2026-03-27 | 26.75 | $26.43 | 1.4M |
| 2026-03-26 | 26.80 | $26.73 | 1.2M |
| 2026-03-25 | 26.90 | $26.62 | 1.1M |
| 2026-03-24 | 27.01 | $26.60 | 1.1M |
| 2026-03-23 | 27.09 | $26.51 | 1.8M |
| 2026-03-20 | 27.18 | $26.12 | 3.2M |
| 2026-03-19 | 27.34 | $26.12 | 1.5M |
| 2026-03-18 | 27.50 | $26.02 | 1.4M |
| 2026-03-17 | 27.65 | $26.42 | 1.2M |
| 2026-03-16 | 27.80 | $26.37 | 1.0M |
| 2026-03-13 | 27.95 | $26.31 | 1.5M |
| 2026-03-12 | 28.11 | $26.33 | 1.5M |
| 2026-03-11 | 28.28 | $26.32 | 1.2M |
| 2026-03-10 | 28.47 | $26.70 | 1.5M |
| 2026-03-09 | 28.65 | $26.95 | 2.1M |
| 2026-03-06 | 28.83 | $26.96 | 1.4M |
| 2026-03-05 | 28.99 | $27.58 | 1.5M |
| 2026-03-04 | 29.11 | $28.02 | 1.5M |
| 2026-03-03 | 29.18 | $27.84 | 1.5M |
| 2026-03-02 | 29.25 | $27.97 | 2.4M |
| 2026-02-27 | 29.29 | $27.46 | 2.4M |
| 2026-02-26 | 29.37 | $28.87 | 1.1M |
| 2026-02-25 | 29.34 | $28.65 | 1.2M |
| 2026-02-24 | 29.34 | $28.28 | 1.3M |
| 2026-02-23 | 29.35 | $28.29 | 1.5M |
| 2026-02-20 | 29.35 | $29.40 | 1.5M |
| 2026-02-19 | 29.35 | $29.19 | 917500 |
| 2026-02-18 | 29.36 | $29.16 | 1.2M |
| 2026-02-17 | 29.33 | $29.44 | 1.1M |
| 2026-02-13 | 29.31 | $29.35 | 907136 |
| 2026-02-12 | 29.28 | $29.47 | 1.6M |
| 2026-02-11 | 29.24 | $29.71 | 1.0M |
| 2026-02-10 | 29.16 | $30.14 | 943123 |
| 2026-02-09 | 29.06 | $30.26 | 1.1M |
| 2026-02-06 | 28.97 | $30.59 | 1.4M |
| 2026-02-05 | 28.88 | $30.08 | 1.1M |
| 2026-02-04 | 28.79 | $29.96 | 1.2M |
| 2026-02-03 | 28.72 | $29.47 | 1.4M |
| 2026-02-02 | 28.65 | $29.21 | 1.2M |
| 2026-01-30 | 28.59 | $28.90 | 3.7M |
| 2026-01-29 | 28.53 | $28.94 | 1.6M |
| 2026-01-28 | 28.48 | $28.31 | 1.1M |
| 2026-01-27 | 28.47 | $28.62 | 845300 |
| 2026-01-26 | 28.46 | $28.54 | 1.2M |
| 2026-01-23 | 28.46 | $28.35 | 1.2M |
| 2026-01-22 | 28.45 | $29.32 | 1.2M |
| 2026-01-21 | 28.42 | $29.44 | 1.4M |
| 2026-01-20 | 28.37 | $28.50 | 1.1M |
| 2026-01-16 | 28.38 | $28.94 | 1.8M |
| 2026-01-15 | 28.37 | $28.87 | 1.9M |
| 2026-01-14 | 28.37 | $28.61 | 2.1M |
| 2026-01-13 | 28.37 | $28.06 | 953827 |
| 2026-01-12 | 28.41 | $28.28 | 1.6M |
| 2026-01-09 | 28.42 | $28.45 | 1.1M |
| 2026-01-08 | 28.43 | $28.75 | 1.0M |
| 2026-01-07 | 28.38 | $28.33 | 910300 |
| 2026-01-06 | 28.39 | $28.52 | 1.2M |
| 2026-01-05 | 28.38 | $28.09 | 1.1M |
| 2026-01-02 | 28.40 | $27.91 | 1.4M |
| 2025-12-31 | 28.43 | $27.78 | 951527 |
| 2025-12-30 | 28.44 | $27.99 | 968943 |
| 2025-12-29 | 28.45 | $28.14 | 1.2M |
| 2025-12-26 | 28.45 | $28.36 | 996900 |
| 2025-12-24 | 28.44 | $28.41 | 419100 |
| 2025-12-23 | 28.44 | $28.28 | 1.1M |
| 2025-12-22 | 28.42 | $28.62 | 857500 |
| 2025-12-19 | 28.38 | $28.45 | 4.1M |
| 2025-12-18 | 28.30 | $28.70 | 1.2M |
| 2025-12-17 | 28.22 | $28.88 | 1.5M |
| 2025-12-16 | 28.11 | $28.70 | 1.6M |
| 2025-12-15 | 27.99 | $28.75 | 1.1M |
| 2025-12-12 | 27.91 | $28.73 | 1.4M |
| 2025-12-11 | 27.84 | $28.62 | 1.6M |
| 2025-12-10 | 27.77 | $28.59 | 3.1M |
| 2025-12-09 | 27.72 | $27.82 | 1.6M |
| 2025-12-08 | 27.71 | $28.40 | 1.2M |
| 2025-12-05 | 27.66 | $28.39 | 666600 |
| 2025-12-04 | 27.60 | $28.52 | 1.0M |
| 2025-12-03 | 27.53 | $28.46 | 1.2M |
| 2025-12-02 | 27.46 | $27.96 | 949942 |
| 2025-12-01 | 27.41 | $28.30 | 828000 |
| 2025-11-28 | 27.33 | $28.06 | 452032 |
| 2025-11-26 | 27.26 | $28.18 | 758400 |
| 2025-11-25 | 27.19 | $28.40 | 895531 |
| 2025-11-24 | 27.12 | $27.80 | 1.2M |
| 2025-11-21 | 27.10 | $27.89 | 1.4M |
| 2025-11-20 | 27.07 | $26.92 | 834800 |
| 2025-11-19 | 27.09 | $27.09 | 1.1M |
| 2025-11-18 | 27.08 | $26.64 | 920000 |
| 2025-11-17 | 27.11 | $26.23 | 928200 |
| 2025-11-14 | 27.17 | $27.29 | 802839 |
| 2025-11-13 | 27.16 | $27.16 | 784842 |
| 2025-11-12 | 27.13 | $27.36 | 738600 |
| 2025-11-11 | 27.13 | $27.58 | 738814 |
| 2025-11-10 | 27.17 | $27.55 | 667700 |
| 2025-11-07 | 27.15 | $27.48 | 730849 |
| 2025-11-06 | 27.11 | $27.09 | 802000 |
| 2025-11-05 | 27.15 | $27.10 | 857100 |
| 2025-11-04 | 27.20 | $27.02 | 1.1M |
| 2025-11-03 | 27.24 | $27.04 | 1.1M |
| 2025-10-31 | 27.30 | $26.71 | 1.3M |
| 2025-10-30 | 27.37 | $26.72 | 1.1M |
| 2025-10-29 | 27.43 | $26.63 | 1.3M |
| 2025-10-28 | 27.51 | $27.11 | 668748 |
| 2025-10-27 | 27.57 | $27.35 | 773530 |
| 2025-10-24 | 27.62 | $27.37 | 1.2M |
| 2025-10-23 | 27.69 | $27.19 | 1.2M |
| 2025-10-22 | 27.76 | $27.04 | 1.1M |
| 2025-10-21 | 27.84 | $27.18 | 847100 |
| 2025-10-20 | 27.91 | $27.35 | 1.0M |
| 2025-10-17 | 27.99 | $27.15 | 2.2M |
| 2025-10-16 | 28.10 | $26.52 | 1.9M |
| 2025-10-15 | 28.26 | $27.45 | 1.6M |
| 2025-10-14 | 28.35 | $28.34 | 1.4M |
| 2025-10-13 | 28.38 | $27.15 | 971500 |
| 2025-10-10 | 28.49 | $26.72 | 1.1M |
| 2025-10-09 | 28.65 | $27.80 | 954200 |
| 2025-10-08 | 28.73 | $28.06 | 1.3M |
| 2025-10-07 | 28.80 | $27.90 | 929300 |
| 2025-10-06 | 28.86 | $28.20 | 1.4M |
| 2025-10-03 | 28.94 | $28.10 | 833712 |
| 2025-10-02 | 29.02 | $28.01 | 817422 |
| 2025-10-01 | 29.13 | $28.17 | 742900 |
| 2025-09-30 | 29.19 | $28.30 | 896517 |
| 2025-09-29 | 29.25 | $28.39 | 734100 |
| 2025-09-26 | 29.32 | $28.77 | 773734 |
| 2025-09-25 | 29.37 | $28.57 | 1.1M |
| 2025-09-24 | 29.45 | $28.57 | 1.1M |
| 2025-09-23 | 29.51 | $28.73 | 1.1M |
| 2025-09-22 | 29.56 | $28.95 | 990420 |
| 2025-09-19 | 29.61 | $29.28 | 3.4M |
| 2025-09-18 | 29.58 | $29.76 | 997000 |
| 2025-09-17 | 29.53 | $29.14 | 1.3M |
| 2025-09-16 | 29.51 | $28.97 | 830844 |
| 2025-09-15 | 29.48 | $29.38 | 1.3M |
| 2025-09-12 | 29.42 | $29.87 | 1.6M |
| 2025-09-11 | 29.37 | $29.39 | 937323 |
| 2025-09-10 | 29.34 | $29.51 | 934100 |
| 2025-09-09 | 29.30 | $29.22 | 671100 |
| 2025-09-08 | 29.22 | $29.62 | 857545 |
| 2025-09-05 | 29.12 | $29.86 | 1.1M |
| 2025-09-04 | 29.01 | $30.09 | 897800 |
| 2025-09-03 | 28.89 | $29.49 | 688300 |
| 2025-09-02 | 28.82 | $29.50 | 670900 |
| 2025-08-29 | 28.74 | $29.76 | 880720 |
| 2025-08-28 | 28.63 | $29.77 | 891300 |
| 2025-08-27 | 28.55 | $30.05 | 1.1M |
| 2025-08-26 | 28.46 | $29.92 | 864400 |
| 2025-08-25 | 28.40 | $29.72 | 586819 |
| 2025-08-22 | 28.36 | $29.95 | 1.3M |
| 2025-08-21 | 28.30 | $28.60 | 404446 |
| 2025-08-20 | 28.31 | $28.76 | 750700 |
| 2025-08-19 | 28.35 | $28.67 | 711411 |
| 2025-08-18 | 28.40 | $28.47 | 670500 |
| 2025-08-15 | 28.47 | $28.22 | 700900 |
| 2025-08-14 | 28.57 | $28.84 | 799901 |
| 2025-08-13 | 28.58 | $28.82 | 850500 |
| 2025-08-12 | 28.57 | $28.62 | 793200 |
| 2025-08-11 | 28.56 | $27.70 | 821521 |
| 2025-08-08 | 28.65 | $27.68 | 567729 |
| 2025-08-07 | 28.73 | $27.55 | 775701 |
| 2025-08-06 | 28.84 | $27.71 | 554203 |
| 2025-08-05 | 28.94 | $28.00 | 999700 |
| 2025-08-04 | 29.03 | $27.93 | 941700 |
| 2025-08-01 | 29.10 | $27.60 | 1.2M |
| 2025-07-31 | 29.21 | $28.16 | 1.0M |
| 2025-07-30 | 29.28 | $28.34 | 972630 |
| 2025-07-29 | 29.33 | $28.74 | 722542 |
| 2025-07-28 | 29.32 | $28.92 | 895247 |
| 2025-07-25 | 29.30 | $28.67 | 965400 |
| 2025-07-24 | 29.30 | $28.81 | 1.6M |
| 2025-07-23 | 29.27 | $29.48 | 736409 |
| 2025-07-22 | 29.21 | $29.71 | 1.1M |
| 2025-07-21 | 29.13 | $29.85 | 1.1M |
| 2025-07-18 | 29.02 | $30.19 | 2.0M |
| 2025-07-17 | 28.89 | $29.13 | 2.1M |
| 2025-07-16 | 28.80 | $28.52 | 1.6M |
| 2025-07-15 | 28.76 | $28.50 | 1.2M |
| 2025-07-14 | 28.71 | $29.51 | 977200 |
| 2025-07-11 | 28.65 | $29.35 | 918900 |
| 2025-07-10 | 28.60 | $29.75 | 990000 |
| 2025-07-09 | 28.56 | $29.68 | 864232 |
| 2025-07-08 | 28.50 | $29.73 | 1.2M |
| 2025-07-07 | 28.44 | $29.39 | 902045 |
| 2025-07-03 | 28.36 | $29.81 | 661300 |
| 2025-07-02 | 28.27 | $29.52 | 1.4M |
| 2025-07-01 | 28.21 | $29.36 | 1.0M |
| 2025-06-30 | 28.15 | $28.46 | 949300 |
| 2025-06-27 | 28.14 | $28.56 | 1.9M |
| 2025-06-26 | 28.14 | $28.64 | 1.0M |
| 2025-06-25 | 28.12 | $28.18 | 1.3M |
| 2025-06-24 | 28.15 | $28.34 | 1.2M |
| 2025-06-23 | 28.14 | $28.11 | 1.2M |
| 2025-06-20 | 28.14 | $27.63 | 1.8M |
| 2025-06-18 | 28.17 | $27.57 | 716100 |
| 2025-06-17 | 28.25 | $27.44 | 816400 |
| 2025-06-16 | 28.33 | $27.62 | 746200 |
| 2025-06-13 | 28.42 | $27.58 | 760829 |
| 2025-06-12 | 28.51 | $28.24 | 548929 |
| 2025-06-11 | 28.56 | $28.41 | 540221 |
| 2025-06-10 | 28.62 | $28.89 | 475937 |
| 2025-06-09 | 28.65 | $28.57 | 629700 |
| 2025-06-06 | 28.65 | $28.44 | 647037 |
| 2025-06-05 | 28.67 | $27.84 | 629631 |
| 2025-06-04 | 28.69 | $27.98 | 692000 |
| 2025-06-03 | 28.70 | $28.36 | 720935 |
| 2025-06-02 | 28.70 | $28.12 | 537414 |
| 2025-05-30 | 28.72 | $28.29 | 746800 |
| 2025-05-29 | 28.71 | $28.48 | 505641 |
| 2025-05-28 | 28.67 | $28.29 | 663526 |
| 2025-05-27 | 28.65 | $28.77 | 745500 |
| 2025-05-23 | 28.61 | $28.08 | 603829 |
| 2025-05-22 | 28.59 | $28.21 | 719718 |
| 2025-05-21 | 28.57 | $28.20 | 560012 |
| 2025-05-20 | 28.54 | $29.10 | 536513 |
| 2025-05-19 | 28.44 | $29.21 | 694600 |
| 2025-05-16 | 28.30 | $29.32 | 855617 |
| 2025-05-15 | 28.16 | $29.38 | 553300 |
| 2025-05-14 | 27.99 | $29.20 | 638200 |
| 2025-05-13 | 27.83 | $29.62 | 706300 |
| 2025-05-12 | 27.64 | $29.57 | 935200 |
| 2025-05-09 | 27.42 | $28.59 | 485000 |
| 2025-05-08 | 27.25 | $28.71 | 616103 |
| 2025-05-07 | 27.15 | $28.22 | 600928 |
| 2025-05-06 | 26.99 | $28.21 | 545907 |
| 2025-05-05 | 26.84 | $28.36 | 716800 |
| 2025-05-02 | 26.68 | $28.56 | 787710 |
| 2025-05-01 | 26.54 | $28.04 | 948123 |
| 2025-04-30 | 26.56 | $27.75 | 939000 |
| 2025-04-29 | 26.58 | $27.96 | 773100 |
| 2025-04-28 | 26.60 | $27.90 | 781613 |
| 2025-04-25 | 26.61 | $27.69 | 717437 |
| 2025-04-24 | 26.65 | $27.82 | 931605 |
| 2025-04-23 | 26.70 | $27.52 | 1.1M |
| 2025-04-22 | 26.74 | $27.23 | 998160 |
| 2025-04-21 | 26.82 | $26.32 | 1.2M |
| 2025-04-17 | 26.90 | $26.46 | 1.7M |
| 2025-04-16 | 26.98 | $25.98 | 1.2M |
| 2025-04-15 | 27.11 | $26.10 | 819287 |
| 2025-04-14 | 27.23 | $25.78 | 1.0M |
| 2025-04-11 | 27.37 | $25.23 | 1.6M |
| 2025-04-10 | 27.52 | $25.20 | 1.3M |
| 2025-04-09 | 27.66 | $26.69 | 1.7M |
| 2025-04-08 | 27.72 | $25.05 | 1.4M |
| 2025-04-07 | 27.85 | $25.12 | 1.7M |
| 2025-04-04 | 28.00 | $25.12 | 1.6M |
| 2025-04-03 | 28.19 | $25.83 | 1.6M |
| 2025-04-02 | 28.34 | $28.38 | 968900 |
| 2025-04-01 | 28.36 | $28.22 | 896734 |
| 2025-03-31 | 28.40 | $28.27 | 1.0M |
| 2025-03-28 | 28.49 | $28.14 | 581828 |
| 2025-03-27 | 28.58 | $28.57 | 991500 |
| 2025-03-26 | 28.62 | $28.70 | 707100 |
| 2025-03-25 | 28.65 | $28.49 | 966900 |
| 2025-03-24 | 28.69 | $28.66 | 843000 |
| 2025-03-21 | 28.71 | $28.00 | 4.7M |
| 2025-03-20 | 28.79 | $28.11 | 1.1M |
| 2025-03-19 | 28.87 | $28.61 | 1.1M |
| 2025-03-18 | 28.95 | $28.36 | 1.0M |
| 2025-03-17 | 29.04 | $28.56 | 920235 |
| 2025-03-14 | 29.11 | $28.38 | 888000 |
| 2025-03-13 | 29.21 | $27.89 | 915908 |
| 2025-03-12 | 29.34 | $27.89 | 891105 |
| 2025-03-11 | 29.50 | $27.68 | 880614 |
| 2025-03-10 | 29.64 | $28.22 | 1.4M |
| 2025-03-07 | 29.78 | $28.88 | 1.0M |
| 2025-03-06 | 29.89 | $28.72 | 1.1M |
| 2025-03-05 | 30.00 | $28.93 | 1.1M |
| 2025-03-04 | 30.08 | $28.98 | 1.5M |
| 2025-03-03 | 30.12 | $30.03 | 1.1M |
| 2025-02-28 | 30.13 | $29.95 | 1.0M |
| 2025-02-27 | 30.15 | $29.35 | 682600 |
| 2025-02-26 | 30.19 | $29.31 | 717100 |
| 2025-02-25 | 30.25 | $29.25 | 1.0M |
| 2025-02-24 | 30.31 | $29.18 | 773500 |
| 2025-02-21 | 30.35 | $29.46 | 1.1M |
| 2025-02-20 | 30.38 | $29.84 | 1.3M |
| 2025-02-19 | 30.38 | $30.05 | 982200 |
| 2025-02-18 | 30.38 | $30.15 | 981916 |
| 2025-02-14 | 30.40 | $29.97 | 1.0M |
| 2025-02-13 | 30.37 | $30.49 | 902403 |
| 2025-02-12 | 30.30 | $30.40 | 737200 |
| 2025-02-11 | 30.20 | $31.23 | 893150 |
| 2025-02-10 | 30.02 | $30.49 | 794212 |
| 2025-02-07 | 29.86 | $30.84 | 806200 |
| 2025-02-06 | 29.72 | $31.19 | 877000 |
| 2025-02-05 | 29.55 | $30.91 | 786200 |
| 2025-02-04 | 29.41 | $30.45 | 731700 |
| 2025-02-03 | 29.30 | $29.92 | 1.7M |
| 2025-01-31 | 29.20 | $30.19 | 1.7M |
| 2025-01-30 | 29.10 | $30.29 | 938642 |
| 2025-01-29 | 29.00 | $30.21 | 982710 |
| 2025-01-28 | 28.91 | $30.45 | 1.0M |
| 2025-01-27 | 28.83 | $30.46 | 918333 |
| 2025-01-24 | 28.73 | $30.06 | 946515 |
| 2025-01-23 | 28.64 | $30.04 | 1.2M |
| 2025-01-22 | 28.55 | $29.84 | 2.0M |
| 2025-01-21 | 28.46 | $30.09 | 1.4M |
| 2025-01-17 | 28.37 | $30.40 | 1.8M |
| 2025-01-16 | 28.34 | $29.44 | 2.0M |
| 2025-01-15 | 28.39 | $29.11 | 1.2M |
| 2025-01-14 | 28.45 | $28.46 | 1.2M |
| 2025-01-13 | 28.55 | $27.57 | 1.4M |
| 2025-01-10 | 28.70 | $27.23 | 1.7M |
| 2025-01-08 | 28.86 | $27.99 | 934300 |
| 2025-01-07 | 28.98 | $27.91 | 1.1M |
| 2025-01-06 | 29.14 | $28.12 | 976131 |
| 2025-01-03 | 29.28 | $28.25 | 672300 |
| 2025-01-02 | 29.43 | $27.81 | 548500 |
| 2024-12-31 | 29.60 | $28.30 | 657000 |
| 2024-12-30 | 29.76 | $28.32 | 458800 |
| 2024-12-27 | 29.93 | $28.41 | 573800 |
| 2024-12-26 | 30.10 | $28.77 | 468947 |
| 2024-12-24 | 30.27 | $28.51 | 325300 |
| 2024-12-23 | 30.45 | $28.29 | 819743 |
| 2024-12-20 | 30.61 | $28.09 | 4.2M |
| 2024-12-19 | 30.75 | $28.11 | 1.1M |
| 2024-12-18 | 30.87 | $28.35 | 1.2M |
| 2024-12-17 | 30.99 | $29.77 | 1.1M |
| 2024-12-16 | 31.03 | $30.46 | 804113 |
| 2024-12-13 | 31.05 | $30.35 | 606048 |
| 2024-12-12 | 31.06 | $30.33 | 595822 |
| 2024-12-11 | 31.08 | $30.62 | 687130 |
| 2024-12-10 | 31.12 | $30.48 | 747700 |
| 2024-12-09 | 31.14 | $30.41 | 875000 |
| 2024-12-06 | 31.11 | $31.01 | 509400 |
| 2024-12-05 | 31.03 | $31.01 | 587900 |
| 2024-12-04 | 31.02 | $31.26 | 736000 |
| 2024-12-03 | 30.82 | $31.19 | 609600 |
| 2024-12-02 | 30.61 | $31.51 | 825919 |
| 2024-11-29 | 30.39 | $31.76 | 576500 |
| 2024-11-27 | 30.17 | $31.76 | 717600 |
| 2024-11-26 | 29.97 | $32.09 | 811138 |
| 2024-11-25 | 29.74 | $32.06 | 1.4M |
| 2024-11-22 | 29.54 | $31.66 | 876105 |
| 2024-11-21 | 29.30 | $30.75 | 800000 |
| 2024-11-20 | 29.12 | $30.48 | 651925 |
| 2024-11-19 | 28.95 | $30.74 | 828500 |
| 2024-11-18 | 28.75 | $30.62 | 1.0M |
| 2024-11-15 | 28.54 | $30.84 | 1.0M |
| 2024-11-14 | 28.34 | $30.63 | 783400 |
| 2024-11-13 | 28.15 | $30.80 | 1.4M |
| 2024-11-12 | 27.99 | $31.25 | 2.4M |
| 2024-11-11 | 27.78 | $30.95 | 986738 |
| 2024-11-08 | 27.58 | $29.84 | 1.2M |
| 2024-11-07 | 27.44 | $29.41 | 1.4M |
| 2024-11-06 | 27.28 | $30.77 | 2.9M |
| 2024-11-05 | 27.06 | $27.37 | 649907 |
| 2024-11-04 | 26.99 | $26.94 | 569500 |
| 2024-11-01 | 26.96 | $27.16 | 757200 |
| 2024-10-31 | 26.92 | $27.29 | 756735 |
| 2024-10-30 | 26.86 | $27.66 | 986800 |
| 2024-10-29 | 26.78 | $27.64 | 921100 |
| 2024-10-28 | 26.71 | $27.97 | 1.0M |
| 2024-10-25 | 26.67 | $26.87 | 719301 |
| 2024-10-24 | 26.66 | $27.15 | 999400 |
| 2024-10-23 | 26.65 | $27.06 | 1.2M |
| 2024-10-22 | 26.63 | $26.75 | 1.2M |
| 2024-10-21 | 26.64 | $26.50 | 1.4M |
| 2024-10-18 | 26.70 | $26.69 | 1.1M |
| 2024-10-17 | 26.73 | $26.98 | 1.1M |
| 2024-10-16 | 26.79 | $27.45 | 1.1M |
| 2024-10-15 | 26.78 | $27.18 | 1.1M |
| 2024-10-14 | 26.79 | $26.91 | 893800 |
| 2024-10-11 | 26.80 | $26.95 | 1.1M |
| 2024-10-10 | 26.80 | $26.25 | 849511 |
| 2024-10-09 | 26.81 | $26.37 | 868300 |
| 2024-10-08 | 26.82 | $26.00 | 554500 |
| 2024-10-07 | 26.85 | $26.27 | 602900 |
| 2024-10-04 | 26.88 | $26.51 | 666303 |
| 2024-10-03 | 26.89 | $26.04 | 537000 |
| 2024-10-02 | 26.94 | $26.07 | 567312 |
| 2024-10-01 | 27.01 | $26.24 | 1.0M |
| 2024-09-30 | 27.09 | $27.09 | 880528 |
| 2024-09-27 | 27.13 | $26.83 | 669500 |
| 2024-09-26 | 27.17 | $26.82 | 707540 |
| 2024-09-25 | 27.21 | $26.64 | 747643 |
| 2024-09-24 | 27.25 | $27.09 | 716234 |
| 2024-09-23 | 27.28 | $27.56 | 753123 |
| 2024-09-20 | 27.30 | $27.43 | 3.2M |
| 2024-09-19 | 27.27 | $28.06 | 856100 |
| 2024-09-18 | 27.20 | $27.38 | 1.1M |
| 2024-09-17 | 27.15 | $27.27 | 763700 |
| 2024-09-16 | 27.13 | $27.11 | 826004 |
| 2024-09-13 | 27.10 | $26.93 | 850700 |
| 2024-09-12 | 27.06 | $26.50 | 613023 |
| 2024-09-11 | 27.02 | $26.49 | 748711 |
| 2024-09-10 | 26.99 | $26.70 | 804100 |
| 2024-09-09 | 26.94 | $26.74 | 726103 |
| 2024-09-06 | 26.90 | $26.75 | 679200 |
| 2024-09-05 | 26.87 | $27.18 | 576700 |
| 2024-09-04 | 26.80 | $27.48 | 552400 |
| 2024-09-03 | 26.71 | $27.78 | 796300 |
| 2024-08-30 | 26.61 | $27.84 | 576000 |
| 2024-08-29 | 26.55 | $27.65 | 465304 |
| 2024-08-28 | 26.54 | $27.67 | 455509 |
| 2024-08-27 | 26.57 | $27.48 | 530643 |
| 2024-08-26 | 26.64 | $27.60 | 763900 |
| 2024-08-23 | 26.66 | $27.89 | 1.2M |
| 2024-08-22 | 26.70 | $26.82 | 552300 |
| 2024-08-21 | 26.77 | $26.69 | 427027 |
| 2024-08-20 | 26.82 | $26.51 | 537200 |
| 2024-08-19 | 26.90 | $26.80 | 649426 |
| 2024-08-16 | 26.94 | $26.45 | 1.1M |
| 2024-08-15 | 26.98 | $26.17 | 1.0M |
| 2024-08-14 | 27.00 | $25.63 | 806910 |
| 2024-08-13 | 27.06 | $25.94 | 763000 |
| 2024-08-12 | 27.10 | $25.74 | 599402 |
| 2024-08-09 | 27.09 | $26.02 | 628400 |
| 2024-08-08 | 27.03 | $26.08 | 658900 |
| 2024-08-07 | 26.97 | $25.71 | 776532 |
| 2024-08-06 | 26.90 | $25.81 | 983200 |
| 2024-08-05 | 26.80 | $25.72 | 1.9M |
| 2024-08-02 | 26.69 | $26.63 | 1.9M |
| 2024-08-01 | 26.53 | $27.40 | 1.7M |
| 2024-07-31 | 26.35 | $28.33 | 1.4M |
| 2024-07-30 | 26.14 | $28.83 | 1.5M |
| 2024-07-29 | 25.88 | $28.12 | 893246 |
| 2024-07-26 | 25.67 | $28.56 | 1.2M |
| 2024-07-25 | 25.43 | $28.33 | 1.8M |
| 2024-07-24 | 25.18 | $27.69 | 1.6M |
| 2024-07-23 | 24.96 | $28.07 | 1.5M |
| 2024-07-22 | 24.73 | $27.66 | 1.4M |
| 2024-07-19 | 24.51 | $27.14 | 1.7M |
| 2024-07-18 | 24.31 | $26.67 | 2.1M |
| 2024-07-17 | 24.13 | $26.80 | 1.9M |
| 2024-07-16 | 23.94 | $26.65 | 2.4M |
| 2024-07-15 | 23.75 | $25.50 | 1.6M |
| 2024-07-12 | 23.62 | $24.84 | 1.5M |
| 2024-07-11 | 23.54 | $24.91 | 1.3M |
| 2024-07-10 | 23.43 | $24.30 | 736400 |
| 2024-07-09 | 23.35 | $23.91 | 782100 |
| 2024-07-08 | 23.31 | $23.43 | 641721 |
| 2024-07-05 | 23.30 | $23.51 | 541400 |
| 2024-07-03 | 23.29 | $23.72 | 393403 |
| 2024-07-02 | 23.25 | $24.06 | 668020 |
| 2024-07-01 | 23.20 | $23.71 | 803600 |
| 2024-06-28 | 23.19 | $23.96 | 2.9M |
| 2024-06-27 | 23.16 | $23.64 | 570649 |
| 2024-06-26 | 23.12 | $23.36 | 763800 |
| 2024-06-25 | 23.13 | $23.32 | 677906 |
| 2024-06-24 | 23.15 | $23.56 | 810400 |
| 2024-06-21 | 23.15 | $23.14 | 1.7M |
| 2024-06-20 | 23.19 | $23.20 | 764000 |
| 2024-06-18 | 23.25 | $23.10 | 925200 |
| 2024-06-17 | 23.30 | $23.03 | 800300 |
| 2024-06-14 | 23.38 | $22.82 | 658748 |
| 2024-06-13 | 23.47 | $22.88 | 493100 |
| 2024-06-12 | 23.57 | $23.17 | 1.2M |
| 2024-06-11 | 23.65 | $22.72 | 991800 |
| 2024-06-10 | 23.75 | $22.79 | 857300 |
| 2024-06-07 | 23.85 | $23.01 | 680217 |
| 2024-06-06 | 23.94 | $23.24 | 1.1M |
| 2024-06-05 | 24.01 | $23.30 | 1.7M |
| 2024-06-04 | 24.08 | $22.91 | 773525 |
| 2024-06-03 | 24.18 | $23.19 | 605900 |
| 2024-05-31 | 24.25 | $23.52 | 819621 |
| 2024-05-30 | 24.30 | $23.31 | 955700 |
| 2024-05-29 | 24.33 | $22.87 | 1.1M |
| 2024-05-28 | 24.37 | $23.57 | 640937 |
| 2024-05-24 | 24.40 | $23.74 | 712000 |
| 2024-05-23 | 24.43 | $23.54 | 674835 |
| 2024-05-22 | 24.48 | $23.94 | 730512 |
| 2024-05-21 | 24.53 | $24.25 | 803600 |
| 2024-05-20 | 24.55 | $24.15 | 838802 |
| 2024-05-17 | 24.56 | $24.72 | 614544 |
| 2024-05-16 | 24.52 | $24.65 | 594505 |
| 2024-05-15 | 24.45 | $24.84 | 644400 |
| 2024-05-14 | 24.33 | $24.77 | 639700 |
| 2024-05-13 | 24.21 | $24.70 | 612544 |
| 2024-05-10 | 24.12 | $24.84 | 637541 |
| 2024-05-09 | 24.02 | $24.80 | 815600 |
| 2024-05-08 | 23.94 | $24.62 | 1.3M |
| 2024-05-07 | 23.86 | $24.70 | 1.3M |
| 2024-05-06 | 23.84 | $24.89 | 765237 |
| 2024-05-03 | 23.79 | $24.62 | 634708 |
| 2024-05-02 | 23.75 | $24.41 | 845338 |
| 2024-05-01 | 23.71 | $24.04 | 843700 |
| 2024-04-30 | 23.69 | $23.68 | 851400 |
| 2024-04-29 | 23.70 | $24.10 | 658400 |
| 2024-04-26 | 23.70 | $24.42 | 686416 |
| 2024-04-25 | 23.70 | $24.52 | 820312 |
| 2024-04-24 | 23.70 | $24.80 | 891200 |
| 2024-04-23 | 23.65 | $24.69 | 1.1M |
| 2024-04-22 | 23.60 | $24.30 | 1.1M |
| 2024-04-19 | 23.55 | $24.01 | 1.6M |
| 2024-04-18 | 23.54 | $23.22 | 1.7M |
| 2024-04-17 | 23.56 | $22.43 | 1.1M |
| 2024-04-16 | 23.59 | $22.40 | 706200 |
| 2024-04-15 | 23.62 | $22.84 | 919700 |
| 2024-04-12 | 23.65 | $22.93 | 955900 |
| 2024-04-11 | 23.66 | $23.22 | 1.1M |
| 2024-04-10 | 23.68 | $22.96 | 1.2M |
| 2024-04-09 | 23.72 | $24.23 | 539800 |
| 2024-04-08 | 23.71 | $24.00 | 638732 |
| 2024-04-05 | 23.71 | $23.77 | 637348 |
| 2024-04-04 | 23.72 | $23.69 | 820512 |
| 2024-04-03 | 23.73 | $23.62 | 795549 |
| 2024-04-02 | 23.75 | $23.77 | 928000 |
| 2024-04-01 | 23.72 | $24.10 | 765329 |
| 2024-03-28 | 23.68 | $24.57 | 1.3M |
| 2024-03-27 | 23.62 | $24.54 | 1.3M |
| 2024-03-26 | 23.56 | $23.67 | 823402 |
| 2024-03-25 | 23.55 | $23.63 | 950100 |
| 2024-03-22 | 23.54 | $23.39 | 693400 |
| 2024-03-21 | 23.55 | $23.74 | 1.3M |
| 2024-03-20 | 23.53 | $23.72 | 927900 |
| 2024-03-19 | 23.51 | $23.07 | 718600 |
| 2024-03-18 | 23.53 | $22.99 | 1.0M |
| 2024-03-15 | 23.57 | $23.29 | 2.6M |
| 2024-03-14 | 23.60 | $23.19 | 949544 |
| 2024-03-13 | 23.61 | $23.72 | 735401 |
| 2024-03-12 | 23.56 | $23.78 | 686400 |
| 2024-03-11 | 23.57 | $23.99 | 676800 |
| 2024-03-08 | 23.56 | $23.96 | 635500 |
| 2024-03-07 | 23.53 | $23.89 | 807200 |
| 2024-03-06 | 23.50 | $23.93 | 1.3M |
| 2024-03-05 | 23.45 | $24.06 | 1.2M |
| 2024-03-04 | 23.40 | $23.13 | 1.1M |
| 2024-03-01 | 23.40 | $23.34 | 763700 |
| 2024-02-29 | 23.39 | $23.46 | 844300 |
| 2024-02-28 | 23.39 | $23.22 | 632947 |
| 2024-02-27 | 23.46 | $23.57 | 810028 |
| 2024-02-26 | 23.52 | $23.43 | 768600 |
| 2024-02-23 | 23.58 | $23.42 | 761128 |
| 2024-02-22 | 23.64 | $23.40 | 1.1M |
| 2024-02-21 | 23.72 | $23.38 | 1.1M |
| 2024-02-20 | 23.78 | $23.47 | 776733 |
| 2024-02-16 | 23.87 | $23.67 | 860600 |
| 2024-02-15 | 23.91 | $24.06 | 1.2M |
| 2024-02-14 | 23.89 | $23.30 | 992000 |
| 2024-02-13 | 23.88 | $22.78 | 1.6M |
| 2024-02-12 | 23.90 | $24.00 | 954005 |
| 2024-02-09 | 23.88 | $23.70 | 1.0M |
| 2024-02-08 | 23.90 | $23.39 | 1.0M |
| 2024-02-07 | 23.94 | $23.22 | 1.1M |
| 2024-02-06 | 23.99 | $23.05 | 1.3M |
| 2024-02-05 | 24.06 | $22.94 | 968900 |
| 2024-02-02 | 24.13 | $23.21 | 1.1M |
| 2024-02-01 | 24.19 | $23.22 | 1.7M |
| 2024-01-31 | 24.26 | $23.44 | 1.3M |
| 2024-01-30 | 24.35 | $24.54 | 822319 |
| 2024-01-29 | 24.39 | $24.84 | 624640 |
| 2024-01-26 | 24.43 | $24.64 | 727037 |
| 2024-01-25 | 24.48 | $24.62 | 822844 |
| 2024-01-24 | 24.53 | $24.83 | 829800 |
| 2024-01-23 | 24.56 | $24.77 | 985200 |
| 2024-01-22 | 24.59 | $25.09 | 1.0M |
| 2024-01-19 | 24.58 | $24.61 | 1.3M |
| 2024-01-18 | 24.62 | $23.69 | 1.3M |
| 2024-01-17 | 24.69 | $23.09 | 1.2M |
| 2024-01-16 | 24.79 | $23.10 | 1.0M |
| 2024-01-12 | 24.90 | $23.63 | 822300 |
| 2024-01-11 | 24.95 | $23.98 | 1.0M |
| 2024-01-10 | 24.94 | $24.22 | 798200 |
| 2024-01-09 | 24.92 | $24.24 | 598008 |
| 2024-01-08 | 24.89 | $24.56 | 770500 |
| 2024-01-05 | 24.85 | $24.33 | 998200 |
| 2024-01-04 | 24.79 | $24.41 | 1.3M |
| 2024-01-03 | 24.73 | $24.47 | 1.2M |
| 2024-01-02 | 24.69 | $25.33 | 1.0M |
| 2023-12-29 | 24.58 | $25.33 | 750619 |
| 2023-12-28 | 24.42 | $25.67 | 711829 |
| 2023-12-27 | 24.25 | $25.69 | 698314 |
| 2023-12-26 | 24.06 | $25.64 | 1.0M |
| 2023-12-22 | 23.88 | $25.37 | 1.2M |
| 2023-12-21 | 23.71 | $25.26 | 873400 |
| 2023-12-20 | 23.55 | $25.03 | 1.5M |
| 2023-12-19 | 23.39 | $25.44 | 1.4M |
| 2023-12-18 | 23.23 | $25.01 | 1.3M |
| 2023-12-15 | 23.10 | $24.99 | 3.0M |
| 2023-12-14 | 22.96 | $25.36 | 3.4M |
| 2023-12-13 | 22.81 | $24.72 | 2.2M |
| 2023-12-12 | 22.67 | $23.78 | 878808 |
| 2023-12-11 | 22.52 | $23.80 | 781900 |
| 2023-12-08 | 22.37 | $23.61 | 855242 |
| 2023-12-07 | 22.23 | $23.67 | 709000 |
| 2023-12-06 | 22.10 | $23.22 | 1.0M |
| 2023-12-05 | 22.00 | $23.28 | 838400 |
| 2023-12-04 | 21.90 | $23.64 | 1.2M |
| 2023-12-01 | 21.80 | $23.05 | 1.2M |
| 2023-11-30 | 21.70 | $22.18 | 716822 |
| 2023-11-29 | 21.60 | $22.29 | 1.1M |
| 2023-11-28 | 21.51 | $21.95 | 681723 |
| 2023-11-27 | 21.43 | $21.96 | 740307 |
| 2023-11-24 | 21.34 | $22.03 | 232644 |
| 2023-11-22 | 21.26 | $21.99 | 513620 |
| 2023-11-21 | 21.16 | $21.77 | 736644 |
| 2023-11-20 | 21.08 | $22.33 | 863510 |
| 2023-11-17 | 20.98 | $22.32 | 1.1M |
| 2023-11-16 | 20.90 | $22.15 | 1.0M |
| 2023-11-15 | 20.82 | $22.36 | 988703 |
| 2023-11-14 | 20.76 | $22.04 | 1.3M |
| 2023-11-13 | 20.74 | $20.74 | 596668 |
| 2023-11-10 | 20.77 | $20.77 | 644326 |
| 2023-11-09 | 20.78 | $20.77 | 696100 |
| 2023-11-08 | 20.81 | $21.06 | 763100 |
| 2023-11-07 | 20.83 | $21.23 | 645933 |
| 2023-11-06 | 20.85 | $21.34 | 938000 |
| 2023-11-03 | 20.84 | $21.70 | 891500 |
| 2023-11-02 | 20.83 | $21.03 | 990600 |
| 2023-11-01 | 20.85 | $20.24 | 1.1M |
| 2023-10-31 | 20.88 | $20.45 | 889107 |
| 2023-10-30 | 20.89 | $20.34 | 861000 |
| 2023-10-27 | 20.90 | $20.15 | 1.0M |
| 2023-10-26 | 20.94 | $20.38 | 1.2M |
| 2023-10-25 | 20.96 | $19.96 | 1.3M |
| 2023-10-24 | 20.99 | $20.20 | 1.3M |
| 2023-10-23 | 21.03 | $20.44 | 1.2M |
| 2023-10-20 | 21.06 | $20.58 | 1.7M |
| 2023-10-19 | 21.08 | $20.53 | 2.6M |
| 2023-10-18 | 21.11 | $21.18 | 919000 |
| 2023-10-17 | 21.13 | $21.72 | 1.2M |
| 2023-10-16 | 21.12 | $21.34 | 738208 |
| 2023-10-13 | 21.14 | $20.97 | 773704 |
| 2023-10-12 | 21.19 | $21.28 | 625946 |
| 2023-10-11 | 21.24 | $21.59 | 684329 |
| 2023-10-10 | 21.25 | $21.51 | 678644 |
| 2023-10-09 | 21.27 | $21.27 | 740200 |
| 2023-10-06 | 21.30 | $21.45 | 759000 |
| 2023-10-05 | 21.33 | $21.32 | 939300 |
| 2023-10-04 | 21.36 | $20.91 | 895429 |
| 2023-10-03 | 21.42 | $20.62 | 1.5M |
| 2023-10-02 | 21.51 | $20.55 | 799706 |
| 2023-09-29 | 21.62 | $20.94 | 854498 |
| 2023-09-28 | 21.68 | $20.77 | 954746 |
| 2023-09-27 | 21.75 | $20.62 | 709800 |
| 2023-09-26 | 21.83 | $20.91 | 1.2M |
| 2023-09-25 | 21.89 | $21.19 | 636600 |
| 2023-09-22 | 21.93 | $20.95 | 802714 |
| 2023-09-21 | 21.97 | $21.20 | 895045 |
| 2023-09-20 | 22.01 | $21.42 | 587600 |
| 2023-09-19 | 22.03 | $21.60 | 737800 |
| 2023-09-18 | 22.06 | $21.68 | 692738 |
| 2023-09-15 | 22.11 | $22.05 | 2.7M |
| 2023-09-14 | 22.13 | $22.18 | 794000 |
| 2023-09-13 | 22.14 | $21.76 | 939536 |
| 2023-09-12 | 22.18 | $22.06 | 888200 |
| 2023-09-11 | 22.25 | $21.89 | 1.0M |
| 2023-09-08 | 22.34 | $22.01 | 827325 |
| 2023-09-07 | 22.42 | $21.96 | 786800 |
| 2023-09-06 | 22.52 | $22.05 | 895538 |
| 2023-09-05 | 22.64 | $22.32 | 1.0M |
| 2023-09-01 | 22.74 | $22.81 | 852500 |
| 2023-08-31 | 22.82 | $22.18 | 795031 |
| 2023-08-30 | 22.93 | $22.17 | 529925 |
| 2023-08-29 | 23.04 | $22.27 | 428420 |
| 2023-08-28 | 23.14 | $22.10 | 496230 |
| 2023-08-25 | 23.25 | $21.85 | 723306 |
| 2023-08-24 | 23.37 | $21.90 | 541000 |
| 2023-08-23 | 23.47 | $21.93 | 499619 |
| 2023-08-22 | 23.58 | $21.74 | 766636 |
| 2023-08-21 | 23.65 | $22.30 | 661100 |
| 2023-08-18 | 23.70 | $22.57 | 2.1M |
| 2023-08-17 | 23.75 | $22.48 | 671800 |
| 2023-08-16 | 23.83 | $22.44 | 652400 |
| 2023-08-15 | 23.96 | $22.56 | 884300 |
| 2023-08-14 | 24.06 | $23.44 | 794300 |
| 2023-08-11 | 24.08 | $23.68 | 504429 |
| 2023-08-10 | 24.06 | $23.61 | 787600 |
| 2023-08-09 | 24.06 | $23.94 | 677000 |
| 2023-08-08 | 24.04 | $24.42 | 1.2M |
| 2023-08-07 | 23.98 | $24.33 | 646231 |
| 2023-08-04 | 23.92 | $24.40 | 1.1M |
| 2023-08-03 | 23.84 | $24.55 | 881500 |
| 2023-08-02 | 23.74 | $24.29 | 931000 |
| 2023-08-01 | 23.67 | $24.29 | 1.0M |
| 2023-07-31 | 23.61 | $24.31 | 1.0M |
| 2023-07-28 | 23.54 | $24.14 | 821800 |
| 2023-07-27 | 23.48 | $24.05 | 1.8M |
| 2023-07-26 | 23.42 | $24.09 | 2.4M |
| 2023-07-25 | 23.35 | $23.04 | 1.3M |
| 2023-07-24 | 23.32 | $23.38 | 1.0M |
| 2023-07-21 | 23.25 | $23.52 | 1.4M |
| 2023-07-20 | 23.19 | $24.14 | 1.7M |
| 2023-07-19 | 23.12 | $24.98 | 1.7M |
| 2023-07-18 | 23.03 | $24.63 | 1.8M |
| 2023-07-17 | 22.97 | $23.76 | 949411 |
| 2023-07-14 | 22.96 | $23.29 | 747430 |
| 2023-07-13 | 22.98 | $23.72 | 693626 |
| 2023-07-12 | 22.98 | $23.47 | 961844 |
| 2023-07-11 | 22.97 | $23.23 | 597700 |
| 2023-07-10 | 22.98 | $23.03 | 788900 |
| 2023-07-07 | 23.02 | $22.82 | 1.1M |
| 2023-07-06 | 23.08 | $22.57 | 828026 |
| 2023-07-05 | 23.12 | $22.99 | 1.1M |
| 2023-07-03 | 23.09 | $23.12 | 451900 |
| 2023-06-30 | 23.10 | $22.80 | 948042 |
| 2023-06-29 | 23.06 | $23.04 | 951528 |
| 2023-06-28 | 22.98 | $22.68 | 915000 |
| 2023-06-27 | 22.95 | $22.71 | 932627 |
| 2023-06-26 | 22.92 | $22.44 | 741439 |
| 2023-06-23 | 22.89 | $22.10 | 2.2M |
| 2023-06-22 | 22.86 | $22.28 | 879300 |
| 2023-06-21 | 22.84 | $22.76 | 900300 |
| 2023-06-20 | 22.79 | $23.14 | 869207 |
| 2023-06-16 | 22.70 | $23.40 | 2.9M |
| 2023-06-15 | 22.62 | $23.67 | 1.3M |
| 2023-06-14 | 22.51 | $23.54 | 1.2M |
| 2023-06-13 | 22.35 | $23.86 | 830400 |
| 2023-06-12 | 22.19 | $23.31 | 904712 |
| 2023-06-09 | 22.03 | $23.38 | 804785 |
| 2023-06-08 | 21.86 | $23.77 | 789700 |
| 2023-06-07 | 21.68 | $23.95 | 1.7M |
| 2023-06-06 | 21.50 | $23.39 | 1.5M |
| 2023-06-05 | 21.36 | $22.54 | 896827 |
| 2023-06-02 | 21.28 | $23.25 | 1.6M |
| 2023-06-01 | 21.16 | $21.99 | 982300 |
| 2023-05-31 | 21.08 | $21.47 | 1.6M |
| 2023-05-30 | 21.02 | $22.09 | 841910 |
| 2023-05-26 | 20.98 | $22.05 | 785028 |
| 2023-05-25 | 20.97 | $21.86 | 1.2M |
| 2023-05-24 | 20.96 | $21.49 | 860770 |
| 2023-05-23 | 20.94 | $21.88 | 941030 |
| 2023-05-22 | 20.90 | $21.69 | 1.7M |
| 2023-05-19 | 20.88 | $21.35 | 1.0M |
| 2023-05-18 | 20.90 | $21.82 | 1.1M |
| 2023-05-17 | 20.91 | $21.59 | 1.7M |
| 2023-05-16 | 20.91 | $20.35 | 1.3M |
| 2023-05-15 | 20.94 | $20.67 | 1.2M |
| 2023-05-12 | 20.97 | $19.92 | 942506 |
| 2023-05-11 | 21.01 | $20.09 | 1.1M |
| 2023-05-10 | 21.07 | $20.24 | 860740 |
| 2023-05-09 | 21.10 | $20.32 | 765848 |
| 2023-05-08 | 21.15 | $20.54 | 864708 |
| 2023-05-05 | 21.19 | $20.96 | 2.1M |
| 2023-05-04 | 21.20 | $20.75 | 2.9M |
| 2023-05-03 | 21.20 | $20.53 | 1.7M |
| 2023-05-02 | 21.23 | $20.23 | 1.8M |
| 2023-05-01 | 21.30 | $21.27 | 1.1M |
| 2023-04-28 | 21.32 | $21.77 | 1.2M |
| 2023-04-27 | 21.31 | $21.67 | 755400 |
| 2023-04-26 | 21.33 | $21.11 | 994800 |
| 2023-04-25 | 21.38 | $21.03 | 1.3M |
| 2023-04-24 | 21.45 | $21.48 | 996016 |
| 2023-04-21 | 21.47 | $21.74 | 1.1M |
| 2023-04-20 | 21.45 | $21.84 | 999911 |
| 2023-04-19 | 21.42 | $21.73 | 1.3M |
| 2023-04-18 | 21.45 | $20.86 | 2.0M |
| 2023-04-17 | 21.49 | $21.35 | 786500 |
| 2023-04-14 | 21.48 | $20.74 | 865500 |
| 2023-04-13 | 21.57 | $21.21 | 887105 |
| 2023-04-12 | 21.59 | $20.95 | 833232 |
| 2023-04-11 | 21.64 | $21.31 | 1.0M |
| 2023-04-10 | 21.65 | $21.35 | 945000 |
| 2023-04-06 | 21.68 | $21.14 | 1.4M |
| 2023-04-05 | 21.72 | $20.76 | 2.1M |
| 2023-04-04 | 21.84 | $21.10 | 926500 |
| 2023-04-03 | 21.95 | $21.49 | 937311 |
| 2023-03-31 | 22.08 | $21.71 | 1.2M |
| 2023-03-30 | 22.20 | $21.60 | 1.0M |
| 2023-03-29 | 22.32 | $22.17 | 1.1M |
| 2023-03-28 | 22.43 | $22.04 | 1.4M |
| 2023-03-27 | 22.53 | $22.34 | 2.1M |
| 2023-03-24 | 22.62 | $21.97 | 1.7M |
| 2023-03-23 | 22.72 | $21.31 | 1.8M |
| 2023-03-22 | 22.86 | $21.33 | 1.2M |
| 2023-03-21 | 22.98 | $22.34 | 1.5M |
| 2023-03-20 | 23.07 | $21.52 | 1.7M |
| 2023-03-17 | 23.22 | $21.16 | 4.7M |
| 2023-03-16 | 23.38 | $22.56 | 2.2M |
| 2023-03-15 | 23.47 | $21.67 | 2.4M |
| 2023-03-14 | 23.60 | $21.88 | 2.6M |
| 2023-03-13 | 23.73 | $21.64 | 3.6M |
| 2023-03-10 | 23.85 | $21.93 | 1.9M |
| 2023-03-09 | 23.96 | $21.92 | 1.3M |
| 2023-03-08 | 24.10 | $23.12 | 760700 |
| 2023-03-07 | 24.19 | $23.34 | 762400 |
| 2023-03-06 | 24.25 | $23.97 | 849833 |
| 2023-03-03 | 24.30 | $24.22 | 849500 |
| 2023-03-02 | 24.34 | $23.98 | 740500 |
| 2023-03-01 | 24.35 | $24.29 | 1.0M |
| 2023-02-28 | 24.33 | $24.10 | 967628 |
| 2023-02-27 | 24.28 | $24.13 | 532339 |
| 2023-02-24 | 24.21 | $24.04 | 600000 |
| 2023-02-23 | 24.14 | $23.96 | 563125 |
| 2023-02-22 | 24.07 | $23.91 | 901400 |
| 2023-02-21 | 24.00 | $24.07 | 780500 |
| 2023-02-17 | 23.91 | $24.57 | 798300 |
| 2023-02-16 | 23.80 | $24.21 | 714717 |
| 2023-02-15 | 23.71 | $24.50 | 504644 |
| 2023-02-14 | 23.61 | $24.12 | 440000 |
| 2023-02-13 | 23.56 | $24.52 | 466946 |
| 2023-02-10 | 23.50 | $24.14 | 412906 |
| 2023-02-09 | 23.46 | $24.14 | 557332 |
| 2023-02-08 | 23.41 | $24.61 | 566639 |
| 2023-02-07 | 23.32 | $24.94 | 706739 |
| 2023-02-06 | 23.19 | $24.67 | 679800 |
| 2023-02-03 | 23.10 | $24.97 | 912133 |
| 2023-02-02 | 22.95 | $24.92 | 798608 |
| 2023-02-01 | 22.82 | $24.15 | 1.0M |
| 2023-01-31 | 22.74 | $23.87 | 1.1M |
| 2023-01-30 | 22.68 | $23.08 | 1.3M |
| 2023-01-27 | 22.68 | $22.82 | 614317 |
| 2023-01-26 | 22.67 | $22.72 | 566945 |
| 2023-01-25 | 22.67 | $22.46 | 503437 |
| 2023-01-24 | 22.69 | $22.45 | 697303 |
| 2023-01-23 | 22.69 | $22.36 | 901600 |
| 2023-01-20 | 22.72 | $22.43 | 1.1M |
| 2023-01-19 | 22.73 | $22.26 | 715300 |
| 2023-01-18 | 22.73 | $22.53 | 730421 |
| 2023-01-17 | 22.72 | $23.12 | 533345 |
| 2023-01-13 | 22.67 | $23.42 | 536040 |
| 2023-01-12 | 22.65 | $23.35 | 575902 |
| 2023-01-11 | 22.65 | $23.06 | 730800 |
| 2023-01-10 | 22.69 | $22.75 | 503334 |
| 2023-01-09 | 22.75 | $22.48 | 532032 |
| 2023-01-06 | 22.82 | $22.72 | 708704 |
| 2023-01-05 | 22.88 | $22.03 | 565649 |
| 2023-01-04 | 22.97 | $22.36 | 693700 |
| 2023-01-03 | 23.07 | $22.46 | 618300 |
| 2022-12-30 | 23.21 | $22.79 | 565816 |
| 2022-12-29 | 23.34 | $23.05 | 666500 |
| 2022-12-28 | 23.46 | $22.54 | 424300 |
| 2022-12-27 | 23.58 | $22.71 | 407319 |
| 2022-12-23 | 23.69 | $22.83 | 611900 |
| 2022-12-22 | 23.83 | $22.63 | 531500 |
| 2022-12-21 | 23.95 | $22.91 | 804436 |
| 2022-12-20 | 24.07 | $22.58 | 769900 |
| 2022-12-19 | 24.19 | $22.35 | 801536 |
| 2022-12-16 | 24.32 | $22.35 | 4.0M |
| 2022-12-15 | 24.44 | $22.11 | 1.2M |
| 2022-12-14 | 24.60 | $22.89 | 974800 |
| 2022-12-13 | 24.74 | $23.35 | 1.2M |
| 2022-12-12 | 24.86 | $23.99 | 628400 |
| 2022-12-09 | 24.95 | $23.83 | 393919 |
| 2022-12-08 | 25.05 | $23.91 | 454800 |
| 2022-12-07 | 25.10 | $23.91 | 553201 |
| 2022-12-06 | 25.15 | $23.94 | 812124 |
| 2022-12-05 | 25.21 | $24.17 | 935218 |
| 2022-12-02 | 25.26 | $25.37 | 508400 |
| 2022-12-01 | 25.22 | $25.39 | 567900 |
| 2022-11-30 | 25.18 | $25.45 | 1.1M |
| 2022-11-29 | 25.18 | $24.95 | 581200 |
| 2022-11-28 | 25.21 | $24.93 | 645200 |
| 2022-11-25 | 25.23 | $25.50 | 200847 |
| 2022-11-23 | 25.18 | $25.18 | 396800 |
| 2022-11-22 | 25.15 | $25.17 | 563975 |
| 2022-11-21 | 25.11 | $25.04 | 499400 |
| 2022-11-18 | 25.07 | $24.89 | 1.3M |
| 2022-11-17 | 25.02 | $24.85 | 618900 |
| 2022-11-16 | 24.96 | $25.19 | 605033 |
| 2022-11-15 | 24.95 | $25.72 | 937900 |
| 2022-11-14 | 24.93 | $25.76 | 1.0M |
| 2022-11-11 | 24.89 | $25.78 | 1.2M |
| 2022-11-10 | 24.81 | $25.81 | 1.6M |
| 2022-11-09 | 24.75 | $25.00 | 786838 |
| 2022-11-08 | 24.69 | $24.88 | 865500 |
| 2022-11-07 | 24.62 | $25.12 | 701800 |
| 2022-11-04 | 24.54 | $25.14 | 853522 |
| 2022-11-03 | 24.45 | $24.60 | 763800 |
| 2022-11-02 | 24.42 | $24.64 | 1.4M |
| 2022-11-01 | 24.38 | $25.45 | 847107 |
| 2022-10-31 | 24.31 | $25.49 | 974100 |
| 2022-10-28 | 24.18 | $25.38 | 1.3M |
| 2022-10-27 | 24.04 | $24.55 | 755100 |
| 2022-10-26 | 23.95 | $24.46 | 880456 |
| 2022-10-25 | 23.89 | $24.42 | 779022 |
| 2022-10-24 | 23.80 | $24.26 | 1.3M |
| 2022-10-21 | 23.73 | $23.86 | 1.5M |
| 2022-10-20 | 23.69 | $23.70 | 1.4M |
| 2022-10-19 | 23.67 | $25.03 | 1.2M |
| 2022-10-18 | 23.60 | $25.20 | 2.0M |
| 2022-10-17 | 23.54 | $24.97 | 1.6M |
| 2022-10-14 | 23.49 | $24.24 | 1.1M |
| 2022-10-13 | 23.46 | $24.62 | 1.5M |
| 2022-10-12 | 23.42 | $23.74 | 936600 |
| 2022-10-11 | 23.40 | $23.48 | 1.1M |
| 2022-10-10 | 23.39 | $23.50 | 564100 |
| 2022-10-07 | 23.41 | $23.45 | 848905 |
| 2022-10-06 | 23.41 | $23.93 | 755100 |
| 2022-10-05 | 23.39 | $23.96 | 920500 |
| 2022-10-04 | 23.33 | $23.93 | 1.0M |
| 2022-10-03 | 23.25 | $23.01 | 955127 |
| 2022-09-30 | 23.25 | $22.51 | 1.1M |
| 2022-09-29 | 23.29 | $22.74 | 929300 |
| 2022-09-28 | 23.33 | $23.24 | 1.1M |
| 2022-09-27 | 23.35 | $22.58 | 995700 |
| 2022-09-26 | 23.41 | $22.84 | 1.1M |
| 2022-09-23 | 23.46 | $23.04 | 926705 |
| 2022-09-22 | 23.55 | $23.31 | 811000 |
| 2022-09-21 | 23.60 | $23.69 | 828200 |
| 2022-09-20 | 23.64 | $23.94 | 587800 |
| 2022-09-19 | 23.67 | $24.13 | 773170 |
| 2022-09-16 | 23.71 | $23.65 | 2.4M |
| 2022-09-15 | 23.80 | $23.68 | 699800 |
| 2022-09-14 | 23.88 | $23.34 | 712200 |
| 2022-09-13 | 23.99 | $23.30 | 752943 |
| 2022-09-12 | 24.09 | $23.87 | 817200 |
| 2022-09-09 | 24.14 | $23.56 | 710327 |
| 2022-09-08 | 24.20 | $23.48 | 787200 |
| 2022-09-07 | 24.24 | $22.79 | 734427 |
| 2022-09-06 | 24.31 | $22.30 | 912120 |
| 2022-09-02 | 24.39 | $22.97 | 922539 |
| 2022-09-01 | 24.44 | $23.34 | 911400 |
| 2022-08-31 | 24.46 | $23.53 | 1.5M |
| 2022-08-30 | 24.46 | $23.72 | 866926 |
| 2022-08-29 | 24.45 | $23.62 | 795104 |
| 2022-08-26 | 24.46 | $24.03 | 730600 |
| 2022-08-25 | 24.44 | $24.71 | 745907 |
| 2022-08-24 | 24.36 | $24.42 | 745200 |
| 2022-08-23 | 24.30 | $24.43 | 760600 |
| 2022-08-22 | 24.21 | $24.59 | 719200 |
| 2022-08-19 | 24.10 | $24.95 | 775600 |
| 2022-08-18 | 23.96 | $25.34 | 783500 |
| 2022-08-17 | 23.80 | $25.23 | 612129 |
| 2022-08-16 | 23.66 | $25.52 | 1.0M |
| 2022-08-15 | 23.48 | $25.34 | 1.0M |
| 2022-08-12 | 23.29 | $25.00 | 994526 |
| 2022-08-11 | 23.10 | $24.63 | 1.1M |
| 2022-08-10 | 22.90 | $24.36 | 1.1M |
| 2022-08-09 | 22.73 | $24.07 | 990900 |
| 2022-08-08 | 22.61 | $24.09 | 809000 |
| 2022-08-05 | 22.47 | $23.88 | 527300 |
| 2022-08-04 | 22.35 | $23.64 | 550100 |
| 2022-08-03 | 22.24 | $23.72 | 978900 |
| 2022-08-02 | 22.10 | $23.51 | 752023 |
| 2022-08-01 | 22.00 | $23.73 | 842523 |
| 2022-07-29 | 21.86 | $23.60 | 1.3M |
| 2022-07-28 | 21.72 | $23.18 | 877900 |
| 2022-07-27 | 21.61 | $23.09 | 1.7M |
| 2022-07-26 | 21.50 | $22.70 | 869883 |
| 2022-07-25 | 21.44 | $22.42 | 1.1M |
| 2022-07-22 | 21.37 | $22.19 | 1.2M |
| 2022-07-21 | 21.29 | $22.03 | 1.2M |
| 2022-07-20 | 21.23 | $22.40 | 1.4M |
| 2022-07-19 | 21.15 | $22.08 | 1.8M |
| 2022-07-18 | 21.07 | $21.45 | 843000 |
| 2022-07-15 | 21.02 | $21.28 | 1.1M |
| 2022-07-14 | 21.00 | $20.66 | 658530 |
| 2022-07-13 | 20.99 | $20.94 | 971100 |
| 2022-07-12 | 20.97 | $21.53 | 1.1M |
| 2022-07-11 | 20.94 | $21.28 | 789300 |
| 2022-07-08 | 20.94 | $21.50 | 845113 |
| 2022-07-07 | 20.98 | $21.46 | 1.1M |
| 2022-07-06 | 21.03 | $21.04 | 806234 |
| 2022-07-05 | 21.11 | $21.35 | 1.1M |
| 2022-07-01 | 21.19 | $21.10 | 1.0M |
| 2022-06-30 | 21.28 | $20.77 | 1.1M |
| 2022-06-29 | 21.36 | $20.84 | 1.4M |
| 2022-06-28 | 21.45 | $21.05 | 1.3M |
| 2022-06-27 | 21.52 | $21.48 | 1.9M |
| 2022-06-24 | 21.56 | $20.90 | 7.3M |
| 2022-06-23 | 21.60 | $20.65 | 1.5M |
| 2022-06-22 | 21.65 | $20.84 | 2.3M |
| 2022-06-21 | 21.69 | $20.84 | 2.5M |
| 2022-06-17 | 21.68 | $20.35 | 12.3M |
| 2022-06-16 | 21.69 | $20.51 | 3.6M |
| 2022-06-15 | 21.68 | $20.87 | 2.8M |
| 2022-06-14 | 21.68 | $20.48 | 1.5M |
| 2022-06-13 | 21.67 | $20.54 | 1.8M |
| 2022-06-10 | 21.67 | $20.89 | 1.5M |
| 2022-06-09 | 21.64 | $21.42 | 1.4M |
| 2022-06-08 | 21.58 | $22.20 | 1.1M |
| 2022-06-07 | 21.50 | $22.53 | 1.2M |
| 2022-06-06 | 21.42 | $22.60 | 2.3M |
| 2022-06-03 | 21.37 | $22.98 | 1.5M |
| 2022-06-02 | 21.31 | $22.82 | 1.3M |
| 2022-06-01 | 21.31 | $22.42 | 944620 |
| 2022-05-31 | 21.28 | $22.59 | 955400 |
| 2022-05-27 | 21.25 | $22.54 | 926722 |
| 2022-05-26 | 21.20 | $22.18 | 1.0M |
| 2022-05-25 | 21.22 | $21.74 | 1.3M |
| 2022-05-24 | 21.23 | $21.56 | 1.4M |
| 2022-05-23 | 21.24 | $21.69 | 2.1M |
| 2022-05-20 | 21.29 | $20.62 | 1.4M |
| 2022-05-19 | 21.37 | $20.52 | 1.3M |
| 2022-05-18 | 21.48 | $20.35 | 974300 |
| 2022-05-17 | 21.63 | $21.01 | 1.1M |
| 2022-05-16 | 21.73 | $20.29 | 1.1M |
| 2022-05-13 | 21.82 | $20.46 | 1.1M |
| 2022-05-12 | 21.90 | $20.25 | 1.6M |
| 2022-05-11 | 22.00 | $20.22 | 1.3M |
| 2022-05-10 | 22.08 | $20.67 | 1.3M |
| 2022-05-09 | 22.14 | $20.97 | 1.6M |
| 2022-05-06 | 22.18 | $21.42 | 1.3M |
| 2022-05-05 | 22.18 | $21.88 | 1.4M |
| 2022-05-04 | 22.19 | $22.73 | 1.1M |
| 2022-05-03 | 22.17 | $22.00 | 1.6M |
| 2022-05-02 | 22.20 | $21.88 | 1.1M |
| 2022-04-29 | 22.23 | $21.62 | 1.2M |
| 2022-04-28 | 22.28 | $22.47 | 1.1M |
| 2022-04-27 | 22.29 | $21.96 | 863000 |
| 2022-04-26 | 22.36 | $21.80 | 1.3M |
| 2022-04-25 | 22.41 | $22.59 | 1.2M |
| 2022-04-22 | 22.42 | $22.26 | 814926 |
| 2022-04-21 | 22.43 | $22.74 | 1.0M |
| 2022-04-20 | 22.39 | $23.32 | 582220 |
| 2022-04-19 | 22.38 | $23.02 | 721406 |
| 2022-04-18 | 22.37 | $22.18 | 775800 |
| 2022-04-14 | 22.43 | $22.11 | 698533 |
| 2022-04-13 | 22.48 | $22.07 | 676348 |
| 2022-04-12 | 22.55 | $21.88 | 666600 |
| 2022-04-11 | 22.61 | $21.94 | 813644 |
| 2022-04-08 | 22.66 | $21.74 | 754901 |
| 2022-04-07 | 22.72 | $21.48 | 965546 |
| 2022-04-06 | 22.79 | $21.97 | 773100 |
| 2022-04-05 | 22.81 | $22.29 | 887903 |
| 2022-04-04 | 22.78 | $22.58 | 978100 |
| 2022-04-01 | 22.73 | $22.55 | 1.1M |
| 2022-03-31 | 22.71 | $22.60 | 820200 |
| 2022-03-30 | 22.73 | $22.72 | 795500 |
| 2022-03-29 | 22.76 | $23.31 | 564800 |
| 2022-03-28 | 22.70 | $22.79 | 579500 |
| 2022-03-25 | 22.73 | $22.93 | 523600 |
| 2022-03-24 | 22.77 | $22.28 | 471400 |
| 2022-03-23 | 22.78 | $21.99 | 519867 |
| 2022-03-22 | 22.83 | $23.07 | 388727 |
| 2022-03-21 | 22.84 | $22.99 | 633100 |
| 2022-03-18 | 22.86 | $23.25 | 1.7M |
| 2022-03-17 | 22.86 | $23.13 | 476928 |
| 2022-03-16 | 22.90 | $23.46 | 701500 |
| 2022-03-15 | 22.92 | $23.06 | 595729 |
| 2022-03-14 | 22.94 | $22.91 | 786411 |
| 2022-03-11 | 22.99 | $23.12 | 897200 |
| 2022-03-10 | 23.02 | $22.80 | 881823 |
| 2022-03-09 | 23.08 | $22.33 | 626500 |
| 2022-03-08 | 23.18 | $21.73 | 1.1M |
| 2022-03-07 | 23.29 | $21.50 | 734841 |
| 2022-03-04 | 23.39 | $22.29 | 886628 |
| 2022-03-03 | 23.45 | $22.99 | 675900 |
| 2022-03-02 | 23.48 | $23.17 | 531426 |
| 2022-03-01 | 23.51 | $22.25 | 1.0M |
| 2022-02-28 | 23.58 | $23.41 | 755940 |
| 2022-02-25 | 23.57 | $23.62 | 583009 |
| 2022-02-24 | 23.56 | $22.57 | 940500 |
| 2022-02-23 | 23.63 | $22.91 | 496300 |
| 2022-02-22 | 23.70 | $23.25 | 541800 |
| 2022-02-18 | 23.76 | $23.48 | 431100 |
| 2022-02-17 | 23.79 | $23.22 | 470800 |
| 2022-02-16 | 23.83 | $23.91 | 309737 |
| 2022-02-15 | 23.87 | $23.91 | 618700 |
| 2022-02-14 | 23.96 | $23.52 | 541200 |
| 2022-02-11 | 24.07 | $23.79 | 462200 |
| 2022-02-10 | 24.17 | $23.76 | 530933 |
| 2022-02-09 | 24.25 | $23.97 | 440537 |
| 2022-02-08 | 24.32 | $24.44 | 747300 |
| 2022-02-07 | 24.37 | $23.79 | 571608 |
| 2022-02-04 | 24.47 | $23.64 | 430400 |
| 2022-02-03 | 24.58 | $23.44 | 372940 |
| 2022-02-02 | 24.67 | $23.59 | 552600 |
| 2022-02-01 | 24.75 | $23.81 | 532030 |
| 2022-01-31 | 24.80 | $23.56 | 950115 |
| 2022-01-28 | 24.84 | $23.24 | 787817 |
| 2022-01-27 | 24.90 | $23.40 | 697237 |
| 2022-01-26 | 24.96 | $23.94 | 733700 |
| 2022-01-25 | 24.99 | $24.29 | 686142 |
| 2022-01-24 | 25.00 | $24.55 | 729300 |
| 2022-01-21 | 24.99 | $23.93 | 762623 |
| 2022-01-20 | 25.00 | $24.04 | 597300 |
| 2022-01-19 | 24.99 | $24.87 | 787841 |
| 2022-01-18 | 24.92 | $25.68 | 713300 |
| 2022-01-14 | 24.83 | $25.74 | 504500 |
| 2022-01-13 | 24.75 | $25.69 | 495000 |
| 2022-01-12 | 24.68 | $25.31 | 538500 |
| 2022-01-11 | 24.63 | $25.51 | 444024 |
| 2022-01-10 | 24.56 | $25.46 | 564100 |
| 2022-01-07 | 24.50 | $25.78 | 444030 |
| 2022-01-06 | 24.42 | $25.86 | 604028 |
| 2022-01-05 | 24.36 | $25.11 | 643008 |
| 2022-01-04 | 24.32 | $25.31 | 465600 |
| 2022-01-03 | 24.30 | $24.79 | 485700 |
| 2021-12-31 | 24.27 | $24.35 | 281404 |
| 2021-12-30 | 24.29 | $24.35 | 394900 |
| 2021-12-29 | 24.26 | $24.60 | 269733 |
| 2021-12-28 | 24.22 | $24.55 | 353128 |
| 2021-12-27 | 24.22 | $24.52 | 373319 |
| 2021-12-23 | 24.21 | $24.36 | 322447 |
| 2021-12-22 | 24.28 | $24.14 | 766200 |
| 2021-12-21 | 24.38 | $23.74 | 685227 |
| 2021-12-20 | 24.48 | $23.48 | 814910 |
| 2021-12-17 | 24.56 | $23.88 | 2.2M |
| 2021-12-16 | 24.66 | $24.29 | 664739 |
| 2021-12-15 | 24.74 | $24.27 | 795607 |
| 2021-12-14 | 24.83 | $24.29 | 728048 |
| 2021-12-13 | 24.93 | $24.00 | 675700 |
| 2021-12-10 | 25.03 | $24.33 | 265200 |
| 2021-12-09 | 25.13 | $24.24 | 297632 |
| 2021-12-08 | 25.22 | $24.51 | 368912 |
| 2021-12-07 | 25.30 | $24.49 | 409600 |
| 2021-12-06 | 25.40 | $24.84 | 546600 |
| 2021-12-03 | 25.47 | $24.22 | 487508 |
| 2021-12-02 | 25.54 | $24.76 | 606247 |
| 2021-12-01 | 25.58 | $23.64 | 624822 |
| 2021-11-30 | 25.64 | $23.93 | 643900 |
| 2021-11-29 | 25.69 | $24.45 | 520800 |
| 2021-11-26 | 25.65 | $24.28 | 551600 |
| 2021-11-24 | 25.61 | $25.90 | 215519 |
| 2021-11-23 | 25.48 | $26.12 | 680100 |
| 2021-11-22 | 25.38 | $25.68 | 385200 |
| 2021-11-19 | 25.32 | $25.12 | 624700 |
| 2021-11-18 | 25.29 | $25.77 | 365600 |
| 2021-11-17 | 25.23 | $25.93 | 319411 |
| 2021-11-16 | 25.17 | $26.07 | 487447 |
| 2021-11-15 | 25.06 | $26.26 | 500929 |
| 2021-11-12 | 24.93 | $25.98 | 385100 |
| 2021-11-11 | 24.83 | $26.36 | 335944 |
| 2021-11-10 | 24.71 | $26.10 | 375143 |
| 2021-11-09 | 24.58 | $26.17 | 340000 |
| 2021-11-08 | 24.46 | $26.34 | 544818 |
| 2021-11-05 | 24.32 | $26.32 | 736020 |
| 2021-11-04 | 24.22 | $25.62 | 955838 |
| 2021-11-03 | 24.14 | $25.64 | 698732 |
| 2021-11-02 | 24.05 | $24.70 | 483300 |
| 2021-11-01 | 24.02 | $24.91 | 677700 |
| 2021-10-29 | 23.99 | $23.76 | 536000 |
| 2021-10-28 | 24.03 | $23.48 | 462103 |
| 2021-10-27 | 24.03 | $23.19 | 583904 |
| 2021-10-26 | 24.07 | $24.25 | 433841 |
| 2021-10-25 | 24.03 | $24.52 | 453432 |
| 2021-10-22 | 23.99 | $24.52 | 432600 |
| 2021-10-21 | 23.90 | $24.55 | 589200 |
| 2021-10-20 | 23.79 | $24.73 | 664200 |
| 2021-10-19 | 23.63 | $23.86 | 580745 |
| 2021-10-18 | 23.51 | $23.62 | 585100 |
| 2021-10-15 | 23.41 | $23.94 | 642100 |
| 2021-10-14 | 23.33 | $23.91 | 357200 |
| 2021-10-13 | 23.27 | $23.50 | 299600 |
| 2021-10-12 | 23.21 | $23.77 | 499743 |
| 2021-10-11 | 23.08 | $23.69 | 339932 |
| 2021-10-08 | 22.96 | $24.15 | 475411 |
| 2021-10-07 | 22.81 | $24.14 | 652718 |
| 2021-10-06 | 22.68 | $23.85 | 603400 |
| 2021-10-05 | 22.56 | $24.07 | 624023 |
| 2021-10-04 | 22.45 | $24.30 | 636232 |
| 2021-10-01 | 22.32 | $24.52 | 779500 |
| 2021-09-30 | 22.18 | $23.53 | 645243 |
| 2021-09-29 | 22.10 | $23.95 | 486400 |
| 2021-09-28 | 22.01 | $23.51 | 686616 |
| 2021-09-27 | 21.93 | $23.73 | 769821 |
| 2021-09-24 | 21.86 | $22.74 | 654000 |
| 2021-09-23 | 21.81 | $22.26 | 487400 |
| 2021-09-22 | 21.81 | $21.58 | 496800 |
| 2021-09-21 | 21.83 | $21.53 | 548142 |
| 2021-09-20 | 21.84 | $21.62 | 749302 |
| 2021-09-17 | 21.84 | $22.29 | 2.7M |
| 2021-09-16 | 21.79 | $22.63 | 1.0M |
| 2021-09-15 | 21.74 | $22.38 | 1.6M |
| 2021-09-14 | 21.71 | $21.04 | 513100 |
| 2021-09-13 | 21.76 | $21.41 | 438816 |
| 2021-09-10 | 21.79 | $21.08 | 494539 |
| 2021-09-09 | 21.85 | $21.50 | 505900 |
| 2021-09-08 | 21.90 | $21.51 | 532800 |
| 2021-09-07 | 21.92 | $21.79 | 458732 |
| 2021-09-03 | 21.92 | $21.82 | 469541 |
| 2021-09-02 | 21.92 | $21.70 | 477824 |
| 2021-09-01 | 21.89 | $21.91 | 438614 |
| 2021-08-31 | 21.84 | $22.15 | 594245 |
| 2021-08-30 | 21.80 | $21.88 | 515500 |
| 2021-08-27 | 21.76 | $22.33 | 609200 |
| 2021-08-26 | 21.70 | $21.80 | 417300 |
| 2021-08-25 | 21.69 | $22.23 | 585526 |
| 2021-08-24 | 21.65 | $21.90 | 389970 |
| 2021-08-23 | 21.62 | $21.81 | 390700 |
| 2021-08-20 | 21.61 | $21.69 | 447700 |
| 2021-08-19 | 21.60 | $21.29 | 472000 |
| 2021-08-18 | 21.60 | $21.50 | 485938 |
| 2021-08-17 | 21.64 | $21.87 | 483842 |
| 2021-08-16 | 21.64 | $22.05 | 407700 |
| 2021-08-13 | 21.63 | $22.06 | 397300 |
| 2021-08-12 | 21.64 | $22.22 | 631329 |
| 2021-08-11 | 21.69 | $22.43 | 703800 |
| 2021-08-10 | 21.74 | $21.96 | 611800 |
| 2021-08-09 | 21.82 | $21.71 | 532200 |
| 2021-08-06 | 21.94 | $21.87 | 444300 |
| 2021-08-05 | 22.06 | $21.21 | 456545 |
| 2021-08-04 | 22.16 | $20.85 | 436510 |
| 2021-08-03 | 22.29 | $21.34 | 761900 |
| 2021-08-02 | 22.42 | $21.06 | 602432 |
| 2021-07-30 | 22.59 | $21.18 | 573400 |
| 2021-07-29 | 22.78 | $21.56 | 463600 |
| 2021-07-28 | 22.93 | $21.50 | 620100 |
| 2021-07-27 | 23.09 | $21.31 | 587200 |
| 2021-07-26 | 23.28 | $21.56 | 664800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
29.44
2026-07-23
Close Price
$30.73
Vol: 1.7M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.69
Average
25.12
Maximum
30.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 29.44 | $30.73 | 1.7M |
| 2026-07-22 | 29.31 | $30.39 | 1.8M |
| 2026-07-21 | 29.19 | $30.42 | 2.0M |
| 2026-07-20 | 29.06 | $30.40 | 2.3M |
| 2026-07-17 | 28.92 | $30.84 | 3.2M |
| 2026-07-16 | 28.72 | $30.69 | 4.1M |
| 2026-07-15 | 28.51 | $29.29 | 2.3M |
| 2026-07-14 | 28.43 | $29.00 | 1.6M |
| 2026-07-13 | 28.37 | $29.10 | 1.6M |
| 2026-07-10 | 28.29 | $28.72 | 2.2M |
| 2026-07-09 | 28.25 | $28.63 | 1.3M |
| 2026-07-08 | 28.21 | $28.21 | 2.1M |
| 2026-07-07 | 28.21 | $28.66 | 1.7M |
| 2026-07-06 | 28.16 | $28.74 | 1.3M |
| 2026-07-02 | 28.10 | $28.68 | 1.6M |
| 2026-07-01 | 28.04 | $28.90 | 2.3M |
| 2026-06-30 | 27.95 | $28.55 | 1.9M |
| 2026-06-29 | 27.89 | $28.77 | 3.0M |
| 2026-06-26 | 27.79 | $29.30 | 6.7M |
| 2026-06-25 | 27.64 | $28.71 | 1.7M |
| 2026-06-24 | 27.52 | $28.73 | 1.9M |
| 2026-06-23 | 27.40 | $28.18 | 1.6M |
| 2026-06-22 | 27.31 | $27.78 | 1.7M |
| 2026-06-18 | 27.26 | $27.65 | 3.5M |
| 2026-06-17 | 27.22 | $27.46 | 2.2M |
| 2026-06-16 | 27.20 | $28.00 | 1.4M |
| 2026-06-15 | 27.11 | $27.83 | 1.6M |
| 2026-06-12 | 27.04 | $28.25 | 1.3M |
| 2026-06-11 | 26.91 | $27.85 | 1.7M |
| 2026-06-10 | 26.81 | $27.61 | 1.6M |
| 2026-06-09 | 26.73 | $27.39 | 2.0M |
| 2026-06-08 | 26.66 | $27.04 | 1.5M |
| 2026-06-05 | 26.62 | $27.12 | 1.1M |
| 2026-06-04 | 26.57 | $26.84 | 1.5M |
| 2026-06-03 | 26.54 | $26.15 | 1.6M |
| 2026-06-02 | 26.58 | $26.75 | 1.5M |
| 2026-06-01 | 26.56 | $26.35 | 1.3M |
| 2026-05-29 | 26.58 | $26.76 | 1.7M |
| 2026-05-28 | 26.57 | $26.88 | 1.3M |
| 2026-05-27 | 26.53 | $26.68 | 1.3M |
| 2026-05-26 | 26.52 | $26.79 | 1.5M |
| 2026-05-22 | 26.49 | $26.61 | 1.2M |
| 2026-05-21 | 26.47 | $26.60 | 1.6M |
| 2026-05-20 | 26.46 | $26.58 | 1.6M |
| 2026-05-19 | 26.45 | $26.11 | 1.4M |
| 2026-05-18 | 26.48 | $26.09 | 1.1M |
| 2026-05-15 | 26.53 | $25.68 | 1.7M |
| 2026-05-14 | 26.62 | $25.85 | 1.3M |
| 2026-05-13 | 26.70 | $25.76 | 1.6M |
| 2026-05-12 | 26.79 | $26.28 | 1.4M |
| 2026-05-11 | 26.85 | $26.25 | 1.9M |
| 2026-05-08 | 26.91 | $26.76 | 1.3M |
| 2026-05-07 | 26.93 | $26.84 | 1.3M |
| 2026-05-06 | 26.94 | $27.03 | 1.4M |
| 2026-05-05 | 26.93 | $26.70 | 1.1M |
| 2026-05-04 | 26.95 | $26.54 | 1.2M |
| 2026-05-01 | 26.99 | $26.74 | 963812 |
| 2026-04-30 | 27.02 | $26.87 | 1.5M |
| 2026-04-29 | 27.04 | $26.51 | 1.5M |
| 2026-04-28 | 27.09 | $27.05 | 1.3M |
| 2026-04-27 | 27.10 | $26.78 | 1.7M |
| 2026-04-24 | 27.13 | $26.46 | 2.2M |
| 2026-04-23 | 27.20 | $26.82 | 2.4M |
| 2026-04-22 | 27.24 | $26.68 | 1.4M |
| 2026-04-21 | 27.30 | $26.86 | 2.1M |
| 2026-04-20 | 27.34 | $27.18 | 3.1M |
| 2026-04-17 | 27.36 | $26.89 | 2.5M |
| 2026-04-16 | 27.41 | $26.74 | 2.8M |
| 2026-04-15 | 27.48 | $27.67 | 1.7M |
| 2026-04-14 | 27.46 | $27.96 | 1.4M |
| 2026-04-13 | 27.41 | $28.22 | 1.2M |
| 2026-04-10 | 27.32 | $27.99 | 1.2M |
| 2026-04-09 | 27.25 | $28.57 | 1.2M |
| 2026-04-08 | 27.11 | $28.15 | 1.4M |
| 2026-04-07 | 27.01 | $27.44 | 1.0M |
| 2026-04-06 | 26.96 | $27.41 | 1.0M |
| 2026-04-02 | 26.91 | $27.17 | 1.0M |
| 2026-04-01 | 26.89 | $27.20 | 962600 |
| 2026-03-31 | 26.85 | $26.93 | 1.4M |
| 2026-03-30 | 26.84 | $26.47 | 1.2M |
| 2026-03-27 | 26.88 | $26.43 | 1.4M |
| 2026-03-26 | 26.93 | $26.73 | 1.2M |
| 2026-03-25 | 26.95 | $26.62 | 1.1M |
| 2026-03-24 | 26.99 | $26.60 | 1.1M |
| 2026-03-23 | 27.03 | $26.51 | 1.8M |
| 2026-03-20 | 27.08 | $26.12 | 3.2M |
| 2026-03-19 | 27.18 | $26.12 | 1.5M |
| 2026-03-18 | 27.29 | $26.02 | 1.4M |
| 2026-03-17 | 27.43 | $26.42 | 1.2M |
| 2026-03-16 | 27.54 | $26.37 | 1.0M |
| 2026-03-13 | 27.66 | $26.31 | 1.5M |
| 2026-03-12 | 27.80 | $26.33 | 1.5M |
| 2026-03-11 | 27.95 | $26.32 | 1.2M |
| 2026-03-10 | 28.13 | $26.70 | 1.5M |
| 2026-03-09 | 28.28 | $26.95 | 2.1M |
| 2026-03-06 | 28.42 | $26.96 | 1.4M |
| 2026-03-05 | 28.57 | $27.58 | 1.5M |
| 2026-03-04 | 28.67 | $28.02 | 1.5M |
| 2026-03-03 | 28.74 | $27.84 | 1.5M |
| 2026-03-02 | 28.84 | $27.97 | 2.4M |
| 2026-02-27 | 28.93 | $27.46 | 2.4M |
| 2026-02-26 | 29.08 | $28.87 | 1.1M |
| 2026-02-25 | 29.11 | $28.65 | 1.2M |
| 2026-02-24 | 29.15 | $28.28 | 1.3M |
| 2026-02-23 | 29.25 | $28.29 | 1.5M |
| 2026-02-20 | 29.35 | $29.40 | 1.5M |
| 2026-02-19 | 29.34 | $29.19 | 917500 |
| 2026-02-18 | 29.36 | $29.16 | 1.2M |
| 2026-02-17 | 29.38 | $29.44 | 1.1M |
| 2026-02-13 | 29.37 | $29.35 | 907136 |
| 2026-02-12 | 29.37 | $29.47 | 1.6M |
| 2026-02-11 | 29.36 | $29.71 | 1.0M |
| 2026-02-10 | 29.33 | $30.14 | 943123 |
| 2026-02-09 | 29.24 | $30.26 | 1.1M |
| 2026-02-06 | 29.13 | $30.59 | 1.4M |
| 2026-02-05 | 28.98 | $30.08 | 1.1M |
| 2026-02-04 | 28.87 | $29.96 | 1.2M |
| 2026-02-03 | 28.75 | $29.47 | 1.4M |
| 2026-02-02 | 28.67 | $29.21 | 1.2M |
| 2026-01-30 | 28.62 | $28.90 | 3.7M |
| 2026-01-29 | 28.59 | $28.94 | 1.6M |
| 2026-01-28 | 28.55 | $28.31 | 1.1M |
| 2026-01-27 | 28.58 | $28.62 | 845300 |
| 2026-01-26 | 28.57 | $28.54 | 1.2M |
| 2026-01-23 | 28.58 | $28.35 | 1.2M |
| 2026-01-22 | 28.60 | $29.32 | 1.2M |
| 2026-01-21 | 28.52 | $29.44 | 1.4M |
| 2026-01-20 | 28.43 | $28.50 | 1.1M |
| 2026-01-16 | 28.42 | $28.94 | 1.8M |
| 2026-01-15 | 28.36 | $28.87 | 1.9M |
| 2026-01-14 | 28.31 | $28.61 | 2.1M |
| 2026-01-13 | 28.28 | $28.06 | 953827 |
| 2026-01-12 | 28.30 | $28.28 | 1.6M |
| 2026-01-09 | 28.31 | $28.45 | 1.1M |
| 2026-01-08 | 28.29 | $28.75 | 1.0M |
| 2026-01-07 | 28.24 | $28.33 | 910300 |
| 2026-01-06 | 28.23 | $28.52 | 1.2M |
| 2026-01-05 | 28.20 | $28.09 | 1.1M |
| 2026-01-02 | 28.21 | $27.91 | 1.4M |
| 2025-12-31 | 28.25 | $27.78 | 951527 |
| 2025-12-30 | 28.30 | $27.99 | 968943 |
| 2025-12-29 | 28.33 | $28.14 | 1.2M |
| 2025-12-26 | 28.35 | $28.36 | 996900 |
| 2025-12-24 | 28.35 | $28.41 | 419100 |
| 2025-12-23 | 28.34 | $28.28 | 1.1M |
| 2025-12-22 | 28.35 | $28.62 | 857500 |
| 2025-12-19 | 28.32 | $28.45 | 4.1M |
| 2025-12-18 | 28.30 | $28.70 | 1.2M |
| 2025-12-17 | 28.26 | $28.88 | 1.5M |
| 2025-12-16 | 28.20 | $28.70 | 1.6M |
| 2025-12-15 | 28.14 | $28.75 | 1.1M |
| 2025-12-12 | 28.08 | $28.73 | 1.4M |
| 2025-12-11 | 28.01 | $28.62 | 1.6M |
| 2025-12-10 | 27.95 | $28.59 | 3.1M |
| 2025-12-09 | 27.88 | $27.82 | 1.6M |
| 2025-12-08 | 27.89 | $28.40 | 1.2M |
| 2025-12-05 | 27.83 | $28.39 | 666600 |
| 2025-12-04 | 27.77 | $28.52 | 1.0M |
| 2025-12-03 | 27.69 | $28.46 | 1.2M |
| 2025-12-02 | 27.61 | $27.96 | 949942 |
| 2025-12-01 | 27.58 | $28.30 | 828000 |
| 2025-11-28 | 27.50 | $28.06 | 452032 |
| 2025-11-26 | 27.44 | $28.18 | 758400 |
| 2025-11-25 | 27.36 | $28.40 | 895531 |
| 2025-11-24 | 27.26 | $27.80 | 1.2M |
| 2025-11-21 | 27.20 | $27.89 | 1.4M |
| 2025-11-20 | 27.13 | $26.92 | 834800 |
| 2025-11-19 | 27.15 | $27.09 | 1.1M |
| 2025-11-18 | 27.15 | $26.64 | 920000 |
| 2025-11-17 | 27.21 | $26.23 | 928200 |
| 2025-11-14 | 27.31 | $27.29 | 802839 |
| 2025-11-13 | 27.31 | $27.16 | 784842 |
| 2025-11-12 | 27.33 | $27.36 | 738600 |
| 2025-11-11 | 27.32 | $27.58 | 738814 |
| 2025-11-10 | 27.30 | $27.55 | 667700 |
| 2025-11-07 | 27.27 | $27.48 | 730849 |
| 2025-11-06 | 27.25 | $27.09 | 802000 |
| 2025-11-05 | 27.27 | $27.10 | 857100 |
| 2025-11-04 | 27.28 | $27.02 | 1.1M |
| 2025-11-03 | 27.31 | $27.04 | 1.1M |
| 2025-10-31 | 27.34 | $26.71 | 1.3M |
| 2025-10-30 | 27.41 | $26.72 | 1.1M |
| 2025-10-29 | 27.48 | $26.63 | 1.3M |
| 2025-10-28 | 27.57 | $27.11 | 668748 |
| 2025-10-27 | 27.62 | $27.35 | 773530 |
| 2025-10-24 | 27.64 | $27.37 | 1.2M |
| 2025-10-23 | 27.67 | $27.19 | 1.2M |
| 2025-10-22 | 27.72 | $27.04 | 1.1M |
| 2025-10-21 | 27.80 | $27.18 | 847100 |
| 2025-10-20 | 27.86 | $27.35 | 1.0M |
| 2025-10-17 | 27.91 | $27.15 | 2.2M |
| 2025-10-16 | 27.99 | $26.52 | 1.9M |
| 2025-10-15 | 28.15 | $27.45 | 1.6M |
| 2025-10-14 | 28.22 | $28.34 | 1.4M |
| 2025-10-13 | 28.21 | $27.15 | 971500 |
| 2025-10-10 | 28.32 | $26.72 | 1.1M |
| 2025-10-09 | 28.49 | $27.80 | 954200 |
| 2025-10-08 | 28.56 | $28.06 | 1.3M |
| 2025-10-07 | 28.62 | $27.90 | 929300 |
| 2025-10-06 | 28.69 | $28.20 | 1.4M |
| 2025-10-03 | 28.74 | $28.10 | 833712 |
| 2025-10-02 | 28.81 | $28.01 | 817422 |
| 2025-10-01 | 28.89 | $28.17 | 742900 |
| 2025-09-30 | 28.97 | $28.30 | 896517 |
| 2025-09-29 | 29.04 | $28.39 | 734100 |
| 2025-09-26 | 29.11 | $28.77 | 773734 |
| 2025-09-25 | 29.15 | $28.57 | 1.1M |
| 2025-09-24 | 29.21 | $28.57 | 1.1M |
| 2025-09-23 | 29.27 | $28.73 | 1.1M |
| 2025-09-22 | 29.33 | $28.95 | 990420 |
| 2025-09-19 | 29.37 | $29.28 | 3.4M |
| 2025-09-18 | 29.38 | $29.76 | 997000 |
| 2025-09-17 | 29.34 | $29.14 | 1.3M |
| 2025-09-16 | 29.36 | $28.97 | 830844 |
| 2025-09-15 | 29.40 | $29.38 | 1.3M |
| 2025-09-12 | 29.41 | $29.87 | 1.6M |
| 2025-09-11 | 29.36 | $29.39 | 937323 |
| 2025-09-10 | 29.35 | $29.51 | 934100 |
| 2025-09-09 | 29.34 | $29.22 | 671100 |
| 2025-09-08 | 29.35 | $29.62 | 857545 |
| 2025-09-05 | 29.32 | $29.86 | 1.1M |
| 2025-09-04 | 29.26 | $30.09 | 897800 |
| 2025-09-03 | 29.18 | $29.49 | 688300 |
| 2025-09-02 | 29.14 | $29.50 | 670900 |
| 2025-08-29 | 29.11 | $29.76 | 880720 |
| 2025-08-28 | 29.04 | $29.77 | 891300 |
| 2025-08-27 | 28.96 | $30.05 | 1.1M |
| 2025-08-26 | 28.84 | $29.92 | 864400 |
| 2025-08-25 | 28.73 | $29.72 | 586819 |
| 2025-08-22 | 28.63 | $29.95 | 1.3M |
| 2025-08-21 | 28.49 | $28.60 | 404446 |
| 2025-08-20 | 28.48 | $28.76 | 750700 |
| 2025-08-19 | 28.45 | $28.67 | 711411 |
| 2025-08-18 | 28.42 | $28.47 | 670500 |
| 2025-08-15 | 28.42 | $28.22 | 700900 |
| 2025-08-14 | 28.44 | $28.84 | 799901 |
| 2025-08-13 | 28.40 | $28.82 | 850500 |
| 2025-08-12 | 28.35 | $28.62 | 793200 |
| 2025-08-11 | 28.32 | $27.70 | 821521 |
| 2025-08-08 | 28.39 | $27.68 | 567729 |
| 2025-08-07 | 28.46 | $27.55 | 775701 |
| 2025-08-06 | 28.56 | $27.71 | 554203 |
| 2025-08-05 | 28.65 | $28.00 | 999700 |
| 2025-08-04 | 28.72 | $27.93 | 941700 |
| 2025-08-01 | 28.80 | $27.60 | 1.2M |
| 2025-07-31 | 28.93 | $28.16 | 1.0M |
| 2025-07-30 | 29.01 | $28.34 | 972630 |
| 2025-07-29 | 29.08 | $28.74 | 722542 |
| 2025-07-28 | 29.11 | $28.92 | 895247 |
| 2025-07-25 | 29.13 | $28.67 | 965400 |
| 2025-07-24 | 29.18 | $28.81 | 1.6M |
| 2025-07-23 | 29.22 | $29.48 | 736409 |
| 2025-07-22 | 29.19 | $29.71 | 1.1M |
| 2025-07-21 | 29.14 | $29.85 | 1.1M |
| 2025-07-18 | 29.07 | $30.19 | 2.0M |
| 2025-07-17 | 28.95 | $29.13 | 2.1M |
| 2025-07-16 | 28.93 | $28.52 | 1.6M |
| 2025-07-15 | 28.97 | $28.50 | 1.2M |
| 2025-07-14 | 29.02 | $29.51 | 977200 |
| 2025-07-11 | 28.97 | $29.35 | 918900 |
| 2025-07-10 | 28.93 | $29.75 | 990000 |
| 2025-07-09 | 28.84 | $29.68 | 864232 |
| 2025-07-08 | 28.75 | $29.73 | 1.2M |
| 2025-07-07 | 28.65 | $29.39 | 902045 |
| 2025-07-03 | 28.57 | $29.81 | 661300 |
| 2025-07-02 | 28.44 | $29.52 | 1.4M |
| 2025-07-01 | 28.33 | $29.36 | 1.0M |
| 2025-06-30 | 28.22 | $28.46 | 949300 |
| 2025-06-27 | 28.20 | $28.56 | 1.9M |
| 2025-06-26 | 28.16 | $28.64 | 1.0M |
| 2025-06-25 | 28.11 | $28.18 | 1.3M |
| 2025-06-24 | 28.10 | $28.34 | 1.2M |
| 2025-06-23 | 28.07 | $28.11 | 1.2M |
| 2025-06-20 | 28.07 | $27.63 | 1.8M |
| 2025-06-18 | 28.11 | $27.57 | 716100 |
| 2025-06-17 | 28.17 | $27.44 | 816400 |
| 2025-06-16 | 28.25 | $27.62 | 746200 |
| 2025-06-13 | 28.32 | $27.58 | 760829 |
| 2025-06-12 | 28.39 | $28.24 | 548929 |
| 2025-06-11 | 28.41 | $28.41 | 540221 |
| 2025-06-10 | 28.41 | $28.89 | 475937 |
| 2025-06-09 | 28.36 | $28.57 | 629700 |
| 2025-06-06 | 28.34 | $28.44 | 647037 |
| 2025-06-05 | 28.32 | $27.84 | 629631 |
| 2025-06-04 | 28.38 | $27.98 | 692000 |
| 2025-06-03 | 28.42 | $28.36 | 720935 |
| 2025-06-02 | 28.42 | $28.12 | 537414 |
| 2025-05-30 | 28.45 | $28.29 | 746800 |
| 2025-05-29 | 28.47 | $28.48 | 505641 |
| 2025-05-28 | 28.47 | $28.29 | 663526 |
| 2025-05-27 | 28.49 | $28.77 | 745500 |
| 2025-05-23 | 28.46 | $28.08 | 603829 |
| 2025-05-22 | 28.50 | $28.21 | 719718 |
| 2025-05-21 | 28.53 | $28.20 | 560012 |
| 2025-05-20 | 28.57 | $29.10 | 536513 |
| 2025-05-19 | 28.51 | $29.21 | 694600 |
| 2025-05-16 | 28.44 | $29.32 | 855617 |
| 2025-05-15 | 28.34 | $29.38 | 553300 |
| 2025-05-14 | 28.23 | $29.20 | 638200 |
| 2025-05-13 | 28.13 | $29.62 | 706300 |
| 2025-05-12 | 27.98 | $29.57 | 935200 |
| 2025-05-09 | 27.81 | $28.59 | 485000 |
| 2025-05-08 | 27.73 | $28.71 | 616103 |
| 2025-05-07 | 27.62 | $28.22 | 600928 |
| 2025-05-06 | 27.56 | $28.21 | 545907 |
| 2025-05-05 | 27.49 | $28.36 | 716800 |
| 2025-05-02 | 27.40 | $28.56 | 787710 |
| 2025-05-01 | 27.28 | $28.04 | 948123 |
| 2025-04-30 | 27.20 | $27.75 | 939000 |
| 2025-04-29 | 27.14 | $27.96 | 773100 |
| 2025-04-28 | 27.05 | $27.90 | 781613 |
| 2025-04-25 | 26.96 | $27.69 | 717437 |
| 2025-04-24 | 26.89 | $27.82 | 931605 |
| 2025-04-23 | 26.79 | $27.52 | 1.1M |
| 2025-04-22 | 26.71 | $27.23 | 998160 |
| 2025-04-21 | 26.66 | $26.32 | 1.2M |
| 2025-04-17 | 26.69 | $26.46 | 1.7M |
| 2025-04-16 | 26.72 | $25.98 | 1.2M |
| 2025-04-15 | 26.80 | $26.10 | 819287 |
| 2025-04-14 | 26.87 | $25.78 | 1.0M |
| 2025-04-11 | 26.98 | $25.23 | 1.6M |
| 2025-04-10 | 27.17 | $25.20 | 1.3M |
| 2025-04-09 | 27.38 | $26.69 | 1.7M |
| 2025-04-08 | 27.45 | $25.05 | 1.4M |
| 2025-04-07 | 27.70 | $25.12 | 1.7M |
| 2025-04-04 | 27.97 | $25.12 | 1.6M |
| 2025-04-03 | 28.27 | $25.83 | 1.6M |
| 2025-04-02 | 28.53 | $28.38 | 968900 |
| 2025-04-01 | 28.54 | $28.22 | 896734 |
| 2025-03-31 | 28.58 | $28.27 | 1.0M |
| 2025-03-28 | 28.61 | $28.14 | 581828 |
| 2025-03-27 | 28.66 | $28.57 | 991500 |
| 2025-03-26 | 28.67 | $28.70 | 707100 |
| 2025-03-25 | 28.67 | $28.49 | 966900 |
| 2025-03-24 | 28.69 | $28.66 | 843000 |
| 2025-03-21 | 28.69 | $28.00 | 4.7M |
| 2025-03-20 | 28.76 | $28.11 | 1.1M |
| 2025-03-19 | 28.83 | $28.61 | 1.1M |
| 2025-03-18 | 28.85 | $28.36 | 1.0M |
| 2025-03-17 | 28.90 | $28.56 | 920235 |
| 2025-03-14 | 28.94 | $28.38 | 888000 |
| 2025-03-13 | 29.00 | $27.89 | 915908 |
| 2025-03-12 | 29.11 | $27.89 | 891105 |
| 2025-03-11 | 29.24 | $27.68 | 880614 |
| 2025-03-10 | 29.41 | $28.22 | 1.4M |
| 2025-03-07 | 29.53 | $28.88 | 1.0M |
| 2025-03-06 | 29.60 | $28.72 | 1.1M |
| 2025-03-05 | 29.70 | $28.93 | 1.1M |
| 2025-03-04 | 29.78 | $28.98 | 1.5M |
| 2025-03-03 | 29.86 | $30.03 | 1.1M |
| 2025-02-28 | 29.84 | $29.95 | 1.0M |
| 2025-02-27 | 29.83 | $29.35 | 682600 |
| 2025-02-26 | 29.88 | $29.31 | 717100 |
| 2025-02-25 | 29.94 | $29.25 | 1.0M |
| 2025-02-24 | 30.01 | $29.18 | 773500 |
| 2025-02-21 | 30.10 | $29.46 | 1.1M |
| 2025-02-20 | 30.17 | $29.84 | 1.3M |
| 2025-02-19 | 30.20 | $30.05 | 982200 |
| 2025-02-18 | 30.22 | $30.15 | 981916 |
| 2025-02-14 | 30.23 | $29.97 | 1.0M |
| 2025-02-13 | 30.25 | $30.49 | 902403 |
| 2025-02-12 | 30.23 | $30.40 | 737200 |
| 2025-02-11 | 30.21 | $31.23 | 893150 |
| 2025-02-10 | 30.10 | $30.49 | 794212 |
| 2025-02-07 | 30.06 | $30.84 | 806200 |
| 2025-02-06 | 29.98 | $31.19 | 877000 |
| 2025-02-05 | 29.85 | $30.91 | 786200 |
| 2025-02-04 | 29.74 | $30.45 | 731700 |
| 2025-02-03 | 29.67 | $29.92 | 1.7M |
| 2025-01-31 | 29.64 | $30.19 | 1.7M |
| 2025-01-30 | 29.58 | $30.29 | 938642 |
| 2025-01-29 | 29.51 | $30.21 | 982710 |
| 2025-01-28 | 29.44 | $30.45 | 1.0M |
| 2025-01-27 | 29.33 | $30.46 | 918333 |
| 2025-01-24 | 29.21 | $30.06 | 946515 |
| 2025-01-23 | 29.12 | $30.04 | 1.2M |
| 2025-01-22 | 29.02 | $29.84 | 2.0M |
| 2025-01-21 | 28.94 | $30.09 | 1.4M |
| 2025-01-17 | 28.82 | $30.40 | 1.8M |
| 2025-01-16 | 28.65 | $29.44 | 2.0M |
| 2025-01-15 | 28.57 | $29.11 | 1.2M |
| 2025-01-14 | 28.51 | $28.46 | 1.2M |
| 2025-01-13 | 28.52 | $27.57 | 1.4M |
| 2025-01-10 | 28.61 | $27.23 | 1.7M |
| 2025-01-08 | 28.76 | $27.99 | 934300 |
| 2025-01-07 | 28.84 | $27.91 | 1.1M |
| 2025-01-06 | 28.94 | $28.12 | 976131 |
| 2025-01-03 | 29.03 | $28.25 | 672300 |
| 2025-01-02 | 29.11 | $27.81 | 548500 |
| 2024-12-31 | 29.24 | $28.30 | 657000 |
| 2024-12-30 | 29.34 | $28.32 | 458800 |
| 2024-12-27 | 29.45 | $28.41 | 573800 |
| 2024-12-26 | 29.56 | $28.77 | 468947 |
| 2024-12-24 | 29.64 | $28.51 | 325300 |
| 2024-12-23 | 29.76 | $28.29 | 819743 |
| 2024-12-20 | 29.92 | $28.09 | 4.2M |
| 2024-12-19 | 30.11 | $28.11 | 1.1M |
| 2024-12-18 | 30.32 | $28.35 | 1.2M |
| 2024-12-17 | 30.53 | $29.77 | 1.1M |
| 2024-12-16 | 30.61 | $30.46 | 804113 |
| 2024-12-13 | 30.62 | $30.35 | 606048 |
| 2024-12-12 | 30.65 | $30.33 | 595822 |
| 2024-12-11 | 30.69 | $30.62 | 687130 |
| 2024-12-10 | 30.69 | $30.48 | 747700 |
| 2024-12-09 | 30.72 | $30.41 | 875000 |
| 2024-12-06 | 30.75 | $31.01 | 509400 |
| 2024-12-05 | 30.72 | $31.01 | 587900 |
| 2024-12-04 | 30.69 | $31.26 | 736000 |
| 2024-12-03 | 30.63 | $31.19 | 609600 |
| 2024-12-02 | 30.57 | $31.51 | 825919 |
| 2024-11-29 | 30.47 | $31.76 | 576500 |
| 2024-11-27 | 30.34 | $31.76 | 717600 |
| 2024-11-26 | 30.19 | $32.09 | 811138 |
| 2024-11-25 | 29.99 | $32.06 | 1.4M |
| 2024-11-22 | 29.77 | $31.66 | 876105 |
| 2024-11-21 | 29.57 | $30.75 | 800000 |
| 2024-11-20 | 29.45 | $30.48 | 651925 |
| 2024-11-19 | 29.34 | $30.74 | 828500 |
| 2024-11-18 | 29.19 | $30.62 | 1.0M |
| 2024-11-15 | 29.04 | $30.84 | 1.0M |
| 2024-11-14 | 28.85 | $30.63 | 783400 |
| 2024-11-13 | 28.67 | $30.80 | 1.4M |
| 2024-11-12 | 28.44 | $31.25 | 2.4M |
| 2024-11-11 | 28.15 | $30.95 | 986738 |
| 2024-11-08 | 27.85 | $29.84 | 1.2M |
| 2024-11-07 | 27.64 | $29.41 | 1.4M |
| 2024-11-06 | 27.46 | $30.77 | 2.9M |
| 2024-11-05 | 27.11 | $27.37 | 649907 |
| 2024-11-04 | 27.08 | $26.94 | 569500 |
| 2024-11-01 | 27.10 | $27.16 | 757200 |
| 2024-10-31 | 27.09 | $27.29 | 756735 |
| 2024-10-30 | 27.07 | $27.66 | 986800 |
| 2024-10-29 | 27.00 | $27.64 | 921100 |
| 2024-10-28 | 26.94 | $27.97 | 1.0M |
| 2024-10-25 | 26.83 | $26.87 | 719301 |
| 2024-10-24 | 26.82 | $27.15 | 999400 |
| 2024-10-23 | 26.79 | $27.06 | 1.2M |
| 2024-10-22 | 26.76 | $26.75 | 1.2M |
| 2024-10-21 | 26.76 | $26.50 | 1.4M |
| 2024-10-18 | 26.79 | $26.69 | 1.1M |
| 2024-10-17 | 26.80 | $26.98 | 1.1M |
| 2024-10-16 | 26.78 | $27.45 | 1.1M |
| 2024-10-15 | 26.71 | $27.18 | 1.1M |
| 2024-10-14 | 26.66 | $26.91 | 893800 |
| 2024-10-11 | 26.64 | $26.95 | 1.1M |
| 2024-10-10 | 26.60 | $26.25 | 849511 |
| 2024-10-09 | 26.64 | $26.37 | 868300 |
| 2024-10-08 | 26.67 | $26.00 | 554500 |
| 2024-10-07 | 26.74 | $26.27 | 602900 |
| 2024-10-04 | 26.79 | $26.51 | 666303 |
| 2024-10-03 | 26.82 | $26.04 | 537000 |
| 2024-10-02 | 26.90 | $26.07 | 567312 |
| 2024-10-01 | 26.99 | $26.24 | 1.0M |
| 2024-09-30 | 27.07 | $27.09 | 880528 |
| 2024-09-27 | 27.07 | $26.83 | 669500 |
| 2024-09-26 | 27.09 | $26.82 | 707540 |
| 2024-09-25 | 27.12 | $26.64 | 747643 |
| 2024-09-24 | 27.17 | $27.09 | 716234 |
| 2024-09-23 | 27.18 | $27.56 | 753123 |
| 2024-09-20 | 27.14 | $27.43 | 3.2M |
| 2024-09-19 | 27.11 | $28.06 | 856100 |
| 2024-09-18 | 27.01 | $27.38 | 1.1M |
| 2024-09-17 | 26.97 | $27.27 | 763700 |
| 2024-09-16 | 26.94 | $27.11 | 826004 |
| 2024-09-13 | 26.92 | $26.93 | 850700 |
| 2024-09-12 | 26.92 | $26.50 | 613023 |
| 2024-09-11 | 26.96 | $26.49 | 748711 |
| 2024-09-10 | 27.01 | $26.70 | 804100 |
| 2024-09-09 | 27.05 | $26.74 | 726103 |
| 2024-09-06 | 27.08 | $26.75 | 679200 |
| 2024-09-05 | 27.11 | $27.18 | 576700 |
| 2024-09-04 | 27.11 | $27.48 | 552400 |
| 2024-09-03 | 27.07 | $27.78 | 796300 |
| 2024-08-30 | 26.99 | $27.84 | 576000 |
| 2024-08-29 | 26.90 | $27.65 | 465304 |
| 2024-08-28 | 26.83 | $27.67 | 455509 |
| 2024-08-27 | 26.74 | $27.48 | 530643 |
| 2024-08-26 | 26.66 | $27.60 | 763900 |
| 2024-08-23 | 26.56 | $27.89 | 1.2M |
| 2024-08-22 | 26.42 | $26.82 | 552300 |
| 2024-08-21 | 26.38 | $26.69 | 427027 |
| 2024-08-20 | 26.34 | $26.51 | 537200 |
| 2024-08-19 | 26.33 | $26.80 | 649426 |
| 2024-08-16 | 26.28 | $26.45 | 1.1M |
| 2024-08-15 | 26.26 | $26.17 | 1.0M |
| 2024-08-14 | 26.27 | $25.63 | 806910 |
| 2024-08-13 | 26.34 | $25.94 | 763000 |
| 2024-08-12 | 26.38 | $25.74 | 599402 |
| 2024-08-09 | 26.44 | $26.02 | 628400 |
| 2024-08-08 | 26.49 | $26.08 | 658900 |
| 2024-08-07 | 26.53 | $25.71 | 776532 |
| 2024-08-06 | 26.62 | $25.81 | 983200 |
| 2024-08-05 | 26.70 | $25.72 | 1.9M |
| 2024-08-02 | 26.81 | $26.63 | 1.9M |
| 2024-08-01 | 26.83 | $27.40 | 1.7M |
| 2024-07-31 | 26.77 | $28.33 | 1.4M |
| 2024-07-30 | 26.60 | $28.83 | 1.5M |
| 2024-07-29 | 26.37 | $28.12 | 893246 |
| 2024-07-26 | 26.18 | $28.56 | 1.2M |
| 2024-07-25 | 25.93 | $28.33 | 1.8M |
| 2024-07-24 | 25.68 | $27.69 | 1.6M |
| 2024-07-23 | 25.47 | $28.07 | 1.5M |
| 2024-07-22 | 25.19 | $27.66 | 1.4M |
| 2024-07-19 | 24.93 | $27.14 | 1.7M |
| 2024-07-18 | 24.70 | $26.67 | 2.1M |
| 2024-07-17 | 24.49 | $26.80 | 1.9M |
| 2024-07-16 | 24.25 | $26.65 | 2.4M |
| 2024-07-15 | 24.00 | $25.50 | 1.6M |
| 2024-07-12 | 23.84 | $24.84 | 1.5M |
| 2024-07-11 | 23.73 | $24.91 | 1.3M |
| 2024-07-10 | 23.61 | $24.30 | 736400 |
| 2024-07-09 | 23.54 | $23.91 | 782100 |
| 2024-07-08 | 23.50 | $23.43 | 641721 |
| 2024-07-05 | 23.51 | $23.51 | 541400 |
| 2024-07-03 | 23.50 | $23.72 | 393403 |
| 2024-07-02 | 23.48 | $24.06 | 668020 |
| 2024-07-01 | 23.42 | $23.71 | 803600 |
| 2024-06-28 | 23.39 | $23.96 | 2.9M |
| 2024-06-27 | 23.33 | $23.64 | 570649 |
| 2024-06-26 | 23.30 | $23.36 | 763800 |
| 2024-06-25 | 23.29 | $23.32 | 677906 |
| 2024-06-24 | 23.29 | $23.56 | 810400 |
| 2024-06-21 | 23.26 | $23.14 | 1.7M |
| 2024-06-20 | 23.27 | $23.20 | 764000 |
| 2024-06-18 | 23.28 | $23.10 | 925200 |
| 2024-06-17 | 23.30 | $23.03 | 800300 |
| 2024-06-14 | 23.33 | $22.82 | 658748 |
| 2024-06-13 | 23.38 | $22.88 | 493100 |
| 2024-06-12 | 23.43 | $23.17 | 1.2M |
| 2024-06-11 | 23.46 | $22.72 | 991800 |
| 2024-06-10 | 23.54 | $22.79 | 857300 |
| 2024-06-07 | 23.62 | $23.01 | 680217 |
| 2024-06-06 | 23.68 | $23.24 | 1.1M |
| 2024-06-05 | 23.73 | $23.30 | 1.7M |
| 2024-06-04 | 23.78 | $22.91 | 773525 |
| 2024-06-03 | 23.87 | $23.19 | 605900 |
| 2024-05-31 | 23.94 | $23.52 | 819621 |
| 2024-05-30 | 23.98 | $23.31 | 955700 |
| 2024-05-29 | 24.05 | $22.87 | 1.1M |
| 2024-05-28 | 24.18 | $23.57 | 640937 |
| 2024-05-24 | 24.24 | $23.74 | 712000 |
| 2024-05-23 | 24.30 | $23.54 | 674835 |
| 2024-05-22 | 24.37 | $23.94 | 730512 |
| 2024-05-21 | 24.42 | $24.25 | 803600 |
| 2024-05-20 | 24.44 | $24.15 | 838802 |
| 2024-05-17 | 24.47 | $24.72 | 614544 |
| 2024-05-16 | 24.44 | $24.65 | 594505 |
| 2024-05-15 | 24.42 | $24.84 | 644400 |
| 2024-05-14 | 24.38 | $24.77 | 639700 |
| 2024-05-13 | 24.33 | $24.70 | 612544 |
| 2024-05-10 | 24.30 | $24.84 | 637541 |
| 2024-05-09 | 24.24 | $24.80 | 815600 |
| 2024-05-08 | 24.18 | $24.62 | 1.3M |
| 2024-05-07 | 24.13 | $24.70 | 1.3M |
| 2024-05-06 | 24.07 | $24.89 | 765237 |
| 2024-05-03 | 23.99 | $24.62 | 634708 |
| 2024-05-02 | 23.92 | $24.41 | 845338 |
| 2024-05-01 | 23.87 | $24.04 | 843700 |
| 2024-04-30 | 23.85 | $23.68 | 851400 |
| 2024-04-29 | 23.87 | $24.10 | 658400 |
| 2024-04-26 | 23.85 | $24.42 | 686416 |
| 2024-04-25 | 23.79 | $24.52 | 820312 |
| 2024-04-24 | 23.71 | $24.80 | 891200 |
| 2024-04-23 | 23.59 | $24.69 | 1.1M |
| 2024-04-22 | 23.48 | $24.30 | 1.1M |
| 2024-04-19 | 23.39 | $24.01 | 1.6M |
| 2024-04-18 | 23.33 | $23.22 | 1.7M |
| 2024-04-17 | 23.34 | $22.43 | 1.1M |
| 2024-04-16 | 23.43 | $22.40 | 706200 |
| 2024-04-15 | 23.54 | $22.84 | 919700 |
| 2024-04-12 | 23.62 | $22.93 | 955900 |
| 2024-04-11 | 23.69 | $23.22 | 1.1M |
| 2024-04-10 | 23.74 | $22.96 | 1.2M |
| 2024-04-09 | 23.82 | $24.23 | 539800 |
| 2024-04-08 | 23.77 | $24.00 | 638732 |
| 2024-04-05 | 23.75 | $23.77 | 637348 |
| 2024-04-04 | 23.75 | $23.69 | 820512 |
| 2024-04-03 | 23.76 | $23.62 | 795549 |
| 2024-04-02 | 23.77 | $23.77 | 928000 |
| 2024-04-01 | 23.77 | $24.10 | 765329 |
| 2024-03-28 | 23.73 | $24.57 | 1.3M |
| 2024-03-27 | 23.65 | $24.54 | 1.3M |
| 2024-03-26 | 23.55 | $23.67 | 823402 |
| 2024-03-25 | 23.54 | $23.63 | 950100 |
| 2024-03-22 | 23.53 | $23.39 | 693400 |
| 2024-03-21 | 23.55 | $23.74 | 1.3M |
| 2024-03-20 | 23.53 | $23.72 | 927900 |
| 2024-03-19 | 23.51 | $23.07 | 718600 |
| 2024-03-18 | 23.55 | $22.99 | 1.0M |
| 2024-03-15 | 23.61 | $23.29 | 2.6M |
| 2024-03-14 | 23.64 | $23.19 | 949544 |
| 2024-03-13 | 23.69 | $23.72 | 735401 |
| 2024-03-12 | 23.69 | $23.78 | 686400 |
| 2024-03-11 | 23.68 | $23.99 | 676800 |
| 2024-03-08 | 23.65 | $23.96 | 635500 |
| 2024-03-07 | 23.61 | $23.89 | 807200 |
| 2024-03-06 | 23.58 | $23.93 | 1.3M |
| 2024-03-05 | 23.55 | $24.06 | 1.2M |
| 2024-03-04 | 23.49 | $23.13 | 1.1M |
| 2024-03-01 | 23.53 | $23.34 | 763700 |
| 2024-02-29 | 23.55 | $23.46 | 844300 |
| 2024-02-28 | 23.56 | $23.22 | 632947 |
| 2024-02-27 | 23.60 | $23.57 | 810028 |
| 2024-02-26 | 23.60 | $23.43 | 768600 |
| 2024-02-23 | 23.62 | $23.42 | 761128 |
| 2024-02-22 | 23.64 | $23.40 | 1.1M |
| 2024-02-21 | 23.67 | $23.38 | 1.1M |
| 2024-02-20 | 23.70 | $23.47 | 776733 |
| 2024-02-16 | 23.72 | $23.67 | 860600 |
| 2024-02-15 | 23.72 | $24.06 | 1.2M |
| 2024-02-14 | 23.69 | $23.30 | 992000 |
| 2024-02-13 | 23.73 | $22.78 | 1.6M |
| 2024-02-12 | 23.83 | $24.00 | 954005 |
| 2024-02-09 | 23.81 | $23.70 | 1.0M |
| 2024-02-08 | 23.82 | $23.39 | 1.0M |
| 2024-02-07 | 23.87 | $23.22 | 1.1M |
| 2024-02-06 | 23.94 | $23.05 | 1.3M |
| 2024-02-05 | 24.03 | $22.94 | 968900 |
| 2024-02-02 | 24.15 | $23.21 | 1.1M |
| 2024-02-01 | 24.24 | $23.22 | 1.7M |
| 2024-01-31 | 24.35 | $23.44 | 1.3M |
| 2024-01-30 | 24.45 | $24.54 | 822319 |
| 2024-01-29 | 24.44 | $24.84 | 624640 |
| 2024-01-26 | 24.40 | $24.64 | 727037 |
| 2024-01-25 | 24.37 | $24.62 | 822844 |
| 2024-01-24 | 24.35 | $24.83 | 829800 |
| 2024-01-23 | 24.29 | $24.77 | 985200 |
| 2024-01-22 | 24.24 | $25.09 | 1.0M |
| 2024-01-19 | 24.15 | $24.61 | 1.3M |
| 2024-01-18 | 24.11 | $23.69 | 1.3M |
| 2024-01-17 | 24.15 | $23.09 | 1.2M |
| 2024-01-16 | 24.26 | $23.10 | 1.0M |
| 2024-01-12 | 24.38 | $23.63 | 822300 |
| 2024-01-11 | 24.46 | $23.98 | 1.0M |
| 2024-01-10 | 24.52 | $24.22 | 798200 |
| 2024-01-09 | 24.55 | $24.24 | 598008 |
| 2024-01-08 | 24.58 | $24.56 | 770500 |
| 2024-01-05 | 24.58 | $24.33 | 998200 |
| 2024-01-04 | 24.61 | $24.41 | 1.3M |
| 2024-01-03 | 24.63 | $24.47 | 1.2M |
| 2024-01-02 | 24.64 | $25.33 | 1.0M |
| 2023-12-29 | 24.57 | $25.33 | 750619 |
| 2023-12-28 | 24.49 | $25.67 | 711829 |
| 2023-12-27 | 24.37 | $25.69 | 698314 |
| 2023-12-26 | 24.23 | $25.64 | 1.0M |
| 2023-12-22 | 24.08 | $25.37 | 1.2M |
| 2023-12-21 | 23.94 | $25.26 | 873400 |
| 2023-12-20 | 23.81 | $25.03 | 1.5M |
| 2023-12-19 | 23.68 | $25.44 | 1.4M |
| 2023-12-18 | 23.49 | $25.01 | 1.3M |
| 2023-12-15 | 23.33 | $24.99 | 3.0M |
| 2023-12-14 | 23.16 | $25.36 | 3.4M |
| 2023-12-13 | 22.92 | $24.72 | 2.2M |
| 2023-12-12 | 22.74 | $23.78 | 878808 |
| 2023-12-11 | 22.63 | $23.80 | 781900 |
| 2023-12-08 | 22.50 | $23.61 | 855242 |
| 2023-12-07 | 22.39 | $23.67 | 709000 |
| 2023-12-06 | 22.25 | $23.22 | 1.0M |
| 2023-12-05 | 22.15 | $23.28 | 838400 |
| 2023-12-04 | 22.03 | $23.64 | 1.2M |
| 2023-12-01 | 21.86 | $23.05 | 1.2M |
| 2023-11-30 | 21.73 | $22.18 | 716822 |
| 2023-11-29 | 21.69 | $22.29 | 1.1M |
| 2023-11-28 | 21.62 | $21.95 | 681723 |
| 2023-11-27 | 21.59 | $21.96 | 740307 |
| 2023-11-24 | 21.55 | $22.03 | 232644 |
| 2023-11-22 | 21.50 | $21.99 | 513620 |
| 2023-11-21 | 21.45 | $21.77 | 736644 |
| 2023-11-20 | 21.42 | $22.33 | 863510 |
| 2023-11-17 | 21.32 | $22.32 | 1.1M |
| 2023-11-16 | 21.21 | $22.15 | 1.0M |
| 2023-11-15 | 21.12 | $22.36 | 988703 |
| 2023-11-14 | 20.98 | $22.04 | 1.3M |
| 2023-11-13 | 20.87 | $20.74 | 596668 |
| 2023-11-10 | 20.89 | $20.77 | 644326 |
| 2023-11-09 | 20.90 | $20.77 | 696100 |
| 2023-11-08 | 20.91 | $21.06 | 763100 |
| 2023-11-07 | 20.90 | $21.23 | 645933 |
| 2023-11-06 | 20.86 | $21.34 | 938000 |
| 2023-11-03 | 20.81 | $21.70 | 891500 |
| 2023-11-02 | 20.72 | $21.03 | 990600 |
| 2023-11-01 | 20.69 | $20.24 | 1.1M |
| 2023-10-31 | 20.73 | $20.45 | 889107 |
| 2023-10-30 | 20.76 | $20.34 | 861000 |
| 2023-10-27 | 20.81 | $20.15 | 1.0M |
| 2023-10-26 | 20.88 | $20.38 | 1.2M |
| 2023-10-25 | 20.93 | $19.96 | 1.3M |
| 2023-10-24 | 21.03 | $20.20 | 1.3M |
| 2023-10-23 | 21.12 | $20.44 | 1.2M |
| 2023-10-20 | 21.19 | $20.58 | 1.7M |
| 2023-10-19 | 21.26 | $20.53 | 2.6M |
| 2023-10-18 | 21.33 | $21.18 | 919000 |
| 2023-10-17 | 21.35 | $21.72 | 1.2M |
| 2023-10-16 | 21.31 | $21.34 | 738208 |
| 2023-10-13 | 21.31 | $20.97 | 773704 |
| 2023-10-12 | 21.34 | $21.28 | 625946 |
| 2023-10-11 | 21.35 | $21.59 | 684329 |
| 2023-10-10 | 21.33 | $21.51 | 678644 |
| 2023-10-09 | 21.31 | $21.27 | 740200 |
| 2023-10-06 | 21.31 | $21.45 | 759000 |
| 2023-10-05 | 21.30 | $21.32 | 939300 |
| 2023-10-04 | 21.29 | $20.91 | 895429 |
| 2023-10-03 | 21.33 | $20.62 | 1.5M |
| 2023-10-02 | 21.41 | $20.55 | 799706 |
| 2023-09-29 | 21.50 | $20.94 | 854498 |
| 2023-09-28 | 21.56 | $20.77 | 954746 |
| 2023-09-27 | 21.64 | $20.62 | 709800 |
| 2023-09-26 | 21.75 | $20.91 | 1.2M |
| 2023-09-25 | 21.83 | $21.19 | 636600 |
| 2023-09-22 | 21.90 | $20.95 | 802714 |
| 2023-09-21 | 22.00 | $21.20 | 895045 |
| 2023-09-20 | 22.09 | $21.42 | 587600 |
| 2023-09-19 | 22.16 | $21.60 | 737800 |
| 2023-09-18 | 22.22 | $21.68 | 692738 |
| 2023-09-15 | 22.27 | $22.05 | 2.7M |
| 2023-09-14 | 22.30 | $22.18 | 794000 |
| 2023-09-13 | 22.31 | $21.76 | 939536 |
| 2023-09-12 | 22.37 | $22.06 | 888200 |
| 2023-09-11 | 22.40 | $21.89 | 1.0M |
| 2023-09-08 | 22.45 | $22.01 | 827325 |
| 2023-09-07 | 22.50 | $21.96 | 786800 |
| 2023-09-06 | 22.56 | $22.05 | 895538 |
| 2023-09-05 | 22.61 | $22.32 | 1.0M |
| 2023-09-01 | 22.64 | $22.81 | 852500 |
| 2023-08-31 | 22.62 | $22.18 | 795031 |
| 2023-08-30 | 22.67 | $22.17 | 529925 |
| 2023-08-29 | 22.72 | $22.27 | 428420 |
| 2023-08-28 | 22.77 | $22.10 | 496230 |
| 2023-08-25 | 22.84 | $21.85 | 723306 |
| 2023-08-24 | 22.94 | $21.90 | 541000 |
| 2023-08-23 | 23.05 | $21.93 | 499619 |
| 2023-08-22 | 23.17 | $21.74 | 766636 |
| 2023-08-21 | 23.32 | $22.30 | 661100 |
| 2023-08-18 | 23.43 | $22.57 | 2.1M |
| 2023-08-17 | 23.52 | $22.48 | 671800 |
| 2023-08-16 | 23.63 | $22.44 | 652400 |
| 2023-08-15 | 23.75 | $22.56 | 884300 |
| 2023-08-14 | 23.88 | $23.44 | 794300 |
| 2023-08-11 | 23.92 | $23.68 | 504429 |
| 2023-08-10 | 23.95 | $23.61 | 787600 |
| 2023-08-09 | 23.98 | $23.94 | 677000 |
| 2023-08-08 | 23.99 | $24.42 | 1.2M |
| 2023-08-07 | 23.94 | $24.33 | 646231 |
| 2023-08-04 | 23.90 | $24.40 | 1.1M |
| 2023-08-03 | 23.85 | $24.55 | 881500 |
| 2023-08-02 | 23.78 | $24.29 | 931000 |
| 2023-08-01 | 23.72 | $24.29 | 1.0M |
| 2023-07-31 | 23.66 | $24.31 | 1.0M |
| 2023-07-28 | 23.60 | $24.14 | 821800 |
| 2023-07-27 | 23.54 | $24.05 | 1.8M |
| 2023-07-26 | 23.49 | $24.09 | 2.4M |
| 2023-07-25 | 23.42 | $23.04 | 1.3M |
| 2023-07-24 | 23.46 | $23.38 | 1.0M |
| 2023-07-21 | 23.47 | $23.52 | 1.4M |
| 2023-07-20 | 23.47 | $24.14 | 1.7M |
| 2023-07-19 | 23.39 | $24.98 | 1.7M |
| 2023-07-18 | 23.23 | $24.63 | 1.8M |
| 2023-07-17 | 23.08 | $23.76 | 949411 |
| 2023-07-14 | 23.01 | $23.29 | 747430 |
| 2023-07-13 | 22.98 | $23.72 | 693626 |
| 2023-07-12 | 22.90 | $23.47 | 961844 |
| 2023-07-11 | 22.84 | $23.23 | 597700 |
| 2023-07-10 | 22.80 | $23.03 | 788900 |
| 2023-07-07 | 22.77 | $22.82 | 1.1M |
| 2023-07-06 | 22.77 | $22.57 | 828026 |
| 2023-07-05 | 22.79 | $22.99 | 1.1M |
| 2023-07-03 | 22.77 | $23.12 | 451900 |
| 2023-06-30 | 22.73 | $22.80 | 948042 |
| 2023-06-29 | 22.73 | $23.04 | 951528 |
| 2023-06-28 | 22.69 | $22.68 | 915000 |
| 2023-06-27 | 22.69 | $22.71 | 932627 |
| 2023-06-26 | 22.69 | $22.44 | 741439 |
| 2023-06-23 | 22.72 | $22.10 | 2.2M |
| 2023-06-22 | 22.78 | $22.28 | 879300 |
| 2023-06-21 | 22.84 | $22.76 | 900300 |
| 2023-06-20 | 22.85 | $23.14 | 869207 |
| 2023-06-16 | 22.81 | $23.40 | 2.9M |
| 2023-06-15 | 22.75 | $23.67 | 1.3M |
| 2023-06-14 | 22.66 | $23.54 | 1.2M |
| 2023-06-13 | 22.56 | $23.86 | 830400 |
| 2023-06-12 | 22.43 | $23.31 | 904712 |
| 2023-06-09 | 22.33 | $23.38 | 804785 |
| 2023-06-08 | 22.22 | $23.77 | 789700 |
| 2023-06-07 | 22.06 | $23.95 | 1.7M |
| 2023-06-06 | 21.86 | $23.39 | 1.5M |
| 2023-06-05 | 21.70 | $22.54 | 896827 |
| 2023-06-02 | 21.61 | $23.25 | 1.6M |
| 2023-06-01 | 21.44 | $21.99 | 982300 |
| 2023-05-31 | 21.38 | $21.47 | 1.6M |
| 2023-05-30 | 21.37 | $22.09 | 841910 |
| 2023-05-26 | 21.30 | $22.05 | 785028 |
| 2023-05-25 | 21.22 | $21.86 | 1.2M |
| 2023-05-24 | 21.15 | $21.49 | 860770 |
| 2023-05-23 | 21.12 | $21.88 | 941030 |
| 2023-05-22 | 21.03 | $21.69 | 1.7M |
| 2023-05-19 | 20.97 | $21.35 | 1.0M |
| 2023-05-18 | 20.93 | $21.82 | 1.1M |
| 2023-05-17 | 20.83 | $21.59 | 1.7M |
| 2023-05-16 | 20.75 | $20.35 | 1.3M |
| 2023-05-15 | 20.79 | $20.67 | 1.2M |
| 2023-05-12 | 20.81 | $19.92 | 942506 |
| 2023-05-11 | 20.90 | $20.09 | 1.1M |
| 2023-05-10 | 20.99 | $20.24 | 860740 |
| 2023-05-09 | 21.06 | $20.32 | 765848 |
| 2023-05-08 | 21.14 | $20.54 | 864708 |
| 2023-05-05 | 21.21 | $20.96 | 2.1M |
| 2023-05-04 | 21.23 | $20.75 | 2.9M |
| 2023-05-03 | 21.28 | $20.53 | 1.7M |
| 2023-05-02 | 21.36 | $20.23 | 1.8M |
| 2023-05-01 | 21.48 | $21.27 | 1.1M |
| 2023-04-28 | 21.50 | $21.77 | 1.2M |
| 2023-04-27 | 21.47 | $21.67 | 755400 |
| 2023-04-26 | 21.45 | $21.11 | 994800 |
| 2023-04-25 | 21.49 | $21.03 | 1.3M |
| 2023-04-24 | 21.54 | $21.48 | 996016 |
| 2023-04-21 | 21.54 | $21.74 | 1.1M |
| 2023-04-20 | 21.52 | $21.84 | 999911 |
| 2023-04-19 | 21.49 | $21.73 | 1.3M |
| 2023-04-18 | 21.47 | $20.86 | 2.0M |
| 2023-04-17 | 21.53 | $21.35 | 786500 |
| 2023-04-14 | 21.55 | $20.74 | 865500 |
| 2023-04-13 | 21.63 | $21.21 | 887105 |
| 2023-04-12 | 21.68 | $20.95 | 833232 |
| 2023-04-11 | 21.75 | $21.31 | 1.0M |
| 2023-04-10 | 21.80 | $21.35 | 945000 |
| 2023-04-06 | 21.85 | $21.14 | 1.4M |
| 2023-04-05 | 21.92 | $20.76 | 2.1M |
| 2023-04-04 | 22.05 | $21.10 | 926500 |
| 2023-04-03 | 22.15 | $21.49 | 937311 |
| 2023-03-31 | 22.21 | $21.71 | 1.2M |
| 2023-03-30 | 22.27 | $21.60 | 1.0M |
| 2023-03-29 | 22.34 | $22.17 | 1.1M |
| 2023-03-28 | 22.36 | $22.04 | 1.4M |
| 2023-03-27 | 22.39 | $22.34 | 2.1M |
| 2023-03-24 | 22.39 | $21.97 | 1.7M |
| 2023-03-23 | 22.44 | $21.31 | 1.8M |
| 2023-03-22 | 22.56 | $21.33 | 1.2M |
| 2023-03-21 | 22.69 | $22.34 | 1.5M |
| 2023-03-20 | 22.72 | $21.52 | 1.7M |
| 2023-03-17 | 22.85 | $21.16 | 4.7M |
| 2023-03-16 | 23.03 | $22.56 | 2.2M |
| 2023-03-15 | 23.08 | $21.67 | 2.4M |
| 2023-03-14 | 23.22 | $21.88 | 2.6M |
| 2023-03-13 | 23.37 | $21.64 | 3.6M |
| 2023-03-10 | 23.55 | $21.93 | 1.9M |
| 2023-03-09 | 23.72 | $21.92 | 1.3M |
| 2023-03-08 | 23.91 | $23.12 | 760700 |
| 2023-03-07 | 23.99 | $23.34 | 762400 |
| 2023-03-06 | 24.06 | $23.97 | 849833 |
| 2023-03-03 | 24.07 | $24.22 | 849500 |
| 2023-03-02 | 24.05 | $23.98 | 740500 |
| 2023-03-01 | 24.06 | $24.29 | 1.0M |
| 2023-02-28 | 24.03 | $24.10 | 967628 |
| 2023-02-27 | 24.03 | $24.13 | 532339 |
| 2023-02-24 | 24.02 | $24.04 | 600000 |
| 2023-02-23 | 24.01 | $23.96 | 563125 |
| 2023-02-22 | 24.02 | $23.91 | 901400 |
| 2023-02-21 | 24.03 | $24.07 | 780500 |
| 2023-02-17 | 24.03 | $24.57 | 798300 |
| 2023-02-16 | 23.97 | $24.21 | 714717 |
| 2023-02-15 | 23.94 | $24.50 | 504644 |
| 2023-02-14 | 23.89 | $24.12 | 440000 |
| 2023-02-13 | 23.86 | $24.52 | 466946 |
| 2023-02-10 | 23.79 | $24.14 | 412906 |
| 2023-02-09 | 23.75 | $24.14 | 557332 |
| 2023-02-08 | 23.71 | $24.61 | 566639 |
| 2023-02-07 | 23.62 | $24.94 | 706739 |
| 2023-02-06 | 23.48 | $24.67 | 679800 |
| 2023-02-03 | 23.36 | $24.97 | 912133 |
| 2023-02-02 | 23.19 | $24.92 | 798608 |
| 2023-02-01 | 23.00 | $24.15 | 1.0M |
| 2023-01-31 | 22.88 | $23.87 | 1.1M |
| 2023-01-30 | 22.78 | $23.08 | 1.3M |
| 2023-01-27 | 22.75 | $22.82 | 614317 |
| 2023-01-26 | 22.74 | $22.72 | 566945 |
| 2023-01-25 | 22.74 | $22.46 | 503437 |
| 2023-01-24 | 22.77 | $22.45 | 697303 |
| 2023-01-23 | 22.81 | $22.36 | 901600 |
| 2023-01-20 | 22.85 | $22.43 | 1.1M |
| 2023-01-19 | 22.90 | $22.26 | 715300 |
| 2023-01-18 | 22.96 | $22.53 | 730421 |
| 2023-01-17 | 23.01 | $23.12 | 533345 |
| 2023-01-13 | 23.00 | $23.42 | 536040 |
| 2023-01-12 | 22.95 | $23.35 | 575902 |
| 2023-01-11 | 22.91 | $23.06 | 730800 |
| 2023-01-10 | 22.90 | $22.75 | 503334 |
| 2023-01-09 | 22.91 | $22.48 | 532032 |
| 2023-01-06 | 22.96 | $22.72 | 708704 |
| 2023-01-05 | 22.98 | $22.03 | 565649 |
| 2023-01-04 | 23.08 | $22.36 | 693700 |
| 2023-01-03 | 23.16 | $22.46 | 618300 |
| 2022-12-30 | 23.23 | $22.79 | 565816 |
| 2022-12-29 | 23.28 | $23.05 | 666500 |
| 2022-12-28 | 23.30 | $22.54 | 424300 |
| 2022-12-27 | 23.38 | $22.71 | 407319 |
| 2022-12-23 | 23.45 | $22.83 | 611900 |
| 2022-12-22 | 23.52 | $22.63 | 531500 |
| 2022-12-21 | 23.61 | $22.91 | 804436 |
| 2022-12-20 | 23.69 | $22.58 | 769900 |
| 2022-12-19 | 23.80 | $22.35 | 801536 |
| 2022-12-16 | 23.95 | $22.35 | 4.0M |
| 2022-12-15 | 24.12 | $22.11 | 1.2M |
| 2022-12-14 | 24.34 | $22.89 | 974800 |
| 2022-12-13 | 24.49 | $23.35 | 1.2M |
| 2022-12-12 | 24.61 | $23.99 | 628400 |
| 2022-12-09 | 24.67 | $23.83 | 393919 |
| 2022-12-08 | 24.76 | $23.91 | 454800 |
| 2022-12-07 | 24.85 | $23.91 | 553201 |
| 2022-12-06 | 24.95 | $23.94 | 812124 |
| 2022-12-05 | 25.06 | $24.17 | 935218 |
| 2022-12-02 | 25.15 | $25.37 | 508400 |
| 2022-12-01 | 25.13 | $25.39 | 567900 |
| 2022-11-30 | 25.10 | $25.45 | 1.1M |
| 2022-11-29 | 25.06 | $24.95 | 581200 |
| 2022-11-28 | 25.07 | $24.93 | 645200 |
| 2022-11-25 | 25.09 | $25.50 | 200847 |
| 2022-11-23 | 25.05 | $25.18 | 396800 |
| 2022-11-22 | 25.03 | $25.17 | 563975 |
| 2022-11-21 | 25.02 | $25.04 | 499400 |
| 2022-11-18 | 25.01 | $24.89 | 1.3M |
| 2022-11-17 | 25.03 | $24.85 | 618900 |
| 2022-11-16 | 25.05 | $25.19 | 605033 |
| 2022-11-15 | 25.03 | $25.72 | 937900 |
| 2022-11-14 | 24.96 | $25.76 | 1.0M |
| 2022-11-11 | 24.87 | $25.78 | 1.2M |
| 2022-11-10 | 24.78 | $25.81 | 1.6M |
| 2022-11-09 | 24.67 | $25.00 | 786838 |
| 2022-11-08 | 24.63 | $24.88 | 865500 |
| 2022-11-07 | 24.61 | $25.12 | 701800 |
| 2022-11-04 | 24.55 | $25.14 | 853522 |
| 2022-11-03 | 24.49 | $24.60 | 763800 |
| 2022-11-02 | 24.48 | $24.64 | 1.4M |
| 2022-11-01 | 24.47 | $25.45 | 847107 |
| 2022-10-31 | 24.36 | $25.49 | 974100 |
| 2022-10-28 | 24.24 | $25.38 | 1.3M |
| 2022-10-27 | 24.12 | $24.55 | 755100 |
| 2022-10-26 | 24.08 | $24.46 | 880456 |
| 2022-10-25 | 24.04 | $24.42 | 779022 |
| 2022-10-24 | 24.00 | $24.26 | 1.3M |
| 2022-10-21 | 23.97 | $23.86 | 1.5M |
| 2022-10-20 | 23.98 | $23.70 | 1.4M |
| 2022-10-19 | 24.01 | $25.03 | 1.2M |
| 2022-10-18 | 23.90 | $25.20 | 2.0M |
| 2022-10-17 | 23.77 | $24.97 | 1.6M |
| 2022-10-14 | 23.64 | $24.24 | 1.1M |
| 2022-10-13 | 23.58 | $24.62 | 1.5M |
| 2022-10-12 | 23.47 | $23.74 | 936600 |
| 2022-10-11 | 23.44 | $23.48 | 1.1M |
| 2022-10-10 | 23.44 | $23.50 | 564100 |
| 2022-10-07 | 23.43 | $23.45 | 848905 |
| 2022-10-06 | 23.43 | $23.93 | 755100 |
| 2022-10-05 | 23.37 | $23.96 | 920500 |
| 2022-10-04 | 23.31 | $23.93 | 1.0M |
| 2022-10-03 | 23.25 | $23.01 | 955127 |
| 2022-09-30 | 23.27 | $22.51 | 1.1M |
| 2022-09-29 | 23.35 | $22.74 | 929300 |
| 2022-09-28 | 23.42 | $23.24 | 1.1M |
| 2022-09-27 | 23.43 | $22.58 | 995700 |
| 2022-09-26 | 23.52 | $22.84 | 1.1M |
| 2022-09-23 | 23.60 | $23.04 | 926705 |
| 2022-09-22 | 23.65 | $23.31 | 811000 |
| 2022-09-21 | 23.69 | $23.69 | 828200 |
| 2022-09-20 | 23.69 | $23.94 | 587800 |
| 2022-09-19 | 23.66 | $24.13 | 773170 |
| 2022-09-16 | 23.61 | $23.65 | 2.4M |
| 2022-09-15 | 23.61 | $23.68 | 699800 |
| 2022-09-14 | 23.60 | $23.34 | 712200 |
| 2022-09-13 | 23.63 | $23.30 | 752943 |
| 2022-09-12 | 23.67 | $23.87 | 817200 |
| 2022-09-09 | 23.64 | $23.56 | 710327 |
| 2022-09-08 | 23.65 | $23.48 | 787200 |
| 2022-09-07 | 23.67 | $22.79 | 734427 |
| 2022-09-06 | 23.76 | $22.30 | 912120 |
| 2022-09-02 | 23.92 | $22.97 | 922539 |
| 2022-09-01 | 24.02 | $23.34 | 911400 |
| 2022-08-31 | 24.09 | $23.53 | 1.5M |
| 2022-08-30 | 24.15 | $23.72 | 866926 |
| 2022-08-29 | 24.19 | $23.62 | 795104 |
| 2022-08-26 | 24.25 | $24.03 | 730600 |
| 2022-08-25 | 24.28 | $24.71 | 745907 |
| 2022-08-24 | 24.23 | $24.42 | 745200 |
| 2022-08-23 | 24.21 | $24.43 | 760600 |
| 2022-08-22 | 24.19 | $24.59 | 719200 |
| 2022-08-19 | 24.15 | $24.95 | 775600 |
| 2022-08-18 | 24.06 | $25.34 | 783500 |
| 2022-08-17 | 23.93 | $25.23 | 612129 |
| 2022-08-16 | 23.79 | $25.52 | 1.0M |
| 2022-08-15 | 23.61 | $25.34 | 1.0M |
| 2022-08-12 | 23.43 | $25.00 | 994526 |
| 2022-08-11 | 23.26 | $24.63 | 1.1M |
| 2022-08-10 | 23.12 | $24.36 | 1.1M |
| 2022-08-09 | 22.99 | $24.07 | 990900 |
| 2022-08-08 | 22.87 | $24.09 | 809000 |
| 2022-08-05 | 22.74 | $23.88 | 527300 |
| 2022-08-04 | 22.63 | $23.64 | 550100 |
| 2022-08-03 | 22.52 | $23.72 | 978900 |
| 2022-08-02 | 22.39 | $23.51 | 752023 |
| 2022-08-01 | 22.27 | $23.73 | 842523 |
| 2022-07-29 | 22.12 | $23.60 | 1.3M |
| 2022-07-28 | 21.97 | $23.18 | 877900 |
| 2022-07-27 | 21.84 | $23.09 | 1.7M |
| 2022-07-26 | 21.71 | $22.70 | 869883 |
| 2022-07-25 | 21.60 | $22.42 | 1.1M |
| 2022-07-22 | 21.52 | $22.19 | 1.2M |
| 2022-07-21 | 21.44 | $22.03 | 1.2M |
| 2022-07-20 | 21.38 | $22.40 | 1.4M |
| 2022-07-19 | 21.28 | $22.08 | 1.8M |
| 2022-07-18 | 21.19 | $21.45 | 843000 |
| 2022-07-15 | 21.16 | $21.28 | 1.1M |
| 2022-07-14 | 21.15 | $20.66 | 658530 |
| 2022-07-13 | 21.20 | $20.94 | 971100 |
| 2022-07-12 | 21.23 | $21.53 | 1.1M |
| 2022-07-11 | 21.20 | $21.28 | 789300 |
| 2022-07-08 | 21.19 | $21.50 | 845113 |
| 2022-07-07 | 21.16 | $21.46 | 1.1M |
| 2022-07-06 | 21.13 | $21.04 | 806234 |
| 2022-07-05 | 21.14 | $21.35 | 1.1M |
| 2022-07-01 | 21.11 | $21.10 | 1.0M |
| 2022-06-30 | 21.11 | $20.77 | 1.1M |
| 2022-06-29 | 21.15 | $20.84 | 1.4M |
| 2022-06-28 | 21.18 | $21.05 | 1.3M |
| 2022-06-27 | 21.20 | $21.48 | 1.9M |
| 2022-06-24 | 21.17 | $20.90 | 7.3M |
| 2022-06-23 | 21.20 | $20.65 | 1.5M |
| 2022-06-22 | 21.25 | $20.84 | 2.3M |
| 2022-06-21 | 21.30 | $20.84 | 2.5M |
| 2022-06-17 | 21.34 | $20.35 | 12.3M |
| 2022-06-16 | 21.45 | $20.51 | 3.6M |
| 2022-06-15 | 21.55 | $20.87 | 2.8M |
| 2022-06-14 | 21.62 | $20.48 | 1.5M |
| 2022-06-13 | 21.74 | $20.54 | 1.8M |
| 2022-06-10 | 21.87 | $20.89 | 1.5M |
| 2022-06-09 | 21.97 | $21.42 | 1.4M |
| 2022-06-08 | 22.03 | $22.20 | 1.1M |
| 2022-06-07 | 22.01 | $22.53 | 1.2M |
| 2022-06-06 | 21.95 | $22.60 | 2.3M |
| 2022-06-03 | 21.88 | $22.98 | 1.5M |
| 2022-06-02 | 21.77 | $22.82 | 1.3M |
| 2022-06-01 | 21.66 | $22.42 | 944620 |
| 2022-05-31 | 21.58 | $22.59 | 955400 |
| 2022-05-27 | 21.47 | $22.54 | 926722 |
| 2022-05-26 | 21.36 | $22.18 | 1.0M |
| 2022-05-25 | 21.27 | $21.74 | 1.3M |
| 2022-05-24 | 21.22 | $21.56 | 1.4M |
| 2022-05-23 | 21.19 | $21.69 | 2.1M |
| 2022-05-20 | 21.14 | $20.62 | 1.4M |
| 2022-05-19 | 21.19 | $20.52 | 1.3M |
| 2022-05-18 | 21.26 | $20.35 | 974300 |
| 2022-05-17 | 21.36 | $21.01 | 1.1M |
| 2022-05-16 | 21.39 | $20.29 | 1.1M |
| 2022-05-13 | 21.51 | $20.46 | 1.1M |
| 2022-05-12 | 21.62 | $20.25 | 1.6M |
| 2022-05-11 | 21.76 | $20.22 | 1.3M |
| 2022-05-10 | 21.93 | $20.67 | 1.3M |
| 2022-05-09 | 22.06 | $20.97 | 1.6M |
| 2022-05-06 | 22.17 | $21.42 | 1.3M |
| 2022-05-05 | 22.25 | $21.88 | 1.4M |
| 2022-05-04 | 22.29 | $22.73 | 1.1M |
| 2022-05-03 | 22.25 | $22.00 | 1.6M |
| 2022-05-02 | 22.27 | $21.88 | 1.1M |
| 2022-04-29 | 22.31 | $21.62 | 1.2M |
| 2022-04-28 | 22.39 | $22.47 | 1.1M |
| 2022-04-27 | 22.38 | $21.96 | 863000 |
| 2022-04-26 | 22.42 | $21.80 | 1.3M |
| 2022-04-25 | 22.49 | $22.59 | 1.2M |
| 2022-04-22 | 22.48 | $22.26 | 814926 |
| 2022-04-21 | 22.50 | $22.74 | 1.0M |
| 2022-04-20 | 22.47 | $23.32 | 582220 |
| 2022-04-19 | 22.38 | $23.02 | 721406 |
| 2022-04-18 | 22.32 | $22.18 | 775800 |
| 2022-04-14 | 22.33 | $22.11 | 698533 |
| 2022-04-13 | 22.36 | $22.07 | 676348 |
| 2022-04-12 | 22.39 | $21.88 | 666600 |
| 2022-04-11 | 22.44 | $21.94 | 813644 |
| 2022-04-08 | 22.49 | $21.74 | 754901 |
| 2022-04-07 | 22.57 | $21.48 | 965546 |
| 2022-04-06 | 22.68 | $21.97 | 773100 |
| 2022-04-05 | 22.76 | $22.29 | 887903 |
| 2022-04-04 | 22.81 | $22.58 | 978100 |
| 2022-04-01 | 22.83 | $22.55 | 1.1M |
| 2022-03-31 | 22.86 | $22.60 | 820200 |
| 2022-03-30 | 22.89 | $22.72 | 795500 |
| 2022-03-29 | 22.91 | $23.31 | 564800 |
| 2022-03-28 | 22.87 | $22.79 | 579500 |
| 2022-03-25 | 22.87 | $22.93 | 523600 |
| 2022-03-24 | 22.87 | $22.28 | 471400 |
| 2022-03-23 | 22.93 | $21.99 | 519867 |
| 2022-03-22 | 23.03 | $23.07 | 388727 |
| 2022-03-21 | 23.03 | $22.99 | 633100 |
| 2022-03-18 | 23.03 | $23.25 | 1.7M |
| 2022-03-17 | 23.01 | $23.13 | 476928 |
| 2022-03-16 | 22.99 | $23.46 | 701500 |
| 2022-03-15 | 22.94 | $23.06 | 595729 |
| 2022-03-14 | 22.93 | $22.91 | 786411 |
| 2022-03-11 | 22.93 | $23.12 | 897200 |
| 2022-03-10 | 22.91 | $22.80 | 881823 |
| 2022-03-09 | 22.93 | $22.33 | 626500 |
| 2022-03-08 | 22.99 | $21.73 | 1.1M |
| 2022-03-07 | 23.12 | $21.50 | 734841 |
| 2022-03-04 | 23.29 | $22.29 | 886628 |
| 2022-03-03 | 23.40 | $22.99 | 675900 |
| 2022-03-02 | 23.44 | $23.17 | 531426 |
| 2022-03-01 | 23.47 | $22.25 | 1.0M |
| 2022-02-28 | 23.60 | $23.41 | 755940 |
| 2022-02-25 | 23.62 | $23.62 | 583009 |
| 2022-02-24 | 23.62 | $22.57 | 940500 |
| 2022-02-23 | 23.73 | $22.91 | 496300 |
| 2022-02-22 | 23.81 | $23.25 | 541800 |
| 2022-02-18 | 23.87 | $23.48 | 431100 |
| 2022-02-17 | 23.92 | $23.22 | 470800 |
| 2022-02-16 | 23.99 | $23.91 | 309737 |
| 2022-02-15 | 24.00 | $23.91 | 618700 |
| 2022-02-14 | 24.01 | $23.52 | 541200 |
| 2022-02-11 | 24.06 | $23.79 | 462200 |
| 2022-02-10 | 24.09 | $23.76 | 530933 |
| 2022-02-09 | 24.12 | $23.97 | 440537 |
| 2022-02-08 | 24.14 | $24.44 | 747300 |
| 2022-02-07 | 24.10 | $23.79 | 571608 |
| 2022-02-04 | 24.14 | $23.64 | 430400 |
| 2022-02-03 | 24.19 | $23.44 | 372940 |
| 2022-02-02 | 24.27 | $23.59 | 552600 |
| 2022-02-01 | 24.34 | $23.81 | 532030 |
| 2022-01-31 | 24.39 | $23.56 | 950115 |
| 2022-01-28 | 24.48 | $23.24 | 787817 |
| 2022-01-27 | 24.61 | $23.40 | 697237 |
| 2022-01-26 | 24.74 | $23.94 | 733700 |
| 2022-01-25 | 24.82 | $24.29 | 686142 |
| 2022-01-24 | 24.88 | $24.55 | 729300 |
| 2022-01-21 | 24.92 | $23.93 | 762623 |
| 2022-01-20 | 25.02 | $24.04 | 597300 |
| 2022-01-19 | 25.12 | $24.87 | 787841 |
| 2022-01-18 | 25.15 | $25.68 | 713300 |
| 2022-01-14 | 25.09 | $25.74 | 504500 |
| 2022-01-13 | 25.02 | $25.69 | 495000 |
| 2022-01-12 | 24.95 | $25.31 | 538500 |
| 2022-01-11 | 24.92 | $25.51 | 444024 |
| 2022-01-10 | 24.85 | $25.46 | 564100 |
| 2022-01-07 | 24.79 | $25.78 | 444030 |
| 2022-01-06 | 24.69 | $25.86 | 604028 |
| 2022-01-05 | 24.56 | $25.11 | 643008 |
| 2022-01-04 | 24.51 | $25.31 | 465600 |
| 2022-01-03 | 24.42 | $24.79 | 485700 |
| 2021-12-31 | 24.38 | $24.35 | 281404 |
| 2021-12-30 | 24.39 | $24.35 | 394900 |
| 2021-12-29 | 24.39 | $24.60 | 269733 |
| 2021-12-28 | 24.37 | $24.55 | 353128 |
| 2021-12-27 | 24.35 | $24.52 | 373319 |
| 2021-12-23 | 24.33 | $24.36 | 322447 |
| 2021-12-22 | 24.33 | $24.14 | 766200 |
| 2021-12-21 | 24.35 | $23.74 | 685227 |
| 2021-12-20 | 24.41 | $23.48 | 814910 |
| 2021-12-17 | 24.51 | $23.88 | 2.2M |
| 2021-12-16 | 24.57 | $24.29 | 664739 |
| 2021-12-15 | 24.60 | $24.27 | 795607 |
| 2021-12-14 | 24.64 | $24.29 | 728048 |
| 2021-12-13 | 24.68 | $24.00 | 675700 |
| 2021-12-10 | 24.75 | $24.33 | 265200 |
| 2021-12-09 | 24.79 | $24.24 | 297632 |
| 2021-12-08 | 24.85 | $24.51 | 368912 |
| 2021-12-07 | 24.88 | $24.49 | 409600 |
| 2021-12-06 | 24.93 | $24.84 | 546600 |
| 2021-12-03 | 24.94 | $24.22 | 487508 |
| 2021-12-02 | 25.01 | $24.76 | 606247 |
| 2021-12-01 | 25.04 | $23.64 | 624822 |
| 2021-11-30 | 25.18 | $23.93 | 643900 |
| 2021-11-29 | 25.32 | $24.45 | 520800 |
| 2021-11-26 | 25.41 | $24.28 | 551600 |
| 2021-11-24 | 25.53 | $25.90 | 215519 |
| 2021-11-23 | 25.49 | $26.12 | 680100 |
| 2021-11-22 | 25.42 | $25.68 | 385200 |
| 2021-11-19 | 25.39 | $25.12 | 624700 |
| 2021-11-18 | 25.42 | $25.77 | 365600 |
| 2021-11-17 | 25.38 | $25.93 | 319411 |
| 2021-11-16 | 25.33 | $26.07 | 487447 |
| 2021-11-15 | 25.25 | $26.26 | 500929 |
| 2021-11-12 | 25.14 | $25.98 | 385100 |
| 2021-11-11 | 25.05 | $26.36 | 335944 |
| 2021-11-10 | 24.92 | $26.10 | 375143 |
| 2021-11-09 | 24.79 | $26.17 | 340000 |
| 2021-11-08 | 24.65 | $26.34 | 544818 |
| 2021-11-05 | 24.47 | $26.32 | 736020 |
| 2021-11-04 | 24.28 | $25.62 | 955838 |
| 2021-11-03 | 24.13 | $25.64 | 698732 |
| 2021-11-02 | 23.97 | $24.70 | 483300 |
| 2021-11-01 | 23.90 | $24.91 | 677700 |
| 2021-10-29 | 23.79 | $23.76 | 536000 |
| 2021-10-28 | 23.80 | $23.48 | 462103 |
| 2021-10-27 | 23.83 | $23.19 | 583904 |
| 2021-10-26 | 23.90 | $24.25 | 433841 |
| 2021-10-25 | 23.86 | $24.52 | 453432 |
| 2021-10-22 | 23.79 | $24.52 | 432600 |
| 2021-10-21 | 23.71 | $24.55 | 589200 |
| 2021-10-20 | 23.62 | $24.73 | 664200 |
| 2021-10-19 | 23.51 | $23.86 | 580745 |
| 2021-10-18 | 23.47 | $23.62 | 585100 |
| 2021-10-15 | 23.45 | $23.94 | 642100 |
| 2021-10-14 | 23.40 | $23.91 | 357200 |
| 2021-10-13 | 23.35 | $23.50 | 299600 |
| 2021-10-12 | 23.33 | $23.77 | 499743 |
| 2021-10-11 | 23.29 | $23.69 | 339932 |
| 2021-10-08 | 23.25 | $24.15 | 475411 |
| 2021-10-07 | 23.15 | $24.14 | 652718 |
| 2021-10-06 | 23.05 | $23.85 | 603400 |
| 2021-10-05 | 22.96 | $24.07 | 624023 |
| 2021-10-04 | 22.85 | $24.30 | 636232 |
| 2021-10-01 | 22.69 | $24.52 | 779500 |
| 2021-09-30 | 22.50 | $23.53 | 645243 |
| 2021-09-29 | 22.39 | $23.95 | 486400 |
| 2021-09-28 | 22.23 | $23.51 | 686616 |
| 2021-09-27 | 22.09 | $23.73 | 769821 |
| 2021-09-24 | 21.92 | $22.74 | 654000 |
| 2021-09-23 | 21.83 | $22.26 | 487400 |
| 2021-09-22 | 21.79 | $21.58 | 496800 |
| 2021-09-21 | 21.81 | $21.53 | 548142 |
| 2021-09-20 | 21.84 | $21.62 | 749302 |
| 2021-09-17 | 21.86 | $22.29 | 2.7M |
| 2021-09-16 | 21.82 | $22.63 | 1.0M |
| 2021-09-15 | 21.73 | $22.38 | 1.6M |
| 2021-09-14 | 21.67 | $21.04 | 513100 |
| 2021-09-13 | 21.73 | $21.41 | 438816 |
| 2021-09-10 | 21.76 | $21.08 | 494539 |
| 2021-09-09 | 21.84 | $21.50 | 505900 |
| 2021-09-08 | 21.87 | $21.51 | 532800 |
| 2021-09-07 | 21.91 | $21.79 | 458732 |
| 2021-09-03 | 21.92 | $21.82 | 469541 |
| 2021-09-02 | 21.93 | $21.70 | 477824 |
| 2021-09-01 | 21.96 | $21.91 | 438614 |
| 2021-08-31 | 21.96 | $22.15 | 594245 |
| 2021-08-30 | 21.94 | $21.88 | 515500 |
| 2021-08-27 | 21.95 | $22.33 | 609200 |
| 2021-08-26 | 21.91 | $21.80 | 417300 |
| 2021-08-25 | 21.92 | $22.23 | 585526 |
| 2021-08-24 | 21.89 | $21.90 | 389970 |
| 2021-08-23 | 21.89 | $21.81 | 390700 |
| 2021-08-20 | 21.90 | $21.69 | 447700 |
| 2021-08-19 | 21.92 | $21.29 | 472000 |
| 2021-08-18 | 21.99 | $21.50 | 485938 |
| 2021-08-17 | 22.04 | $21.87 | 483842 |
| 2021-08-16 | 22.05 | $22.05 | 407700 |
| 2021-08-13 | 22.06 | $22.06 | 397300 |
| 2021-08-12 | 22.05 | $22.22 | 631329 |
| 2021-08-11 | 22.04 | $22.43 | 703800 |
| 2021-08-10 | 22.00 | $21.96 | 611800 |
| 2021-08-09 | 22.00 | $21.71 | 532200 |
| 2021-08-06 | 22.03 | $21.87 | 444300 |
| 2021-08-05 | 22.05 | $21.21 | 456545 |
| 2021-08-04 | 22.14 | $20.85 | 436510 |
| 2021-08-03 | 22.27 | $21.34 | 761900 |
| 2021-08-02 | 22.37 | $21.06 | 602432 |
| 2021-07-30 | 22.51 | $21.18 | 573400 |
| 2021-07-29 | 22.65 | $21.56 | 463600 |
| 2021-07-28 | 22.76 | $21.50 | 620100 |
| 2021-07-27 | 22.89 | $21.31 | 587200 |
| 2021-07-26 | 23.06 | $21.56 | 664800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
29.70
2026-07-23
Close Price
$30.73
Vol: 1.7M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.59
Average
25.12
Maximum
31.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 29.70 | $30.73 | 1.7M |
| 2026-07-22 | 29.56 | $30.39 | 1.8M |
| 2026-07-21 | 29.44 | $30.42 | 2.0M |
| 2026-07-20 | 29.30 | $30.40 | 2.3M |
| 2026-07-17 | 29.16 | $30.84 | 3.2M |
| 2026-07-16 | 28.95 | $30.69 | 4.1M |
| 2026-07-15 | 28.75 | $29.29 | 2.3M |
| 2026-07-14 | 28.67 | $29.00 | 1.6M |
| 2026-07-13 | 28.62 | $29.10 | 1.6M |
| 2026-07-10 | 28.55 | $28.72 | 2.2M |
| 2026-07-09 | 28.51 | $28.63 | 1.3M |
| 2026-07-08 | 28.48 | $28.21 | 2.1M |
| 2026-07-07 | 28.48 | $28.66 | 1.7M |
| 2026-07-06 | 28.43 | $28.74 | 1.3M |
| 2026-07-02 | 28.36 | $28.68 | 1.6M |
| 2026-07-01 | 28.28 | $28.90 | 2.3M |
| 2026-06-30 | 28.18 | $28.55 | 1.9M |
| 2026-06-29 | 28.10 | $28.77 | 3.0M |
| 2026-06-26 | 27.98 | $29.30 | 6.7M |
| 2026-06-25 | 27.81 | $28.71 | 1.7M |
| 2026-06-24 | 27.68 | $28.73 | 1.9M |
| 2026-06-23 | 27.54 | $28.18 | 1.6M |
| 2026-06-22 | 27.45 | $27.78 | 1.7M |
| 2026-06-18 | 27.39 | $27.65 | 3.5M |
| 2026-06-17 | 27.33 | $27.46 | 2.2M |
| 2026-06-16 | 27.29 | $28.00 | 1.4M |
| 2026-06-15 | 27.19 | $27.83 | 1.6M |
| 2026-06-12 | 27.09 | $28.25 | 1.3M |
| 2026-06-11 | 26.94 | $27.85 | 1.7M |
| 2026-06-10 | 26.82 | $27.61 | 1.6M |
| 2026-06-09 | 26.71 | $27.39 | 2.0M |
| 2026-06-08 | 26.63 | $27.04 | 1.5M |
| 2026-06-05 | 26.57 | $27.12 | 1.1M |
| 2026-06-04 | 26.50 | $26.84 | 1.5M |
| 2026-06-03 | 26.46 | $26.15 | 1.6M |
| 2026-06-02 | 26.49 | $26.75 | 1.5M |
| 2026-06-01 | 26.47 | $26.35 | 1.3M |
| 2026-05-29 | 26.48 | $26.76 | 1.7M |
| 2026-05-28 | 26.45 | $26.88 | 1.3M |
| 2026-05-27 | 26.41 | $26.68 | 1.3M |
| 2026-05-26 | 26.39 | $26.79 | 1.5M |
| 2026-05-22 | 26.36 | $26.61 | 1.2M |
| 2026-05-21 | 26.35 | $26.60 | 1.6M |
| 2026-05-20 | 26.34 | $26.58 | 1.6M |
| 2026-05-19 | 26.33 | $26.11 | 1.4M |
| 2026-05-18 | 26.37 | $26.09 | 1.1M |
| 2026-05-15 | 26.42 | $25.68 | 1.7M |
| 2026-05-14 | 26.51 | $25.85 | 1.3M |
| 2026-05-13 | 26.59 | $25.76 | 1.6M |
| 2026-05-12 | 26.69 | $26.28 | 1.4M |
| 2026-05-11 | 26.74 | $26.25 | 1.9M |
| 2026-05-08 | 26.81 | $26.76 | 1.3M |
| 2026-05-07 | 26.84 | $26.84 | 1.3M |
| 2026-05-06 | 26.86 | $27.03 | 1.4M |
| 2026-05-05 | 26.88 | $26.70 | 1.1M |
| 2026-05-04 | 26.92 | $26.54 | 1.2M |
| 2026-05-01 | 26.99 | $26.74 | 963812 |
| 2026-04-30 | 27.04 | $26.87 | 1.5M |
| 2026-04-29 | 27.08 | $26.51 | 1.5M |
| 2026-04-28 | 27.16 | $27.05 | 1.3M |
| 2026-04-27 | 27.18 | $26.78 | 1.7M |
| 2026-04-24 | 27.23 | $26.46 | 2.2M |
| 2026-04-23 | 27.30 | $26.82 | 2.4M |
| 2026-04-22 | 27.35 | $26.68 | 1.4M |
| 2026-04-21 | 27.40 | $26.86 | 2.1M |
| 2026-04-20 | 27.44 | $27.18 | 3.1M |
| 2026-04-17 | 27.44 | $26.89 | 2.5M |
| 2026-04-16 | 27.46 | $26.74 | 2.8M |
| 2026-04-15 | 27.50 | $27.67 | 1.7M |
| 2026-04-14 | 27.44 | $27.96 | 1.4M |
| 2026-04-13 | 27.35 | $28.22 | 1.2M |
| 2026-04-10 | 27.22 | $27.99 | 1.2M |
| 2026-04-09 | 27.11 | $28.57 | 1.2M |
| 2026-04-08 | 26.93 | $28.15 | 1.4M |
| 2026-04-07 | 26.78 | $27.44 | 1.0M |
| 2026-04-06 | 26.70 | $27.41 | 1.0M |
| 2026-04-02 | 26.62 | $27.17 | 1.0M |
| 2026-04-01 | 26.56 | $27.20 | 962600 |
| 2026-03-31 | 26.51 | $26.93 | 1.4M |
| 2026-03-30 | 26.48 | $26.47 | 1.2M |
| 2026-03-27 | 26.51 | $26.43 | 1.4M |
| 2026-03-26 | 26.54 | $26.73 | 1.2M |
| 2026-03-25 | 26.56 | $26.62 | 1.1M |
| 2026-03-24 | 26.60 | $26.60 | 1.1M |
| 2026-03-23 | 26.64 | $26.51 | 1.8M |
| 2026-03-20 | 26.71 | $26.12 | 3.2M |
| 2026-03-19 | 26.82 | $26.12 | 1.5M |
| 2026-03-18 | 26.96 | $26.02 | 1.4M |
| 2026-03-17 | 27.11 | $26.42 | 1.2M |
| 2026-03-16 | 27.24 | $26.37 | 1.0M |
| 2026-03-13 | 27.39 | $26.31 | 1.5M |
| 2026-03-12 | 27.57 | $26.33 | 1.5M |
| 2026-03-11 | 27.75 | $26.32 | 1.2M |
| 2026-03-10 | 27.96 | $26.70 | 1.5M |
| 2026-03-09 | 28.14 | $26.95 | 2.1M |
| 2026-03-06 | 28.32 | $26.96 | 1.4M |
| 2026-03-05 | 28.51 | $27.58 | 1.5M |
| 2026-03-04 | 28.66 | $28.02 | 1.5M |
| 2026-03-03 | 28.77 | $27.84 | 1.5M |
| 2026-03-02 | 28.90 | $27.97 | 2.4M |
| 2026-02-27 | 29.03 | $27.46 | 2.4M |
| 2026-02-26 | 29.21 | $28.87 | 1.1M |
| 2026-02-25 | 29.26 | $28.65 | 1.2M |
| 2026-02-24 | 29.32 | $28.28 | 1.3M |
| 2026-02-23 | 29.42 | $28.29 | 1.5M |
| 2026-02-20 | 29.53 | $29.40 | 1.5M |
| 2026-02-19 | 29.52 | $29.19 | 917500 |
| 2026-02-18 | 29.54 | $29.16 | 1.2M |
| 2026-02-17 | 29.55 | $29.44 | 1.1M |
| 2026-02-13 | 29.54 | $29.35 | 907136 |
| 2026-02-12 | 29.53 | $29.47 | 1.6M |
| 2026-02-11 | 29.51 | $29.71 | 1.0M |
| 2026-02-10 | 29.46 | $30.14 | 943123 |
| 2026-02-09 | 29.36 | $30.26 | 1.1M |
| 2026-02-06 | 29.23 | $30.59 | 1.4M |
| 2026-02-05 | 29.07 | $30.08 | 1.1M |
| 2026-02-04 | 28.95 | $29.96 | 1.2M |
| 2026-02-03 | 28.83 | $29.47 | 1.4M |
| 2026-02-02 | 28.75 | $29.21 | 1.2M |
| 2026-01-30 | 28.69 | $28.90 | 3.7M |
| 2026-01-29 | 28.66 | $28.94 | 1.6M |
| 2026-01-28 | 28.61 | $28.31 | 1.1M |
| 2026-01-27 | 28.63 | $28.62 | 845300 |
| 2026-01-26 | 28.61 | $28.54 | 1.2M |
| 2026-01-23 | 28.61 | $28.35 | 1.2M |
| 2026-01-22 | 28.62 | $29.32 | 1.2M |
| 2026-01-21 | 28.53 | $29.44 | 1.4M |
| 2026-01-20 | 28.43 | $28.50 | 1.1M |
| 2026-01-16 | 28.42 | $28.94 | 1.8M |
| 2026-01-15 | 28.36 | $28.87 | 1.9M |
| 2026-01-14 | 28.31 | $28.61 | 2.1M |
| 2026-01-13 | 28.29 | $28.06 | 953827 |
| 2026-01-12 | 28.32 | $28.28 | 1.6M |
| 2026-01-09 | 28.34 | $28.45 | 1.1M |
| 2026-01-08 | 28.34 | $28.75 | 1.0M |
| 2026-01-07 | 28.30 | $28.33 | 910300 |
| 2026-01-06 | 28.31 | $28.52 | 1.2M |
| 2026-01-05 | 28.29 | $28.09 | 1.1M |
| 2026-01-02 | 28.32 | $27.91 | 1.4M |
| 2025-12-31 | 28.37 | $27.78 | 951527 |
| 2025-12-30 | 28.44 | $27.99 | 968943 |
| 2025-12-29 | 28.48 | $28.14 | 1.2M |
| 2025-12-26 | 28.51 | $28.36 | 996900 |
| 2025-12-24 | 28.52 | $28.41 | 419100 |
| 2025-12-23 | 28.52 | $28.28 | 1.1M |
| 2025-12-22 | 28.53 | $28.62 | 857500 |
| 2025-12-19 | 28.51 | $28.45 | 4.1M |
| 2025-12-18 | 28.50 | $28.70 | 1.2M |
| 2025-12-17 | 28.45 | $28.88 | 1.5M |
| 2025-12-16 | 28.38 | $28.70 | 1.6M |
| 2025-12-15 | 28.31 | $28.75 | 1.1M |
| 2025-12-12 | 28.23 | $28.73 | 1.4M |
| 2025-12-11 | 28.14 | $28.62 | 1.6M |
| 2025-12-10 | 28.06 | $28.59 | 3.1M |
| 2025-12-09 | 27.98 | $27.82 | 1.6M |
| 2025-12-08 | 27.97 | $28.40 | 1.2M |
| 2025-12-05 | 27.90 | $28.39 | 666600 |
| 2025-12-04 | 27.83 | $28.52 | 1.0M |
| 2025-12-03 | 27.73 | $28.46 | 1.2M |
| 2025-12-02 | 27.63 | $27.96 | 949942 |
| 2025-12-01 | 27.58 | $28.30 | 828000 |
| 2025-11-28 | 27.49 | $28.06 | 452032 |
| 2025-11-26 | 27.41 | $28.18 | 758400 |
| 2025-11-25 | 27.32 | $28.40 | 895531 |
| 2025-11-24 | 27.20 | $27.80 | 1.2M |
| 2025-11-21 | 27.13 | $27.89 | 1.4M |
| 2025-11-20 | 27.05 | $26.92 | 834800 |
| 2025-11-19 | 27.07 | $27.09 | 1.1M |
| 2025-11-18 | 27.07 | $26.64 | 920000 |
| 2025-11-17 | 27.11 | $26.23 | 928200 |
| 2025-11-14 | 27.20 | $27.29 | 802839 |
| 2025-11-13 | 27.19 | $27.16 | 784842 |
| 2025-11-12 | 27.19 | $27.36 | 738600 |
| 2025-11-11 | 27.16 | $27.58 | 738814 |
| 2025-11-10 | 27.13 | $27.55 | 667700 |
| 2025-11-07 | 27.09 | $27.48 | 730849 |
| 2025-11-06 | 27.05 | $27.09 | 802000 |
| 2025-11-05 | 27.06 | $27.10 | 857100 |
| 2025-11-04 | 27.07 | $27.02 | 1.1M |
| 2025-11-03 | 27.09 | $27.04 | 1.1M |
| 2025-10-31 | 27.11 | $26.71 | 1.3M |
| 2025-10-30 | 27.17 | $26.72 | 1.1M |
| 2025-10-29 | 27.24 | $26.63 | 1.3M |
| 2025-10-28 | 27.33 | $27.11 | 668748 |
| 2025-10-27 | 27.37 | $27.35 | 773530 |
| 2025-10-24 | 27.39 | $27.37 | 1.2M |
| 2025-10-23 | 27.43 | $27.19 | 1.2M |
| 2025-10-22 | 27.48 | $27.04 | 1.1M |
| 2025-10-21 | 27.56 | $27.18 | 847100 |
| 2025-10-20 | 27.62 | $27.35 | 1.0M |
| 2025-10-17 | 27.69 | $27.15 | 2.2M |
| 2025-10-16 | 27.78 | $26.52 | 1.9M |
| 2025-10-15 | 27.94 | $27.45 | 1.6M |
| 2025-10-14 | 28.03 | $28.34 | 1.4M |
| 2025-10-13 | 28.03 | $27.15 | 971500 |
| 2025-10-10 | 28.16 | $26.72 | 1.1M |
| 2025-10-09 | 28.34 | $27.80 | 954200 |
| 2025-10-08 | 28.43 | $28.06 | 1.3M |
| 2025-10-07 | 28.50 | $27.90 | 929300 |
| 2025-10-06 | 28.59 | $28.20 | 1.4M |
| 2025-10-03 | 28.66 | $28.10 | 833712 |
| 2025-10-02 | 28.75 | $28.01 | 817422 |
| 2025-10-01 | 28.86 | $28.17 | 742900 |
| 2025-09-30 | 28.95 | $28.30 | 896517 |
| 2025-09-29 | 29.04 | $28.39 | 734100 |
| 2025-09-26 | 29.13 | $28.77 | 773734 |
| 2025-09-25 | 29.19 | $28.57 | 1.1M |
| 2025-09-24 | 29.27 | $28.57 | 1.1M |
| 2025-09-23 | 29.36 | $28.73 | 1.1M |
| 2025-09-22 | 29.44 | $28.95 | 990420 |
| 2025-09-19 | 29.51 | $29.28 | 3.4M |
| 2025-09-18 | 29.53 | $29.76 | 997000 |
| 2025-09-17 | 29.51 | $29.14 | 1.3M |
| 2025-09-16 | 29.55 | $28.97 | 830844 |
| 2025-09-15 | 29.60 | $29.38 | 1.3M |
| 2025-09-12 | 29.60 | $29.87 | 1.6M |
| 2025-09-11 | 29.55 | $29.39 | 937323 |
| 2025-09-10 | 29.55 | $29.51 | 934100 |
| 2025-09-09 | 29.53 | $29.22 | 671100 |
| 2025-09-08 | 29.53 | $29.62 | 857545 |
| 2025-09-05 | 29.48 | $29.86 | 1.1M |
| 2025-09-04 | 29.40 | $30.09 | 897800 |
| 2025-09-03 | 29.29 | $29.49 | 688300 |
| 2025-09-02 | 29.22 | $29.50 | 670900 |
| 2025-08-29 | 29.15 | $29.76 | 880720 |
| 2025-08-28 | 29.04 | $29.77 | 891300 |
| 2025-08-27 | 28.92 | $30.05 | 1.1M |
| 2025-08-26 | 28.77 | $29.92 | 864400 |
| 2025-08-25 | 28.63 | $29.72 | 586819 |
| 2025-08-22 | 28.50 | $29.95 | 1.3M |
| 2025-08-21 | 28.34 | $28.60 | 404446 |
| 2025-08-20 | 28.31 | $28.76 | 750700 |
| 2025-08-19 | 28.28 | $28.67 | 711411 |
| 2025-08-18 | 28.25 | $28.47 | 670500 |
| 2025-08-15 | 28.25 | $28.22 | 700900 |
| 2025-08-14 | 28.28 | $28.84 | 799901 |
| 2025-08-13 | 28.26 | $28.82 | 850500 |
| 2025-08-12 | 28.23 | $28.62 | 793200 |
| 2025-08-11 | 28.23 | $27.70 | 821521 |
| 2025-08-08 | 28.32 | $27.68 | 567729 |
| 2025-08-07 | 28.42 | $27.55 | 775701 |
| 2025-08-06 | 28.54 | $27.71 | 554203 |
| 2025-08-05 | 28.66 | $28.00 | 999700 |
| 2025-08-04 | 28.76 | $27.93 | 941700 |
| 2025-08-01 | 28.87 | $27.60 | 1.2M |
| 2025-07-31 | 29.02 | $28.16 | 1.0M |
| 2025-07-30 | 29.13 | $28.34 | 972630 |
| 2025-07-29 | 29.22 | $28.74 | 722542 |
| 2025-07-28 | 29.28 | $28.92 | 895247 |
| 2025-07-25 | 29.31 | $28.67 | 965400 |
| 2025-07-24 | 29.37 | $28.81 | 1.6M |
| 2025-07-23 | 29.42 | $29.48 | 736409 |
| 2025-07-22 | 29.39 | $29.71 | 1.1M |
| 2025-07-21 | 29.34 | $29.85 | 1.1M |
| 2025-07-18 | 29.26 | $30.19 | 2.0M |
| 2025-07-17 | 29.13 | $29.13 | 2.1M |
| 2025-07-16 | 29.10 | $28.52 | 1.6M |
| 2025-07-15 | 29.12 | $28.50 | 1.2M |
| 2025-07-14 | 29.14 | $29.51 | 977200 |
| 2025-07-11 | 29.06 | $29.35 | 918900 |
| 2025-07-10 | 28.99 | $29.75 | 990000 |
| 2025-07-09 | 28.88 | $29.68 | 864232 |
| 2025-07-08 | 28.77 | $29.73 | 1.2M |
| 2025-07-07 | 28.64 | $29.39 | 902045 |
| 2025-07-03 | 28.54 | $29.81 | 661300 |
| 2025-07-02 | 28.40 | $29.52 | 1.4M |
| 2025-07-01 | 28.27 | $29.36 | 1.0M |
| 2025-06-30 | 28.16 | $28.46 | 949300 |
| 2025-06-27 | 28.13 | $28.56 | 1.9M |
| 2025-06-26 | 28.09 | $28.64 | 1.0M |
| 2025-06-25 | 28.04 | $28.18 | 1.3M |
| 2025-06-24 | 28.03 | $28.34 | 1.2M |
| 2025-06-23 | 28.01 | $28.11 | 1.2M |
| 2025-06-20 | 28.02 | $27.63 | 1.8M |
| 2025-06-18 | 28.07 | $27.57 | 716100 |
| 2025-06-17 | 28.13 | $27.44 | 816400 |
| 2025-06-16 | 28.22 | $27.62 | 746200 |
| 2025-06-13 | 28.29 | $27.58 | 760829 |
| 2025-06-12 | 28.38 | $28.24 | 548929 |
| 2025-06-11 | 28.41 | $28.41 | 540221 |
| 2025-06-10 | 28.43 | $28.89 | 475937 |
| 2025-06-09 | 28.41 | $28.57 | 629700 |
| 2025-06-06 | 28.42 | $28.44 | 647037 |
| 2025-06-05 | 28.44 | $27.84 | 629631 |
| 2025-06-04 | 28.52 | $27.98 | 692000 |
| 2025-06-03 | 28.59 | $28.36 | 720935 |
| 2025-06-02 | 28.62 | $28.12 | 537414 |
| 2025-05-30 | 28.68 | $28.29 | 746800 |
| 2025-05-29 | 28.72 | $28.48 | 505641 |
| 2025-05-28 | 28.74 | $28.29 | 663526 |
| 2025-05-27 | 28.77 | $28.77 | 745500 |
| 2025-05-23 | 28.75 | $28.08 | 603829 |
| 2025-05-22 | 28.80 | $28.21 | 719718 |
| 2025-05-21 | 28.84 | $28.20 | 560012 |
| 2025-05-20 | 28.87 | $29.10 | 536513 |
| 2025-05-19 | 28.81 | $29.21 | 694600 |
| 2025-05-16 | 28.72 | $29.32 | 855617 |
| 2025-05-15 | 28.61 | $29.38 | 553300 |
| 2025-05-14 | 28.48 | $29.20 | 638200 |
| 2025-05-13 | 28.35 | $29.62 | 706300 |
| 2025-05-12 | 28.16 | $29.57 | 935200 |
| 2025-05-09 | 27.95 | $28.59 | 485000 |
| 2025-05-08 | 27.82 | $28.71 | 616103 |
| 2025-05-07 | 27.68 | $28.22 | 600928 |
| 2025-05-06 | 27.56 | $28.21 | 545907 |
| 2025-05-05 | 27.43 | $28.36 | 716800 |
| 2025-05-02 | 27.27 | $28.56 | 787710 |
| 2025-05-01 | 27.08 | $28.04 | 948123 |
| 2025-04-30 | 26.93 | $27.75 | 939000 |
| 2025-04-29 | 26.82 | $27.96 | 773100 |
| 2025-04-28 | 26.69 | $27.90 | 781613 |
| 2025-04-25 | 26.57 | $27.69 | 717437 |
| 2025-04-24 | 26.47 | $27.82 | 931605 |
| 2025-04-23 | 26.36 | $27.52 | 1.1M |
| 2025-04-22 | 26.29 | $27.23 | 998160 |
| 2025-04-21 | 26.25 | $26.32 | 1.2M |
| 2025-04-17 | 26.31 | $26.46 | 1.7M |
| 2025-04-16 | 26.36 | $25.98 | 1.2M |
| 2025-04-15 | 26.46 | $26.10 | 819287 |
| 2025-04-14 | 26.57 | $25.78 | 1.0M |
| 2025-04-11 | 26.72 | $25.23 | 1.6M |
| 2025-04-10 | 26.94 | $25.20 | 1.3M |
| 2025-04-09 | 27.17 | $26.69 | 1.7M |
| 2025-04-08 | 27.27 | $25.05 | 1.4M |
| 2025-04-07 | 27.54 | $25.12 | 1.7M |
| 2025-04-04 | 27.81 | $25.12 | 1.6M |
| 2025-04-03 | 28.11 | $25.83 | 1.6M |
| 2025-04-02 | 28.34 | $28.38 | 968900 |
| 2025-04-01 | 28.34 | $28.22 | 896734 |
| 2025-03-31 | 28.36 | $28.27 | 1.0M |
| 2025-03-28 | 28.38 | $28.14 | 581828 |
| 2025-03-27 | 28.42 | $28.57 | 991500 |
| 2025-03-26 | 28.43 | $28.70 | 707100 |
| 2025-03-25 | 28.42 | $28.49 | 966900 |
| 2025-03-24 | 28.44 | $28.66 | 843000 |
| 2025-03-21 | 28.45 | $28.00 | 4.7M |
| 2025-03-20 | 28.52 | $28.11 | 1.1M |
| 2025-03-19 | 28.60 | $28.61 | 1.1M |
| 2025-03-18 | 28.63 | $28.36 | 1.0M |
| 2025-03-17 | 28.69 | $28.56 | 920235 |
| 2025-03-14 | 28.74 | $28.38 | 888000 |
| 2025-03-13 | 28.82 | $27.89 | 915908 |
| 2025-03-12 | 28.96 | $27.89 | 891105 |
| 2025-03-11 | 29.11 | $27.68 | 880614 |
| 2025-03-10 | 29.30 | $28.22 | 1.4M |
| 2025-03-07 | 29.45 | $28.88 | 1.0M |
| 2025-03-06 | 29.55 | $28.72 | 1.1M |
| 2025-03-05 | 29.67 | $28.93 | 1.1M |
| 2025-03-04 | 29.78 | $28.98 | 1.5M |
| 2025-03-03 | 29.89 | $30.03 | 1.1M |
| 2025-02-28 | 29.89 | $29.95 | 1.0M |
| 2025-02-27 | 29.91 | $29.35 | 682600 |
| 2025-02-26 | 29.99 | $29.31 | 717100 |
| 2025-02-25 | 30.08 | $29.25 | 1.0M |
| 2025-02-24 | 30.18 | $29.18 | 773500 |
| 2025-02-21 | 30.30 | $29.46 | 1.1M |
| 2025-02-20 | 30.38 | $29.84 | 1.3M |
| 2025-02-19 | 30.44 | $30.05 | 982200 |
| 2025-02-18 | 30.47 | $30.15 | 981916 |
| 2025-02-14 | 30.49 | $29.97 | 1.0M |
| 2025-02-13 | 30.53 | $30.49 | 902403 |
| 2025-02-12 | 30.51 | $30.40 | 737200 |
| 2025-02-11 | 30.49 | $31.23 | 893150 |
| 2025-02-10 | 30.38 | $30.49 | 794212 |
| 2025-02-07 | 30.32 | $30.84 | 806200 |
| 2025-02-06 | 30.21 | $31.19 | 877000 |
| 2025-02-05 | 30.05 | $30.91 | 786200 |
| 2025-02-04 | 29.91 | $30.45 | 731700 |
| 2025-02-03 | 29.80 | $29.92 | 1.7M |
| 2025-01-31 | 29.73 | $30.19 | 1.7M |
| 2025-01-30 | 29.63 | $30.29 | 938642 |
| 2025-01-29 | 29.51 | $30.21 | 982710 |
| 2025-01-28 | 29.38 | $30.45 | 1.0M |
| 2025-01-27 | 29.23 | $30.46 | 918333 |
| 2025-01-24 | 29.06 | $30.06 | 946515 |
| 2025-01-23 | 28.93 | $30.04 | 1.2M |
| 2025-01-22 | 28.79 | $29.84 | 2.0M |
| 2025-01-21 | 28.65 | $30.09 | 1.4M |
| 2025-01-17 | 28.49 | $30.40 | 1.8M |
| 2025-01-16 | 28.29 | $29.44 | 2.0M |
| 2025-01-15 | 28.19 | $29.11 | 1.2M |
| 2025-01-14 | 28.13 | $28.46 | 1.2M |
| 2025-01-13 | 28.14 | $27.57 | 1.4M |
| 2025-01-10 | 28.25 | $27.23 | 1.7M |
| 2025-01-08 | 28.40 | $27.99 | 934300 |
| 2025-01-07 | 28.50 | $27.91 | 1.1M |
| 2025-01-06 | 28.61 | $28.12 | 976131 |
| 2025-01-03 | 28.73 | $28.25 | 672300 |
| 2025-01-02 | 28.84 | $27.81 | 548500 |
| 2024-12-31 | 29.01 | $28.30 | 657000 |
| 2024-12-30 | 29.15 | $28.32 | 458800 |
| 2024-12-27 | 29.30 | $28.41 | 573800 |
| 2024-12-26 | 29.46 | $28.77 | 468947 |
| 2024-12-24 | 29.61 | $28.51 | 325300 |
| 2024-12-23 | 29.79 | $28.29 | 819743 |
| 2024-12-20 | 30.01 | $28.09 | 4.2M |
| 2024-12-19 | 30.26 | $28.11 | 1.1M |
| 2024-12-18 | 30.53 | $28.35 | 1.2M |
| 2024-12-17 | 30.78 | $29.77 | 1.1M |
| 2024-12-16 | 30.90 | $30.46 | 804113 |
| 2024-12-13 | 30.95 | $30.35 | 606048 |
| 2024-12-12 | 31.02 | $30.33 | 595822 |
| 2024-12-11 | 31.09 | $30.62 | 687130 |
| 2024-12-10 | 31.14 | $30.48 | 747700 |
| 2024-12-09 | 31.20 | $30.41 | 875000 |
| 2024-12-06 | 31.27 | $31.01 | 509400 |
| 2024-12-05 | 31.27 | $31.01 | 587900 |
| 2024-12-04 | 31.27 | $31.26 | 736000 |
| 2024-12-03 | 31.23 | $31.19 | 609600 |
| 2024-12-02 | 31.18 | $31.51 | 825919 |
| 2024-11-29 | 31.07 | $31.76 | 576500 |
| 2024-11-27 | 30.92 | $31.76 | 717600 |
| 2024-11-26 | 30.75 | $32.09 | 811138 |
| 2024-11-25 | 30.52 | $32.06 | 1.4M |
| 2024-11-22 | 30.28 | $31.66 | 876105 |
| 2024-11-21 | 30.06 | $30.75 | 800000 |
| 2024-11-20 | 29.90 | $30.48 | 651925 |
| 2024-11-19 | 29.76 | $30.74 | 828500 |
| 2024-11-18 | 29.57 | $30.62 | 1.0M |
| 2024-11-15 | 29.37 | $30.84 | 1.0M |
| 2024-11-14 | 29.13 | $30.63 | 783400 |
| 2024-11-13 | 28.90 | $30.80 | 1.4M |
| 2024-11-12 | 28.63 | $31.25 | 2.4M |
| 2024-11-11 | 28.30 | $30.95 | 986738 |
| 2024-11-08 | 27.98 | $29.84 | 1.2M |
| 2024-11-07 | 27.75 | $29.41 | 1.4M |
| 2024-11-06 | 27.54 | $30.77 | 2.9M |
| 2024-11-05 | 27.19 | $27.37 | 649907 |
| 2024-11-04 | 27.15 | $26.94 | 569500 |
| 2024-11-01 | 27.16 | $27.16 | 757200 |
| 2024-10-31 | 27.13 | $27.29 | 756735 |
| 2024-10-30 | 27.09 | $27.66 | 986800 |
| 2024-10-29 | 27.01 | $27.64 | 921100 |
| 2024-10-28 | 26.92 | $27.97 | 1.0M |
| 2024-10-25 | 26.80 | $26.87 | 719301 |
| 2024-10-24 | 26.78 | $27.15 | 999400 |
| 2024-10-23 | 26.73 | $27.06 | 1.2M |
| 2024-10-22 | 26.69 | $26.75 | 1.2M |
| 2024-10-21 | 26.68 | $26.50 | 1.4M |
| 2024-10-18 | 26.70 | $26.69 | 1.1M |
| 2024-10-17 | 26.70 | $26.98 | 1.1M |
| 2024-10-16 | 26.68 | $27.45 | 1.1M |
| 2024-10-15 | 26.62 | $27.18 | 1.1M |
| 2024-10-14 | 26.58 | $26.91 | 893800 |
| 2024-10-11 | 26.57 | $26.95 | 1.1M |
| 2024-10-10 | 26.56 | $26.25 | 849511 |
| 2024-10-09 | 26.61 | $26.37 | 868300 |
| 2024-10-08 | 26.65 | $26.00 | 554500 |
| 2024-10-07 | 26.73 | $26.27 | 602900 |
| 2024-10-04 | 26.79 | $26.51 | 666303 |
| 2024-10-03 | 26.83 | $26.04 | 537000 |
| 2024-10-02 | 26.91 | $26.07 | 567312 |
| 2024-10-01 | 27.00 | $26.24 | 1.0M |
| 2024-09-30 | 27.08 | $27.09 | 880528 |
| 2024-09-27 | 27.09 | $26.83 | 669500 |
| 2024-09-26 | 27.12 | $26.82 | 707540 |
| 2024-09-25 | 27.16 | $26.64 | 747643 |
| 2024-09-24 | 27.22 | $27.09 | 716234 |
| 2024-09-23 | 27.23 | $27.56 | 753123 |
| 2024-09-20 | 27.21 | $27.43 | 3.2M |
| 2024-09-19 | 27.19 | $28.06 | 856100 |
| 2024-09-18 | 27.11 | $27.38 | 1.1M |
| 2024-09-17 | 27.09 | $27.27 | 763700 |
| 2024-09-16 | 27.08 | $27.11 | 826004 |
| 2024-09-13 | 27.07 | $26.93 | 850700 |
| 2024-09-12 | 27.09 | $26.50 | 613023 |
| 2024-09-11 | 27.14 | $26.49 | 748711 |
| 2024-09-10 | 27.18 | $26.70 | 804100 |
| 2024-09-09 | 27.21 | $26.74 | 726103 |
| 2024-09-06 | 27.22 | $26.75 | 679200 |
| 2024-09-05 | 27.23 | $27.18 | 576700 |
| 2024-09-04 | 27.20 | $27.48 | 552400 |
| 2024-09-03 | 27.12 | $27.78 | 796300 |
| 2024-08-30 | 27.01 | $27.84 | 576000 |
| 2024-08-29 | 26.89 | $27.65 | 465304 |
| 2024-08-28 | 26.78 | $27.67 | 455509 |
| 2024-08-27 | 26.68 | $27.48 | 530643 |
| 2024-08-26 | 26.60 | $27.60 | 763900 |
| 2024-08-23 | 26.51 | $27.89 | 1.2M |
| 2024-08-22 | 26.40 | $26.82 | 552300 |
| 2024-08-21 | 26.39 | $26.69 | 427027 |
| 2024-08-20 | 26.40 | $26.51 | 537200 |
| 2024-08-19 | 26.44 | $26.80 | 649426 |
| 2024-08-16 | 26.46 | $26.45 | 1.1M |
| 2024-08-15 | 26.51 | $26.17 | 1.0M |
| 2024-08-14 | 26.59 | $25.63 | 806910 |
| 2024-08-13 | 26.72 | $25.94 | 763000 |
| 2024-08-12 | 26.83 | $25.74 | 599402 |
| 2024-08-09 | 26.96 | $26.02 | 628400 |
| 2024-08-08 | 27.06 | $26.08 | 658900 |
| 2024-08-07 | 27.14 | $25.71 | 776532 |
| 2024-08-06 | 27.25 | $25.81 | 983200 |
| 2024-08-05 | 27.35 | $25.72 | 1.9M |
| 2024-08-02 | 27.44 | $26.63 | 1.9M |
| 2024-08-01 | 27.43 | $27.40 | 1.7M |
| 2024-07-31 | 27.33 | $28.33 | 1.4M |
| 2024-07-30 | 27.12 | $28.83 | 1.5M |
| 2024-07-29 | 26.84 | $28.12 | 893246 |
| 2024-07-26 | 26.61 | $28.56 | 1.2M |
| 2024-07-25 | 26.31 | $28.33 | 1.8M |
| 2024-07-24 | 26.01 | $27.69 | 1.6M |
| 2024-07-23 | 25.75 | $28.07 | 1.5M |
| 2024-07-22 | 25.43 | $27.66 | 1.4M |
| 2024-07-19 | 25.13 | $27.14 | 1.7M |
| 2024-07-18 | 24.86 | $26.67 | 2.1M |
| 2024-07-17 | 24.62 | $26.80 | 1.9M |
| 2024-07-16 | 24.35 | $26.65 | 2.4M |
| 2024-07-15 | 24.07 | $25.50 | 1.6M |
| 2024-07-12 | 23.89 | $24.84 | 1.5M |
| 2024-07-11 | 23.77 | $24.91 | 1.3M |
| 2024-07-10 | 23.63 | $24.30 | 736400 |
| 2024-07-09 | 23.54 | $23.91 | 782100 |
| 2024-07-08 | 23.48 | $23.43 | 641721 |
| 2024-07-05 | 23.47 | $23.51 | 541400 |
| 2024-07-03 | 23.45 | $23.72 | 393403 |
| 2024-07-02 | 23.40 | $24.06 | 668020 |
| 2024-07-01 | 23.32 | $23.71 | 803600 |
| 2024-06-28 | 23.27 | $23.96 | 2.9M |
| 2024-06-27 | 23.19 | $23.64 | 570649 |
| 2024-06-26 | 23.14 | $23.36 | 763800 |
| 2024-06-25 | 23.12 | $23.32 | 677906 |
| 2024-06-24 | 23.11 | $23.56 | 810400 |
| 2024-06-21 | 23.07 | $23.14 | 1.7M |
| 2024-06-20 | 23.07 | $23.20 | 764000 |
| 2024-06-18 | 23.08 | $23.10 | 925200 |
| 2024-06-17 | 23.10 | $23.03 | 800300 |
| 2024-06-14 | 23.13 | $22.82 | 658748 |
| 2024-06-13 | 23.19 | $22.88 | 493100 |
| 2024-06-12 | 23.26 | $23.17 | 1.2M |
| 2024-06-11 | 23.30 | $22.72 | 991800 |
| 2024-06-10 | 23.40 | $22.79 | 857300 |
| 2024-06-07 | 23.50 | $23.01 | 680217 |
| 2024-06-06 | 23.59 | $23.24 | 1.1M |
| 2024-06-05 | 23.66 | $23.30 | 1.7M |
| 2024-06-04 | 23.74 | $22.91 | 773525 |
| 2024-06-03 | 23.86 | $23.19 | 605900 |
| 2024-05-31 | 23.96 | $23.52 | 819621 |
| 2024-05-30 | 24.04 | $23.31 | 955700 |
| 2024-05-29 | 24.13 | $22.87 | 1.1M |
| 2024-05-28 | 24.28 | $23.57 | 640937 |
| 2024-05-24 | 24.35 | $23.74 | 712000 |
| 2024-05-23 | 24.42 | $23.54 | 674835 |
| 2024-05-22 | 24.51 | $23.94 | 730512 |
| 2024-05-21 | 24.57 | $24.25 | 803600 |
| 2024-05-20 | 24.59 | $24.15 | 838802 |
| 2024-05-17 | 24.63 | $24.72 | 614544 |
| 2024-05-16 | 24.61 | $24.65 | 594505 |
| 2024-05-15 | 24.60 | $24.84 | 644400 |
| 2024-05-14 | 24.55 | $24.77 | 639700 |
| 2024-05-13 | 24.49 | $24.70 | 612544 |
| 2024-05-10 | 24.44 | $24.84 | 637541 |
| 2024-05-09 | 24.36 | $24.80 | 815600 |
| 2024-05-08 | 24.28 | $24.62 | 1.3M |
| 2024-05-07 | 24.21 | $24.70 | 1.3M |
| 2024-05-06 | 24.12 | $24.89 | 765237 |
| 2024-05-03 | 24.02 | $24.62 | 634708 |
| 2024-05-02 | 23.94 | $24.41 | 845338 |
| 2024-05-01 | 23.87 | $24.04 | 843700 |
| 2024-04-30 | 23.84 | $23.68 | 851400 |
| 2024-04-29 | 23.84 | $24.10 | 658400 |
| 2024-04-26 | 23.80 | $24.42 | 686416 |
| 2024-04-25 | 23.73 | $24.52 | 820312 |
| 2024-04-24 | 23.65 | $24.80 | 891200 |
| 2024-04-23 | 23.54 | $24.69 | 1.1M |
| 2024-04-22 | 23.44 | $24.30 | 1.1M |
| 2024-04-19 | 23.37 | $24.01 | 1.6M |
| 2024-04-18 | 23.32 | $23.22 | 1.7M |
| 2024-04-17 | 23.35 | $22.43 | 1.1M |
| 2024-04-16 | 23.47 | $22.40 | 706200 |
| 2024-04-15 | 23.58 | $22.84 | 919700 |
| 2024-04-12 | 23.66 | $22.93 | 955900 |
| 2024-04-11 | 23.73 | $23.22 | 1.1M |
| 2024-04-10 | 23.77 | $22.96 | 1.2M |
| 2024-04-09 | 23.84 | $24.23 | 539800 |
| 2024-04-08 | 23.80 | $24.00 | 638732 |
| 2024-04-05 | 23.77 | $23.77 | 637348 |
| 2024-04-04 | 23.76 | $23.69 | 820512 |
| 2024-04-03 | 23.77 | $23.62 | 795549 |
| 2024-04-02 | 23.78 | $23.77 | 928000 |
| 2024-04-01 | 23.77 | $24.10 | 765329 |
| 2024-03-28 | 23.73 | $24.57 | 1.3M |
| 2024-03-27 | 23.64 | $24.54 | 1.3M |
| 2024-03-26 | 23.55 | $23.67 | 823402 |
| 2024-03-25 | 23.54 | $23.63 | 950100 |
| 2024-03-22 | 23.53 | $23.39 | 693400 |
| 2024-03-21 | 23.55 | $23.74 | 1.3M |
| 2024-03-20 | 23.53 | $23.72 | 927900 |
| 2024-03-19 | 23.51 | $23.07 | 718600 |
| 2024-03-18 | 23.55 | $22.99 | 1.0M |
| 2024-03-15 | 23.60 | $23.29 | 2.6M |
| 2024-03-14 | 23.63 | $23.19 | 949544 |
| 2024-03-13 | 23.67 | $23.72 | 735401 |
| 2024-03-12 | 23.66 | $23.78 | 686400 |
| 2024-03-11 | 23.64 | $23.99 | 676800 |
| 2024-03-08 | 23.60 | $23.96 | 635500 |
| 2024-03-07 | 23.56 | $23.89 | 807200 |
| 2024-03-06 | 23.52 | $23.93 | 1.3M |
| 2024-03-05 | 23.47 | $24.06 | 1.2M |
| 2024-03-04 | 23.41 | $23.13 | 1.1M |
| 2024-03-01 | 23.44 | $23.34 | 763700 |
| 2024-02-29 | 23.44 | $23.46 | 844300 |
| 2024-02-28 | 23.44 | $23.22 | 632947 |
| 2024-02-27 | 23.46 | $23.57 | 810028 |
| 2024-02-26 | 23.45 | $23.43 | 768600 |
| 2024-02-23 | 23.47 | $23.42 | 761128 |
| 2024-02-22 | 23.49 | $23.40 | 1.1M |
| 2024-02-21 | 23.52 | $23.38 | 1.1M |
| 2024-02-20 | 23.56 | $23.47 | 776733 |
| 2024-02-16 | 23.60 | $23.67 | 860600 |
| 2024-02-15 | 23.62 | $24.06 | 1.2M |
| 2024-02-14 | 23.60 | $23.30 | 992000 |
| 2024-02-13 | 23.66 | $22.78 | 1.6M |
| 2024-02-12 | 23.77 | $24.00 | 954005 |
| 2024-02-09 | 23.75 | $23.70 | 1.0M |
| 2024-02-08 | 23.77 | $23.39 | 1.0M |
| 2024-02-07 | 23.82 | $23.22 | 1.1M |
| 2024-02-06 | 23.90 | $23.05 | 1.3M |
| 2024-02-05 | 23.99 | $22.94 | 968900 |
| 2024-02-02 | 24.11 | $23.21 | 1.1M |
| 2024-02-01 | 24.20 | $23.22 | 1.7M |
| 2024-01-31 | 24.30 | $23.44 | 1.3M |
| 2024-01-30 | 24.39 | $24.54 | 822319 |
| 2024-01-29 | 24.37 | $24.84 | 624640 |
| 2024-01-26 | 24.33 | $24.64 | 727037 |
| 2024-01-25 | 24.32 | $24.62 | 822844 |
| 2024-01-24 | 24.31 | $24.83 | 829800 |
| 2024-01-23 | 24.28 | $24.77 | 985200 |
| 2024-01-22 | 24.27 | $25.09 | 1.0M |
| 2024-01-19 | 24.22 | $24.61 | 1.3M |
| 2024-01-18 | 24.22 | $23.69 | 1.3M |
| 2024-01-17 | 24.32 | $23.09 | 1.2M |
| 2024-01-16 | 24.48 | $23.10 | 1.0M |
| 2024-01-12 | 24.65 | $23.63 | 822300 |
| 2024-01-11 | 24.77 | $23.98 | 1.0M |
| 2024-01-10 | 24.87 | $24.22 | 798200 |
| 2024-01-09 | 24.93 | $24.24 | 598008 |
| 2024-01-08 | 24.99 | $24.56 | 770500 |
| 2024-01-05 | 25.02 | $24.33 | 998200 |
| 2024-01-04 | 25.07 | $24.41 | 1.3M |
| 2024-01-03 | 25.10 | $24.47 | 1.2M |
| 2024-01-02 | 25.12 | $25.33 | 1.0M |
| 2023-12-29 | 25.05 | $25.33 | 750619 |
| 2023-12-28 | 24.96 | $25.67 | 711829 |
| 2023-12-27 | 24.82 | $25.69 | 698314 |
| 2023-12-26 | 24.67 | $25.64 | 1.0M |
| 2023-12-22 | 24.50 | $25.37 | 1.2M |
| 2023-12-21 | 24.34 | $25.26 | 873400 |
| 2023-12-20 | 24.18 | $25.03 | 1.5M |
| 2023-12-19 | 24.02 | $25.44 | 1.4M |
| 2023-12-18 | 23.81 | $25.01 | 1.3M |
| 2023-12-15 | 23.63 | $24.99 | 3.0M |
| 2023-12-14 | 23.44 | $25.36 | 3.4M |
| 2023-12-13 | 23.19 | $24.72 | 2.2M |
| 2023-12-12 | 23.00 | $23.78 | 878808 |
| 2023-12-11 | 22.88 | $23.80 | 781900 |
| 2023-12-08 | 22.74 | $23.61 | 855242 |
| 2023-12-07 | 22.61 | $23.67 | 709000 |
| 2023-12-06 | 22.46 | $23.22 | 1.0M |
| 2023-12-05 | 22.34 | $23.28 | 838400 |
| 2023-12-04 | 22.21 | $23.64 | 1.2M |
| 2023-12-01 | 22.04 | $23.05 | 1.2M |
| 2023-11-30 | 21.91 | $22.18 | 716822 |
| 2023-11-29 | 21.85 | $22.29 | 1.1M |
| 2023-11-28 | 21.78 | $21.95 | 681723 |
| 2023-11-27 | 21.73 | $21.96 | 740307 |
| 2023-11-24 | 21.67 | $22.03 | 232644 |
| 2023-11-22 | 21.60 | $21.99 | 513620 |
| 2023-11-21 | 21.52 | $21.77 | 736644 |
| 2023-11-20 | 21.45 | $22.33 | 863510 |
| 2023-11-17 | 21.32 | $22.32 | 1.1M |
| 2023-11-16 | 21.19 | $22.15 | 1.0M |
| 2023-11-15 | 21.06 | $22.36 | 988703 |
| 2023-11-14 | 20.91 | $22.04 | 1.3M |
| 2023-11-13 | 20.79 | $20.74 | 596668 |
| 2023-11-10 | 20.79 | $20.77 | 644326 |
| 2023-11-09 | 20.79 | $20.77 | 696100 |
| 2023-11-08 | 20.79 | $21.06 | 763100 |
| 2023-11-07 | 20.77 | $21.23 | 645933 |
| 2023-11-06 | 20.73 | $21.34 | 938000 |
| 2023-11-03 | 20.69 | $21.70 | 891500 |
| 2023-11-02 | 20.60 | $21.03 | 990600 |
| 2023-11-01 | 20.59 | $20.24 | 1.1M |
| 2023-10-31 | 20.65 | $20.45 | 889107 |
| 2023-10-30 | 20.69 | $20.34 | 861000 |
| 2023-10-27 | 20.74 | $20.15 | 1.0M |
| 2023-10-26 | 20.82 | $20.38 | 1.2M |
| 2023-10-25 | 20.87 | $19.96 | 1.3M |
| 2023-10-24 | 20.97 | $20.20 | 1.3M |
| 2023-10-23 | 21.05 | $20.44 | 1.2M |
| 2023-10-20 | 21.11 | $20.58 | 1.7M |
| 2023-10-19 | 21.16 | $20.53 | 2.6M |
| 2023-10-18 | 21.21 | $21.18 | 919000 |
| 2023-10-17 | 21.21 | $21.72 | 1.2M |
| 2023-10-16 | 21.15 | $21.34 | 738208 |
| 2023-10-13 | 21.13 | $20.97 | 773704 |
| 2023-10-12 | 21.15 | $21.28 | 625946 |
| 2023-10-11 | 21.15 | $21.59 | 684329 |
| 2023-10-10 | 21.11 | $21.51 | 678644 |
| 2023-10-09 | 21.09 | $21.27 | 740200 |
| 2023-10-06 | 21.10 | $21.45 | 759000 |
| 2023-10-05 | 21.08 | $21.32 | 939300 |
| 2023-10-04 | 21.09 | $20.91 | 895429 |
| 2023-10-03 | 21.14 | $20.62 | 1.5M |
| 2023-10-02 | 21.22 | $20.55 | 799706 |
| 2023-09-29 | 21.32 | $20.94 | 854498 |
| 2023-09-28 | 21.39 | $20.77 | 954746 |
| 2023-09-27 | 21.49 | $20.62 | 709800 |
| 2023-09-26 | 21.60 | $20.91 | 1.2M |
| 2023-09-25 | 21.70 | $21.19 | 636600 |
| 2023-09-22 | 21.77 | $20.95 | 802714 |
| 2023-09-21 | 21.86 | $21.20 | 895045 |
| 2023-09-20 | 21.94 | $21.42 | 587600 |
| 2023-09-19 | 22.00 | $21.60 | 737800 |
| 2023-09-18 | 22.04 | $21.68 | 692738 |
| 2023-09-15 | 22.08 | $22.05 | 2.7M |
| 2023-09-14 | 22.09 | $22.18 | 794000 |
| 2023-09-13 | 22.09 | $21.76 | 939536 |
| 2023-09-12 | 22.13 | $22.06 | 888200 |
| 2023-09-11 | 22.14 | $21.89 | 1.0M |
| 2023-09-08 | 22.19 | $22.01 | 827325 |
| 2023-09-07 | 22.23 | $21.96 | 786800 |
| 2023-09-06 | 22.28 | $22.05 | 895538 |
| 2023-09-05 | 22.33 | $22.32 | 1.0M |
| 2023-09-01 | 22.37 | $22.81 | 852500 |
| 2023-08-31 | 22.37 | $22.18 | 795031 |
| 2023-08-30 | 22.45 | $22.17 | 529925 |
| 2023-08-29 | 22.53 | $22.27 | 428420 |
| 2023-08-28 | 22.61 | $22.10 | 496230 |
| 2023-08-25 | 22.72 | $21.85 | 723306 |
| 2023-08-24 | 22.87 | $21.90 | 541000 |
| 2023-08-23 | 23.02 | $21.93 | 499619 |
| 2023-08-22 | 23.17 | $21.74 | 766636 |
| 2023-08-21 | 23.35 | $22.30 | 661100 |
| 2023-08-18 | 23.49 | $22.57 | 2.1M |
| 2023-08-17 | 23.60 | $22.48 | 671800 |
| 2023-08-16 | 23.73 | $22.44 | 652400 |
| 2023-08-15 | 23.87 | $22.56 | 884300 |
| 2023-08-14 | 24.02 | $23.44 | 794300 |
| 2023-08-11 | 24.08 | $23.68 | 504429 |
| 2023-08-10 | 24.11 | $23.61 | 787600 |
| 2023-08-09 | 24.16 | $23.94 | 677000 |
| 2023-08-08 | 24.17 | $24.42 | 1.2M |
| 2023-08-07 | 24.12 | $24.33 | 646231 |
| 2023-08-04 | 24.08 | $24.40 | 1.1M |
| 2023-08-03 | 24.03 | $24.55 | 881500 |
| 2023-08-02 | 23.95 | $24.29 | 931000 |
| 2023-08-01 | 23.89 | $24.29 | 1.0M |
| 2023-07-31 | 23.83 | $24.31 | 1.0M |
| 2023-07-28 | 23.76 | $24.14 | 821800 |
| 2023-07-27 | 23.69 | $24.05 | 1.8M |
| 2023-07-26 | 23.63 | $24.09 | 2.4M |
| 2023-07-25 | 23.56 | $23.04 | 1.3M |
| 2023-07-24 | 23.59 | $23.38 | 1.0M |
| 2023-07-21 | 23.58 | $23.52 | 1.4M |
| 2023-07-20 | 23.55 | $24.14 | 1.7M |
| 2023-07-19 | 23.45 | $24.98 | 1.7M |
| 2023-07-18 | 23.26 | $24.63 | 1.8M |
| 2023-07-17 | 23.10 | $23.76 | 949411 |
| 2023-07-14 | 23.03 | $23.29 | 747430 |
| 2023-07-13 | 23.00 | $23.72 | 693626 |
| 2023-07-12 | 22.93 | $23.47 | 961844 |
| 2023-07-11 | 22.88 | $23.23 | 597700 |
| 2023-07-10 | 22.86 | $23.03 | 788900 |
| 2023-07-07 | 22.86 | $22.82 | 1.1M |
| 2023-07-06 | 22.88 | $22.57 | 828026 |
| 2023-07-05 | 22.93 | $22.99 | 1.1M |
| 2023-07-03 | 22.94 | $23.12 | 451900 |
| 2023-06-30 | 22.94 | $22.80 | 948042 |
| 2023-06-29 | 22.97 | $23.04 | 951528 |
| 2023-06-28 | 22.96 | $22.68 | 915000 |
| 2023-06-27 | 22.99 | $22.71 | 932627 |
| 2023-06-26 | 23.01 | $22.44 | 741439 |
| 2023-06-23 | 23.05 | $22.10 | 2.2M |
| 2023-06-22 | 23.12 | $22.28 | 879300 |
| 2023-06-21 | 23.17 | $22.76 | 900300 |
| 2023-06-20 | 23.18 | $23.14 | 869207 |
| 2023-06-16 | 23.13 | $23.40 | 2.9M |
| 2023-06-15 | 23.06 | $23.67 | 1.3M |
| 2023-06-14 | 22.95 | $23.54 | 1.2M |
| 2023-06-13 | 22.84 | $23.86 | 830400 |
| 2023-06-12 | 22.68 | $23.31 | 904712 |
| 2023-06-09 | 22.56 | $23.38 | 804785 |
| 2023-06-08 | 22.41 | $23.77 | 789700 |
| 2023-06-07 | 22.21 | $23.95 | 1.7M |
| 2023-06-06 | 21.98 | $23.39 | 1.5M |
| 2023-06-05 | 21.79 | $22.54 | 896827 |
| 2023-06-02 | 21.67 | $23.25 | 1.6M |
| 2023-06-01 | 21.47 | $21.99 | 982300 |
| 2023-05-31 | 21.38 | $21.47 | 1.6M |
| 2023-05-30 | 21.34 | $22.09 | 841910 |
| 2023-05-26 | 21.23 | $22.05 | 785028 |
| 2023-05-25 | 21.13 | $21.86 | 1.2M |
| 2023-05-24 | 21.04 | $21.49 | 860770 |
| 2023-05-23 | 20.99 | $21.88 | 941030 |
| 2023-05-22 | 20.90 | $21.69 | 1.7M |
| 2023-05-19 | 20.82 | $21.35 | 1.0M |
| 2023-05-18 | 20.78 | $21.82 | 1.1M |
| 2023-05-17 | 20.69 | $21.59 | 1.7M |
| 2023-05-16 | 20.63 | $20.35 | 1.3M |
| 2023-05-15 | 20.68 | $20.67 | 1.2M |
| 2023-05-12 | 20.71 | $19.92 | 942506 |
| 2023-05-11 | 20.81 | $20.09 | 1.1M |
| 2023-05-10 | 20.91 | $20.24 | 860740 |
| 2023-05-09 | 20.99 | $20.32 | 765848 |
| 2023-05-08 | 21.07 | $20.54 | 864708 |
| 2023-05-05 | 21.13 | $20.96 | 2.1M |
| 2023-05-04 | 21.15 | $20.75 | 2.9M |
| 2023-05-03 | 21.20 | $20.53 | 1.7M |
| 2023-05-02 | 21.26 | $20.23 | 1.8M |
| 2023-05-01 | 21.37 | $21.27 | 1.1M |
| 2023-04-28 | 21.37 | $21.77 | 1.2M |
| 2023-04-27 | 21.33 | $21.67 | 755400 |
| 2023-04-26 | 21.29 | $21.11 | 994800 |
| 2023-04-25 | 21.32 | $21.03 | 1.3M |
| 2023-04-24 | 21.36 | $21.48 | 996016 |
| 2023-04-21 | 21.36 | $21.74 | 1.1M |
| 2023-04-20 | 21.33 | $21.84 | 999911 |
| 2023-04-19 | 21.29 | $21.73 | 1.3M |
| 2023-04-18 | 21.26 | $20.86 | 2.0M |
| 2023-04-17 | 21.32 | $21.35 | 786500 |
| 2023-04-14 | 21.34 | $20.74 | 865500 |
| 2023-04-13 | 21.42 | $21.21 | 887105 |
| 2023-04-12 | 21.45 | $20.95 | 833232 |
| 2023-04-11 | 21.52 | $21.31 | 1.0M |
| 2023-04-10 | 21.55 | $21.35 | 945000 |
| 2023-04-06 | 21.58 | $21.14 | 1.4M |
| 2023-04-05 | 21.64 | $20.76 | 2.1M |
| 2023-04-04 | 21.74 | $21.10 | 926500 |
| 2023-04-03 | 21.82 | $21.49 | 937311 |
| 2023-03-31 | 21.88 | $21.71 | 1.2M |
| 2023-03-30 | 21.92 | $21.60 | 1.0M |
| 2023-03-29 | 21.99 | $22.17 | 1.1M |
| 2023-03-28 | 22.02 | $22.04 | 1.4M |
| 2023-03-27 | 22.06 | $22.34 | 2.1M |
| 2023-03-24 | 22.09 | $21.97 | 1.7M |
| 2023-03-23 | 22.16 | $21.31 | 1.8M |
| 2023-03-22 | 22.31 | $21.33 | 1.2M |
| 2023-03-21 | 22.47 | $22.34 | 1.5M |
| 2023-03-20 | 22.54 | $21.52 | 1.7M |
| 2023-03-17 | 22.70 | $21.16 | 4.7M |
| 2023-03-16 | 22.91 | $22.56 | 2.2M |
| 2023-03-15 | 23.00 | $21.67 | 2.4M |
| 2023-03-14 | 23.18 | $21.88 | 2.6M |
| 2023-03-13 | 23.36 | $21.64 | 3.6M |
| 2023-03-10 | 23.57 | $21.93 | 1.9M |
| 2023-03-09 | 23.76 | $21.92 | 1.3M |
| 2023-03-08 | 23.97 | $23.12 | 760700 |
| 2023-03-07 | 24.07 | $23.34 | 762400 |
| 2023-03-06 | 24.16 | $23.97 | 849833 |
| 2023-03-03 | 24.19 | $24.22 | 849500 |
| 2023-03-02 | 24.20 | $23.98 | 740500 |
| 2023-03-01 | 24.23 | $24.29 | 1.0M |
| 2023-02-28 | 24.24 | $24.10 | 967628 |
| 2023-02-27 | 24.25 | $24.13 | 532339 |
| 2023-02-24 | 24.26 | $24.04 | 600000 |
| 2023-02-23 | 24.27 | $23.96 | 563125 |
| 2023-02-22 | 24.28 | $23.91 | 901400 |
| 2023-02-21 | 24.29 | $24.07 | 780500 |
| 2023-02-17 | 24.28 | $24.57 | 798300 |
| 2023-02-16 | 24.20 | $24.21 | 714717 |
| 2023-02-15 | 24.15 | $24.50 | 504644 |
| 2023-02-14 | 24.07 | $24.12 | 440000 |
| 2023-02-13 | 24.02 | $24.52 | 466946 |
| 2023-02-10 | 23.92 | $24.14 | 412906 |
| 2023-02-09 | 23.85 | $24.14 | 557332 |
| 2023-02-08 | 23.78 | $24.61 | 566639 |
| 2023-02-07 | 23.66 | $24.94 | 706739 |
| 2023-02-06 | 23.50 | $24.67 | 679800 |
| 2023-02-03 | 23.35 | $24.97 | 912133 |
| 2023-02-02 | 23.15 | $24.92 | 798608 |
| 2023-02-01 | 22.95 | $24.15 | 1.0M |
| 2023-01-31 | 22.82 | $23.87 | 1.1M |
| 2023-01-30 | 22.71 | $23.08 | 1.3M |
| 2023-01-27 | 22.67 | $22.82 | 614317 |
| 2023-01-26 | 22.65 | $22.72 | 566945 |
| 2023-01-25 | 22.65 | $22.46 | 503437 |
| 2023-01-24 | 22.67 | $22.45 | 697303 |
| 2023-01-23 | 22.69 | $22.36 | 901600 |
| 2023-01-20 | 22.73 | $22.43 | 1.1M |
| 2023-01-19 | 22.76 | $22.26 | 715300 |
| 2023-01-18 | 22.80 | $22.53 | 730421 |
| 2023-01-17 | 22.82 | $23.12 | 533345 |
| 2023-01-13 | 22.78 | $23.42 | 536040 |
| 2023-01-12 | 22.70 | $23.35 | 575902 |
| 2023-01-11 | 22.64 | $23.06 | 730800 |
| 2023-01-10 | 22.60 | $22.75 | 503334 |
| 2023-01-09 | 22.60 | $22.48 | 532032 |
| 2023-01-06 | 22.63 | $22.72 | 708704 |
| 2023-01-05 | 22.65 | $22.03 | 565649 |
| 2023-01-04 | 22.74 | $22.36 | 693700 |
| 2023-01-03 | 22.81 | $22.46 | 618300 |
| 2022-12-30 | 22.88 | $22.79 | 565816 |
| 2022-12-29 | 22.93 | $23.05 | 666500 |
| 2022-12-28 | 22.97 | $22.54 | 424300 |
| 2022-12-27 | 23.07 | $22.71 | 407319 |
| 2022-12-23 | 23.16 | $22.83 | 611900 |
| 2022-12-22 | 23.26 | $22.63 | 531500 |
| 2022-12-21 | 23.38 | $22.91 | 804436 |
| 2022-12-20 | 23.49 | $22.58 | 769900 |
| 2022-12-19 | 23.65 | $22.35 | 801536 |
| 2022-12-16 | 23.83 | $22.35 | 4.0M |
| 2022-12-15 | 24.03 | $22.11 | 1.2M |
| 2022-12-14 | 24.27 | $22.89 | 974800 |
| 2022-12-13 | 24.44 | $23.35 | 1.2M |
| 2022-12-12 | 24.59 | $23.99 | 628400 |
| 2022-12-09 | 24.68 | $23.83 | 393919 |
| 2022-12-08 | 24.79 | $23.91 | 454800 |
| 2022-12-07 | 24.91 | $23.91 | 553201 |
| 2022-12-06 | 25.03 | $23.94 | 812124 |
| 2022-12-05 | 25.15 | $24.17 | 935218 |
| 2022-12-02 | 25.25 | $25.37 | 508400 |
| 2022-12-01 | 25.24 | $25.39 | 567900 |
| 2022-11-30 | 25.22 | $25.45 | 1.1M |
| 2022-11-29 | 25.19 | $24.95 | 581200 |
| 2022-11-28 | 25.21 | $24.93 | 645200 |
| 2022-11-25 | 25.24 | $25.50 | 200847 |
| 2022-11-23 | 25.21 | $25.18 | 396800 |
| 2022-11-22 | 25.21 | $25.17 | 563975 |
| 2022-11-21 | 25.20 | $25.04 | 499400 |
| 2022-11-18 | 25.21 | $24.89 | 1.3M |
| 2022-11-17 | 25.22 | $24.85 | 618900 |
| 2022-11-16 | 25.23 | $25.19 | 605033 |
| 2022-11-15 | 25.21 | $25.72 | 937900 |
| 2022-11-14 | 25.13 | $25.76 | 1.0M |
| 2022-11-11 | 25.05 | $25.78 | 1.2M |
| 2022-11-10 | 24.96 | $25.81 | 1.6M |
| 2022-11-09 | 24.85 | $25.00 | 786838 |
| 2022-11-08 | 24.82 | $24.88 | 865500 |
| 2022-11-07 | 24.80 | $25.12 | 701800 |
| 2022-11-04 | 24.74 | $25.14 | 853522 |
| 2022-11-03 | 24.68 | $24.60 | 763800 |
| 2022-11-02 | 24.66 | $24.64 | 1.4M |
| 2022-11-01 | 24.64 | $25.45 | 847107 |
| 2022-10-31 | 24.53 | $25.49 | 974100 |
| 2022-10-28 | 24.40 | $25.38 | 1.3M |
| 2022-10-27 | 24.28 | $24.55 | 755100 |
| 2022-10-26 | 24.22 | $24.46 | 880456 |
| 2022-10-25 | 24.16 | $24.42 | 779022 |
| 2022-10-24 | 24.11 | $24.26 | 1.3M |
| 2022-10-21 | 24.05 | $23.86 | 1.5M |
| 2022-10-20 | 24.04 | $23.70 | 1.4M |
| 2022-10-19 | 24.03 | $25.03 | 1.2M |
| 2022-10-18 | 23.90 | $25.20 | 2.0M |
| 2022-10-17 | 23.74 | $24.97 | 1.6M |
| 2022-10-14 | 23.60 | $24.24 | 1.1M |
| 2022-10-13 | 23.53 | $24.62 | 1.5M |
| 2022-10-12 | 23.41 | $23.74 | 936600 |
| 2022-10-11 | 23.38 | $23.48 | 1.1M |
| 2022-10-10 | 23.37 | $23.50 | 564100 |
| 2022-10-07 | 23.36 | $23.45 | 848905 |
| 2022-10-06 | 23.36 | $23.93 | 755100 |
| 2022-10-05 | 23.31 | $23.96 | 920500 |
| 2022-10-04 | 23.25 | $23.93 | 1.0M |
| 2022-10-03 | 23.18 | $23.01 | 955127 |
| 2022-09-30 | 23.20 | $22.51 | 1.1M |
| 2022-09-29 | 23.28 | $22.74 | 929300 |
| 2022-09-28 | 23.33 | $23.24 | 1.1M |
| 2022-09-27 | 23.35 | $22.58 | 995700 |
| 2022-09-26 | 23.42 | $22.84 | 1.1M |
| 2022-09-23 | 23.48 | $23.04 | 926705 |
| 2022-09-22 | 23.53 | $23.31 | 811000 |
| 2022-09-21 | 23.56 | $23.69 | 828200 |
| 2022-09-20 | 23.55 | $23.94 | 587800 |
| 2022-09-19 | 23.53 | $24.13 | 773170 |
| 2022-09-16 | 23.49 | $23.65 | 2.4M |
| 2022-09-15 | 23.50 | $23.68 | 699800 |
| 2022-09-14 | 23.52 | $23.34 | 712200 |
| 2022-09-13 | 23.58 | $23.30 | 752943 |
| 2022-09-12 | 23.66 | $23.87 | 817200 |
| 2022-09-09 | 23.68 | $23.56 | 710327 |
| 2022-09-08 | 23.75 | $23.48 | 787200 |
| 2022-09-07 | 23.82 | $22.79 | 734427 |
| 2022-09-06 | 23.96 | $22.30 | 912120 |
| 2022-09-02 | 24.16 | $22.97 | 922539 |
| 2022-09-01 | 24.30 | $23.34 | 911400 |
| 2022-08-31 | 24.41 | $23.53 | 1.5M |
| 2022-08-30 | 24.50 | $23.72 | 866926 |
| 2022-08-29 | 24.57 | $23.62 | 795104 |
| 2022-08-26 | 24.65 | $24.03 | 730600 |
| 2022-08-25 | 24.69 | $24.71 | 745907 |
| 2022-08-24 | 24.65 | $24.42 | 745200 |
| 2022-08-23 | 24.64 | $24.43 | 760600 |
| 2022-08-22 | 24.62 | $24.59 | 719200 |
| 2022-08-19 | 24.57 | $24.95 | 775600 |
| 2022-08-18 | 24.48 | $25.34 | 783500 |
| 2022-08-17 | 24.33 | $25.23 | 612129 |
| 2022-08-16 | 24.18 | $25.52 | 1.0M |
| 2022-08-15 | 23.99 | $25.34 | 1.0M |
| 2022-08-12 | 23.79 | $25.00 | 994526 |
| 2022-08-11 | 23.61 | $24.63 | 1.1M |
| 2022-08-10 | 23.45 | $24.36 | 1.1M |
| 2022-08-09 | 23.29 | $24.07 | 990900 |
| 2022-08-08 | 23.15 | $24.09 | 809000 |
| 2022-08-05 | 23.00 | $23.88 | 527300 |
| 2022-08-04 | 22.85 | $23.64 | 550100 |
| 2022-08-03 | 22.72 | $23.72 | 978900 |
| 2022-08-02 | 22.56 | $23.51 | 752023 |
| 2022-08-01 | 22.42 | $23.73 | 842523 |
| 2022-07-29 | 22.24 | $23.60 | 1.3M |
| 2022-07-28 | 22.06 | $23.18 | 877900 |
| 2022-07-27 | 21.91 | $23.09 | 1.7M |
| 2022-07-26 | 21.76 | $22.70 | 869883 |
| 2022-07-25 | 21.64 | $22.42 | 1.1M |
| 2022-07-22 | 21.54 | $22.19 | 1.2M |
| 2022-07-21 | 21.46 | $22.03 | 1.2M |
| 2022-07-20 | 21.38 | $22.40 | 1.4M |
| 2022-07-19 | 21.26 | $22.08 | 1.8M |
| 2022-07-18 | 21.17 | $21.45 | 843000 |
| 2022-07-15 | 21.12 | $21.28 | 1.1M |
| 2022-07-14 | 21.10 | $20.66 | 658530 |
| 2022-07-13 | 21.13 | $20.94 | 971100 |
| 2022-07-12 | 21.13 | $21.53 | 1.1M |
| 2022-07-11 | 21.07 | $21.28 | 789300 |
| 2022-07-08 | 21.04 | $21.50 | 845113 |
| 2022-07-07 | 20.99 | $21.46 | 1.1M |
| 2022-07-06 | 20.95 | $21.04 | 806234 |
| 2022-07-05 | 20.96 | $21.35 | 1.1M |
| 2022-07-01 | 20.94 | $21.10 | 1.0M |
| 2022-06-30 | 20.96 | $20.77 | 1.1M |
| 2022-06-29 | 21.02 | $20.84 | 1.4M |
| 2022-06-28 | 21.08 | $21.05 | 1.3M |
| 2022-06-27 | 21.12 | $21.48 | 1.9M |
| 2022-06-24 | 21.13 | $20.90 | 7.3M |
| 2022-06-23 | 21.19 | $20.65 | 1.5M |
| 2022-06-22 | 21.29 | $20.84 | 2.3M |
| 2022-06-21 | 21.37 | $20.84 | 2.5M |
| 2022-06-17 | 21.45 | $20.35 | 12.3M |
| 2022-06-16 | 21.58 | $20.51 | 3.6M |
| 2022-06-15 | 21.69 | $20.87 | 2.8M |
| 2022-06-14 | 21.77 | $20.48 | 1.5M |
| 2022-06-13 | 21.88 | $20.54 | 1.8M |
| 2022-06-10 | 21.99 | $20.89 | 1.5M |
| 2022-06-09 | 22.06 | $21.42 | 1.4M |
| 2022-06-08 | 22.07 | $22.20 | 1.1M |
| 2022-06-07 | 22.01 | $22.53 | 1.2M |
| 2022-06-06 | 21.90 | $22.60 | 2.3M |
| 2022-06-03 | 21.78 | $22.98 | 1.5M |
| 2022-06-02 | 21.62 | $22.82 | 1.3M |
| 2022-06-01 | 21.48 | $22.42 | 944620 |
| 2022-05-31 | 21.37 | $22.59 | 955400 |
| 2022-05-27 | 21.24 | $22.54 | 926722 |
| 2022-05-26 | 21.12 | $22.18 | 1.0M |
| 2022-05-25 | 21.03 | $21.74 | 1.3M |
| 2022-05-24 | 20.98 | $21.56 | 1.4M |
| 2022-05-23 | 20.95 | $21.69 | 2.1M |
| 2022-05-20 | 20.91 | $20.62 | 1.4M |
| 2022-05-19 | 20.98 | $20.52 | 1.3M |
| 2022-05-18 | 21.07 | $20.35 | 974300 |
| 2022-05-17 | 21.19 | $21.01 | 1.1M |
| 2022-05-16 | 21.26 | $20.29 | 1.1M |
| 2022-05-13 | 21.41 | $20.46 | 1.1M |
| 2022-05-12 | 21.54 | $20.25 | 1.6M |
| 2022-05-11 | 21.71 | $20.22 | 1.3M |
| 2022-05-10 | 21.89 | $20.67 | 1.3M |
| 2022-05-09 | 22.03 | $20.97 | 1.6M |
| 2022-05-06 | 22.14 | $21.42 | 1.3M |
| 2022-05-05 | 22.22 | $21.88 | 1.4M |
| 2022-05-04 | 22.24 | $22.73 | 1.1M |
| 2022-05-03 | 22.19 | $22.00 | 1.6M |
| 2022-05-02 | 22.21 | $21.88 | 1.1M |
| 2022-04-29 | 22.24 | $21.62 | 1.2M |
| 2022-04-28 | 22.31 | $22.47 | 1.1M |
| 2022-04-27 | 22.29 | $21.96 | 863000 |
| 2022-04-26 | 22.33 | $21.80 | 1.3M |
| 2022-04-25 | 22.38 | $22.59 | 1.2M |
| 2022-04-22 | 22.37 | $22.26 | 814926 |
| 2022-04-21 | 22.38 | $22.74 | 1.0M |
| 2022-04-20 | 22.35 | $23.32 | 582220 |
| 2022-04-19 | 22.26 | $23.02 | 721406 |
| 2022-04-18 | 22.20 | $22.18 | 775800 |
| 2022-04-14 | 22.22 | $22.11 | 698533 |
| 2022-04-13 | 22.26 | $22.07 | 676348 |
| 2022-04-12 | 22.30 | $21.88 | 666600 |
| 2022-04-11 | 22.37 | $21.94 | 813644 |
| 2022-04-08 | 22.44 | $21.74 | 754901 |
| 2022-04-07 | 22.53 | $21.48 | 965546 |
| 2022-04-06 | 22.66 | $21.97 | 773100 |
| 2022-04-05 | 22.74 | $22.29 | 887903 |
| 2022-04-04 | 22.78 | $22.58 | 978100 |
| 2022-04-01 | 22.80 | $22.55 | 1.1M |
| 2022-03-31 | 22.81 | $22.60 | 820200 |
| 2022-03-30 | 22.83 | $22.72 | 795500 |
| 2022-03-29 | 22.83 | $23.31 | 564800 |
| 2022-03-28 | 22.77 | $22.79 | 579500 |
| 2022-03-25 | 22.77 | $22.93 | 523600 |
| 2022-03-24 | 22.75 | $22.28 | 471400 |
| 2022-03-23 | 22.80 | $21.99 | 519867 |
| 2022-03-22 | 22.88 | $23.07 | 388727 |
| 2022-03-21 | 22.86 | $22.99 | 633100 |
| 2022-03-18 | 22.84 | $23.25 | 1.7M |
| 2022-03-17 | 22.81 | $23.13 | 476928 |
| 2022-03-16 | 22.79 | $23.46 | 701500 |
| 2022-03-15 | 22.73 | $23.06 | 595729 |
| 2022-03-14 | 22.72 | $22.91 | 786411 |
| 2022-03-11 | 22.73 | $23.12 | 897200 |
| 2022-03-10 | 22.72 | $22.80 | 881823 |
| 2022-03-09 | 22.75 | $22.33 | 626500 |
| 2022-03-08 | 22.83 | $21.73 | 1.1M |
| 2022-03-07 | 22.98 | $21.50 | 734841 |
| 2022-03-04 | 23.16 | $22.29 | 886628 |
| 2022-03-03 | 23.27 | $22.99 | 675900 |
| 2022-03-02 | 23.32 | $23.17 | 531426 |
| 2022-03-01 | 23.35 | $22.25 | 1.0M |
| 2022-02-28 | 23.47 | $23.41 | 755940 |
| 2022-02-25 | 23.49 | $23.62 | 583009 |
| 2022-02-24 | 23.48 | $22.57 | 940500 |
| 2022-02-23 | 23.59 | $22.91 | 496300 |
| 2022-02-22 | 23.66 | $23.25 | 541800 |
| 2022-02-18 | 23.71 | $23.48 | 431100 |
| 2022-02-17 | 23.74 | $23.22 | 470800 |
| 2022-02-16 | 23.80 | $23.91 | 309737 |
| 2022-02-15 | 23.79 | $23.91 | 618700 |
| 2022-02-14 | 23.80 | $23.52 | 541200 |
| 2022-02-11 | 23.85 | $23.79 | 462200 |
| 2022-02-10 | 23.89 | $23.76 | 530933 |
| 2022-02-09 | 23.93 | $23.97 | 440537 |
| 2022-02-08 | 23.97 | $24.44 | 747300 |
| 2022-02-07 | 23.96 | $23.79 | 571608 |
| 2022-02-04 | 24.02 | $23.64 | 430400 |
| 2022-02-03 | 24.11 | $23.44 | 372940 |
| 2022-02-02 | 24.23 | $23.59 | 552600 |
| 2022-02-01 | 24.34 | $23.81 | 532030 |
| 2022-01-31 | 24.44 | $23.56 | 950115 |
| 2022-01-28 | 24.56 | $23.24 | 787817 |
| 2022-01-27 | 24.72 | $23.40 | 697237 |
| 2022-01-26 | 24.87 | $23.94 | 733700 |
| 2022-01-25 | 24.97 | $24.29 | 686142 |
| 2022-01-24 | 25.03 | $24.55 | 729300 |
| 2022-01-21 | 25.08 | $23.93 | 762623 |
| 2022-01-20 | 25.18 | $24.04 | 597300 |
| 2022-01-19 | 25.27 | $24.87 | 787841 |
| 2022-01-18 | 25.27 | $25.68 | 713300 |
| 2022-01-14 | 25.19 | $25.74 | 504500 |
| 2022-01-13 | 25.10 | $25.69 | 495000 |
| 2022-01-12 | 25.00 | $25.31 | 538500 |
| 2022-01-11 | 24.94 | $25.51 | 444024 |
| 2022-01-10 | 24.85 | $25.46 | 564100 |
| 2022-01-07 | 24.75 | $25.78 | 444030 |
| 2022-01-06 | 24.62 | $25.86 | 604028 |
| 2022-01-05 | 24.48 | $25.11 | 643008 |
| 2022-01-04 | 24.41 | $25.31 | 465600 |
| 2022-01-03 | 24.31 | $24.79 | 485700 |
| 2021-12-31 | 24.26 | $24.35 | 281404 |
| 2021-12-30 | 24.26 | $24.35 | 394900 |
| 2021-12-29 | 24.25 | $24.60 | 269733 |
| 2021-12-28 | 24.21 | $24.55 | 353128 |
| 2021-12-27 | 24.18 | $24.52 | 373319 |
| 2021-12-23 | 24.15 | $24.36 | 322447 |
| 2021-12-22 | 24.14 | $24.14 | 766200 |
| 2021-12-21 | 24.17 | $23.74 | 685227 |
| 2021-12-20 | 24.24 | $23.48 | 814910 |
| 2021-12-17 | 24.34 | $23.88 | 2.2M |
| 2021-12-16 | 24.41 | $24.29 | 664739 |
| 2021-12-15 | 24.46 | $24.27 | 795607 |
| 2021-12-14 | 24.51 | $24.29 | 728048 |
| 2021-12-13 | 24.57 | $24.00 | 675700 |
| 2021-12-10 | 24.67 | $24.33 | 265200 |
| 2021-12-09 | 24.74 | $24.24 | 297632 |
| 2021-12-08 | 24.84 | $24.51 | 368912 |
| 2021-12-07 | 24.91 | $24.49 | 409600 |
| 2021-12-06 | 25.00 | $24.84 | 546600 |
| 2021-12-03 | 25.06 | $24.22 | 487508 |
| 2021-12-02 | 25.18 | $24.76 | 606247 |
| 2021-12-01 | 25.26 | $23.64 | 624822 |
| 2021-11-30 | 25.45 | $23.93 | 643900 |
| 2021-11-29 | 25.62 | $24.45 | 520800 |
| 2021-11-26 | 25.73 | $24.28 | 551600 |
| 2021-11-24 | 25.86 | $25.90 | 215519 |
| 2021-11-23 | 25.82 | $26.12 | 680100 |
| 2021-11-22 | 25.75 | $25.68 | 385200 |
| 2021-11-19 | 25.72 | $25.12 | 624700 |
| 2021-11-18 | 25.73 | $25.77 | 365600 |
| 2021-11-17 | 25.68 | $25.93 | 319411 |
| 2021-11-16 | 25.61 | $26.07 | 487447 |
| 2021-11-15 | 25.51 | $26.26 | 500929 |
| 2021-11-12 | 25.39 | $25.98 | 385100 |
| 2021-11-11 | 25.28 | $26.36 | 335944 |
| 2021-11-10 | 25.12 | $26.10 | 375143 |
| 2021-11-09 | 24.98 | $26.17 | 340000 |
| 2021-11-08 | 24.81 | $26.34 | 544818 |
| 2021-11-05 | 24.62 | $26.32 | 736020 |
| 2021-11-04 | 24.42 | $25.62 | 955838 |
| 2021-11-03 | 24.28 | $25.64 | 698732 |
| 2021-11-02 | 24.13 | $24.70 | 483300 |
| 2021-11-01 | 24.06 | $24.91 | 677700 |
| 2021-10-29 | 23.98 | $23.76 | 536000 |
| 2021-10-28 | 24.00 | $23.48 | 462103 |
| 2021-10-27 | 24.05 | $23.19 | 583904 |
| 2021-10-26 | 24.14 | $24.25 | 433841 |
| 2021-10-25 | 24.12 | $24.52 | 453432 |
| 2021-10-22 | 24.07 | $24.52 | 432600 |
| 2021-10-21 | 24.01 | $24.55 | 589200 |
| 2021-10-20 | 23.93 | $24.73 | 664200 |
| 2021-10-19 | 23.83 | $23.86 | 580745 |
| 2021-10-18 | 23.80 | $23.62 | 585100 |
| 2021-10-15 | 23.78 | $23.94 | 642100 |
| 2021-10-14 | 23.72 | $23.91 | 357200 |
| 2021-10-13 | 23.66 | $23.50 | 299600 |
| 2021-10-12 | 23.63 | $23.77 | 499743 |
| 2021-10-11 | 23.57 | $23.69 | 339932 |
| 2021-10-08 | 23.50 | $24.15 | 475411 |
| 2021-10-07 | 23.37 | $24.14 | 652718 |
| 2021-10-06 | 23.23 | $23.85 | 603400 |
| 2021-10-05 | 23.11 | $24.07 | 624023 |
| 2021-10-04 | 22.95 | $24.30 | 636232 |
| 2021-10-01 | 22.76 | $24.52 | 779500 |
| 2021-09-30 | 22.54 | $23.53 | 645243 |
| 2021-09-29 | 22.40 | $23.95 | 486400 |
| 2021-09-28 | 22.22 | $23.51 | 686616 |
| 2021-09-27 | 22.07 | $23.73 | 769821 |
| 2021-09-24 | 21.89 | $22.74 | 654000 |
| 2021-09-23 | 21.80 | $22.26 | 487400 |
| 2021-09-22 | 21.76 | $21.58 | 496800 |
| 2021-09-21 | 21.78 | $21.53 | 548142 |
| 2021-09-20 | 21.81 | $21.62 | 749302 |
| 2021-09-17 | 21.83 | $22.29 | 2.7M |
| 2021-09-16 | 21.78 | $22.63 | 1.0M |
| 2021-09-15 | 21.70 | $22.38 | 1.6M |
| 2021-09-14 | 21.64 | $21.04 | 513100 |
| 2021-09-13 | 21.70 | $21.41 | 438816 |
| 2021-09-10 | 21.74 | $21.08 | 494539 |
| 2021-09-09 | 21.81 | $21.50 | 505900 |
| 2021-09-08 | 21.85 | $21.51 | 532800 |
| 2021-09-07 | 21.89 | $21.79 | 458732 |
| 2021-09-03 | 21.90 | $21.82 | 469541 |
| 2021-09-02 | 21.91 | $21.70 | 477824 |
| 2021-09-01 | 21.93 | $21.91 | 438614 |
| 2021-08-31 | 21.92 | $22.15 | 594245 |
| 2021-08-30 | 21.89 | $21.88 | 515500 |
| 2021-08-27 | 21.88 | $22.33 | 609200 |
| 2021-08-26 | 21.82 | $21.80 | 417300 |
| 2021-08-25 | 21.81 | $22.23 | 585526 |
| 2021-08-24 | 21.75 | $21.90 | 389970 |
| 2021-08-23 | 21.73 | $21.81 | 390700 |
| 2021-08-20 | 21.71 | $21.69 | 447700 |
| 2021-08-19 | 21.70 | $21.29 | 472000 |
| 2021-08-18 | 21.73 | $21.50 | 485938 |
| 2021-08-17 | 21.74 | $21.87 | 483842 |
| 2021-08-16 | 21.72 | $22.05 | 407700 |
| 2021-08-13 | 21.68 | $22.06 | 397300 |
| 2021-08-12 | 21.64 | $22.22 | 631329 |
| 2021-08-11 | 21.59 | $22.43 | 703800 |
| 2021-08-10 | 21.53 | $21.96 | 611800 |
| 2021-08-09 | 21.51 | $21.71 | 532200 |
| 2021-08-06 | 21.53 | $21.87 | 444300 |
| 2021-08-05 | 21.55 | $21.21 | 456545 |
| 2021-08-04 | 21.64 | $20.85 | 436510 |
| 2021-08-03 | 21.78 | $21.34 | 761900 |
| 2021-08-02 | 21.88 | $21.06 | 602432 |
| 2021-07-30 | 22.03 | $21.18 | 573400 |
| 2021-07-29 | 22.18 | $21.56 | 463600 |
| 2021-07-28 | 22.31 | $21.50 | 620100 |
| 2021-07-27 | 22.46 | $21.31 | 587200 |
| 2021-07-26 | 22.65 | $21.56 | 664800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.40
2026-07-23
Close Price
$30.73
Vol: 1.7M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.25
Average
25.15
Maximum
31.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 30.40 | $30.73 | 1.7M |
| 2026-07-22 | 30.24 | $30.39 | 1.8M |
| 2026-07-21 | 30.11 | $30.42 | 2.0M |
| 2026-07-20 | 29.94 | $30.40 | 2.3M |
| 2026-07-17 | 29.75 | $30.84 | 3.2M |
| 2026-07-16 | 29.44 | $30.69 | 4.1M |
| 2026-07-15 | 29.10 | $29.29 | 2.3M |
| 2026-07-14 | 29.00 | $29.00 | 1.6M |
| 2026-07-13 | 28.94 | $29.10 | 1.6M |
| 2026-07-10 | 28.84 | $28.72 | 2.2M |
| 2026-07-09 | 28.81 | $28.63 | 1.3M |
| 2026-07-08 | 28.79 | $28.21 | 2.1M |
| 2026-07-07 | 28.85 | $28.66 | 1.7M |
| 2026-07-06 | 28.83 | $28.74 | 1.3M |
| 2026-07-02 | 28.77 | $28.68 | 1.6M |
| 2026-07-01 | 28.72 | $28.90 | 2.3M |
| 2026-06-30 | 28.61 | $28.55 | 1.9M |
| 2026-06-29 | 28.56 | $28.77 | 3.0M |
| 2026-06-26 | 28.44 | $29.30 | 6.7M |
| 2026-06-25 | 28.19 | $28.71 | 1.7M |
| 2026-06-24 | 28.02 | $28.73 | 1.9M |
| 2026-06-23 | 27.82 | $28.18 | 1.6M |
| 2026-06-22 | 27.70 | $27.78 | 1.7M |
| 2026-06-18 | 27.65 | $27.65 | 3.5M |
| 2026-06-17 | 27.61 | $27.46 | 2.2M |
| 2026-06-16 | 27.60 | $28.00 | 1.4M |
| 2026-06-15 | 27.47 | $27.83 | 1.6M |
| 2026-06-12 | 27.36 | $28.25 | 1.3M |
| 2026-06-11 | 27.13 | $27.85 | 1.7M |
| 2026-06-10 | 26.96 | $27.61 | 1.6M |
| 2026-06-09 | 26.81 | $27.39 | 2.0M |
| 2026-06-08 | 26.68 | $27.04 | 1.5M |
| 2026-06-05 | 26.60 | $27.12 | 1.1M |
| 2026-06-04 | 26.49 | $26.84 | 1.5M |
| 2026-06-03 | 26.43 | $26.15 | 1.6M |
| 2026-06-02 | 26.50 | $26.75 | 1.5M |
| 2026-06-01 | 26.45 | $26.35 | 1.3M |
| 2026-05-29 | 26.48 | $26.76 | 1.7M |
| 2026-05-28 | 26.44 | $26.88 | 1.3M |
| 2026-05-27 | 26.36 | $26.68 | 1.3M |
| 2026-05-26 | 26.31 | $26.79 | 1.5M |
| 2026-05-22 | 26.23 | $26.61 | 1.2M |
| 2026-05-21 | 26.17 | $26.60 | 1.6M |
| 2026-05-20 | 26.11 | $26.58 | 1.6M |
| 2026-05-19 | 26.05 | $26.11 | 1.4M |
| 2026-05-18 | 26.08 | $26.09 | 1.1M |
| 2026-05-15 | 26.12 | $25.68 | 1.7M |
| 2026-05-14 | 26.26 | $25.85 | 1.3M |
| 2026-05-13 | 26.38 | $25.76 | 1.6M |
| 2026-05-12 | 26.55 | $26.28 | 1.4M |
| 2026-05-11 | 26.63 | $26.25 | 1.9M |
| 2026-05-08 | 26.73 | $26.76 | 1.3M |
| 2026-05-07 | 26.75 | $26.84 | 1.3M |
| 2026-05-06 | 26.74 | $27.03 | 1.4M |
| 2026-05-05 | 26.70 | $26.70 | 1.1M |
| 2026-05-04 | 26.73 | $26.54 | 1.2M |
| 2026-05-01 | 26.79 | $26.74 | 963812 |
| 2026-04-30 | 26.82 | $26.87 | 1.5M |
| 2026-04-29 | 26.83 | $26.51 | 1.5M |
| 2026-04-28 | 26.92 | $27.05 | 1.3M |
| 2026-04-27 | 26.92 | $26.78 | 1.7M |
| 2026-04-24 | 26.96 | $26.46 | 2.2M |
| 2026-04-23 | 27.09 | $26.82 | 2.4M |
| 2026-04-22 | 27.15 | $26.68 | 1.4M |
| 2026-04-21 | 27.26 | $26.86 | 2.1M |
| 2026-04-20 | 27.35 | $27.18 | 3.1M |
| 2026-04-17 | 27.39 | $26.89 | 2.5M |
| 2026-04-16 | 27.49 | $26.74 | 2.8M |
| 2026-04-15 | 27.64 | $27.67 | 1.7M |
| 2026-04-14 | 27.61 | $27.96 | 1.4M |
| 2026-04-13 | 27.52 | $28.22 | 1.2M |
| 2026-04-10 | 27.37 | $27.99 | 1.2M |
| 2026-04-09 | 27.23 | $28.57 | 1.2M |
| 2026-04-08 | 26.95 | $28.15 | 1.4M |
| 2026-04-07 | 26.72 | $27.44 | 1.0M |
| 2026-04-06 | 26.59 | $27.41 | 1.0M |
| 2026-04-02 | 26.46 | $27.17 | 1.0M |
| 2026-04-01 | 26.36 | $27.20 | 962600 |
| 2026-03-31 | 26.24 | $26.93 | 1.4M |
| 2026-03-30 | 26.16 | $26.47 | 1.2M |
| 2026-03-27 | 26.16 | $26.43 | 1.4M |
| 2026-03-26 | 26.18 | $26.73 | 1.2M |
| 2026-03-25 | 26.14 | $26.62 | 1.1M |
| 2026-03-24 | 26.13 | $26.60 | 1.1M |
| 2026-03-23 | 26.12 | $26.51 | 1.8M |
| 2026-03-20 | 26.13 | $26.12 | 3.2M |
| 2026-03-19 | 26.24 | $26.12 | 1.5M |
| 2026-03-18 | 26.36 | $26.02 | 1.4M |
| 2026-03-17 | 26.53 | $26.42 | 1.2M |
| 2026-03-16 | 26.65 | $26.37 | 1.0M |
| 2026-03-13 | 26.80 | $26.31 | 1.5M |
| 2026-03-12 | 26.99 | $26.33 | 1.5M |
| 2026-03-11 | 27.22 | $26.32 | 1.2M |
| 2026-03-10 | 27.49 | $26.70 | 1.5M |
| 2026-03-09 | 27.72 | $26.95 | 2.1M |
| 2026-03-06 | 27.94 | $26.96 | 1.4M |
| 2026-03-05 | 28.19 | $27.58 | 1.5M |
| 2026-03-04 | 28.36 | $28.02 | 1.5M |
| 2026-03-03 | 28.47 | $27.84 | 1.5M |
| 2026-03-02 | 28.63 | $27.97 | 2.4M |
| 2026-02-27 | 28.79 | $27.46 | 2.4M |
| 2026-02-26 | 29.09 | $28.87 | 1.1M |
| 2026-02-25 | 29.13 | $28.65 | 1.2M |
| 2026-02-24 | 29.23 | $28.28 | 1.3M |
| 2026-02-23 | 29.42 | $28.29 | 1.5M |
| 2026-02-20 | 29.64 | $29.40 | 1.5M |
| 2026-02-19 | 29.66 | $29.19 | 917500 |
| 2026-02-18 | 29.73 | $29.16 | 1.2M |
| 2026-02-17 | 29.81 | $29.44 | 1.1M |
| 2026-02-13 | 29.84 | $29.35 | 907136 |
| 2026-02-12 | 29.89 | $29.47 | 1.6M |
| 2026-02-11 | 29.93 | $29.71 | 1.0M |
| 2026-02-10 | 29.91 | $30.14 | 943123 |
| 2026-02-09 | 29.80 | $30.26 | 1.1M |
| 2026-02-06 | 29.65 | $30.59 | 1.4M |
| 2026-02-05 | 29.40 | $30.08 | 1.1M |
| 2026-02-04 | 29.21 | $29.96 | 1.2M |
| 2026-02-03 | 29.01 | $29.47 | 1.4M |
| 2026-02-02 | 28.89 | $29.21 | 1.2M |
| 2026-01-30 | 28.80 | $28.90 | 3.7M |
| 2026-01-29 | 28.76 | $28.94 | 1.6M |
| 2026-01-28 | 28.70 | $28.31 | 1.1M |
| 2026-01-27 | 28.77 | $28.62 | 845300 |
| 2026-01-26 | 28.78 | $28.54 | 1.2M |
| 2026-01-23 | 28.81 | $28.35 | 1.2M |
| 2026-01-22 | 28.88 | $29.32 | 1.2M |
| 2026-01-21 | 28.76 | $29.44 | 1.4M |
| 2026-01-20 | 28.59 | $28.50 | 1.1M |
| 2026-01-16 | 28.60 | $28.94 | 1.8M |
| 2026-01-15 | 28.50 | $28.87 | 1.9M |
| 2026-01-14 | 28.41 | $28.61 | 2.1M |
| 2026-01-13 | 28.36 | $28.06 | 953827 |
| 2026-01-12 | 28.42 | $28.28 | 1.6M |
| 2026-01-09 | 28.43 | $28.45 | 1.1M |
| 2026-01-08 | 28.42 | $28.75 | 1.0M |
| 2026-01-07 | 28.33 | $28.33 | 910300 |
| 2026-01-06 | 28.32 | $28.52 | 1.2M |
| 2026-01-05 | 28.27 | $28.09 | 1.1M |
| 2026-01-02 | 28.30 | $27.91 | 1.4M |
| 2025-12-31 | 28.38 | $27.78 | 951527 |
| 2025-12-30 | 28.49 | $27.99 | 968943 |
| 2025-12-29 | 28.57 | $28.14 | 1.2M |
| 2025-12-26 | 28.64 | $28.36 | 996900 |
| 2025-12-24 | 28.67 | $28.41 | 419100 |
| 2025-12-23 | 28.69 | $28.28 | 1.1M |
| 2025-12-22 | 28.74 | $28.62 | 857500 |
| 2025-12-19 | 28.72 | $28.45 | 4.1M |
| 2025-12-18 | 28.73 | $28.70 | 1.2M |
| 2025-12-17 | 28.70 | $28.88 | 1.5M |
| 2025-12-16 | 28.61 | $28.70 | 1.6M |
| 2025-12-15 | 28.55 | $28.75 | 1.1M |
| 2025-12-12 | 28.46 | $28.73 | 1.4M |
| 2025-12-11 | 28.37 | $28.62 | 1.6M |
| 2025-12-10 | 28.28 | $28.59 | 3.1M |
| 2025-12-09 | 28.18 | $27.82 | 1.6M |
| 2025-12-08 | 28.22 | $28.40 | 1.2M |
| 2025-12-05 | 28.15 | $28.39 | 666600 |
| 2025-12-04 | 28.06 | $28.52 | 1.0M |
| 2025-12-03 | 27.93 | $28.46 | 1.2M |
| 2025-12-02 | 27.80 | $27.96 | 949942 |
| 2025-12-01 | 27.75 | $28.30 | 828000 |
| 2025-11-28 | 27.61 | $28.06 | 452032 |
| 2025-11-26 | 27.50 | $28.18 | 758400 |
| 2025-11-25 | 27.36 | $28.40 | 895531 |
| 2025-11-24 | 27.14 | $27.80 | 1.2M |
| 2025-11-21 | 27.01 | $27.89 | 1.4M |
| 2025-11-20 | 26.84 | $26.92 | 834800 |
| 2025-11-19 | 26.86 | $27.09 | 1.1M |
| 2025-11-18 | 26.84 | $26.64 | 920000 |
| 2025-11-17 | 26.91 | $26.23 | 928200 |
| 2025-11-14 | 27.09 | $27.29 | 802839 |
| 2025-11-13 | 27.07 | $27.16 | 784842 |
| 2025-11-12 | 27.08 | $27.36 | 738600 |
| 2025-11-11 | 27.04 | $27.58 | 738814 |
| 2025-11-10 | 26.96 | $27.55 | 667700 |
| 2025-11-07 | 26.87 | $27.48 | 730849 |
| 2025-11-06 | 26.79 | $27.09 | 802000 |
| 2025-11-05 | 26.77 | $27.10 | 857100 |
| 2025-11-04 | 26.75 | $27.02 | 1.1M |
| 2025-11-03 | 26.75 | $27.04 | 1.1M |
| 2025-10-31 | 26.75 | $26.71 | 1.3M |
| 2025-10-30 | 26.82 | $26.72 | 1.1M |
| 2025-10-29 | 26.91 | $26.63 | 1.3M |
| 2025-10-28 | 27.02 | $27.11 | 668748 |
| 2025-10-27 | 27.06 | $27.35 | 773530 |
| 2025-10-24 | 27.06 | $27.37 | 1.2M |
| 2025-10-23 | 27.06 | $27.19 | 1.2M |
| 2025-10-22 | 27.09 | $27.04 | 1.1M |
| 2025-10-21 | 27.17 | $27.18 | 847100 |
| 2025-10-20 | 27.24 | $27.35 | 1.0M |
| 2025-10-17 | 27.28 | $27.15 | 2.2M |
| 2025-10-16 | 27.37 | $26.52 | 1.9M |
| 2025-10-15 | 27.62 | $27.45 | 1.6M |
| 2025-10-14 | 27.71 | $28.34 | 1.4M |
| 2025-10-13 | 27.63 | $27.15 | 971500 |
| 2025-10-10 | 27.79 | $26.72 | 1.1M |
| 2025-10-09 | 28.07 | $27.80 | 954200 |
| 2025-10-08 | 28.17 | $28.06 | 1.3M |
| 2025-10-07 | 28.24 | $27.90 | 929300 |
| 2025-10-06 | 28.35 | $28.20 | 1.4M |
| 2025-10-03 | 28.42 | $28.10 | 833712 |
| 2025-10-02 | 28.52 | $28.01 | 817422 |
| 2025-10-01 | 28.65 | $28.17 | 742900 |
| 2025-09-30 | 28.78 | $28.30 | 896517 |
| 2025-09-29 | 28.90 | $28.39 | 734100 |
| 2025-09-26 | 29.02 | $28.77 | 773734 |
| 2025-09-25 | 29.09 | $28.57 | 1.1M |
| 2025-09-24 | 29.20 | $28.57 | 1.1M |
| 2025-09-23 | 29.34 | $28.73 | 1.1M |
| 2025-09-22 | 29.46 | $28.95 | 990420 |
| 2025-09-19 | 29.55 | $29.28 | 3.4M |
| 2025-09-18 | 29.59 | $29.76 | 997000 |
| 2025-09-17 | 29.53 | $29.14 | 1.3M |
| 2025-09-16 | 29.59 | $28.97 | 830844 |
| 2025-09-15 | 29.70 | $29.38 | 1.3M |
| 2025-09-12 | 29.73 | $29.87 | 1.6M |
| 2025-09-11 | 29.67 | $29.39 | 937323 |
| 2025-09-10 | 29.70 | $29.51 | 934100 |
| 2025-09-09 | 29.70 | $29.22 | 671100 |
| 2025-09-08 | 29.76 | $29.62 | 857545 |
| 2025-09-05 | 29.75 | $29.86 | 1.1M |
| 2025-09-04 | 29.68 | $30.09 | 897800 |
| 2025-09-03 | 29.55 | $29.49 | 688300 |
| 2025-09-02 | 29.52 | $29.50 | 670900 |
| 2025-08-29 | 29.49 | $29.76 | 880720 |
| 2025-08-28 | 29.39 | $29.77 | 891300 |
| 2025-08-27 | 29.27 | $30.05 | 1.1M |
| 2025-08-26 | 29.08 | $29.92 | 864400 |
| 2025-08-25 | 28.87 | $29.72 | 586819 |
| 2025-08-22 | 28.68 | $29.95 | 1.3M |
| 2025-08-21 | 28.41 | $28.60 | 404446 |
| 2025-08-20 | 28.38 | $28.76 | 750700 |
| 2025-08-19 | 28.31 | $28.67 | 711411 |
| 2025-08-18 | 28.24 | $28.47 | 670500 |
| 2025-08-15 | 28.22 | $28.22 | 700900 |
| 2025-08-14 | 28.24 | $28.84 | 799901 |
| 2025-08-13 | 28.13 | $28.82 | 850500 |
| 2025-08-12 | 28.01 | $28.62 | 793200 |
| 2025-08-11 | 27.92 | $27.70 | 821521 |
| 2025-08-08 | 28.01 | $27.68 | 567729 |
| 2025-08-07 | 28.12 | $27.55 | 775701 |
| 2025-08-06 | 28.28 | $27.71 | 554203 |
| 2025-08-05 | 28.43 | $28.00 | 999700 |
| 2025-08-04 | 28.54 | $27.93 | 941700 |
| 2025-08-01 | 28.69 | $27.60 | 1.2M |
| 2025-07-31 | 28.93 | $28.16 | 1.0M |
| 2025-07-30 | 29.09 | $28.34 | 972630 |
| 2025-07-29 | 29.24 | $28.74 | 722542 |
| 2025-07-28 | 29.32 | $28.92 | 895247 |
| 2025-07-25 | 29.39 | $28.67 | 965400 |
| 2025-07-24 | 29.51 | $28.81 | 1.6M |
| 2025-07-23 | 29.62 | $29.48 | 736409 |
| 2025-07-22 | 29.61 | $29.71 | 1.1M |
| 2025-07-21 | 29.55 | $29.85 | 1.1M |
| 2025-07-18 | 29.44 | $30.19 | 2.0M |
| 2025-07-17 | 29.24 | $29.13 | 2.1M |
| 2025-07-16 | 29.24 | $28.52 | 1.6M |
| 2025-07-15 | 29.35 | $28.50 | 1.2M |
| 2025-07-14 | 29.49 | $29.51 | 977200 |
| 2025-07-11 | 29.44 | $29.35 | 918900 |
| 2025-07-10 | 29.41 | $29.75 | 990000 |
| 2025-07-09 | 29.29 | $29.68 | 864232 |
| 2025-07-08 | 29.16 | $29.73 | 1.2M |
| 2025-07-07 | 28.99 | $29.39 | 902045 |
| 2025-07-03 | 28.87 | $29.81 | 661300 |
| 2025-07-02 | 28.65 | $29.52 | 1.4M |
| 2025-07-01 | 28.44 | $29.36 | 1.0M |
| 2025-06-30 | 28.23 | $28.46 | 949300 |
| 2025-06-27 | 28.18 | $28.56 | 1.9M |
| 2025-06-26 | 28.11 | $28.64 | 1.0M |
| 2025-06-25 | 28.00 | $28.18 | 1.3M |
| 2025-06-24 | 27.97 | $28.34 | 1.2M |
| 2025-06-23 | 27.91 | $28.11 | 1.2M |
| 2025-06-20 | 27.88 | $27.63 | 1.8M |
| 2025-06-18 | 27.96 | $27.57 | 716100 |
| 2025-06-17 | 28.06 | $27.44 | 816400 |
| 2025-06-16 | 28.20 | $27.62 | 746200 |
| 2025-06-13 | 28.32 | $27.58 | 760829 |
| 2025-06-12 | 28.48 | $28.24 | 548929 |
| 2025-06-11 | 28.52 | $28.41 | 540221 |
| 2025-06-10 | 28.53 | $28.89 | 475937 |
| 2025-06-09 | 28.44 | $28.57 | 629700 |
| 2025-06-06 | 28.41 | $28.44 | 647037 |
| 2025-06-05 | 28.39 | $27.84 | 629631 |
| 2025-06-04 | 28.50 | $27.98 | 692000 |
| 2025-06-03 | 28.60 | $28.36 | 720935 |
| 2025-06-02 | 28.63 | $28.12 | 537414 |
| 2025-05-30 | 28.72 | $28.29 | 746800 |
| 2025-05-29 | 28.78 | $28.48 | 505641 |
| 2025-05-28 | 28.81 | $28.29 | 663526 |
| 2025-05-27 | 28.88 | $28.77 | 745500 |
| 2025-05-23 | 28.87 | $28.08 | 603829 |
| 2025-05-22 | 28.99 | $28.21 | 719718 |
| 2025-05-21 | 29.10 | $28.20 | 560012 |
| 2025-05-20 | 29.23 | $29.10 | 536513 |
| 2025-05-19 | 29.19 | $29.21 | 694600 |
| 2025-05-16 | 29.11 | $29.32 | 855617 |
| 2025-05-15 | 29.00 | $29.38 | 553300 |
| 2025-05-14 | 28.85 | $29.20 | 638200 |
| 2025-05-13 | 28.71 | $29.62 | 706300 |
| 2025-05-12 | 28.46 | $29.57 | 935200 |
| 2025-05-09 | 28.17 | $28.59 | 485000 |
| 2025-05-08 | 28.04 | $28.71 | 616103 |
| 2025-05-07 | 27.87 | $28.22 | 600928 |
| 2025-05-06 | 27.77 | $28.21 | 545907 |
| 2025-05-05 | 27.66 | $28.36 | 716800 |
| 2025-05-02 | 27.49 | $28.56 | 787710 |
| 2025-05-01 | 27.26 | $28.04 | 948123 |
| 2025-04-30 | 27.09 | $27.75 | 939000 |
| 2025-04-29 | 26.97 | $27.96 | 773100 |
| 2025-04-28 | 26.78 | $27.90 | 781613 |
| 2025-04-25 | 26.57 | $27.69 | 717437 |
| 2025-04-24 | 26.37 | $27.82 | 931605 |
| 2025-04-23 | 26.12 | $27.52 | 1.1M |
| 2025-04-22 | 25.90 | $27.23 | 998160 |
| 2025-04-21 | 25.70 | $26.32 | 1.2M |
| 2025-04-17 | 25.67 | $26.46 | 1.7M |
| 2025-04-16 | 25.62 | $25.98 | 1.2M |
| 2025-04-15 | 25.66 | $26.10 | 819287 |
| 2025-04-14 | 25.68 | $25.78 | 1.0M |
| 2025-04-11 | 25.79 | $25.23 | 1.6M |
| 2025-04-10 | 26.03 | $25.20 | 1.3M |
| 2025-04-09 | 26.32 | $26.69 | 1.7M |
| 2025-04-08 | 26.36 | $25.05 | 1.4M |
| 2025-04-07 | 26.75 | $25.12 | 1.7M |
| 2025-04-04 | 27.19 | $25.12 | 1.6M |
| 2025-04-03 | 27.71 | $25.83 | 1.6M |
| 2025-04-02 | 28.16 | $28.38 | 968900 |
| 2025-04-01 | 28.16 | $28.22 | 896734 |
| 2025-03-31 | 28.18 | $28.27 | 1.0M |
| 2025-03-28 | 28.21 | $28.14 | 581828 |
| 2025-03-27 | 28.26 | $28.57 | 991500 |
| 2025-03-26 | 28.24 | $28.70 | 707100 |
| 2025-03-25 | 28.19 | $28.49 | 966900 |
| 2025-03-24 | 28.18 | $28.66 | 843000 |
| 2025-03-21 | 28.13 | $28.00 | 4.7M |
| 2025-03-20 | 28.21 | $28.11 | 1.1M |
| 2025-03-19 | 28.29 | $28.61 | 1.1M |
| 2025-03-18 | 28.28 | $28.36 | 1.0M |
| 2025-03-17 | 28.33 | $28.56 | 920235 |
| 2025-03-14 | 28.34 | $28.38 | 888000 |
| 2025-03-13 | 28.39 | $27.89 | 915908 |
| 2025-03-12 | 28.56 | $27.89 | 891105 |
| 2025-03-11 | 28.76 | $27.68 | 880614 |
| 2025-03-10 | 29.04 | $28.22 | 1.4M |
| 2025-03-07 | 29.25 | $28.88 | 1.0M |
| 2025-03-06 | 29.36 | $28.72 | 1.1M |
| 2025-03-05 | 29.52 | $28.93 | 1.1M |
| 2025-03-04 | 29.66 | $28.98 | 1.5M |
| 2025-03-03 | 29.82 | $30.03 | 1.1M |
| 2025-02-28 | 29.78 | $29.95 | 1.0M |
| 2025-02-27 | 29.75 | $29.35 | 682600 |
| 2025-02-26 | 29.84 | $29.31 | 717100 |
| 2025-02-25 | 29.96 | $29.25 | 1.0M |
| 2025-02-24 | 30.11 | $29.18 | 773500 |
| 2025-02-21 | 30.29 | $29.46 | 1.1M |
| 2025-02-20 | 30.45 | $29.84 | 1.3M |
| 2025-02-19 | 30.55 | $30.05 | 982200 |
| 2025-02-18 | 30.62 | $30.15 | 981916 |
| 2025-02-14 | 30.67 | $29.97 | 1.0M |
| 2025-02-13 | 30.77 | $30.49 | 902403 |
| 2025-02-12 | 30.78 | $30.40 | 737200 |
| 2025-02-11 | 30.80 | $31.23 | 893150 |
| 2025-02-10 | 30.65 | $30.49 | 794212 |
| 2025-02-07 | 30.62 | $30.84 | 806200 |
| 2025-02-06 | 30.52 | $31.19 | 877000 |
| 2025-02-05 | 30.32 | $30.91 | 786200 |
| 2025-02-04 | 30.15 | $30.45 | 731700 |
| 2025-02-03 | 30.04 | $29.92 | 1.7M |
| 2025-01-31 | 30.03 | $30.19 | 1.7M |
| 2025-01-30 | 29.95 | $30.29 | 938642 |
| 2025-01-29 | 29.84 | $30.21 | 982710 |
| 2025-01-28 | 29.73 | $30.45 | 1.0M |
| 2025-01-27 | 29.55 | $30.46 | 918333 |
| 2025-01-24 | 29.33 | $30.06 | 946515 |
| 2025-01-23 | 29.16 | $30.04 | 1.2M |
| 2025-01-22 | 28.97 | $29.84 | 2.0M |
| 2025-01-21 | 28.80 | $30.09 | 1.4M |
| 2025-01-17 | 28.54 | $30.40 | 1.8M |
| 2025-01-16 | 28.18 | $29.44 | 2.0M |
| 2025-01-15 | 27.96 | $29.11 | 1.2M |
| 2025-01-14 | 27.78 | $28.46 | 1.2M |
| 2025-01-13 | 27.72 | $27.57 | 1.4M |
| 2025-01-10 | 27.83 | $27.23 | 1.7M |
| 2025-01-08 | 28.04 | $27.99 | 934300 |
| 2025-01-07 | 28.13 | $27.91 | 1.1M |
| 2025-01-06 | 28.25 | $28.12 | 976131 |
| 2025-01-03 | 28.35 | $28.25 | 672300 |
| 2025-01-02 | 28.44 | $27.81 | 548500 |
| 2024-12-31 | 28.65 | $28.30 | 657000 |
| 2024-12-30 | 28.78 | $28.32 | 458800 |
| 2024-12-27 | 28.94 | $28.41 | 573800 |
| 2024-12-26 | 29.10 | $28.77 | 468947 |
| 2024-12-24 | 29.22 | $28.51 | 325300 |
| 2024-12-23 | 29.42 | $28.29 | 819743 |
| 2024-12-20 | 29.69 | $28.09 | 4.2M |
| 2024-12-19 | 30.05 | $28.11 | 1.1M |
| 2024-12-18 | 30.47 | $28.35 | 1.2M |
| 2024-12-17 | 30.90 | $29.77 | 1.1M |
| 2024-12-16 | 31.09 | $30.46 | 804113 |
| 2024-12-13 | 31.18 | $30.35 | 606048 |
| 2024-12-12 | 31.29 | $30.33 | 595822 |
| 2024-12-11 | 31.43 | $30.62 | 687130 |
| 2024-12-10 | 31.52 | $30.48 | 747700 |
| 2024-12-09 | 31.65 | $30.41 | 875000 |
| 2024-12-06 | 31.82 | $31.01 | 509400 |
| 2024-12-05 | 31.87 | $31.01 | 587900 |
| 2024-12-04 | 31.93 | $31.26 | 736000 |
| 2024-12-03 | 31.95 | $31.19 | 609600 |
| 2024-12-02 | 31.97 | $31.51 | 825919 |
| 2024-11-29 | 31.92 | $31.76 | 576500 |
| 2024-11-27 | 31.80 | $31.76 | 717600 |
| 2024-11-26 | 31.65 | $32.09 | 811138 |
| 2024-11-25 | 31.40 | $32.06 | 1.4M |
| 2024-11-22 | 31.12 | $31.66 | 876105 |
| 2024-11-21 | 30.86 | $30.75 | 800000 |
| 2024-11-20 | 30.75 | $30.48 | 651925 |
| 2024-11-19 | 30.67 | $30.74 | 828500 |
| 2024-11-18 | 30.51 | $30.62 | 1.0M |
| 2024-11-15 | 30.35 | $30.84 | 1.0M |
| 2024-11-14 | 30.11 | $30.63 | 783400 |
| 2024-11-13 | 29.87 | $30.80 | 1.4M |
| 2024-11-12 | 29.55 | $31.25 | 2.4M |
| 2024-11-11 | 29.07 | $30.95 | 986738 |
| 2024-11-08 | 28.58 | $29.84 | 1.2M |
| 2024-11-07 | 28.24 | $29.41 | 1.4M |
| 2024-11-06 | 27.93 | $30.77 | 2.9M |
| 2024-11-05 | 27.28 | $27.37 | 649907 |
| 2024-11-04 | 27.25 | $26.94 | 569500 |
| 2024-11-01 | 27.29 | $27.16 | 757200 |
| 2024-10-31 | 27.30 | $27.29 | 756735 |
| 2024-10-30 | 27.28 | $27.66 | 986800 |
| 2024-10-29 | 27.18 | $27.64 | 921100 |
| 2024-10-28 | 27.06 | $27.97 | 1.0M |
| 2024-10-25 | 26.86 | $26.87 | 719301 |
| 2024-10-24 | 26.85 | $27.15 | 999400 |
| 2024-10-23 | 26.79 | $27.06 | 1.2M |
| 2024-10-22 | 26.73 | $26.75 | 1.2M |
| 2024-10-21 | 26.73 | $26.50 | 1.4M |
| 2024-10-18 | 26.78 | $26.69 | 1.1M |
| 2024-10-17 | 26.80 | $26.98 | 1.1M |
| 2024-10-16 | 26.76 | $27.45 | 1.1M |
| 2024-10-15 | 26.62 | $27.18 | 1.1M |
| 2024-10-14 | 26.51 | $26.91 | 893800 |
| 2024-10-11 | 26.44 | $26.95 | 1.1M |
| 2024-10-10 | 26.36 | $26.25 | 849511 |
| 2024-10-09 | 26.41 | $26.37 | 868300 |
| 2024-10-08 | 26.44 | $26.00 | 554500 |
| 2024-10-07 | 26.56 | $26.27 | 602900 |
| 2024-10-04 | 26.63 | $26.51 | 666303 |
| 2024-10-03 | 26.68 | $26.04 | 537000 |
| 2024-10-02 | 26.83 | $26.07 | 567312 |
| 2024-10-01 | 26.99 | $26.24 | 1.0M |
| 2024-09-30 | 27.15 | $27.09 | 880528 |
| 2024-09-27 | 27.16 | $26.83 | 669500 |
| 2024-09-26 | 27.22 | $26.82 | 707540 |
| 2024-09-25 | 27.29 | $26.64 | 747643 |
| 2024-09-24 | 27.41 | $27.09 | 716234 |
| 2024-09-23 | 27.45 | $27.56 | 753123 |
| 2024-09-20 | 27.40 | $27.43 | 3.2M |
| 2024-09-19 | 27.36 | $28.06 | 856100 |
| 2024-09-18 | 27.19 | $27.38 | 1.1M |
| 2024-09-17 | 27.13 | $27.27 | 763700 |
| 2024-09-16 | 27.08 | $27.11 | 826004 |
| 2024-09-13 | 27.06 | $26.93 | 850700 |
| 2024-09-12 | 27.07 | $26.50 | 613023 |
| 2024-09-11 | 27.18 | $26.49 | 748711 |
| 2024-09-10 | 27.30 | $26.70 | 804100 |
| 2024-09-09 | 27.40 | $26.74 | 726103 |
| 2024-09-06 | 27.50 | $26.75 | 679200 |
| 2024-09-05 | 27.61 | $27.18 | 576700 |
| 2024-09-04 | 27.65 | $27.48 | 552400 |
| 2024-09-03 | 27.63 | $27.78 | 796300 |
| 2024-08-30 | 27.54 | $27.84 | 576000 |
| 2024-08-29 | 27.42 | $27.65 | 465304 |
| 2024-08-28 | 27.32 | $27.67 | 455509 |
| 2024-08-27 | 27.19 | $27.48 | 530643 |
| 2024-08-26 | 27.08 | $27.60 | 763900 |
| 2024-08-23 | 26.93 | $27.89 | 1.2M |
| 2024-08-22 | 26.69 | $26.82 | 552300 |
| 2024-08-21 | 26.63 | $26.69 | 427027 |
| 2024-08-20 | 26.59 | $26.51 | 537200 |
| 2024-08-19 | 26.58 | $26.80 | 649426 |
| 2024-08-16 | 26.51 | $26.45 | 1.1M |
| 2024-08-15 | 26.50 | $26.17 | 1.0M |
| 2024-08-14 | 26.54 | $25.63 | 806910 |
| 2024-08-13 | 26.70 | $25.94 | 763000 |
| 2024-08-12 | 26.82 | $25.74 | 599402 |
| 2024-08-09 | 27.01 | $26.02 | 628400 |
| 2024-08-08 | 27.15 | $26.08 | 658900 |
| 2024-08-07 | 27.31 | $25.71 | 776532 |
| 2024-08-06 | 27.57 | $25.81 | 983200 |
| 2024-08-05 | 27.84 | $25.72 | 1.9M |
| 2024-08-02 | 28.16 | $26.63 | 1.9M |
| 2024-08-01 | 28.34 | $27.40 | 1.7M |
| 2024-07-31 | 28.38 | $28.33 | 1.4M |
| 2024-07-30 | 28.22 | $28.83 | 1.5M |
| 2024-07-29 | 27.92 | $28.12 | 893246 |
| 2024-07-26 | 27.72 | $28.56 | 1.2M |
| 2024-07-25 | 27.38 | $28.33 | 1.8M |
| 2024-07-24 | 27.02 | $27.69 | 1.6M |
| 2024-07-23 | 26.74 | $28.07 | 1.5M |
| 2024-07-22 | 26.33 | $27.66 | 1.4M |
| 2024-07-19 | 25.93 | $27.14 | 1.7M |
| 2024-07-18 | 25.57 | $26.67 | 2.1M |
| 2024-07-17 | 25.25 | $26.80 | 1.9M |
| 2024-07-16 | 24.84 | $26.65 | 2.4M |
| 2024-07-15 | 24.40 | $25.50 | 1.6M |
| 2024-07-12 | 24.12 | $24.84 | 1.5M |
| 2024-07-11 | 23.94 | $24.91 | 1.3M |
| 2024-07-10 | 23.71 | $24.30 | 736400 |
| 2024-07-09 | 23.58 | $23.91 | 782100 |
| 2024-07-08 | 23.51 | $23.43 | 641721 |
| 2024-07-05 | 23.52 | $23.51 | 541400 |
| 2024-07-03 | 23.52 | $23.72 | 393403 |
| 2024-07-02 | 23.48 | $24.06 | 668020 |
| 2024-07-01 | 23.36 | $23.71 | 803600 |
| 2024-06-28 | 23.29 | $23.96 | 2.9M |
| 2024-06-27 | 23.16 | $23.64 | 570649 |
| 2024-06-26 | 23.08 | $23.36 | 763800 |
| 2024-06-25 | 23.04 | $23.32 | 677906 |
| 2024-06-24 | 23.01 | $23.56 | 810400 |
| 2024-06-21 | 22.92 | $23.14 | 1.7M |
| 2024-06-20 | 22.91 | $23.20 | 764000 |
| 2024-06-18 | 22.89 | $23.10 | 925200 |
| 2024-06-17 | 22.88 | $23.03 | 800300 |
| 2024-06-14 | 22.90 | $22.82 | 658748 |
| 2024-06-13 | 22.96 | $22.88 | 493100 |
| 2024-06-12 | 23.02 | $23.17 | 1.2M |
| 2024-06-11 | 23.03 | $22.72 | 991800 |
| 2024-06-10 | 23.14 | $22.79 | 857300 |
| 2024-06-07 | 23.26 | $23.01 | 680217 |
| 2024-06-06 | 23.35 | $23.24 | 1.1M |
| 2024-06-05 | 23.41 | $23.30 | 1.7M |
| 2024-06-04 | 23.47 | $22.91 | 773525 |
| 2024-06-03 | 23.62 | $23.19 | 605900 |
| 2024-05-31 | 23.73 | $23.52 | 819621 |
| 2024-05-30 | 23.80 | $23.31 | 955700 |
| 2024-05-29 | 23.92 | $22.87 | 1.1M |
| 2024-05-28 | 24.16 | $23.57 | 640937 |
| 2024-05-24 | 24.28 | $23.74 | 712000 |
| 2024-05-23 | 24.39 | $23.54 | 674835 |
| 2024-05-22 | 24.56 | $23.94 | 730512 |
| 2024-05-21 | 24.67 | $24.25 | 803600 |
| 2024-05-20 | 24.73 | $24.15 | 838802 |
| 2024-05-17 | 24.82 | $24.72 | 614544 |
| 2024-05-16 | 24.81 | $24.65 | 594505 |
| 2024-05-15 | 24.80 | $24.84 | 644400 |
| 2024-05-14 | 24.76 | $24.77 | 639700 |
| 2024-05-13 | 24.71 | $24.70 | 612544 |
| 2024-05-10 | 24.68 | $24.84 | 637541 |
| 2024-05-09 | 24.60 | $24.80 | 815600 |
| 2024-05-08 | 24.52 | $24.62 | 1.3M |
| 2024-05-07 | 24.46 | $24.70 | 1.3M |
| 2024-05-06 | 24.38 | $24.89 | 765237 |
| 2024-05-03 | 24.24 | $24.62 | 634708 |
| 2024-05-02 | 24.13 | $24.41 | 845338 |
| 2024-05-01 | 24.05 | $24.04 | 843700 |
| 2024-04-30 | 24.04 | $23.68 | 851400 |
| 2024-04-29 | 24.09 | $24.10 | 658400 |
| 2024-04-26 | 24.07 | $24.42 | 686416 |
| 2024-04-25 | 23.97 | $24.52 | 820312 |
| 2024-04-24 | 23.83 | $24.80 | 891200 |
| 2024-04-23 | 23.62 | $24.69 | 1.1M |
| 2024-04-22 | 23.39 | $24.30 | 1.1M |
| 2024-04-19 | 23.21 | $24.01 | 1.6M |
| 2024-04-18 | 23.06 | $23.22 | 1.7M |
| 2024-04-17 | 23.05 | $22.43 | 1.1M |
| 2024-04-16 | 23.21 | $22.40 | 706200 |
| 2024-04-15 | 23.41 | $22.84 | 919700 |
| 2024-04-12 | 23.54 | $22.93 | 955900 |
| 2024-04-11 | 23.68 | $23.22 | 1.1M |
| 2024-04-10 | 23.77 | $22.96 | 1.2M |
| 2024-04-09 | 23.94 | $24.23 | 539800 |
| 2024-04-08 | 23.87 | $24.00 | 638732 |
| 2024-04-05 | 23.83 | $23.77 | 637348 |
| 2024-04-04 | 23.83 | $23.69 | 820512 |
| 2024-04-03 | 23.85 | $23.62 | 795549 |
| 2024-04-02 | 23.89 | $23.77 | 928000 |
| 2024-04-01 | 23.91 | $24.10 | 765329 |
| 2024-03-28 | 23.85 | $24.57 | 1.3M |
| 2024-03-27 | 23.69 | $24.54 | 1.3M |
| 2024-03-26 | 23.50 | $23.67 | 823402 |
| 2024-03-25 | 23.47 | $23.63 | 950100 |
| 2024-03-22 | 23.45 | $23.39 | 693400 |
| 2024-03-21 | 23.47 | $23.74 | 1.3M |
| 2024-03-20 | 23.42 | $23.72 | 927900 |
| 2024-03-19 | 23.37 | $23.07 | 718600 |
| 2024-03-18 | 23.44 | $22.99 | 1.0M |
| 2024-03-15 | 23.55 | $23.29 | 2.6M |
| 2024-03-14 | 23.61 | $23.19 | 949544 |
| 2024-03-13 | 23.70 | $23.72 | 735401 |
| 2024-03-12 | 23.70 | $23.78 | 686400 |
| 2024-03-11 | 23.68 | $23.99 | 676800 |
| 2024-03-08 | 23.61 | $23.96 | 635500 |
| 2024-03-07 | 23.54 | $23.89 | 807200 |
| 2024-03-06 | 23.48 | $23.93 | 1.3M |
| 2024-03-05 | 23.39 | $24.06 | 1.2M |
| 2024-03-04 | 23.27 | $23.13 | 1.1M |
| 2024-03-01 | 23.32 | $23.34 | 763700 |
| 2024-02-29 | 23.34 | $23.46 | 844300 |
| 2024-02-28 | 23.34 | $23.22 | 632947 |
| 2024-02-27 | 23.39 | $23.57 | 810028 |
| 2024-02-26 | 23.37 | $23.43 | 768600 |
| 2024-02-23 | 23.38 | $23.42 | 761128 |
| 2024-02-22 | 23.40 | $23.40 | 1.1M |
| 2024-02-21 | 23.43 | $23.38 | 1.1M |
| 2024-02-20 | 23.46 | $23.47 | 776733 |
| 2024-02-16 | 23.48 | $23.67 | 860600 |
| 2024-02-15 | 23.47 | $24.06 | 1.2M |
| 2024-02-14 | 23.37 | $23.30 | 992000 |
| 2024-02-13 | 23.42 | $22.78 | 1.6M |
| 2024-02-12 | 23.59 | $24.00 | 954005 |
| 2024-02-09 | 23.53 | $23.70 | 1.0M |
| 2024-02-08 | 23.52 | $23.39 | 1.0M |
| 2024-02-07 | 23.58 | $23.22 | 1.1M |
| 2024-02-06 | 23.68 | $23.05 | 1.3M |
| 2024-02-05 | 23.84 | $22.94 | 968900 |
| 2024-02-02 | 24.05 | $23.21 | 1.1M |
| 2024-02-01 | 24.24 | $23.22 | 1.7M |
| 2024-01-31 | 24.46 | $23.44 | 1.3M |
| 2024-01-30 | 24.66 | $24.54 | 822319 |
| 2024-01-29 | 24.66 | $24.84 | 624640 |
| 2024-01-26 | 24.60 | $24.64 | 727037 |
| 2024-01-25 | 24.57 | $24.62 | 822844 |
| 2024-01-24 | 24.54 | $24.83 | 829800 |
| 2024-01-23 | 24.46 | $24.77 | 985200 |
| 2024-01-22 | 24.38 | $25.09 | 1.0M |
| 2024-01-19 | 24.21 | $24.61 | 1.3M |
| 2024-01-18 | 24.12 | $23.69 | 1.3M |
| 2024-01-17 | 24.21 | $23.09 | 1.2M |
| 2024-01-16 | 24.44 | $23.10 | 1.0M |
| 2024-01-12 | 24.71 | $23.63 | 822300 |
| 2024-01-11 | 24.90 | $23.98 | 1.0M |
| 2024-01-10 | 25.05 | $24.22 | 798200 |
| 2024-01-09 | 25.17 | $24.24 | 598008 |
| 2024-01-08 | 25.29 | $24.56 | 770500 |
| 2024-01-05 | 25.37 | $24.33 | 998200 |
| 2024-01-04 | 25.51 | $24.41 | 1.3M |
| 2024-01-03 | 25.65 | $24.47 | 1.2M |
| 2024-01-02 | 25.79 | $25.33 | 1.0M |
| 2023-12-29 | 25.76 | $25.33 | 750619 |
| 2023-12-28 | 25.73 | $25.67 | 711829 |
| 2023-12-27 | 25.61 | $25.69 | 698314 |
| 2023-12-26 | 25.46 | $25.64 | 1.0M |
| 2023-12-22 | 25.30 | $25.37 | 1.2M |
| 2023-12-21 | 25.15 | $25.26 | 873400 |
| 2023-12-20 | 25.00 | $25.03 | 1.5M |
| 2023-12-19 | 24.87 | $25.44 | 1.4M |
| 2023-12-18 | 24.63 | $25.01 | 1.3M |
| 2023-12-15 | 24.43 | $24.99 | 3.0M |
| 2023-12-14 | 24.19 | $25.36 | 3.4M |
| 2023-12-13 | 23.84 | $24.72 | 2.2M |
| 2023-12-12 | 23.55 | $23.78 | 878808 |
| 2023-12-11 | 23.42 | $23.80 | 781900 |
| 2023-12-08 | 23.26 | $23.61 | 855242 |
| 2023-12-07 | 23.10 | $23.67 | 709000 |
| 2023-12-06 | 22.91 | $23.22 | 1.0M |
| 2023-12-05 | 22.77 | $23.28 | 838400 |
| 2023-12-04 | 22.60 | $23.64 | 1.2M |
| 2023-12-01 | 22.32 | $23.05 | 1.2M |
| 2023-11-30 | 22.12 | $22.18 | 716822 |
| 2023-11-29 | 22.07 | $22.29 | 1.1M |
| 2023-11-28 | 21.98 | $21.95 | 681723 |
| 2023-11-27 | 21.95 | $21.96 | 740307 |
| 2023-11-24 | 21.91 | $22.03 | 232644 |
| 2023-11-22 | 21.85 | $21.99 | 513620 |
| 2023-11-21 | 21.78 | $21.77 | 736644 |
| 2023-11-20 | 21.75 | $22.33 | 863510 |
| 2023-11-17 | 21.59 | $22.32 | 1.1M |
| 2023-11-16 | 21.41 | $22.15 | 1.0M |
| 2023-11-15 | 21.23 | $22.36 | 988703 |
| 2023-11-14 | 20.98 | $22.04 | 1.3M |
| 2023-11-13 | 20.76 | $20.74 | 596668 |
| 2023-11-10 | 20.78 | $20.77 | 644326 |
| 2023-11-09 | 20.79 | $20.77 | 696100 |
| 2023-11-08 | 20.81 | $21.06 | 763100 |
| 2023-11-07 | 20.77 | $21.23 | 645933 |
| 2023-11-06 | 20.68 | $21.34 | 938000 |
| 2023-11-03 | 20.56 | $21.70 | 891500 |
| 2023-11-02 | 20.35 | $21.03 | 990600 |
| 2023-11-01 | 20.25 | $20.24 | 1.1M |
| 2023-10-31 | 20.29 | $20.45 | 889107 |
| 2023-10-30 | 20.31 | $20.34 | 861000 |
| 2023-10-27 | 20.35 | $20.15 | 1.0M |
| 2023-10-26 | 20.44 | $20.38 | 1.2M |
| 2023-10-25 | 20.50 | $19.96 | 1.3M |
| 2023-10-24 | 20.66 | $20.20 | 1.3M |
| 2023-10-23 | 20.79 | $20.44 | 1.2M |
| 2023-10-20 | 20.90 | $20.58 | 1.7M |
| 2023-10-19 | 21.00 | $20.53 | 2.6M |
| 2023-10-18 | 21.12 | $21.18 | 919000 |
| 2023-10-17 | 21.13 | $21.72 | 1.2M |
| 2023-10-16 | 21.03 | $21.34 | 738208 |
| 2023-10-13 | 21.00 | $20.97 | 773704 |
| 2023-10-12 | 21.04 | $21.28 | 625946 |
| 2023-10-11 | 21.02 | $21.59 | 684329 |
| 2023-10-10 | 20.93 | $21.51 | 678644 |
| 2023-10-09 | 20.85 | $21.27 | 740200 |
| 2023-10-06 | 20.81 | $21.45 | 759000 |
| 2023-10-05 | 20.73 | $21.32 | 939300 |
| 2023-10-04 | 20.67 | $20.91 | 895429 |
| 2023-10-03 | 20.68 | $20.62 | 1.5M |
| 2023-10-02 | 20.76 | $20.55 | 799706 |
| 2023-09-29 | 20.87 | $20.94 | 854498 |
| 2023-09-28 | 20.93 | $20.77 | 954746 |
| 2023-09-27 | 21.02 | $20.62 | 709800 |
| 2023-09-26 | 21.17 | $20.91 | 1.2M |
| 2023-09-25 | 21.29 | $21.19 | 636600 |
| 2023-09-22 | 21.37 | $20.95 | 802714 |
| 2023-09-21 | 21.51 | $21.20 | 895045 |
| 2023-09-20 | 21.63 | $21.42 | 587600 |
| 2023-09-19 | 21.72 | $21.60 | 737800 |
| 2023-09-18 | 21.79 | $21.68 | 692738 |
| 2023-09-15 | 21.86 | $22.05 | 2.7M |
| 2023-09-14 | 21.87 | $22.18 | 794000 |
| 2023-09-13 | 21.85 | $21.76 | 939536 |
| 2023-09-12 | 21.91 | $22.06 | 888200 |
| 2023-09-11 | 21.93 | $21.89 | 1.0M |
| 2023-09-08 | 21.99 | $22.01 | 827325 |
| 2023-09-07 | 22.03 | $21.96 | 786800 |
| 2023-09-06 | 22.10 | $22.05 | 895538 |
| 2023-09-05 | 22.15 | $22.32 | 1.0M |
| 2023-09-01 | 22.17 | $22.81 | 852500 |
| 2023-08-31 | 22.08 | $22.18 | 795031 |
| 2023-08-30 | 22.12 | $22.17 | 529925 |
| 2023-08-29 | 22.16 | $22.27 | 428420 |
| 2023-08-28 | 22.20 | $22.10 | 496230 |
| 2023-08-25 | 22.28 | $21.85 | 723306 |
| 2023-08-24 | 22.43 | $21.90 | 541000 |
| 2023-08-23 | 22.60 | $21.93 | 499619 |
| 2023-08-22 | 22.78 | $21.74 | 766636 |
| 2023-08-21 | 23.04 | $22.30 | 661100 |
| 2023-08-18 | 23.23 | $22.57 | 2.1M |
| 2023-08-17 | 23.39 | $22.48 | 671800 |
| 2023-08-16 | 23.59 | $22.44 | 652400 |
| 2023-08-15 | 23.84 | $22.56 | 884300 |
| 2023-08-14 | 24.10 | $23.44 | 794300 |
| 2023-08-11 | 24.22 | $23.68 | 504429 |
| 2023-08-10 | 24.30 | $23.61 | 787600 |
| 2023-08-09 | 24.41 | $23.94 | 677000 |
| 2023-08-08 | 24.46 | $24.42 | 1.2M |
| 2023-08-07 | 24.42 | $24.33 | 646231 |
| 2023-08-04 | 24.39 | $24.40 | 1.1M |
| 2023-08-03 | 24.34 | $24.55 | 881500 |
| 2023-08-02 | 24.24 | $24.29 | 931000 |
| 2023-08-01 | 24.18 | $24.29 | 1.0M |
| 2023-07-31 | 24.11 | $24.31 | 1.0M |
| 2023-07-28 | 24.02 | $24.14 | 821800 |
| 2023-07-27 | 23.95 | $24.05 | 1.8M |
| 2023-07-26 | 23.89 | $24.09 | 2.4M |
| 2023-07-25 | 23.80 | $23.04 | 1.3M |
| 2023-07-24 | 23.92 | $23.38 | 1.0M |
| 2023-07-21 | 23.99 | $23.52 | 1.4M |
| 2023-07-20 | 24.03 | $24.14 | 1.7M |
| 2023-07-19 | 23.95 | $24.98 | 1.7M |
| 2023-07-18 | 23.68 | $24.63 | 1.8M |
| 2023-07-17 | 23.43 | $23.76 | 949411 |
| 2023-07-14 | 23.32 | $23.29 | 747430 |
| 2023-07-13 | 23.29 | $23.72 | 693626 |
| 2023-07-12 | 23.17 | $23.47 | 961844 |
| 2023-07-11 | 23.08 | $23.23 | 597700 |
| 2023-07-10 | 23.02 | $23.03 | 788900 |
| 2023-07-07 | 23.00 | $22.82 | 1.1M |
| 2023-07-06 | 23.01 | $22.57 | 828026 |
| 2023-07-05 | 23.08 | $22.99 | 1.1M |
| 2023-07-03 | 23.07 | $23.12 | 451900 |
| 2023-06-30 | 23.03 | $22.80 | 948042 |
| 2023-06-29 | 23.04 | $23.04 | 951528 |
| 2023-06-28 | 23.01 | $22.68 | 915000 |
| 2023-06-27 | 23.05 | $22.71 | 932627 |
| 2023-06-26 | 23.08 | $22.44 | 741439 |
| 2023-06-23 | 23.17 | $22.10 | 2.2M |
| 2023-06-22 | 23.35 | $22.28 | 879300 |
| 2023-06-21 | 23.52 | $22.76 | 900300 |
| 2023-06-20 | 23.61 | $23.14 | 869207 |
| 2023-06-16 | 23.62 | $23.40 | 2.9M |
| 2023-06-15 | 23.59 | $23.67 | 1.3M |
| 2023-06-14 | 23.48 | $23.54 | 1.2M |
| 2023-06-13 | 23.38 | $23.86 | 830400 |
| 2023-06-12 | 23.19 | $23.31 | 904712 |
| 2023-06-09 | 23.09 | $23.38 | 804785 |
| 2023-06-08 | 22.95 | $23.77 | 789700 |
| 2023-06-07 | 22.70 | $23.95 | 1.7M |
| 2023-06-06 | 22.37 | $23.39 | 1.5M |
| 2023-06-05 | 22.10 | $22.54 | 896827 |
| 2023-06-02 | 21.97 | $23.25 | 1.6M |
| 2023-06-01 | 21.66 | $21.99 | 982300 |
| 2023-05-31 | 21.57 | $21.47 | 1.6M |
| 2023-05-30 | 21.57 | $22.09 | 841910 |
| 2023-05-26 | 21.44 | $22.05 | 785028 |
| 2023-05-25 | 21.29 | $21.86 | 1.2M |
| 2023-05-24 | 21.16 | $21.49 | 860770 |
| 2023-05-23 | 21.09 | $21.88 | 941030 |
| 2023-05-22 | 20.93 | $21.69 | 1.7M |
| 2023-05-19 | 20.78 | $21.35 | 1.0M |
| 2023-05-18 | 20.68 | $21.82 | 1.1M |
| 2023-05-17 | 20.47 | $21.59 | 1.7M |
| 2023-05-16 | 20.27 | $20.35 | 1.3M |
| 2023-05-15 | 20.30 | $20.67 | 1.2M |
| 2023-05-12 | 20.28 | $19.92 | 942506 |
| 2023-05-11 | 20.41 | $20.09 | 1.1M |
| 2023-05-10 | 20.53 | $20.24 | 860740 |
| 2023-05-09 | 20.64 | $20.32 | 765848 |
| 2023-05-08 | 20.75 | $20.54 | 864708 |
| 2023-05-05 | 20.84 | $20.96 | 2.1M |
| 2023-05-04 | 20.85 | $20.75 | 2.9M |
| 2023-05-03 | 20.91 | $20.53 | 1.7M |
| 2023-05-02 | 21.03 | $20.23 | 1.8M |
| 2023-05-01 | 21.23 | $21.27 | 1.1M |
| 2023-04-28 | 21.25 | $21.77 | 1.2M |
| 2023-04-27 | 21.17 | $21.67 | 755400 |
| 2023-04-26 | 21.09 | $21.11 | 994800 |
| 2023-04-25 | 21.13 | $21.03 | 1.3M |
| 2023-04-24 | 21.19 | $21.48 | 996016 |
| 2023-04-21 | 21.16 | $21.74 | 1.1M |
| 2023-04-20 | 21.08 | $21.84 | 999911 |
| 2023-04-19 | 20.97 | $21.73 | 1.3M |
| 2023-04-18 | 20.86 | $20.86 | 2.0M |
| 2023-04-17 | 20.93 | $21.35 | 786500 |
| 2023-04-14 | 20.90 | $20.74 | 865500 |
| 2023-04-13 | 21.00 | $21.21 | 887105 |
| 2023-04-12 | 21.02 | $20.95 | 833232 |
| 2023-04-11 | 21.11 | $21.31 | 1.0M |
| 2023-04-10 | 21.13 | $21.35 | 945000 |
| 2023-04-06 | 21.16 | $21.14 | 1.4M |
| 2023-04-05 | 21.24 | $20.76 | 2.1M |
| 2023-04-04 | 21.41 | $21.10 | 926500 |
| 2023-04-03 | 21.54 | $21.49 | 937311 |
| 2023-03-31 | 21.61 | $21.71 | 1.2M |
| 2023-03-30 | 21.66 | $21.60 | 1.0M |
| 2023-03-29 | 21.73 | $22.17 | 1.1M |
| 2023-03-28 | 21.71 | $22.04 | 1.4M |
| 2023-03-27 | 21.70 | $22.34 | 2.1M |
| 2023-03-24 | 21.64 | $21.97 | 1.7M |
| 2023-03-23 | 21.65 | $21.31 | 1.8M |
| 2023-03-22 | 21.81 | $21.33 | 1.2M |
| 2023-03-21 | 21.99 | $22.34 | 1.5M |
| 2023-03-20 | 21.98 | $21.52 | 1.7M |
| 2023-03-17 | 22.16 | $21.16 | 4.7M |
| 2023-03-16 | 22.44 | $22.56 | 2.2M |
| 2023-03-15 | 22.48 | $21.67 | 2.4M |
| 2023-03-14 | 22.71 | $21.88 | 2.6M |
| 2023-03-13 | 22.94 | $21.64 | 3.6M |
| 2023-03-10 | 23.26 | $21.93 | 1.9M |
| 2023-03-09 | 23.57 | $21.92 | 1.3M |
| 2023-03-08 | 23.94 | $23.12 | 760700 |
| 2023-03-07 | 24.10 | $23.34 | 762400 |
| 2023-03-06 | 24.25 | $23.97 | 849833 |
| 2023-03-03 | 24.29 | $24.22 | 849500 |
| 2023-03-02 | 24.28 | $23.98 | 740500 |
| 2023-03-01 | 24.32 | $24.29 | 1.0M |
| 2023-02-28 | 24.30 | $24.10 | 967628 |
| 2023-02-27 | 24.32 | $24.13 | 532339 |
| 2023-02-24 | 24.32 | $24.04 | 600000 |
| 2023-02-23 | 24.35 | $23.96 | 563125 |
| 2023-02-22 | 24.40 | $23.91 | 901400 |
| 2023-02-21 | 24.46 | $24.07 | 780500 |
| 2023-02-17 | 24.50 | $24.57 | 798300 |
| 2023-02-16 | 24.43 | $24.21 | 714717 |
| 2023-02-15 | 24.43 | $24.50 | 504644 |
| 2023-02-14 | 24.37 | $24.12 | 440000 |
| 2023-02-13 | 24.37 | $24.52 | 466946 |
| 2023-02-10 | 24.28 | $24.14 | 412906 |
| 2023-02-09 | 24.26 | $24.14 | 557332 |
| 2023-02-08 | 24.23 | $24.61 | 566639 |
| 2023-02-07 | 24.10 | $24.94 | 706739 |
| 2023-02-06 | 23.87 | $24.67 | 679800 |
| 2023-02-03 | 23.66 | $24.97 | 912133 |
| 2023-02-02 | 23.36 | $24.92 | 798608 |
| 2023-02-01 | 23.01 | $24.15 | 1.0M |
| 2023-01-31 | 22.77 | $23.87 | 1.1M |
| 2023-01-30 | 22.55 | $23.08 | 1.3M |
| 2023-01-27 | 22.46 | $22.82 | 614317 |
| 2023-01-26 | 22.42 | $22.72 | 566945 |
| 2023-01-25 | 22.39 | $22.46 | 503437 |
| 2023-01-24 | 22.41 | $22.45 | 697303 |
| 2023-01-23 | 22.44 | $22.36 | 901600 |
| 2023-01-20 | 22.49 | $22.43 | 1.1M |
| 2023-01-19 | 22.54 | $22.26 | 715300 |
| 2023-01-18 | 22.64 | $22.53 | 730421 |
| 2023-01-17 | 22.70 | $23.12 | 533345 |
| 2023-01-13 | 22.64 | $23.42 | 536040 |
| 2023-01-12 | 22.51 | $23.35 | 575902 |
| 2023-01-11 | 22.38 | $23.06 | 730800 |
| 2023-01-10 | 22.30 | $22.75 | 503334 |
| 2023-01-09 | 22.26 | $22.48 | 532032 |
| 2023-01-06 | 22.29 | $22.72 | 708704 |
| 2023-01-05 | 22.27 | $22.03 | 565649 |
| 2023-01-04 | 22.39 | $22.36 | 693700 |
| 2023-01-03 | 22.47 | $22.46 | 618300 |
| 2022-12-30 | 22.54 | $22.79 | 565816 |
| 2022-12-29 | 22.57 | $23.05 | 666500 |
| 2022-12-28 | 22.54 | $22.54 | 424300 |
| 2022-12-27 | 22.62 | $22.71 | 407319 |
| 2022-12-23 | 22.68 | $22.83 | 611900 |
| 2022-12-22 | 22.73 | $22.63 | 531500 |
| 2022-12-21 | 22.83 | $22.91 | 804436 |
| 2022-12-20 | 22.90 | $22.58 | 769900 |
| 2022-12-19 | 23.05 | $22.35 | 801536 |
| 2022-12-16 | 23.28 | $22.35 | 4.0M |
| 2022-12-15 | 23.54 | $22.11 | 1.2M |
| 2022-12-14 | 23.90 | $22.89 | 974800 |
| 2022-12-13 | 24.16 | $23.35 | 1.2M |
| 2022-12-12 | 24.37 | $23.99 | 628400 |
| 2022-12-09 | 24.47 | $23.83 | 393919 |
| 2022-12-08 | 24.63 | $23.91 | 454800 |
| 2022-12-07 | 24.80 | $23.91 | 553201 |
| 2022-12-06 | 24.99 | $23.94 | 812124 |
| 2022-12-05 | 25.20 | $24.17 | 935218 |
| 2022-12-02 | 25.41 | $25.37 | 508400 |
| 2022-12-01 | 25.39 | $25.39 | 567900 |
| 2022-11-30 | 25.36 | $25.45 | 1.1M |
| 2022-11-29 | 25.31 | $24.95 | 581200 |
| 2022-11-28 | 25.36 | $24.93 | 645200 |
| 2022-11-25 | 25.42 | $25.50 | 200847 |
| 2022-11-23 | 25.37 | $25.18 | 396800 |
| 2022-11-22 | 25.38 | $25.17 | 563975 |
| 2022-11-21 | 25.39 | $25.04 | 499400 |
| 2022-11-18 | 25.42 | $24.89 | 1.3M |
| 2022-11-17 | 25.49 | $24.85 | 618900 |
| 2022-11-16 | 25.57 | $25.19 | 605033 |
| 2022-11-15 | 25.60 | $25.72 | 937900 |
| 2022-11-14 | 25.51 | $25.76 | 1.0M |
| 2022-11-11 | 25.40 | $25.78 | 1.2M |
| 2022-11-10 | 25.27 | $25.81 | 1.6M |
| 2022-11-09 | 25.10 | $25.00 | 786838 |
| 2022-11-08 | 25.08 | $24.88 | 865500 |
| 2022-11-07 | 25.07 | $25.12 | 701800 |
| 2022-11-04 | 25.02 | $25.14 | 853522 |
| 2022-11-03 | 24.94 | $24.60 | 763800 |
| 2022-11-02 | 24.97 | $24.64 | 1.4M |
| 2022-11-01 | 24.98 | $25.45 | 847107 |
| 2022-10-31 | 24.83 | $25.49 | 974100 |
| 2022-10-28 | 24.64 | $25.38 | 1.3M |
| 2022-10-27 | 24.45 | $24.55 | 755100 |
| 2022-10-26 | 24.39 | $24.46 | 880456 |
| 2022-10-25 | 24.34 | $24.42 | 779022 |
| 2022-10-24 | 24.29 | $24.26 | 1.3M |
| 2022-10-21 | 24.27 | $23.86 | 1.5M |
| 2022-10-20 | 24.32 | $23.70 | 1.4M |
| 2022-10-19 | 24.42 | $25.03 | 1.2M |
| 2022-10-18 | 24.25 | $25.20 | 2.0M |
| 2022-10-17 | 24.01 | $24.97 | 1.6M |
| 2022-10-14 | 23.78 | $24.24 | 1.1M |
| 2022-10-13 | 23.67 | $24.62 | 1.5M |
| 2022-10-12 | 23.46 | $23.74 | 936600 |
| 2022-10-11 | 23.41 | $23.48 | 1.1M |
| 2022-10-10 | 23.39 | $23.50 | 564100 |
| 2022-10-07 | 23.38 | $23.45 | 848905 |
| 2022-10-06 | 23.37 | $23.93 | 755100 |
| 2022-10-05 | 23.25 | $23.96 | 920500 |
| 2022-10-04 | 23.12 | $23.93 | 1.0M |
| 2022-10-03 | 22.97 | $23.01 | 955127 |
| 2022-09-30 | 22.99 | $22.51 | 1.1M |
| 2022-09-29 | 23.12 | $22.74 | 929300 |
| 2022-09-28 | 23.22 | $23.24 | 1.1M |
| 2022-09-27 | 23.24 | $22.58 | 995700 |
| 2022-09-26 | 23.39 | $22.84 | 1.1M |
| 2022-09-23 | 23.53 | $23.04 | 926705 |
| 2022-09-22 | 23.63 | $23.31 | 811000 |
| 2022-09-21 | 23.71 | $23.69 | 828200 |
| 2022-09-20 | 23.71 | $23.94 | 587800 |
| 2022-09-19 | 23.66 | $24.13 | 773170 |
| 2022-09-16 | 23.56 | $23.65 | 2.4M |
| 2022-09-15 | 23.54 | $23.68 | 699800 |
| 2022-09-14 | 23.52 | $23.34 | 712200 |
| 2022-09-13 | 23.57 | $23.30 | 752943 |
| 2022-09-12 | 23.63 | $23.87 | 817200 |
| 2022-09-09 | 23.58 | $23.56 | 710327 |
| 2022-09-08 | 23.60 | $23.48 | 787200 |
| 2022-09-07 | 23.63 | $22.79 | 734427 |
| 2022-09-06 | 23.81 | $22.30 | 912120 |
| 2022-09-02 | 24.12 | $22.97 | 922539 |
| 2022-09-01 | 24.34 | $23.34 | 911400 |
| 2022-08-31 | 24.52 | $23.53 | 1.5M |
| 2022-08-30 | 24.68 | $23.72 | 866926 |
| 2022-08-29 | 24.83 | $23.62 | 795104 |
| 2022-08-26 | 25.01 | $24.03 | 730600 |
| 2022-08-25 | 25.14 | $24.71 | 745907 |
| 2022-08-24 | 25.14 | $24.42 | 745200 |
| 2022-08-23 | 25.20 | $24.43 | 760600 |
| 2022-08-22 | 25.26 | $24.59 | 719200 |
| 2022-08-19 | 25.28 | $24.95 | 775600 |
| 2022-08-18 | 25.23 | $25.34 | 783500 |
| 2022-08-17 | 25.09 | $25.23 | 612129 |
| 2022-08-16 | 24.94 | $25.52 | 1.0M |
| 2022-08-15 | 24.69 | $25.34 | 1.0M |
| 2022-08-12 | 24.44 | $25.00 | 994526 |
| 2022-08-11 | 24.22 | $24.63 | 1.1M |
| 2022-08-10 | 24.03 | $24.36 | 1.1M |
| 2022-08-09 | 23.87 | $24.07 | 990900 |
| 2022-08-08 | 23.73 | $24.09 | 809000 |
| 2022-08-05 | 23.57 | $23.88 | 527300 |
| 2022-08-04 | 23.41 | $23.64 | 550100 |
| 2022-08-03 | 23.28 | $23.72 | 978900 |
| 2022-08-02 | 23.11 | $23.51 | 752023 |
| 2022-08-01 | 22.95 | $23.73 | 842523 |
| 2022-07-29 | 22.71 | $23.60 | 1.3M |
| 2022-07-28 | 22.47 | $23.18 | 877900 |
| 2022-07-27 | 22.26 | $23.09 | 1.7M |
| 2022-07-26 | 22.04 | $22.70 | 869883 |
| 2022-07-25 | 21.87 | $22.42 | 1.1M |
| 2022-07-22 | 21.73 | $22.19 | 1.2M |
| 2022-07-21 | 21.61 | $22.03 | 1.2M |
| 2022-07-20 | 21.50 | $22.40 | 1.4M |
| 2022-07-19 | 21.30 | $22.08 | 1.8M |
| 2022-07-18 | 21.13 | $21.45 | 843000 |
| 2022-07-15 | 21.07 | $21.28 | 1.1M |
| 2022-07-14 | 21.04 | $20.66 | 658530 |
| 2022-07-13 | 21.13 | $20.94 | 971100 |
| 2022-07-12 | 21.17 | $21.53 | 1.1M |
| 2022-07-11 | 21.11 | $21.28 | 789300 |
| 2022-07-08 | 21.08 | $21.50 | 845113 |
| 2022-07-07 | 21.00 | $21.46 | 1.1M |
| 2022-07-06 | 20.92 | $21.04 | 806234 |
| 2022-07-05 | 20.92 | $21.35 | 1.1M |
| 2022-07-01 | 20.85 | $21.10 | 1.0M |
| 2022-06-30 | 20.82 | $20.77 | 1.1M |
| 2022-06-29 | 20.87 | $20.84 | 1.4M |
| 2022-06-28 | 20.90 | $21.05 | 1.3M |
| 2022-06-27 | 20.90 | $21.48 | 1.9M |
| 2022-06-24 | 20.81 | $20.90 | 7.3M |
| 2022-06-23 | 20.83 | $20.65 | 1.5M |
| 2022-06-22 | 20.91 | $20.84 | 2.3M |
| 2022-06-21 | 20.96 | $20.84 | 2.5M |
| 2022-06-17 | 21.02 | $20.35 | 12.3M |
| 2022-06-16 | 21.19 | $20.51 | 3.6M |
| 2022-06-15 | 21.36 | $20.87 | 2.8M |
| 2022-06-14 | 21.48 | $20.48 | 1.5M |
| 2022-06-13 | 21.71 | $20.54 | 1.8M |
| 2022-06-10 | 21.96 | $20.89 | 1.5M |
| 2022-06-09 | 22.17 | $21.42 | 1.4M |
| 2022-06-08 | 22.31 | $22.20 | 1.1M |
| 2022-06-07 | 22.30 | $22.53 | 1.2M |
| 2022-06-06 | 22.23 | $22.60 | 2.3M |
| 2022-06-03 | 22.12 | $22.98 | 1.5M |
| 2022-06-02 | 21.91 | $22.82 | 1.3M |
| 2022-06-01 | 21.71 | $22.42 | 944620 |
| 2022-05-31 | 21.55 | $22.59 | 955400 |
| 2022-05-27 | 21.34 | $22.54 | 926722 |
| 2022-05-26 | 21.10 | $22.18 | 1.0M |
| 2022-05-25 | 20.90 | $21.74 | 1.3M |
| 2022-05-24 | 20.76 | $21.56 | 1.4M |
| 2022-05-23 | 20.64 | $21.69 | 2.1M |
| 2022-05-20 | 20.47 | $20.62 | 1.4M |
| 2022-05-19 | 20.51 | $20.52 | 1.3M |
| 2022-05-18 | 20.58 | $20.35 | 974300 |
| 2022-05-17 | 20.70 | $21.01 | 1.1M |
| 2022-05-16 | 20.71 | $20.29 | 1.1M |
| 2022-05-13 | 20.87 | $20.46 | 1.1M |
| 2022-05-12 | 21.02 | $20.25 | 1.6M |
| 2022-05-11 | 21.25 | $20.22 | 1.3M |
| 2022-05-10 | 21.52 | $20.67 | 1.3M |
| 2022-05-09 | 21.74 | $20.97 | 1.6M |
| 2022-05-06 | 21.94 | $21.42 | 1.3M |
| 2022-05-05 | 22.07 | $21.88 | 1.4M |
| 2022-05-04 | 22.13 | $22.73 | 1.1M |
| 2022-05-03 | 22.02 | $22.00 | 1.6M |
| 2022-05-02 | 22.05 | $21.88 | 1.1M |
| 2022-04-29 | 22.11 | $21.62 | 1.2M |
| 2022-04-28 | 22.23 | $22.47 | 1.1M |
| 2022-04-27 | 22.20 | $21.96 | 863000 |
| 2022-04-26 | 22.26 | $21.80 | 1.3M |
| 2022-04-25 | 22.38 | $22.59 | 1.2M |
| 2022-04-22 | 22.35 | $22.26 | 814926 |
| 2022-04-21 | 22.38 | $22.74 | 1.0M |
| 2022-04-20 | 22.31 | $23.32 | 582220 |
| 2022-04-19 | 22.12 | $23.02 | 721406 |
| 2022-04-18 | 21.96 | $22.18 | 775800 |
| 2022-04-14 | 21.95 | $22.11 | 698533 |
| 2022-04-13 | 21.96 | $22.07 | 676348 |
| 2022-04-12 | 21.97 | $21.88 | 666600 |
| 2022-04-11 | 22.04 | $21.94 | 813644 |
| 2022-04-08 | 22.10 | $21.74 | 754901 |
| 2022-04-07 | 22.22 | $21.48 | 965546 |
| 2022-04-06 | 22.41 | $21.97 | 773100 |
| 2022-04-05 | 22.53 | $22.29 | 887903 |
| 2022-04-04 | 22.60 | $22.58 | 978100 |
| 2022-04-01 | 22.63 | $22.55 | 1.1M |
| 2022-03-31 | 22.67 | $22.60 | 820200 |
| 2022-03-30 | 22.70 | $22.72 | 795500 |
| 2022-03-29 | 22.72 | $23.31 | 564800 |
| 2022-03-28 | 22.61 | $22.79 | 579500 |
| 2022-03-25 | 22.60 | $22.93 | 523600 |
| 2022-03-24 | 22.56 | $22.28 | 471400 |
| 2022-03-23 | 22.66 | $21.99 | 519867 |
| 2022-03-22 | 22.83 | $23.07 | 388727 |
| 2022-03-21 | 22.80 | $22.99 | 633100 |
| 2022-03-18 | 22.78 | $23.25 | 1.7M |
| 2022-03-17 | 22.71 | $23.13 | 476928 |
| 2022-03-16 | 22.65 | $23.46 | 701500 |
| 2022-03-15 | 22.51 | $23.06 | 595729 |
| 2022-03-14 | 22.44 | $22.91 | 786411 |
| 2022-03-11 | 22.40 | $23.12 | 897200 |
| 2022-03-10 | 22.30 | $22.80 | 881823 |
| 2022-03-09 | 22.26 | $22.33 | 626500 |
| 2022-03-08 | 22.32 | $21.73 | 1.1M |
| 2022-03-07 | 22.51 | $21.50 | 734841 |
| 2022-03-04 | 22.79 | $22.29 | 886628 |
| 2022-03-03 | 22.95 | $22.99 | 675900 |
| 2022-03-02 | 22.98 | $23.17 | 531426 |
| 2022-03-01 | 22.99 | $22.25 | 1.0M |
| 2022-02-28 | 23.20 | $23.41 | 755940 |
| 2022-02-25 | 23.20 | $23.62 | 583009 |
| 2022-02-24 | 23.15 | $22.57 | 940500 |
| 2022-02-23 | 23.32 | $22.91 | 496300 |
| 2022-02-22 | 23.45 | $23.25 | 541800 |
| 2022-02-18 | 23.54 | $23.48 | 431100 |
| 2022-02-17 | 23.58 | $23.22 | 470800 |
| 2022-02-16 | 23.69 | $23.91 | 309737 |
| 2022-02-15 | 23.68 | $23.91 | 618700 |
| 2022-02-14 | 23.66 | $23.52 | 541200 |
| 2022-02-11 | 23.73 | $23.79 | 462200 |
| 2022-02-10 | 23.75 | $23.76 | 530933 |
| 2022-02-09 | 23.79 | $23.97 | 440537 |
| 2022-02-08 | 23.78 | $24.44 | 747300 |
| 2022-02-07 | 23.68 | $23.79 | 571608 |
| 2022-02-04 | 23.70 | $23.64 | 430400 |
| 2022-02-03 | 23.76 | $23.44 | 372940 |
| 2022-02-02 | 23.87 | $23.59 | 552600 |
| 2022-02-01 | 23.98 | $23.81 | 532030 |
| 2022-01-31 | 24.05 | $23.56 | 950115 |
| 2022-01-28 | 24.19 | $23.24 | 787817 |
| 2022-01-27 | 24.42 | $23.40 | 697237 |
| 2022-01-26 | 24.65 | $23.94 | 733700 |
| 2022-01-25 | 24.81 | $24.29 | 686142 |
| 2022-01-24 | 24.92 | $24.55 | 729300 |
| 2022-01-21 | 25.00 | $23.93 | 762623 |
| 2022-01-20 | 25.21 | $24.04 | 597300 |
| 2022-01-19 | 25.44 | $24.87 | 787841 |
| 2022-01-18 | 25.53 | $25.68 | 713300 |
| 2022-01-14 | 25.45 | $25.74 | 504500 |
| 2022-01-13 | 25.36 | $25.69 | 495000 |
| 2022-01-12 | 25.25 | $25.31 | 538500 |
| 2022-01-11 | 25.21 | $25.51 | 444024 |
| 2022-01-10 | 25.11 | $25.46 | 564100 |
| 2022-01-07 | 25.01 | $25.78 | 444030 |
| 2022-01-06 | 24.83 | $25.86 | 604028 |
| 2022-01-05 | 24.60 | $25.11 | 643008 |
| 2022-01-04 | 24.48 | $25.31 | 465600 |
| 2022-01-03 | 24.31 | $24.79 | 485700 |
| 2021-12-31 | 24.22 | $24.35 | 281404 |
| 2021-12-30 | 24.21 | $24.35 | 394900 |
| 2021-12-29 | 24.20 | $24.60 | 269733 |
| 2021-12-28 | 24.14 | $24.55 | 353128 |
| 2021-12-27 | 24.08 | $24.52 | 373319 |
| 2021-12-23 | 24.01 | $24.36 | 322447 |
| 2021-12-22 | 23.97 | $24.14 | 766200 |
| 2021-12-21 | 23.98 | $23.74 | 685227 |
| 2021-12-20 | 24.06 | $23.48 | 814910 |
| 2021-12-17 | 24.22 | $23.88 | 2.2M |
| 2021-12-16 | 24.33 | $24.29 | 664739 |
| 2021-12-15 | 24.36 | $24.27 | 795607 |
| 2021-12-14 | 24.40 | $24.29 | 728048 |
| 2021-12-13 | 24.45 | $24.00 | 675700 |
| 2021-12-10 | 24.57 | $24.33 | 265200 |
| 2021-12-09 | 24.64 | $24.24 | 297632 |
| 2021-12-08 | 24.74 | $24.51 | 368912 |
| 2021-12-07 | 24.80 | $24.49 | 409600 |
| 2021-12-06 | 24.88 | $24.84 | 546600 |
| 2021-12-03 | 24.89 | $24.22 | 487508 |
| 2021-12-02 | 25.03 | $24.76 | 606247 |
| 2021-12-01 | 25.09 | $23.64 | 624822 |
| 2021-11-30 | 25.39 | $23.93 | 643900 |
| 2021-11-29 | 25.67 | $24.45 | 520800 |
| 2021-11-26 | 25.89 | $24.28 | 551600 |
| 2021-11-24 | 26.18 | $25.90 | 215519 |
| 2021-11-23 | 26.17 | $26.12 | 680100 |
| 2021-11-22 | 26.11 | $25.68 | 385200 |
| 2021-11-19 | 26.13 | $25.12 | 624700 |
| 2021-11-18 | 26.26 | $25.77 | 365600 |
| 2021-11-17 | 26.28 | $25.93 | 319411 |
| 2021-11-16 | 26.26 | $26.07 | 487447 |
| 2021-11-15 | 26.20 | $26.26 | 500929 |
| 2021-11-12 | 26.09 | $25.98 | 385100 |
| 2021-11-11 | 26.01 | $26.36 | 335944 |
| 2021-11-10 | 25.84 | $26.10 | 375143 |
| 2021-11-09 | 25.69 | $26.17 | 340000 |
| 2021-11-08 | 25.49 | $26.34 | 544818 |
| 2021-11-05 | 25.22 | $26.32 | 736020 |
| 2021-11-04 | 24.91 | $25.62 | 955838 |
| 2021-11-03 | 24.70 | $25.64 | 698732 |
| 2021-11-02 | 24.44 | $24.70 | 483300 |
| 2021-11-01 | 24.33 | $24.91 | 677700 |
| 2021-10-29 | 24.17 | $23.76 | 536000 |
| 2021-10-28 | 24.21 | $23.48 | 462103 |
| 2021-10-27 | 24.32 | $23.19 | 583904 |
| 2021-10-26 | 24.51 | $24.25 | 433841 |
| 2021-10-25 | 24.50 | $24.52 | 453432 |
| 2021-10-22 | 24.43 | $24.52 | 432600 |
| 2021-10-21 | 24.34 | $24.55 | 589200 |
| 2021-10-20 | 24.23 | $24.73 | 664200 |
| 2021-10-19 | 24.06 | $23.86 | 580745 |
| 2021-10-18 | 24.05 | $23.62 | 585100 |
| 2021-10-15 | 24.08 | $23.94 | 642100 |
| 2021-10-14 | 24.04 | $23.91 | 357200 |
| 2021-10-13 | 24.00 | $23.50 | 299600 |
| 2021-10-12 | 24.04 | $23.77 | 499743 |
| 2021-10-11 | 24.02 | $23.69 | 339932 |
| 2021-10-08 | 24.01 | $24.15 | 475411 |
| 2021-10-07 | 23.90 | $24.14 | 652718 |
| 2021-10-06 | 23.77 | $23.85 | 603400 |
| 2021-10-05 | 23.68 | $24.07 | 624023 |
| 2021-10-04 | 23.52 | $24.30 | 636232 |
| 2021-10-01 | 23.29 | $24.52 | 779500 |
| 2021-09-30 | 22.97 | $23.53 | 645243 |
| 2021-09-29 | 22.80 | $23.95 | 486400 |
| 2021-09-28 | 22.51 | $23.51 | 686616 |
| 2021-09-27 | 22.27 | $23.73 | 769821 |
| 2021-09-24 | 21.95 | $22.74 | 654000 |
| 2021-09-23 | 21.78 | $22.26 | 487400 |
| 2021-09-22 | 21.68 | $21.58 | 496800 |
| 2021-09-21 | 21.72 | $21.53 | 548142 |
| 2021-09-20 | 21.77 | $21.62 | 749302 |
| 2021-09-17 | 21.80 | $22.29 | 2.7M |
| 2021-09-16 | 21.71 | $22.63 | 1.0M |
| 2021-09-15 | 21.53 | $22.38 | 1.6M |
| 2021-09-14 | 21.37 | $21.04 | 513100 |
| 2021-09-13 | 21.47 | $21.41 | 438816 |
| 2021-09-10 | 21.51 | $21.08 | 494539 |
| 2021-09-09 | 21.62 | $21.50 | 505900 |
| 2021-09-08 | 21.67 | $21.51 | 532800 |
| 2021-09-07 | 21.73 | $21.79 | 458732 |
| 2021-09-03 | 21.73 | $21.82 | 469541 |
| 2021-09-02 | 21.74 | $21.70 | 477824 |
| 2021-09-01 | 21.77 | $21.91 | 438614 |
| 2021-08-31 | 21.75 | $22.15 | 594245 |
| 2021-08-30 | 21.69 | $21.88 | 515500 |
| 2021-08-27 | 21.68 | $22.33 | 609200 |
| 2021-08-26 | 21.57 | $21.80 | 417300 |
| 2021-08-25 | 21.56 | $22.23 | 585526 |
| 2021-08-24 | 21.46 | $21.90 | 389970 |
| 2021-08-23 | 21.41 | $21.81 | 390700 |
| 2021-08-20 | 21.38 | $21.69 | 447700 |
| 2021-08-19 | 21.37 | $21.29 | 472000 |
| 2021-08-18 | 21.44 | $21.50 | 485938 |
| 2021-08-17 | 21.48 | $21.87 | 483842 |
| 2021-08-16 | 21.46 | $22.05 | 407700 |
| 2021-08-13 | 21.40 | $22.06 | 397300 |
| 2021-08-12 | 21.33 | $22.22 | 631329 |
| 2021-08-11 | 21.22 | $22.43 | 703800 |
| 2021-08-10 | 21.05 | $21.96 | 611800 |
| 2021-08-09 | 20.96 | $21.71 | 532200 |
| 2021-08-06 | 20.91 | $21.87 | 444300 |
| 2021-08-05 | 20.82 | $21.21 | 456545 |
| 2021-08-04 | 20.87 | $20.85 | 436510 |
| 2021-08-03 | 21.01 | $21.34 | 761900 |
| 2021-08-02 | 21.07 | $21.06 | 602432 |
| 2021-07-30 | 21.21 | $21.18 | 573400 |
| 2021-07-29 | 21.36 | $21.56 | 463600 |
| 2021-07-28 | 21.45 | $21.50 | 620100 |
| 2021-07-27 | 21.58 | $21.31 | 587200 |
| 2021-07-26 | 21.77 | $21.56 | 664800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.69
2026-07-23
Close Price
$30.73
Vol: 1.7M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.19
Average
25.16
Maximum
32.29
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 30.69 | $30.73 | 1.7M |
| 2026-07-22 | 30.52 | $30.39 | 1.8M |
| 2026-07-21 | 30.41 | $30.42 | 2.0M |
| 2026-07-20 | 30.24 | $30.40 | 2.3M |
| 2026-07-17 | 30.04 | $30.84 | 3.2M |
| 2026-07-16 | 29.64 | $30.69 | 4.1M |
| 2026-07-15 | 29.18 | $29.29 | 2.3M |
| 2026-07-14 | 29.07 | $29.00 | 1.6M |
| 2026-07-13 | 29.02 | $29.10 | 1.6M |
| 2026-07-10 | 28.92 | $28.72 | 2.2M |
| 2026-07-09 | 28.91 | $28.63 | 1.3M |
| 2026-07-08 | 28.91 | $28.21 | 2.1M |
| 2026-07-07 | 29.05 | $28.66 | 1.7M |
| 2026-07-06 | 29.06 | $28.74 | 1.3M |
| 2026-07-02 | 29.05 | $28.68 | 1.6M |
| 2026-07-01 | 29.03 | $28.90 | 2.3M |
| 2026-06-30 | 28.94 | $28.55 | 1.9M |
| 2026-06-29 | 28.92 | $28.77 | 3.0M |
| 2026-06-26 | 28.82 | $29.30 | 6.7M |
| 2026-06-25 | 28.52 | $28.71 | 1.7M |
| 2026-06-24 | 28.34 | $28.73 | 1.9M |
| 2026-06-23 | 28.09 | $28.18 | 1.6M |
| 2026-06-22 | 27.97 | $27.78 | 1.7M |
| 2026-06-18 | 27.93 | $27.65 | 3.5M |
| 2026-06-17 | 27.92 | $27.46 | 2.2M |
| 2026-06-16 | 27.95 | $28.00 | 1.4M |
| 2026-06-15 | 27.82 | $27.83 | 1.6M |
| 2026-06-12 | 27.71 | $28.25 | 1.3M |
| 2026-06-11 | 27.43 | $27.85 | 1.7M |
| 2026-06-10 | 27.21 | $27.61 | 1.6M |
| 2026-06-09 | 27.02 | $27.39 | 2.0M |
| 2026-06-08 | 26.85 | $27.04 | 1.5M |
| 2026-06-05 | 26.75 | $27.12 | 1.1M |
| 2026-06-04 | 26.60 | $26.84 | 1.5M |
| 2026-06-03 | 26.51 | $26.15 | 1.6M |
| 2026-06-02 | 26.62 | $26.75 | 1.5M |
| 2026-06-01 | 26.56 | $26.35 | 1.3M |
| 2026-05-29 | 26.62 | $26.76 | 1.7M |
| 2026-05-28 | 26.55 | $26.88 | 1.3M |
| 2026-05-27 | 26.44 | $26.68 | 1.3M |
| 2026-05-26 | 26.36 | $26.79 | 1.5M |
| 2026-05-22 | 26.24 | $26.61 | 1.2M |
| 2026-05-21 | 26.15 | $26.60 | 1.6M |
| 2026-05-20 | 26.04 | $26.58 | 1.6M |
| 2026-05-19 | 25.92 | $26.11 | 1.4M |
| 2026-05-18 | 25.93 | $26.09 | 1.1M |
| 2026-05-15 | 25.96 | $25.68 | 1.7M |
| 2026-05-14 | 26.12 | $25.85 | 1.3M |
| 2026-05-13 | 26.28 | $25.76 | 1.6M |
| 2026-05-12 | 26.49 | $26.28 | 1.4M |
| 2026-05-11 | 26.60 | $26.25 | 1.9M |
| 2026-05-08 | 26.74 | $26.76 | 1.3M |
| 2026-05-07 | 26.75 | $26.84 | 1.3M |
| 2026-05-06 | 26.74 | $27.03 | 1.4M |
| 2026-05-05 | 26.67 | $26.70 | 1.1M |
| 2026-05-04 | 26.69 | $26.54 | 1.2M |
| 2026-05-01 | 26.77 | $26.74 | 963812 |
| 2026-04-30 | 26.80 | $26.87 | 1.5M |
| 2026-04-29 | 26.81 | $26.51 | 1.5M |
| 2026-04-28 | 26.93 | $27.05 | 1.3M |
| 2026-04-27 | 26.90 | $26.78 | 1.7M |
| 2026-04-24 | 26.96 | $26.46 | 2.2M |
| 2026-04-23 | 27.14 | $26.82 | 2.4M |
| 2026-04-22 | 27.24 | $26.68 | 1.4M |
| 2026-04-21 | 27.41 | $26.86 | 2.1M |
| 2026-04-20 | 27.56 | $27.18 | 3.1M |
| 2026-04-17 | 27.63 | $26.89 | 2.5M |
| 2026-04-16 | 27.81 | $26.74 | 2.8M |
| 2026-04-15 | 28.07 | $27.67 | 1.7M |
| 2026-04-14 | 28.09 | $27.96 | 1.4M |
| 2026-04-13 | 28.02 | $28.22 | 1.2M |
| 2026-04-10 | 27.84 | $27.99 | 1.2M |
| 2026-04-09 | 27.68 | $28.57 | 1.2M |
| 2026-04-08 | 27.31 | $28.15 | 1.4M |
| 2026-04-07 | 26.99 | $27.44 | 1.0M |
| 2026-04-06 | 26.82 | $27.41 | 1.0M |
| 2026-04-02 | 26.62 | $27.17 | 1.0M |
| 2026-04-01 | 26.46 | $27.20 | 962600 |
| 2026-03-31 | 26.26 | $26.93 | 1.4M |
| 2026-03-30 | 26.11 | $26.47 | 1.2M |
| 2026-03-27 | 26.08 | $26.43 | 1.4M |
| 2026-03-26 | 26.07 | $26.73 | 1.2M |
| 2026-03-25 | 25.96 | $26.62 | 1.1M |
| 2026-03-24 | 25.87 | $26.60 | 1.1M |
| 2026-03-23 | 25.79 | $26.51 | 1.8M |
| 2026-03-20 | 25.73 | $26.12 | 3.2M |
| 2026-03-19 | 25.79 | $26.12 | 1.5M |
| 2026-03-18 | 25.88 | $26.02 | 1.4M |
| 2026-03-17 | 26.03 | $26.42 | 1.2M |
| 2026-03-16 | 26.11 | $26.37 | 1.0M |
| 2026-03-13 | 26.23 | $26.31 | 1.5M |
| 2026-03-12 | 26.42 | $26.33 | 1.5M |
| 2026-03-11 | 26.65 | $26.32 | 1.2M |
| 2026-03-10 | 26.95 | $26.70 | 1.5M |
| 2026-03-09 | 27.21 | $26.95 | 2.1M |
| 2026-03-06 | 27.46 | $26.96 | 1.4M |
| 2026-03-05 | 27.77 | $27.58 | 1.5M |
| 2026-03-04 | 27.96 | $28.02 | 1.5M |
| 2026-03-03 | 28.06 | $27.84 | 1.5M |
| 2026-03-02 | 28.24 | $27.97 | 2.4M |
| 2026-02-27 | 28.43 | $27.46 | 2.4M |
| 2026-02-26 | 28.83 | $28.87 | 1.1M |
| 2026-02-25 | 28.87 | $28.65 | 1.2M |
| 2026-02-24 | 28.99 | $28.28 | 1.3M |
| 2026-02-23 | 29.26 | $28.29 | 1.5M |
| 2026-02-20 | 29.58 | $29.40 | 1.5M |
| 2026-02-19 | 29.61 | $29.19 | 917500 |
| 2026-02-18 | 29.72 | $29.16 | 1.2M |
| 2026-02-17 | 29.86 | $29.44 | 1.1M |
| 2026-02-13 | 29.94 | $29.35 | 907136 |
| 2026-02-12 | 30.06 | $29.47 | 1.6M |
| 2026-02-11 | 30.15 | $29.71 | 1.0M |
| 2026-02-10 | 30.19 | $30.14 | 943123 |
| 2026-02-09 | 30.08 | $30.26 | 1.1M |
| 2026-02-06 | 29.91 | $30.59 | 1.4M |
| 2026-02-05 | 29.58 | $30.08 | 1.1M |
| 2026-02-04 | 29.34 | $29.96 | 1.2M |
| 2026-02-03 | 29.08 | $29.47 | 1.4M |
| 2026-02-02 | 28.92 | $29.21 | 1.2M |
| 2026-01-30 | 28.80 | $28.90 | 3.7M |
| 2026-01-29 | 28.75 | $28.94 | 1.6M |
| 2026-01-28 | 28.67 | $28.31 | 1.1M |
| 2026-01-27 | 28.78 | $28.62 | 845300 |
| 2026-01-26 | 28.81 | $28.54 | 1.2M |
| 2026-01-23 | 28.86 | $28.35 | 1.2M |
| 2026-01-22 | 28.99 | $29.32 | 1.2M |
| 2026-01-21 | 28.83 | $29.44 | 1.4M |
| 2026-01-20 | 28.60 | $28.50 | 1.1M |
| 2026-01-16 | 28.61 | $28.94 | 1.8M |
| 2026-01-15 | 28.49 | $28.87 | 1.9M |
| 2026-01-14 | 28.36 | $28.61 | 2.1M |
| 2026-01-13 | 28.28 | $28.06 | 953827 |
| 2026-01-12 | 28.36 | $28.28 | 1.6M |
| 2026-01-09 | 28.38 | $28.45 | 1.1M |
| 2026-01-08 | 28.36 | $28.75 | 1.0M |
| 2026-01-07 | 28.23 | $28.33 | 910300 |
| 2026-01-06 | 28.21 | $28.52 | 1.2M |
| 2026-01-05 | 28.13 | $28.09 | 1.1M |
| 2026-01-02 | 28.16 | $27.91 | 1.4M |
| 2025-12-31 | 28.26 | $27.78 | 951527 |
| 2025-12-30 | 28.42 | $27.99 | 968943 |
| 2025-12-29 | 28.56 | $28.14 | 1.2M |
| 2025-12-26 | 28.66 | $28.36 | 996900 |
| 2025-12-24 | 28.72 | $28.41 | 419100 |
| 2025-12-23 | 28.78 | $28.28 | 1.1M |
| 2025-12-22 | 28.88 | $28.62 | 857500 |
| 2025-12-19 | 28.89 | $28.45 | 4.1M |
| 2025-12-18 | 28.95 | $28.70 | 1.2M |
| 2025-12-17 | 28.94 | $28.88 | 1.5M |
| 2025-12-16 | 28.86 | $28.70 | 1.6M |
| 2025-12-15 | 28.81 | $28.75 | 1.1M |
| 2025-12-12 | 28.74 | $28.73 | 1.4M |
| 2025-12-11 | 28.64 | $28.62 | 1.6M |
| 2025-12-10 | 28.55 | $28.59 | 3.1M |
| 2025-12-09 | 28.45 | $27.82 | 1.6M |
| 2025-12-08 | 28.56 | $28.40 | 1.2M |
| 2025-12-05 | 28.50 | $28.39 | 666600 |
| 2025-12-04 | 28.43 | $28.52 | 1.0M |
| 2025-12-03 | 28.29 | $28.46 | 1.2M |
| 2025-12-02 | 28.14 | $27.96 | 949942 |
| 2025-12-01 | 28.10 | $28.30 | 828000 |
| 2025-11-28 | 27.95 | $28.06 | 452032 |
| 2025-11-26 | 27.83 | $28.18 | 758400 |
| 2025-11-25 | 27.64 | $28.40 | 895531 |
| 2025-11-24 | 27.34 | $27.80 | 1.2M |
| 2025-11-21 | 27.17 | $27.89 | 1.4M |
| 2025-11-20 | 26.93 | $26.92 | 834800 |
| 2025-11-19 | 26.94 | $27.09 | 1.1M |
| 2025-11-18 | 26.91 | $26.64 | 920000 |
| 2025-11-17 | 27.01 | $26.23 | 928200 |
| 2025-11-14 | 27.27 | $27.29 | 802839 |
| 2025-11-13 | 27.25 | $27.16 | 784842 |
| 2025-11-12 | 27.26 | $27.36 | 738600 |
| 2025-11-11 | 27.22 | $27.58 | 738814 |
| 2025-11-10 | 27.10 | $27.55 | 667700 |
| 2025-11-07 | 26.96 | $27.48 | 730849 |
| 2025-11-06 | 26.82 | $27.09 | 802000 |
| 2025-11-05 | 26.78 | $27.10 | 857100 |
| 2025-11-04 | 26.73 | $27.02 | 1.1M |
| 2025-11-03 | 26.70 | $27.04 | 1.1M |
| 2025-10-31 | 26.66 | $26.71 | 1.3M |
| 2025-10-30 | 26.72 | $26.72 | 1.1M |
| 2025-10-29 | 26.81 | $26.63 | 1.3M |
| 2025-10-28 | 26.94 | $27.11 | 668748 |
| 2025-10-27 | 26.97 | $27.35 | 773530 |
| 2025-10-24 | 26.92 | $27.37 | 1.2M |
| 2025-10-23 | 26.87 | $27.19 | 1.2M |
| 2025-10-22 | 26.88 | $27.04 | 1.1M |
| 2025-10-21 | 26.94 | $27.18 | 847100 |
| 2025-10-20 | 26.97 | $27.35 | 1.0M |
| 2025-10-17 | 26.98 | $27.15 | 2.2M |
| 2025-10-16 | 27.05 | $26.52 | 1.9M |
| 2025-10-15 | 27.35 | $27.45 | 1.6M |
| 2025-10-14 | 27.43 | $28.34 | 1.4M |
| 2025-10-13 | 27.26 | $27.15 | 971500 |
| 2025-10-10 | 27.43 | $26.72 | 1.1M |
| 2025-10-09 | 27.79 | $27.80 | 954200 |
| 2025-10-08 | 27.89 | $28.06 | 1.3M |
| 2025-10-07 | 27.93 | $27.90 | 929300 |
| 2025-10-06 | 28.05 | $28.20 | 1.4M |
| 2025-10-03 | 28.10 | $28.10 | 833712 |
| 2025-10-02 | 28.20 | $28.01 | 817422 |
| 2025-10-01 | 28.36 | $28.17 | 742900 |
| 2025-09-30 | 28.51 | $28.30 | 896517 |
| 2025-09-29 | 28.65 | $28.39 | 734100 |
| 2025-09-26 | 28.80 | $28.77 | 773734 |
| 2025-09-25 | 28.86 | $28.57 | 1.1M |
| 2025-09-24 | 29.01 | $28.57 | 1.1M |
| 2025-09-23 | 29.19 | $28.73 | 1.1M |
| 2025-09-22 | 29.36 | $28.95 | 990420 |
| 2025-09-19 | 29.50 | $29.28 | 3.4M |
| 2025-09-18 | 29.56 | $29.76 | 997000 |
| 2025-09-17 | 29.48 | $29.14 | 1.3M |
| 2025-09-16 | 29.58 | $28.97 | 830844 |
| 2025-09-15 | 29.75 | $29.38 | 1.3M |
| 2025-09-12 | 29.82 | $29.87 | 1.6M |
| 2025-09-11 | 29.75 | $29.39 | 937323 |
| 2025-09-10 | 29.82 | $29.51 | 934100 |
| 2025-09-09 | 29.85 | $29.22 | 671100 |
| 2025-09-08 | 29.98 | $29.62 | 857545 |
| 2025-09-05 | 30.00 | $29.86 | 1.1M |
| 2025-09-04 | 29.95 | $30.09 | 897800 |
| 2025-09-03 | 29.81 | $29.49 | 688300 |
| 2025-09-02 | 29.81 | $29.50 | 670900 |
| 2025-08-29 | 29.81 | $29.76 | 880720 |
| 2025-08-28 | 29.72 | $29.77 | 891300 |
| 2025-08-27 | 29.59 | $30.05 | 1.1M |
| 2025-08-26 | 29.35 | $29.92 | 864400 |
| 2025-08-25 | 29.09 | $29.72 | 586819 |
| 2025-08-22 | 28.83 | $29.95 | 1.3M |
| 2025-08-21 | 28.44 | $28.60 | 404446 |
| 2025-08-20 | 28.39 | $28.76 | 750700 |
| 2025-08-19 | 28.28 | $28.67 | 711411 |
| 2025-08-18 | 28.18 | $28.47 | 670500 |
| 2025-08-15 | 28.12 | $28.22 | 700900 |
| 2025-08-14 | 28.13 | $28.84 | 799901 |
| 2025-08-13 | 27.95 | $28.82 | 850500 |
| 2025-08-12 | 27.74 | $28.62 | 793200 |
| 2025-08-11 | 27.55 | $27.70 | 821521 |
| 2025-08-08 | 27.62 | $27.68 | 567729 |
| 2025-08-07 | 27.73 | $27.55 | 775701 |
| 2025-08-06 | 27.90 | $27.71 | 554203 |
| 2025-08-05 | 28.07 | $28.00 | 999700 |
| 2025-08-04 | 28.19 | $27.93 | 941700 |
| 2025-08-01 | 28.37 | $27.60 | 1.2M |
| 2025-07-31 | 28.69 | $28.16 | 1.0M |
| 2025-07-30 | 28.91 | $28.34 | 972630 |
| 2025-07-29 | 29.11 | $28.74 | 722542 |
| 2025-07-28 | 29.24 | $28.92 | 895247 |
| 2025-07-25 | 29.34 | $28.67 | 965400 |
| 2025-07-24 | 29.53 | $28.81 | 1.6M |
| 2025-07-23 | 29.72 | $29.48 | 736409 |
| 2025-07-22 | 29.73 | $29.71 | 1.1M |
| 2025-07-21 | 29.67 | $29.85 | 1.1M |
| 2025-07-18 | 29.55 | $30.19 | 2.0M |
| 2025-07-17 | 29.28 | $29.13 | 2.1M |
| 2025-07-16 | 29.29 | $28.52 | 1.6M |
| 2025-07-15 | 29.49 | $28.50 | 1.2M |
| 2025-07-14 | 29.73 | $29.51 | 977200 |
| 2025-07-11 | 29.70 | $29.35 | 918900 |
| 2025-07-10 | 29.71 | $29.75 | 990000 |
| 2025-07-09 | 29.58 | $29.68 | 864232 |
| 2025-07-08 | 29.44 | $29.73 | 1.2M |
| 2025-07-07 | 29.25 | $29.39 | 902045 |
| 2025-07-03 | 29.11 | $29.81 | 661300 |
| 2025-07-02 | 28.81 | $29.52 | 1.4M |
| 2025-07-01 | 28.53 | $29.36 | 1.0M |
| 2025-06-30 | 28.24 | $28.46 | 949300 |
| 2025-06-27 | 28.16 | $28.56 | 1.9M |
| 2025-06-26 | 28.05 | $28.64 | 1.0M |
| 2025-06-25 | 27.88 | $28.18 | 1.3M |
| 2025-06-24 | 27.82 | $28.34 | 1.2M |
| 2025-06-23 | 27.70 | $28.11 | 1.2M |
| 2025-06-20 | 27.63 | $27.63 | 1.8M |
| 2025-06-18 | 27.70 | $27.57 | 716100 |
| 2025-06-17 | 27.81 | $27.44 | 816400 |
| 2025-06-16 | 27.99 | $27.62 | 746200 |
| 2025-06-13 | 28.16 | $27.58 | 760829 |
| 2025-06-12 | 28.38 | $28.24 | 548929 |
| 2025-06-11 | 28.43 | $28.41 | 540221 |
| 2025-06-10 | 28.45 | $28.89 | 475937 |
| 2025-06-09 | 28.31 | $28.57 | 629700 |
| 2025-06-06 | 28.25 | $28.44 | 647037 |
| 2025-06-05 | 28.22 | $27.84 | 629631 |
| 2025-06-04 | 28.36 | $27.98 | 692000 |
| 2025-06-03 | 28.50 | $28.36 | 720935 |
| 2025-06-02 | 28.55 | $28.12 | 537414 |
| 2025-05-30 | 28.68 | $28.29 | 746800 |
| 2025-05-29 | 28.78 | $28.48 | 505641 |
| 2025-05-28 | 28.84 | $28.29 | 663526 |
| 2025-05-27 | 28.98 | $28.77 | 745500 |
| 2025-05-23 | 28.98 | $28.08 | 603829 |
| 2025-05-22 | 29.20 | $28.21 | 719718 |
| 2025-05-21 | 29.41 | $28.20 | 560012 |
| 2025-05-20 | 29.67 | $29.10 | 536513 |
| 2025-05-19 | 29.69 | $29.21 | 694600 |
| 2025-05-16 | 29.66 | $29.32 | 855617 |
| 2025-05-15 | 29.58 | $29.38 | 553300 |
| 2025-05-14 | 29.45 | $29.20 | 638200 |
| 2025-05-13 | 29.34 | $29.62 | 706300 |
| 2025-05-12 | 29.06 | $29.57 | 935200 |
| 2025-05-09 | 28.72 | $28.59 | 485000 |
| 2025-05-08 | 28.61 | $28.71 | 616103 |
| 2025-05-07 | 28.43 | $28.22 | 600928 |
| 2025-05-06 | 28.35 | $28.21 | 545907 |
| 2025-05-05 | 28.25 | $28.36 | 716800 |
| 2025-05-02 | 28.07 | $28.56 | 787710 |
| 2025-05-01 | 27.78 | $28.04 | 948123 |
| 2025-04-30 | 27.59 | $27.75 | 939000 |
| 2025-04-29 | 27.45 | $27.96 | 773100 |
| 2025-04-28 | 27.21 | $27.90 | 781613 |
| 2025-04-25 | 26.93 | $27.69 | 717437 |
| 2025-04-24 | 26.65 | $27.82 | 931605 |
| 2025-04-23 | 26.28 | $27.52 | 1.1M |
| 2025-04-22 | 25.92 | $27.23 | 998160 |
| 2025-04-21 | 25.59 | $26.32 | 1.2M |
| 2025-04-17 | 25.48 | $26.46 | 1.7M |
| 2025-04-16 | 25.32 | $25.98 | 1.2M |
| 2025-04-15 | 25.29 | $26.10 | 819287 |
| 2025-04-14 | 25.24 | $25.78 | 1.0M |
| 2025-04-11 | 25.28 | $25.23 | 1.6M |
| 2025-04-10 | 25.53 | $25.20 | 1.3M |
| 2025-04-09 | 25.86 | $26.69 | 1.7M |
| 2025-04-08 | 25.81 | $25.05 | 1.4M |
| 2025-04-07 | 26.28 | $25.12 | 1.7M |
| 2025-04-04 | 26.84 | $25.12 | 1.6M |
| 2025-04-03 | 27.54 | $25.83 | 1.6M |
| 2025-04-02 | 28.17 | $28.38 | 968900 |
| 2025-04-01 | 28.15 | $28.22 | 896734 |
| 2025-03-31 | 28.17 | $28.27 | 1.0M |
| 2025-03-28 | 28.18 | $28.14 | 581828 |
| 2025-03-27 | 28.24 | $28.57 | 991500 |
| 2025-03-26 | 28.18 | $28.70 | 707100 |
| 2025-03-25 | 28.07 | $28.49 | 966900 |
| 2025-03-24 | 28.02 | $28.66 | 843000 |
| 2025-03-21 | 27.90 | $28.00 | 4.7M |
| 2025-03-20 | 27.98 | $28.11 | 1.1M |
| 2025-03-19 | 28.04 | $28.61 | 1.1M |
| 2025-03-18 | 27.97 | $28.36 | 1.0M |
| 2025-03-17 | 27.98 | $28.56 | 920235 |
| 2025-03-14 | 27.93 | $28.38 | 888000 |
| 2025-03-13 | 27.93 | $27.89 | 915908 |
| 2025-03-12 | 28.11 | $27.89 | 891105 |
| 2025-03-11 | 28.33 | $27.68 | 880614 |
| 2025-03-10 | 28.68 | $28.22 | 1.4M |
| 2025-03-07 | 28.94 | $28.88 | 1.0M |
| 2025-03-06 | 29.05 | $28.72 | 1.1M |
| 2025-03-05 | 29.25 | $28.93 | 1.1M |
| 2025-03-04 | 29.42 | $28.98 | 1.5M |
| 2025-03-03 | 29.62 | $30.03 | 1.1M |
| 2025-02-28 | 29.54 | $29.95 | 1.0M |
| 2025-02-27 | 29.47 | $29.35 | 682600 |
| 2025-02-26 | 29.58 | $29.31 | 717100 |
| 2025-02-25 | 29.72 | $29.25 | 1.0M |
| 2025-02-24 | 29.92 | $29.18 | 773500 |
| 2025-02-21 | 30.18 | $29.46 | 1.1M |
| 2025-02-20 | 30.41 | $29.84 | 1.3M |
| 2025-02-19 | 30.57 | $30.05 | 982200 |
| 2025-02-18 | 30.69 | $30.15 | 981916 |
| 2025-02-14 | 30.80 | $29.97 | 1.0M |
| 2025-02-13 | 30.99 | $30.49 | 902403 |
| 2025-02-12 | 31.05 | $30.40 | 737200 |
| 2025-02-11 | 31.14 | $31.23 | 893150 |
| 2025-02-10 | 30.98 | $30.49 | 794212 |
| 2025-02-07 | 31.01 | $30.84 | 806200 |
| 2025-02-06 | 30.92 | $31.19 | 877000 |
| 2025-02-05 | 30.69 | $30.91 | 786200 |
| 2025-02-04 | 30.50 | $30.45 | 731700 |
| 2025-02-03 | 30.40 | $29.92 | 1.7M |
| 2025-01-31 | 30.43 | $30.19 | 1.7M |
| 2025-01-30 | 30.38 | $30.29 | 938642 |
| 2025-01-29 | 30.28 | $30.21 | 982710 |
| 2025-01-28 | 30.18 | $30.45 | 1.0M |
| 2025-01-27 | 29.97 | $30.46 | 918333 |
| 2025-01-24 | 29.70 | $30.06 | 946515 |
| 2025-01-23 | 29.49 | $30.04 | 1.2M |
| 2025-01-22 | 29.25 | $29.84 | 2.0M |
| 2025-01-21 | 29.01 | $30.09 | 1.4M |
| 2025-01-17 | 28.64 | $30.40 | 1.8M |
| 2025-01-16 | 28.09 | $29.44 | 2.0M |
| 2025-01-15 | 27.73 | $29.11 | 1.2M |
| 2025-01-14 | 27.41 | $28.46 | 1.2M |
| 2025-01-13 | 27.23 | $27.57 | 1.4M |
| 2025-01-10 | 27.31 | $27.23 | 1.7M |
| 2025-01-08 | 27.53 | $27.99 | 934300 |
| 2025-01-07 | 27.56 | $27.91 | 1.1M |
| 2025-01-06 | 27.65 | $28.12 | 976131 |
| 2025-01-03 | 27.70 | $28.25 | 672300 |
| 2025-01-02 | 27.73 | $27.81 | 548500 |
| 2024-12-31 | 27.93 | $28.30 | 657000 |
| 2024-12-30 | 28.03 | $28.32 | 458800 |
| 2024-12-27 | 28.15 | $28.41 | 573800 |
| 2024-12-26 | 28.29 | $28.77 | 468947 |
| 2024-12-24 | 28.36 | $28.51 | 325300 |
| 2024-12-23 | 28.54 | $28.29 | 819743 |
| 2024-12-20 | 28.83 | $28.09 | 4.2M |
| 2024-12-19 | 29.27 | $28.11 | 1.1M |
| 2024-12-18 | 29.81 | $28.35 | 1.2M |
| 2024-12-17 | 30.40 | $29.77 | 1.1M |
| 2024-12-16 | 30.66 | $30.46 | 804113 |
| 2024-12-13 | 30.76 | $30.35 | 606048 |
| 2024-12-12 | 30.92 | $30.33 | 595822 |
| 2024-12-11 | 31.12 | $30.62 | 687130 |
| 2024-12-10 | 31.27 | $30.48 | 747700 |
| 2024-12-09 | 31.48 | $30.41 | 875000 |
| 2024-12-06 | 31.76 | $31.01 | 509400 |
| 2024-12-05 | 31.89 | $31.01 | 587900 |
| 2024-12-04 | 32.05 | $31.26 | 736000 |
| 2024-12-03 | 32.14 | $31.19 | 609600 |
| 2024-12-02 | 32.26 | $31.51 | 825919 |
| 2024-11-29 | 32.29 | $31.76 | 576500 |
| 2024-11-27 | 32.23 | $31.76 | 717600 |
| 2024-11-26 | 32.13 | $32.09 | 811138 |
| 2024-11-25 | 31.89 | $32.06 | 1.4M |
| 2024-11-22 | 31.58 | $31.66 | 876105 |
| 2024-11-21 | 31.32 | $30.75 | 800000 |
| 2024-11-20 | 31.27 | $30.48 | 651925 |
| 2024-11-19 | 31.27 | $30.74 | 828500 |
| 2024-11-18 | 31.17 | $30.62 | 1.0M |
| 2024-11-15 | 31.06 | $30.84 | 1.0M |
| 2024-11-14 | 30.85 | $30.63 | 783400 |
| 2024-11-13 | 30.63 | $30.80 | 1.4M |
| 2024-11-12 | 30.29 | $31.25 | 2.4M |
| 2024-11-11 | 29.71 | $30.95 | 986738 |
| 2024-11-08 | 29.09 | $29.84 | 1.2M |
| 2024-11-07 | 28.67 | $29.41 | 1.4M |
| 2024-11-06 | 28.28 | $30.77 | 2.9M |
| 2024-11-05 | 27.37 | $27.37 | 649907 |
| 2024-11-04 | 27.34 | $26.94 | 569500 |
| 2024-11-01 | 27.43 | $27.16 | 757200 |
| 2024-10-31 | 27.46 | $27.29 | 756735 |
| 2024-10-30 | 27.46 | $27.66 | 986800 |
| 2024-10-29 | 27.33 | $27.64 | 921100 |
| 2024-10-28 | 27.19 | $27.97 | 1.0M |
| 2024-10-25 | 26.90 | $26.87 | 719301 |
| 2024-10-24 | 26.90 | $27.15 | 999400 |
| 2024-10-23 | 26.81 | $27.06 | 1.2M |
| 2024-10-22 | 26.72 | $26.75 | 1.2M |
| 2024-10-21 | 26.72 | $26.50 | 1.4M |
| 2024-10-18 | 26.79 | $26.69 | 1.1M |
| 2024-10-17 | 26.82 | $26.98 | 1.1M |
| 2024-10-16 | 26.77 | $27.45 | 1.1M |
| 2024-10-15 | 26.55 | $27.18 | 1.1M |
| 2024-10-14 | 26.38 | $26.91 | 893800 |
| 2024-10-11 | 26.26 | $26.95 | 1.1M |
| 2024-10-10 | 26.10 | $26.25 | 849511 |
| 2024-10-09 | 26.13 | $26.37 | 868300 |
| 2024-10-08 | 26.14 | $26.00 | 554500 |
| 2024-10-07 | 26.27 | $26.27 | 602900 |
| 2024-10-04 | 26.35 | $26.51 | 666303 |
| 2024-10-03 | 26.38 | $26.04 | 537000 |
| 2024-10-02 | 26.56 | $26.07 | 567312 |
| 2024-10-01 | 26.78 | $26.24 | 1.0M |
| 2024-09-30 | 26.99 | $27.09 | 880528 |
| 2024-09-27 | 26.99 | $26.83 | 669500 |
| 2024-09-26 | 27.06 | $26.82 | 707540 |
| 2024-09-25 | 27.16 | $26.64 | 747643 |
| 2024-09-24 | 27.33 | $27.09 | 716234 |
| 2024-09-23 | 27.40 | $27.56 | 753123 |
| 2024-09-20 | 27.33 | $27.43 | 3.2M |
| 2024-09-19 | 27.29 | $28.06 | 856100 |
| 2024-09-18 | 27.03 | $27.38 | 1.1M |
| 2024-09-17 | 26.94 | $27.27 | 763700 |
| 2024-09-16 | 26.86 | $27.11 | 826004 |
| 2024-09-13 | 26.81 | $26.93 | 850700 |
| 2024-09-12 | 26.81 | $26.50 | 613023 |
| 2024-09-11 | 26.94 | $26.49 | 748711 |
| 2024-09-10 | 27.11 | $26.70 | 804100 |
| 2024-09-09 | 27.25 | $26.74 | 726103 |
| 2024-09-06 | 27.41 | $26.75 | 679200 |
| 2024-09-05 | 27.59 | $27.18 | 576700 |
| 2024-09-04 | 27.68 | $27.48 | 552400 |
| 2024-09-03 | 27.68 | $27.78 | 796300 |
| 2024-08-30 | 27.57 | $27.84 | 576000 |
| 2024-08-29 | 27.42 | $27.65 | 465304 |
| 2024-08-28 | 27.30 | $27.67 | 455509 |
| 2024-08-27 | 27.13 | $27.48 | 530643 |
| 2024-08-26 | 26.99 | $27.60 | 763900 |
| 2024-08-23 | 26.77 | $27.89 | 1.2M |
| 2024-08-22 | 26.41 | $26.82 | 552300 |
| 2024-08-21 | 26.31 | $26.69 | 427027 |
| 2024-08-20 | 26.23 | $26.51 | 537200 |
| 2024-08-19 | 26.19 | $26.80 | 649426 |
| 2024-08-16 | 26.06 | $26.45 | 1.1M |
| 2024-08-15 | 26.00 | $26.17 | 1.0M |
| 2024-08-14 | 26.03 | $25.63 | 806910 |
| 2024-08-13 | 26.23 | $25.94 | 763000 |
| 2024-08-12 | 26.39 | $25.74 | 599402 |
| 2024-08-09 | 26.64 | $26.02 | 628400 |
| 2024-08-08 | 26.85 | $26.08 | 658900 |
| 2024-08-07 | 27.09 | $25.71 | 776532 |
| 2024-08-06 | 27.49 | $25.81 | 983200 |
| 2024-08-05 | 27.93 | $25.72 | 1.9M |
| 2024-08-02 | 28.49 | $26.63 | 1.9M |
| 2024-08-01 | 28.87 | $27.40 | 1.7M |
| 2024-07-31 | 29.06 | $28.33 | 1.4M |
| 2024-07-30 | 28.98 | $28.83 | 1.5M |
| 2024-07-29 | 28.69 | $28.12 | 893246 |
| 2024-07-26 | 28.55 | $28.56 | 1.2M |
| 2024-07-25 | 28.21 | $28.33 | 1.8M |
| 2024-07-24 | 27.84 | $27.69 | 1.6M |
| 2024-07-23 | 27.58 | $28.07 | 1.5M |
| 2024-07-22 | 27.11 | $27.66 | 1.4M |
| 2024-07-19 | 26.65 | $27.14 | 1.7M |
| 2024-07-18 | 26.24 | $26.67 | 2.1M |
| 2024-07-17 | 25.87 | $26.80 | 1.9M |
| 2024-07-16 | 25.37 | $26.65 | 2.4M |
| 2024-07-15 | 24.79 | $25.50 | 1.6M |
| 2024-07-12 | 24.44 | $24.84 | 1.5M |
| 2024-07-11 | 24.22 | $24.91 | 1.3M |
| 2024-07-10 | 23.92 | $24.30 | 736400 |
| 2024-07-09 | 23.75 | $23.91 | 782100 |
| 2024-07-08 | 23.66 | $23.43 | 641721 |
| 2024-07-05 | 23.70 | $23.51 | 541400 |
| 2024-07-03 | 23.72 | $23.72 | 393403 |
| 2024-07-02 | 23.68 | $24.06 | 668020 |
| 2024-07-01 | 23.51 | $23.71 | 803600 |
| 2024-06-28 | 23.42 | $23.96 | 2.9M |
| 2024-06-27 | 23.24 | $23.64 | 570649 |
| 2024-06-26 | 23.11 | $23.36 | 763800 |
| 2024-06-25 | 23.05 | $23.32 | 677906 |
| 2024-06-24 | 22.99 | $23.56 | 810400 |
| 2024-06-21 | 22.84 | $23.14 | 1.7M |
| 2024-06-20 | 22.80 | $23.20 | 764000 |
| 2024-06-18 | 22.74 | $23.10 | 925200 |
| 2024-06-17 | 22.69 | $23.03 | 800300 |
| 2024-06-14 | 22.67 | $22.82 | 658748 |
| 2024-06-13 | 22.72 | $22.88 | 493100 |
| 2024-06-12 | 22.76 | $23.17 | 1.2M |
| 2024-06-11 | 22.73 | $22.72 | 991800 |
| 2024-06-10 | 22.84 | $22.79 | 857300 |
| 2024-06-07 | 22.97 | $23.01 | 680217 |
| 2024-06-06 | 23.05 | $23.24 | 1.1M |
| 2024-06-05 | 23.09 | $23.30 | 1.7M |
| 2024-06-04 | 23.13 | $22.91 | 773525 |
| 2024-06-03 | 23.30 | $23.19 | 605900 |
| 2024-05-31 | 23.42 | $23.52 | 819621 |
| 2024-05-30 | 23.48 | $23.31 | 955700 |
| 2024-05-29 | 23.62 | $22.87 | 1.1M |
| 2024-05-28 | 23.94 | $23.57 | 640937 |
| 2024-05-24 | 24.10 | $23.74 | 712000 |
| 2024-05-23 | 24.25 | $23.54 | 674835 |
| 2024-05-22 | 24.49 | $23.94 | 730512 |
| 2024-05-21 | 24.66 | $24.25 | 803600 |
| 2024-05-20 | 24.77 | $24.15 | 838802 |
| 2024-05-17 | 24.92 | $24.72 | 614544 |
| 2024-05-16 | 24.93 | $24.65 | 594505 |
| 2024-05-15 | 24.95 | $24.84 | 644400 |
| 2024-05-14 | 24.91 | $24.77 | 639700 |
| 2024-05-13 | 24.89 | $24.70 | 612544 |
| 2024-05-10 | 24.87 | $24.84 | 637541 |
| 2024-05-09 | 24.80 | $24.80 | 815600 |
| 2024-05-08 | 24.72 | $24.62 | 1.3M |
| 2024-05-07 | 24.67 | $24.70 | 1.3M |
| 2024-05-06 | 24.58 | $24.89 | 765237 |
| 2024-05-03 | 24.41 | $24.62 | 634708 |
| 2024-05-02 | 24.28 | $24.41 | 845338 |
| 2024-05-01 | 24.19 | $24.04 | 843700 |
| 2024-04-30 | 24.19 | $23.68 | 851400 |
| 2024-04-29 | 24.30 | $24.10 | 658400 |
| 2024-04-26 | 24.29 | $24.42 | 686416 |
| 2024-04-25 | 24.18 | $24.52 | 820312 |
| 2024-04-24 | 24.01 | $24.80 | 891200 |
| 2024-04-23 | 23.71 | $24.69 | 1.1M |
| 2024-04-22 | 23.38 | $24.30 | 1.1M |
| 2024-04-19 | 23.10 | $24.01 | 1.6M |
| 2024-04-18 | 22.86 | $23.22 | 1.7M |
| 2024-04-17 | 22.81 | $22.43 | 1.1M |
| 2024-04-16 | 23.01 | $22.40 | 706200 |
| 2024-04-15 | 23.27 | $22.84 | 919700 |
| 2024-04-12 | 23.45 | $22.93 | 955900 |
| 2024-04-11 | 23.64 | $23.22 | 1.1M |
| 2024-04-10 | 23.78 | $22.96 | 1.2M |
| 2024-04-09 | 24.04 | $24.23 | 539800 |
| 2024-04-08 | 23.94 | $24.00 | 638732 |
| 2024-04-05 | 23.90 | $23.77 | 637348 |
| 2024-04-04 | 23.92 | $23.69 | 820512 |
| 2024-04-03 | 23.96 | $23.62 | 795549 |
| 2024-04-02 | 24.04 | $23.77 | 928000 |
| 2024-04-01 | 24.08 | $24.10 | 765329 |
| 2024-03-28 | 24.02 | $24.57 | 1.3M |
| 2024-03-27 | 23.80 | $24.54 | 1.3M |
| 2024-03-26 | 23.54 | $23.67 | 823402 |
| 2024-03-25 | 23.50 | $23.63 | 950100 |
| 2024-03-22 | 23.46 | $23.39 | 693400 |
| 2024-03-21 | 23.48 | $23.74 | 1.3M |
| 2024-03-20 | 23.41 | $23.72 | 927900 |
| 2024-03-19 | 23.32 | $23.07 | 718600 |
| 2024-03-18 | 23.43 | $22.99 | 1.0M |
| 2024-03-15 | 23.58 | $23.29 | 2.6M |
| 2024-03-14 | 23.67 | $23.19 | 949544 |
| 2024-03-13 | 23.81 | $23.72 | 735401 |
| 2024-03-12 | 23.82 | $23.78 | 686400 |
| 2024-03-11 | 23.81 | $23.99 | 676800 |
| 2024-03-08 | 23.72 | $23.96 | 635500 |
| 2024-03-07 | 23.63 | $23.89 | 807200 |
| 2024-03-06 | 23.53 | $23.93 | 1.3M |
| 2024-03-05 | 23.41 | $24.06 | 1.2M |
| 2024-03-04 | 23.21 | $23.13 | 1.1M |
| 2024-03-01 | 23.28 | $23.34 | 763700 |
| 2024-02-29 | 23.29 | $23.46 | 844300 |
| 2024-02-28 | 23.27 | $23.22 | 632947 |
| 2024-02-27 | 23.32 | $23.57 | 810028 |
| 2024-02-26 | 23.28 | $23.43 | 768600 |
| 2024-02-23 | 23.27 | $23.42 | 761128 |
| 2024-02-22 | 23.27 | $23.40 | 1.1M |
| 2024-02-21 | 23.29 | $23.38 | 1.1M |
| 2024-02-20 | 23.31 | $23.47 | 776733 |
| 2024-02-16 | 23.32 | $23.67 | 860600 |
| 2024-02-15 | 23.27 | $24.06 | 1.2M |
| 2024-02-14 | 23.08 | $23.30 | 992000 |
| 2024-02-13 | 23.11 | $22.78 | 1.6M |
| 2024-02-12 | 23.31 | $24.00 | 954005 |
| 2024-02-09 | 23.18 | $23.70 | 1.0M |
| 2024-02-08 | 23.12 | $23.39 | 1.0M |
| 2024-02-07 | 23.15 | $23.22 | 1.1M |
| 2024-02-06 | 23.25 | $23.05 | 1.3M |
| 2024-02-05 | 23.43 | $22.94 | 968900 |
| 2024-02-02 | 23.69 | $23.21 | 1.1M |
| 2024-02-01 | 23.93 | $23.22 | 1.7M |
| 2024-01-31 | 24.22 | $23.44 | 1.3M |
| 2024-01-30 | 24.50 | $24.54 | 822319 |
| 2024-01-29 | 24.50 | $24.84 | 624640 |
| 2024-01-26 | 24.40 | $24.64 | 727037 |
| 2024-01-25 | 24.35 | $24.62 | 822844 |
| 2024-01-24 | 24.29 | $24.83 | 829800 |
| 2024-01-23 | 24.15 | $24.77 | 985200 |
| 2024-01-22 | 24.00 | $25.09 | 1.0M |
| 2024-01-19 | 23.72 | $24.61 | 1.3M |
| 2024-01-18 | 23.54 | $23.69 | 1.3M |
| 2024-01-17 | 23.62 | $23.09 | 1.2M |
| 2024-01-16 | 23.90 | $23.10 | 1.0M |
| 2024-01-12 | 24.25 | $23.63 | 822300 |
| 2024-01-11 | 24.51 | $23.98 | 1.0M |
| 2024-01-10 | 24.71 | $24.22 | 798200 |
| 2024-01-09 | 24.88 | $24.24 | 598008 |
| 2024-01-08 | 25.08 | $24.56 | 770500 |
| 2024-01-05 | 25.21 | $24.33 | 998200 |
| 2024-01-04 | 25.44 | $24.41 | 1.3M |
| 2024-01-03 | 25.68 | $24.47 | 1.2M |
| 2024-01-02 | 25.95 | $25.33 | 1.0M |
| 2023-12-29 | 25.99 | $25.33 | 750619 |
| 2023-12-28 | 26.03 | $25.67 | 711829 |
| 2023-12-27 | 25.95 | $25.69 | 698314 |
| 2023-12-26 | 25.83 | $25.64 | 1.0M |
| 2023-12-22 | 25.68 | $25.37 | 1.2M |
| 2023-12-21 | 25.57 | $25.26 | 873400 |
| 2023-12-20 | 25.45 | $25.03 | 1.5M |
| 2023-12-19 | 25.37 | $25.44 | 1.4M |
| 2023-12-18 | 25.11 | $25.01 | 1.3M |
| 2023-12-15 | 24.92 | $24.99 | 3.0M |
| 2023-12-14 | 24.68 | $25.36 | 3.4M |
| 2023-12-13 | 24.25 | $24.72 | 2.2M |
| 2023-12-12 | 23.92 | $23.78 | 878808 |
| 2023-12-11 | 23.81 | $23.80 | 781900 |
| 2023-12-08 | 23.64 | $23.61 | 855242 |
| 2023-12-07 | 23.49 | $23.67 | 709000 |
| 2023-12-06 | 23.28 | $23.22 | 1.0M |
| 2023-12-05 | 23.15 | $23.28 | 838400 |
| 2023-12-04 | 22.96 | $23.64 | 1.2M |
| 2023-12-01 | 22.61 | $23.05 | 1.2M |
| 2023-11-30 | 22.37 | $22.18 | 716822 |
| 2023-11-29 | 22.33 | $22.29 | 1.1M |
| 2023-11-28 | 22.25 | $21.95 | 681723 |
| 2023-11-27 | 22.25 | $21.96 | 740307 |
| 2023-11-24 | 22.24 | $22.03 | 232644 |
| 2023-11-22 | 22.20 | $21.99 | 513620 |
| 2023-11-21 | 22.16 | $21.77 | 736644 |
| 2023-11-20 | 22.17 | $22.33 | 863510 |
| 2023-11-17 | 21.99 | $22.32 | 1.1M |
| 2023-11-16 | 21.78 | $22.15 | 1.0M |
| 2023-11-15 | 21.56 | $22.36 | 988703 |
| 2023-11-14 | 21.23 | $22.04 | 1.3M |
| 2023-11-13 | 20.92 | $20.74 | 596668 |
| 2023-11-10 | 20.95 | $20.77 | 644326 |
| 2023-11-09 | 20.99 | $20.77 | 696100 |
| 2023-11-08 | 21.02 | $21.06 | 763100 |
| 2023-11-07 | 20.98 | $21.23 | 645933 |
| 2023-11-06 | 20.87 | $21.34 | 938000 |
| 2023-11-03 | 20.70 | $21.70 | 891500 |
| 2023-11-02 | 20.38 | $21.03 | 990600 |
| 2023-11-01 | 20.21 | $20.24 | 1.1M |
| 2023-10-31 | 20.25 | $20.45 | 889107 |
| 2023-10-30 | 20.25 | $20.34 | 861000 |
| 2023-10-27 | 20.28 | $20.15 | 1.0M |
| 2023-10-26 | 20.38 | $20.38 | 1.2M |
| 2023-10-25 | 20.44 | $19.96 | 1.3M |
| 2023-10-24 | 20.65 | $20.20 | 1.3M |
| 2023-10-23 | 20.83 | $20.44 | 1.2M |
| 2023-10-20 | 20.98 | $20.58 | 1.7M |
| 2023-10-19 | 21.12 | $20.53 | 2.6M |
| 2023-10-18 | 21.31 | $21.18 | 919000 |
| 2023-10-17 | 21.34 | $21.72 | 1.2M |
| 2023-10-16 | 21.20 | $21.34 | 738208 |
| 2023-10-13 | 21.14 | $20.97 | 773704 |
| 2023-10-12 | 21.20 | $21.28 | 625946 |
| 2023-10-11 | 21.17 | $21.59 | 684329 |
| 2023-10-10 | 21.05 | $21.51 | 678644 |
| 2023-10-09 | 20.92 | $21.27 | 740200 |
| 2023-10-06 | 20.84 | $21.45 | 759000 |
| 2023-10-05 | 20.69 | $21.32 | 939300 |
| 2023-10-04 | 20.56 | $20.91 | 895429 |
| 2023-10-03 | 20.54 | $20.62 | 1.5M |
| 2023-10-02 | 20.61 | $20.55 | 799706 |
| 2023-09-29 | 20.73 | $20.94 | 854498 |
| 2023-09-28 | 20.76 | $20.77 | 954746 |
| 2023-09-27 | 20.86 | $20.62 | 709800 |
| 2023-09-26 | 21.03 | $20.91 | 1.2M |
| 2023-09-25 | 21.16 | $21.19 | 636600 |
| 2023-09-22 | 21.24 | $20.95 | 802714 |
| 2023-09-21 | 21.41 | $21.20 | 895045 |
| 2023-09-20 | 21.55 | $21.42 | 587600 |
| 2023-09-19 | 21.66 | $21.60 | 737800 |
| 2023-09-18 | 21.74 | $21.68 | 692738 |
| 2023-09-15 | 21.81 | $22.05 | 2.7M |
| 2023-09-14 | 21.79 | $22.18 | 794000 |
| 2023-09-13 | 21.73 | $21.76 | 939536 |
| 2023-09-12 | 21.79 | $22.06 | 888200 |
| 2023-09-11 | 21.78 | $21.89 | 1.0M |
| 2023-09-08 | 21.83 | $22.01 | 827325 |
| 2023-09-07 | 21.85 | $21.96 | 786800 |
| 2023-09-06 | 21.91 | $22.05 | 895538 |
| 2023-09-05 | 21.95 | $22.32 | 1.0M |
| 2023-09-01 | 21.92 | $22.81 | 852500 |
| 2023-08-31 | 21.74 | $22.18 | 795031 |
| 2023-08-30 | 21.73 | $22.17 | 529925 |
| 2023-08-29 | 21.74 | $22.27 | 428420 |
| 2023-08-28 | 21.72 | $22.10 | 496230 |
| 2023-08-25 | 21.76 | $21.85 | 723306 |
| 2023-08-24 | 21.90 | $21.90 | 541000 |
| 2023-08-23 | 22.06 | $21.93 | 499619 |
| 2023-08-22 | 22.26 | $21.74 | 766636 |
| 2023-08-21 | 22.58 | $22.30 | 661100 |
| 2023-08-18 | 22.79 | $22.57 | 2.1M |
| 2023-08-17 | 22.98 | $22.48 | 671800 |
| 2023-08-16 | 23.23 | $22.44 | 652400 |
| 2023-08-15 | 23.56 | $22.56 | 884300 |
| 2023-08-14 | 23.93 | $23.44 | 794300 |
| 2023-08-11 | 24.10 | $23.68 | 504429 |
| 2023-08-10 | 24.22 | $23.61 | 787600 |
| 2023-08-09 | 24.39 | $23.94 | 677000 |
| 2023-08-08 | 24.50 | $24.42 | 1.2M |
| 2023-08-07 | 24.46 | $24.33 | 646231 |
| 2023-08-04 | 24.45 | $24.40 | 1.1M |
| 2023-08-03 | 24.40 | $24.55 | 881500 |
| 2023-08-02 | 24.28 | $24.29 | 931000 |
| 2023-08-01 | 24.22 | $24.29 | 1.0M |
| 2023-07-31 | 24.15 | $24.31 | 1.0M |
| 2023-07-28 | 24.04 | $24.14 | 821800 |
| 2023-07-27 | 23.96 | $24.05 | 1.8M |
| 2023-07-26 | 23.89 | $24.09 | 2.4M |
| 2023-07-25 | 23.78 | $23.04 | 1.3M |
| 2023-07-24 | 23.98 | $23.38 | 1.0M |
| 2023-07-21 | 24.11 | $23.52 | 1.4M |
| 2023-07-20 | 24.21 | $24.14 | 1.7M |
| 2023-07-19 | 24.14 | $24.98 | 1.7M |
| 2023-07-18 | 23.78 | $24.63 | 1.8M |
| 2023-07-17 | 23.44 | $23.76 | 949411 |
| 2023-07-14 | 23.30 | $23.29 | 747430 |
| 2023-07-13 | 23.27 | $23.72 | 693626 |
| 2023-07-12 | 23.10 | $23.47 | 961844 |
| 2023-07-11 | 22.97 | $23.23 | 597700 |
| 2023-07-10 | 22.89 | $23.03 | 788900 |
| 2023-07-07 | 22.85 | $22.82 | 1.1M |
| 2023-07-06 | 22.87 | $22.57 | 828026 |
| 2023-07-05 | 22.96 | $22.99 | 1.1M |
| 2023-07-03 | 22.95 | $23.12 | 451900 |
| 2023-06-30 | 22.89 | $22.80 | 948042 |
| 2023-06-29 | 22.92 | $23.04 | 951528 |
| 2023-06-28 | 22.87 | $22.68 | 915000 |
| 2023-06-27 | 22.93 | $22.71 | 932627 |
| 2023-06-26 | 22.98 | $22.44 | 741439 |
| 2023-06-23 | 23.13 | $22.10 | 2.2M |
| 2023-06-22 | 23.42 | $22.28 | 879300 |
| 2023-06-21 | 23.71 | $22.76 | 900300 |
| 2023-06-20 | 23.89 | $23.14 | 869207 |
| 2023-06-16 | 23.99 | $23.40 | 2.9M |
| 2023-06-15 | 24.02 | $23.67 | 1.3M |
| 2023-06-14 | 23.95 | $23.54 | 1.2M |
| 2023-06-13 | 23.89 | $23.86 | 830400 |
| 2023-06-12 | 23.71 | $23.31 | 904712 |
| 2023-06-09 | 23.64 | $23.38 | 804785 |
| 2023-06-08 | 23.53 | $23.77 | 789700 |
| 2023-06-07 | 23.26 | $23.95 | 1.7M |
| 2023-06-06 | 22.85 | $23.39 | 1.5M |
| 2023-06-05 | 22.53 | $22.54 | 896827 |
| 2023-06-02 | 22.39 | $23.25 | 1.6M |
| 2023-06-01 | 21.99 | $21.99 | 982300 |
| 2023-05-31 | 21.90 | $21.47 | 1.6M |
| 2023-05-30 | 21.95 | $22.09 | 841910 |
| 2023-05-26 | 21.80 | $22.05 | 785028 |
| 2023-05-25 | 21.63 | $21.86 | 1.2M |
| 2023-05-24 | 21.48 | $21.49 | 860770 |
| 2023-05-23 | 21.41 | $21.88 | 941030 |
| 2023-05-22 | 21.20 | $21.69 | 1.7M |
| 2023-05-19 | 20.99 | $21.35 | 1.0M |
| 2023-05-18 | 20.86 | $21.82 | 1.1M |
| 2023-05-17 | 20.54 | $21.59 | 1.7M |
| 2023-05-16 | 20.23 | $20.35 | 1.3M |
| 2023-05-15 | 20.26 | $20.67 | 1.2M |
| 2023-05-12 | 20.19 | $19.92 | 942506 |
| 2023-05-11 | 20.35 | $20.09 | 1.1M |
| 2023-05-10 | 20.49 | $20.24 | 860740 |
| 2023-05-09 | 20.63 | $20.32 | 765848 |
| 2023-05-08 | 20.77 | $20.54 | 864708 |
| 2023-05-05 | 20.88 | $20.96 | 2.1M |
| 2023-05-04 | 20.89 | $20.75 | 2.9M |
| 2023-05-03 | 20.96 | $20.53 | 1.7M |
| 2023-05-02 | 21.12 | $20.23 | 1.8M |
| 2023-05-01 | 21.42 | $21.27 | 1.1M |
| 2023-04-28 | 21.46 | $21.77 | 1.2M |
| 2023-04-27 | 21.34 | $21.67 | 755400 |
| 2023-04-26 | 21.23 | $21.11 | 994800 |
| 2023-04-25 | 21.28 | $21.03 | 1.3M |
| 2023-04-24 | 21.36 | $21.48 | 996016 |
| 2023-04-21 | 21.33 | $21.74 | 1.1M |
| 2023-04-20 | 21.20 | $21.84 | 999911 |
| 2023-04-19 | 21.02 | $21.73 | 1.3M |
| 2023-04-18 | 20.84 | $20.86 | 2.0M |
| 2023-04-17 | 20.90 | $21.35 | 786500 |
| 2023-04-14 | 20.83 | $20.74 | 865500 |
| 2023-04-13 | 20.94 | $21.21 | 887105 |
| 2023-04-12 | 20.94 | $20.95 | 833232 |
| 2023-04-11 | 21.02 | $21.31 | 1.0M |
| 2023-04-10 | 21.02 | $21.35 | 945000 |
| 2023-04-06 | 21.01 | $21.14 | 1.4M |
| 2023-04-05 | 21.07 | $20.76 | 2.1M |
| 2023-04-04 | 21.27 | $21.10 | 926500 |
| 2023-04-03 | 21.42 | $21.49 | 937311 |
| 2023-03-31 | 21.49 | $21.71 | 1.2M |
| 2023-03-30 | 21.51 | $21.60 | 1.0M |
| 2023-03-29 | 21.58 | $22.17 | 1.1M |
| 2023-03-28 | 21.49 | $22.04 | 1.4M |
| 2023-03-27 | 21.43 | $22.34 | 2.1M |
| 2023-03-24 | 21.27 | $21.97 | 1.7M |
| 2023-03-23 | 21.21 | $21.31 | 1.8M |
| 2023-03-22 | 21.35 | $21.33 | 1.2M |
| 2023-03-21 | 21.53 | $22.34 | 1.5M |
| 2023-03-20 | 21.44 | $21.52 | 1.7M |
| 2023-03-17 | 21.61 | $21.16 | 4.7M |
| 2023-03-16 | 21.94 | $22.56 | 2.2M |
| 2023-03-15 | 21.91 | $21.67 | 2.4M |
| 2023-03-14 | 22.17 | $21.88 | 2.6M |
| 2023-03-13 | 22.43 | $21.64 | 3.6M |
| 2023-03-10 | 22.84 | $21.93 | 1.9M |
| 2023-03-09 | 23.24 | $21.92 | 1.3M |
| 2023-03-08 | 23.74 | $23.12 | 760700 |
| 2023-03-07 | 23.98 | $23.34 | 762400 |
| 2023-03-06 | 24.19 | $23.97 | 849833 |
| 2023-03-03 | 24.26 | $24.22 | 849500 |
| 2023-03-02 | 24.25 | $23.98 | 740500 |
| 2023-03-01 | 24.32 | $24.29 | 1.0M |
| 2023-02-28 | 24.30 | $24.10 | 967628 |
| 2023-02-27 | 24.34 | $24.13 | 532339 |
| 2023-02-24 | 24.37 | $24.04 | 600000 |
| 2023-02-23 | 24.43 | $23.96 | 563125 |
| 2023-02-22 | 24.53 | $23.91 | 901400 |
| 2023-02-21 | 24.65 | $24.07 | 780500 |
| 2023-02-17 | 24.75 | $24.57 | 798300 |
| 2023-02-16 | 24.71 | $24.21 | 714717 |
| 2023-02-15 | 24.76 | $24.50 | 504644 |
| 2023-02-14 | 24.72 | $24.12 | 440000 |
| 2023-02-13 | 24.78 | $24.52 | 466946 |
| 2023-02-10 | 24.72 | $24.14 | 412906 |
| 2023-02-09 | 24.76 | $24.14 | 557332 |
| 2023-02-08 | 24.80 | $24.61 | 566639 |
| 2023-02-07 | 24.69 | $24.94 | 706739 |
| 2023-02-06 | 24.43 | $24.67 | 679800 |
| 2023-02-03 | 24.20 | $24.97 | 912133 |
| 2023-02-02 | 23.81 | $24.92 | 798608 |
| 2023-02-01 | 23.35 | $24.15 | 1.0M |
| 2023-01-31 | 23.02 | $23.87 | 1.1M |
| 2023-01-30 | 22.71 | $23.08 | 1.3M |
| 2023-01-27 | 22.59 | $22.82 | 614317 |
| 2023-01-26 | 22.52 | $22.72 | 566945 |
| 2023-01-25 | 22.47 | $22.46 | 503437 |
| 2023-01-24 | 22.49 | $22.45 | 697303 |
| 2023-01-23 | 22.52 | $22.36 | 901600 |
| 2023-01-20 | 22.60 | $22.43 | 1.1M |
| 2023-01-19 | 22.66 | $22.26 | 715300 |
| 2023-01-18 | 22.80 | $22.53 | 730421 |
| 2023-01-17 | 22.89 | $23.12 | 533345 |
| 2023-01-13 | 22.81 | $23.42 | 536040 |
| 2023-01-12 | 22.62 | $23.35 | 575902 |
| 2023-01-11 | 22.41 | $23.06 | 730800 |
| 2023-01-10 | 22.26 | $22.75 | 503334 |
| 2023-01-09 | 22.17 | $22.48 | 532032 |
| 2023-01-06 | 22.16 | $22.72 | 708704 |
| 2023-01-05 | 22.08 | $22.03 | 565649 |
| 2023-01-04 | 22.21 | $22.36 | 693700 |
| 2023-01-03 | 22.28 | $22.46 | 618300 |
| 2022-12-30 | 22.33 | $22.79 | 565816 |
| 2022-12-29 | 22.31 | $23.05 | 666500 |
| 2022-12-28 | 22.20 | $22.54 | 424300 |
| 2022-12-27 | 22.24 | $22.71 | 407319 |
| 2022-12-23 | 22.26 | $22.83 | 611900 |
| 2022-12-22 | 22.25 | $22.63 | 531500 |
| 2022-12-21 | 22.31 | $22.91 | 804436 |
| 2022-12-20 | 22.31 | $22.58 | 769900 |
| 2022-12-19 | 22.43 | $22.35 | 801536 |
| 2022-12-16 | 22.67 | $22.35 | 4.0M |
| 2022-12-15 | 22.97 | $22.11 | 1.2M |
| 2022-12-14 | 23.42 | $22.89 | 974800 |
| 2022-12-13 | 23.74 | $23.35 | 1.2M |
| 2022-12-12 | 23.98 | $23.99 | 628400 |
| 2022-12-09 | 24.09 | $23.83 | 393919 |
| 2022-12-08 | 24.27 | $23.91 | 454800 |
| 2022-12-07 | 24.48 | $23.91 | 553201 |
| 2022-12-06 | 24.73 | $23.94 | 812124 |
| 2022-12-05 | 25.03 | $24.17 | 935218 |
| 2022-12-02 | 25.32 | $25.37 | 508400 |
| 2022-12-01 | 25.30 | $25.39 | 567900 |
| 2022-11-30 | 25.26 | $25.45 | 1.1M |
| 2022-11-29 | 25.19 | $24.95 | 581200 |
| 2022-11-28 | 25.27 | $24.93 | 645200 |
| 2022-11-25 | 25.36 | $25.50 | 200847 |
| 2022-11-23 | 25.30 | $25.18 | 396800 |
| 2022-11-22 | 25.31 | $25.17 | 563975 |
| 2022-11-21 | 25.34 | $25.04 | 499400 |
| 2022-11-18 | 25.40 | $24.89 | 1.3M |
| 2022-11-17 | 25.53 | $24.85 | 618900 |
| 2022-11-16 | 25.68 | $25.19 | 605033 |
| 2022-11-15 | 25.76 | $25.72 | 937900 |
| 2022-11-14 | 25.68 | $25.76 | 1.0M |
| 2022-11-11 | 25.56 | $25.78 | 1.2M |
| 2022-11-10 | 25.40 | $25.81 | 1.6M |
| 2022-11-09 | 25.19 | $25.00 | 786838 |
| 2022-11-08 | 25.19 | $24.88 | 865500 |
| 2022-11-07 | 25.22 | $25.12 | 701800 |
| 2022-11-04 | 25.17 | $25.14 | 853522 |
| 2022-11-03 | 25.10 | $24.60 | 763800 |
| 2022-11-02 | 25.17 | $24.64 | 1.4M |
| 2022-11-01 | 25.25 | $25.45 | 847107 |
| 2022-10-31 | 25.07 | $25.49 | 974100 |
| 2022-10-28 | 24.84 | $25.38 | 1.3M |
| 2022-10-27 | 24.59 | $24.55 | 755100 |
| 2022-10-26 | 24.53 | $24.46 | 880456 |
| 2022-10-25 | 24.49 | $24.42 | 779022 |
| 2022-10-24 | 24.45 | $24.26 | 1.3M |
| 2022-10-21 | 24.45 | $23.86 | 1.5M |
| 2022-10-20 | 24.56 | $23.70 | 1.4M |
| 2022-10-19 | 24.75 | $25.03 | 1.2M |
| 2022-10-18 | 24.55 | $25.20 | 2.0M |
| 2022-10-17 | 24.25 | $24.97 | 1.6M |
| 2022-10-14 | 23.94 | $24.24 | 1.1M |
| 2022-10-13 | 23.80 | $24.62 | 1.5M |
| 2022-10-12 | 23.50 | $23.74 | 936600 |
| 2022-10-11 | 23.42 | $23.48 | 1.1M |
| 2022-10-10 | 23.40 | $23.50 | 564100 |
| 2022-10-07 | 23.37 | $23.45 | 848905 |
| 2022-10-06 | 23.36 | $23.93 | 755100 |
| 2022-10-05 | 23.18 | $23.96 | 920500 |
| 2022-10-04 | 22.96 | $23.93 | 1.0M |
| 2022-10-03 | 22.71 | $23.01 | 955127 |
| 2022-09-30 | 22.70 | $22.51 | 1.1M |
| 2022-09-29 | 22.85 | $22.74 | 929300 |
| 2022-09-28 | 22.97 | $23.24 | 1.1M |
| 2022-09-27 | 22.95 | $22.58 | 995700 |
| 2022-09-26 | 23.15 | $22.84 | 1.1M |
| 2022-09-23 | 23.31 | $23.04 | 926705 |
| 2022-09-22 | 23.45 | $23.31 | 811000 |
| 2022-09-21 | 23.54 | $23.69 | 828200 |
| 2022-09-20 | 23.52 | $23.94 | 587800 |
| 2022-09-19 | 23.43 | $24.13 | 773170 |
| 2022-09-16 | 23.26 | $23.65 | 2.4M |
| 2022-09-15 | 23.20 | $23.68 | 699800 |
| 2022-09-14 | 23.13 | $23.34 | 712200 |
| 2022-09-13 | 23.15 | $23.30 | 752943 |
| 2022-09-12 | 23.20 | $23.87 | 817200 |
| 2022-09-09 | 23.09 | $23.56 | 710327 |
| 2022-09-08 | 23.05 | $23.48 | 787200 |
| 2022-09-07 | 23.03 | $22.79 | 734427 |
| 2022-09-06 | 23.24 | $22.30 | 912120 |
| 2022-09-02 | 23.65 | $22.97 | 922539 |
| 2022-09-01 | 23.94 | $23.34 | 911400 |
| 2022-08-31 | 24.18 | $23.53 | 1.5M |
| 2022-08-30 | 24.41 | $23.72 | 866926 |
| 2022-08-29 | 24.63 | $23.62 | 795104 |
| 2022-08-26 | 24.93 | $24.03 | 730600 |
| 2022-08-25 | 25.15 | $24.71 | 745907 |
| 2022-08-24 | 25.19 | $24.42 | 745200 |
| 2022-08-23 | 25.33 | $24.43 | 760600 |
| 2022-08-22 | 25.48 | $24.59 | 719200 |
| 2022-08-19 | 25.61 | $24.95 | 775600 |
| 2022-08-18 | 25.63 | $25.34 | 783500 |
| 2022-08-17 | 25.51 | $25.23 | 612129 |
| 2022-08-16 | 25.39 | $25.52 | 1.0M |
| 2022-08-15 | 25.13 | $25.34 | 1.0M |
| 2022-08-12 | 24.86 | $25.00 | 994526 |
| 2022-08-11 | 24.62 | $24.63 | 1.1M |
| 2022-08-10 | 24.43 | $24.36 | 1.1M |
| 2022-08-09 | 24.27 | $24.07 | 990900 |
| 2022-08-08 | 24.16 | $24.09 | 809000 |
| 2022-08-05 | 24.00 | $23.88 | 527300 |
| 2022-08-04 | 23.86 | $23.64 | 550100 |
| 2022-08-03 | 23.76 | $23.72 | 978900 |
| 2022-08-02 | 23.59 | $23.51 | 752023 |
| 2022-08-01 | 23.43 | $23.73 | 842523 |
| 2022-07-29 | 23.17 | $23.60 | 1.3M |
| 2022-07-28 | 22.87 | $23.18 | 877900 |
| 2022-07-27 | 22.64 | $23.09 | 1.7M |
| 2022-07-26 | 22.37 | $22.70 | 869883 |
| 2022-07-25 | 22.16 | $22.42 | 1.1M |
| 2022-07-22 | 21.99 | $22.19 | 1.2M |
| 2022-07-21 | 21.85 | $22.03 | 1.2M |
| 2022-07-20 | 21.73 | $22.40 | 1.4M |
| 2022-07-19 | 21.46 | $22.08 | 1.8M |
| 2022-07-18 | 21.22 | $21.45 | 843000 |
| 2022-07-15 | 21.14 | $21.28 | 1.1M |
| 2022-07-14 | 21.09 | $20.66 | 658530 |
| 2022-07-13 | 21.22 | $20.94 | 971100 |
| 2022-07-12 | 21.30 | $21.53 | 1.1M |
| 2022-07-11 | 21.21 | $21.28 | 789300 |
| 2022-07-08 | 21.17 | $21.50 | 845113 |
| 2022-07-07 | 21.06 | $21.46 | 1.1M |
| 2022-07-06 | 20.94 | $21.04 | 806234 |
| 2022-07-05 | 20.93 | $21.35 | 1.1M |
| 2022-07-01 | 20.82 | $21.10 | 1.0M |
| 2022-06-30 | 20.76 | $20.77 | 1.1M |
| 2022-06-29 | 20.80 | $20.84 | 1.4M |
| 2022-06-28 | 20.83 | $21.05 | 1.3M |
| 2022-06-27 | 20.81 | $21.48 | 1.9M |
| 2022-06-24 | 20.65 | $20.90 | 7.3M |
| 2022-06-23 | 20.64 | $20.65 | 1.5M |
| 2022-06-22 | 20.71 | $20.84 | 2.3M |
| 2022-06-21 | 20.75 | $20.84 | 2.5M |
| 2022-06-17 | 20.80 | $20.35 | 12.3M |
| 2022-06-16 | 21.03 | $20.51 | 3.6M |
| 2022-06-15 | 21.25 | $20.87 | 2.8M |
| 2022-06-14 | 21.41 | $20.48 | 1.5M |
| 2022-06-13 | 21.74 | $20.54 | 1.8M |
| 2022-06-10 | 22.11 | $20.89 | 1.5M |
| 2022-06-09 | 22.46 | $21.42 | 1.4M |
| 2022-06-08 | 22.70 | $22.20 | 1.1M |
| 2022-06-07 | 22.75 | $22.53 | 1.2M |
| 2022-06-06 | 22.69 | $22.60 | 2.3M |
| 2022-06-03 | 22.60 | $22.98 | 1.5M |
| 2022-06-02 | 22.35 | $22.82 | 1.3M |
| 2022-06-01 | 22.09 | $22.42 | 944620 |
| 2022-05-31 | 21.90 | $22.59 | 955400 |
| 2022-05-27 | 21.62 | $22.54 | 926722 |
| 2022-05-26 | 21.28 | $22.18 | 1.0M |
| 2022-05-25 | 20.98 | $21.74 | 1.3M |
| 2022-05-24 | 20.77 | $21.56 | 1.4M |
| 2022-05-23 | 20.56 | $21.69 | 2.1M |
| 2022-05-20 | 20.28 | $20.62 | 1.4M |
| 2022-05-19 | 20.29 | $20.52 | 1.3M |
| 2022-05-18 | 20.33 | $20.35 | 974300 |
| 2022-05-17 | 20.45 | $21.01 | 1.1M |
| 2022-05-16 | 20.39 | $20.29 | 1.1M |
| 2022-05-13 | 20.57 | $20.46 | 1.1M |
| 2022-05-12 | 20.73 | $20.25 | 1.6M |
| 2022-05-11 | 21.01 | $20.22 | 1.3M |
| 2022-05-10 | 21.36 | $20.67 | 1.3M |
| 2022-05-09 | 21.65 | $20.97 | 1.6M |
| 2022-05-06 | 21.92 | $21.42 | 1.3M |
| 2022-05-05 | 22.11 | $21.88 | 1.4M |
| 2022-05-04 | 22.19 | $22.73 | 1.1M |
| 2022-05-03 | 22.02 | $22.00 | 1.6M |
| 2022-05-02 | 22.06 | $21.88 | 1.1M |
| 2022-04-29 | 22.13 | $21.62 | 1.2M |
| 2022-04-28 | 22.31 | $22.47 | 1.1M |
| 2022-04-27 | 22.26 | $21.96 | 863000 |
| 2022-04-26 | 22.36 | $21.80 | 1.3M |
| 2022-04-25 | 22.53 | $22.59 | 1.2M |
| 2022-04-22 | 22.49 | $22.26 | 814926 |
| 2022-04-21 | 22.55 | $22.74 | 1.0M |
| 2022-04-20 | 22.47 | $23.32 | 582220 |
| 2022-04-19 | 22.18 | $23.02 | 721406 |
| 2022-04-18 | 21.93 | $22.18 | 775800 |
| 2022-04-14 | 21.90 | $22.11 | 698533 |
| 2022-04-13 | 21.88 | $22.07 | 676348 |
| 2022-04-12 | 21.88 | $21.88 | 666600 |
| 2022-04-11 | 21.94 | $21.94 | 813644 |
| 2022-04-08 | 22.01 | $21.74 | 754901 |
| 2022-04-07 | 22.15 | $21.48 | 965546 |
| 2022-04-06 | 22.41 | $21.97 | 773100 |
| 2022-04-05 | 22.58 | $22.29 | 887903 |
| 2022-04-04 | 22.69 | $22.58 | 978100 |
| 2022-04-01 | 22.72 | $22.55 | 1.1M |
| 2022-03-31 | 22.78 | $22.60 | 820200 |
| 2022-03-30 | 22.83 | $22.72 | 795500 |
| 2022-03-29 | 22.86 | $23.31 | 564800 |
| 2022-03-28 | 22.71 | $22.79 | 579500 |
| 2022-03-25 | 22.69 | $22.93 | 523600 |
| 2022-03-24 | 22.63 | $22.28 | 471400 |
| 2022-03-23 | 22.76 | $21.99 | 519867 |
| 2022-03-22 | 23.01 | $23.07 | 388727 |
| 2022-03-21 | 22.97 | $22.99 | 633100 |
| 2022-03-18 | 22.95 | $23.25 | 1.7M |
| 2022-03-17 | 22.84 | $23.13 | 476928 |
| 2022-03-16 | 22.76 | $23.46 | 701500 |
| 2022-03-15 | 22.55 | $23.06 | 595729 |
| 2022-03-14 | 22.43 | $22.91 | 786411 |
| 2022-03-11 | 22.33 | $23.12 | 897200 |
| 2022-03-10 | 22.15 | $22.80 | 881823 |
| 2022-03-09 | 22.04 | $22.33 | 626500 |
| 2022-03-08 | 22.06 | $21.73 | 1.1M |
| 2022-03-07 | 22.29 | $21.50 | 734841 |
| 2022-03-04 | 22.65 | $22.29 | 886628 |
| 2022-03-03 | 22.85 | $22.99 | 675900 |
| 2022-03-02 | 22.87 | $23.17 | 531426 |
| 2022-03-01 | 22.85 | $22.25 | 1.0M |
| 2022-02-28 | 23.12 | $23.41 | 755940 |
| 2022-02-25 | 23.09 | $23.62 | 583009 |
| 2022-02-24 | 22.99 | $22.57 | 940500 |
| 2022-02-23 | 23.20 | $22.91 | 496300 |
| 2022-02-22 | 23.37 | $23.25 | 541800 |
| 2022-02-18 | 23.46 | $23.48 | 431100 |
| 2022-02-17 | 23.50 | $23.22 | 470800 |
| 2022-02-16 | 23.64 | $23.91 | 309737 |
| 2022-02-15 | 23.60 | $23.91 | 618700 |
| 2022-02-14 | 23.55 | $23.52 | 541200 |
| 2022-02-11 | 23.62 | $23.79 | 462200 |
| 2022-02-10 | 23.63 | $23.76 | 530933 |
| 2022-02-09 | 23.65 | $23.97 | 440537 |
| 2022-02-08 | 23.61 | $24.44 | 747300 |
| 2022-02-07 | 23.42 | $23.79 | 571608 |
| 2022-02-04 | 23.41 | $23.64 | 430400 |
| 2022-02-03 | 23.44 | $23.44 | 372940 |
| 2022-02-02 | 23.55 | $23.59 | 552600 |
| 2022-02-01 | 23.65 | $23.81 | 532030 |
| 2022-01-31 | 23.71 | $23.56 | 950115 |
| 2022-01-28 | 23.86 | $23.24 | 787817 |
| 2022-01-27 | 24.16 | $23.40 | 697237 |
| 2022-01-26 | 24.47 | $23.94 | 733700 |
| 2022-01-25 | 24.68 | $24.29 | 686142 |
| 2022-01-24 | 24.84 | $24.55 | 729300 |
| 2022-01-21 | 24.94 | $23.93 | 762623 |
| 2022-01-20 | 25.26 | $24.04 | 597300 |
| 2022-01-19 | 25.62 | $24.87 | 787841 |
| 2022-01-18 | 25.78 | $25.68 | 713300 |
| 2022-01-14 | 25.72 | $25.74 | 504500 |
| 2022-01-13 | 25.62 | $25.69 | 495000 |
| 2022-01-12 | 25.51 | $25.31 | 538500 |
| 2022-01-11 | 25.49 | $25.51 | 444024 |
| 2022-01-10 | 25.39 | $25.46 | 564100 |
| 2022-01-07 | 25.29 | $25.78 | 444030 |
| 2022-01-06 | 25.05 | $25.86 | 604028 |
| 2022-01-05 | 24.73 | $25.11 | 643008 |
| 2022-01-04 | 24.58 | $25.31 | 465600 |
| 2022-01-03 | 24.33 | $24.79 | 485700 |
| 2021-12-31 | 24.19 | $24.35 | 281404 |
| 2021-12-30 | 24.17 | $24.35 | 394900 |
| 2021-12-29 | 24.14 | $24.60 | 269733 |
| 2021-12-28 | 24.03 | $24.55 | 353128 |
| 2021-12-27 | 23.91 | $24.52 | 373319 |
| 2021-12-23 | 23.78 | $24.36 | 322447 |
| 2021-12-22 | 23.68 | $24.14 | 766200 |
| 2021-12-21 | 23.63 | $23.74 | 685227 |
| 2021-12-20 | 23.71 | $23.48 | 814910 |
| 2021-12-17 | 23.89 | $23.88 | 2.2M |
| 2021-12-16 | 24.00 | $24.29 | 664739 |
| 2021-12-15 | 24.00 | $24.27 | 795607 |
| 2021-12-14 | 24.02 | $24.29 | 728048 |
| 2021-12-13 | 24.04 | $24.00 | 675700 |
| 2021-12-10 | 24.16 | $24.33 | 265200 |
| 2021-12-09 | 24.21 | $24.24 | 297632 |
| 2021-12-08 | 24.31 | $24.51 | 368912 |
| 2021-12-07 | 24.34 | $24.49 | 409600 |
| 2021-12-06 | 24.40 | $24.84 | 546600 |
| 2021-12-03 | 24.37 | $24.22 | 487508 |
| 2021-12-02 | 24.53 | $24.76 | 606247 |
| 2021-12-01 | 24.56 | $23.64 | 624822 |
| 2021-11-30 | 24.96 | $23.93 | 643900 |
| 2021-11-29 | 25.35 | $24.45 | 520800 |
| 2021-11-26 | 25.67 | $24.28 | 551600 |
| 2021-11-24 | 26.10 | $25.90 | 215519 |
| 2021-11-23 | 26.12 | $26.12 | 680100 |
| 2021-11-22 | 26.05 | $25.68 | 385200 |
| 2021-11-19 | 26.11 | $25.12 | 624700 |
| 2021-11-18 | 26.35 | $25.77 | 365600 |
| 2021-11-17 | 26.43 | $25.93 | 319411 |
| 2021-11-16 | 26.46 | $26.07 | 487447 |
| 2021-11-15 | 26.44 | $26.26 | 500929 |
| 2021-11-12 | 26.35 | $25.98 | 385100 |
| 2021-11-11 | 26.31 | $26.36 | 335944 |
| 2021-11-10 | 26.13 | $26.10 | 375143 |
| 2021-11-09 | 25.98 | $26.17 | 340000 |
| 2021-11-08 | 25.77 | $26.34 | 544818 |
| 2021-11-05 | 25.44 | $26.32 | 736020 |
| 2021-11-04 | 25.04 | $25.62 | 955838 |
| 2021-11-03 | 24.76 | $25.64 | 698732 |
| 2021-11-02 | 24.41 | $24.70 | 483300 |
| 2021-11-01 | 24.27 | $24.91 | 677700 |
| 2021-10-29 | 24.04 | $23.76 | 536000 |
| 2021-10-28 | 24.11 | $23.48 | 462103 |
| 2021-10-27 | 24.29 | $23.19 | 583904 |
| 2021-10-26 | 24.59 | $24.25 | 433841 |
| 2021-10-25 | 24.62 | $24.52 | 453432 |
| 2021-10-22 | 24.56 | $24.52 | 432600 |
| 2021-10-21 | 24.48 | $24.55 | 589200 |
| 2021-10-20 | 24.36 | $24.73 | 664200 |
| 2021-10-19 | 24.15 | $23.86 | 580745 |
| 2021-10-18 | 24.16 | $23.62 | 585100 |
| 2021-10-15 | 24.25 | $23.94 | 642100 |
| 2021-10-14 | 24.25 | $23.91 | 357200 |
| 2021-10-13 | 24.24 | $23.50 | 299600 |
| 2021-10-12 | 24.36 | $23.77 | 499743 |
| 2021-10-11 | 24.40 | $23.69 | 339932 |
| 2021-10-08 | 24.47 | $24.15 | 475411 |
| 2021-10-07 | 24.39 | $24.14 | 652718 |
| 2021-10-06 | 24.29 | $23.85 | 603400 |
| 2021-10-05 | 24.24 | $24.07 | 624023 |
| 2021-10-04 | 24.10 | $24.30 | 636232 |
| 2021-10-01 | 23.85 | $24.52 | 779500 |
| 2021-09-30 | 23.46 | $23.53 | 645243 |
| 2021-09-29 | 23.28 | $23.95 | 486400 |
| 2021-09-28 | 22.93 | $23.51 | 686616 |
| 2021-09-27 | 22.62 | $23.73 | 769821 |
| 2021-09-24 | 22.18 | $22.74 | 654000 |
| 2021-09-23 | 21.95 | $22.26 | 487400 |
| 2021-09-22 | 21.83 | $21.58 | 496800 |
| 2021-09-21 | 21.88 | $21.53 | 548142 |
| 2021-09-20 | 21.97 | $21.62 | 749302 |
| 2021-09-17 | 22.05 | $22.29 | 2.7M |
| 2021-09-16 | 21.92 | $22.63 | 1.0M |
| 2021-09-15 | 21.67 | $22.38 | 1.6M |
| 2021-09-14 | 21.43 | $21.04 | 513100 |
| 2021-09-13 | 21.58 | $21.41 | 438816 |
| 2021-09-10 | 21.63 | $21.08 | 494539 |
| 2021-09-09 | 21.81 | $21.50 | 505900 |
| 2021-09-08 | 21.89 | $21.51 | 532800 |
| 2021-09-07 | 21.98 | $21.79 | 458732 |
| 2021-09-03 | 22.01 | $21.82 | 469541 |
| 2021-09-02 | 22.03 | $21.70 | 477824 |
| 2021-09-01 | 22.10 | $21.91 | 438614 |
| 2021-08-31 | 22.11 | $22.15 | 594245 |
| 2021-08-30 | 22.04 | $21.88 | 515500 |
| 2021-08-27 | 22.05 | $22.33 | 609200 |
| 2021-08-26 | 21.91 | $21.80 | 417300 |
| 2021-08-25 | 21.91 | $22.23 | 585526 |
| 2021-08-24 | 21.77 | $21.90 | 389970 |
| 2021-08-23 | 21.71 | $21.81 | 390700 |
| 2021-08-20 | 21.66 | $21.69 | 447700 |
| 2021-08-19 | 21.65 | $21.29 | 472000 |
| 2021-08-18 | 21.76 | $21.50 | 485938 |
| 2021-08-17 | 21.83 | $21.87 | 483842 |
| 2021-08-16 | 21.81 | $22.05 | 407700 |
| 2021-08-13 | 21.72 | $22.06 | 397300 |
| 2021-08-12 | 21.61 | $22.22 | 631329 |
| 2021-08-11 | 21.44 | $22.43 | 703800 |
| 2021-08-10 | 21.17 | $21.96 | 611800 |
| 2021-08-09 | 20.99 | $21.71 | 532200 |
| 2021-08-06 | 20.87 | $21.87 | 444300 |
| 2021-08-05 | 20.68 | $21.21 | 456545 |
| 2021-08-04 | 20.67 | $20.85 | 436510 |
| 2021-08-03 | 20.79 | $21.34 | 761900 |
| 2021-08-02 | 20.79 | $21.06 | 602432 |
| 2021-07-30 | 20.90 | $21.18 | 573400 |
| 2021-07-29 | 21.01 | $21.56 | 463600 |
| 2021-07-28 | 21.05 | $21.50 | 620100 |
| 2021-07-27 | 21.13 | $21.31 | 587200 |
| 2021-07-26 | 21.31 | $21.56 | 664800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
67.22
2026-07-23
Close Price
$30.73
Vol: 1.7M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.03
Average
50.42
Maximum
76.59
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 67.22 | $30.73 | 1.7M |
| 2026-07-22 | 65.32 | $30.39 | 1.8M |
| 2026-07-21 | 65.65 | $30.42 | 2.0M |
| 2026-07-20 | 65.54 | $30.40 | 2.3M |
| 2026-07-17 | 70.15 | $30.84 | 3.2M |
| 2026-07-16 | 69.45 | $30.69 | 4.1M |
| 2026-07-15 | 61.50 | $29.29 | 2.3M |
| 2026-07-14 | 59.42 | $29.00 | 1.6M |
| 2026-07-13 | 60.49 | $29.10 | 1.6M |
| 2026-07-10 | 57.74 | $28.72 | 2.2M |
| 2026-07-09 | 57.07 | $28.63 | 1.3M |
| 2026-07-08 | 53.81 | $28.21 | 2.1M |
| 2026-07-07 | 58.31 | $28.66 | 1.7M |
| 2026-07-06 | 59.15 | $28.74 | 1.3M |
| 2026-07-02 | 58.72 | $28.68 | 1.6M |
| 2026-07-01 | 60.91 | $28.90 | 2.3M |
| 2026-06-30 | 58.58 | $28.55 | 1.9M |
| 2026-06-29 | 60.75 | $28.77 | 3.0M |
| 2026-06-26 | 66.36 | $29.30 | 6.7M |
| 2026-06-25 | 62.72 | $28.71 | 1.7M |
| 2026-06-24 | 62.93 | $28.73 | 1.9M |
| 2026-06-23 | 59.20 | $28.18 | 1.6M |
| 2026-06-22 | 56.15 | $27.78 | 1.7M |
| 2026-06-18 | 55.12 | $27.65 | 3.5M |
| 2026-06-17 | 53.60 | $27.46 | 2.2M |
| 2026-06-16 | 59.00 | $28.00 | 1.4M |
| 2026-06-15 | 57.72 | $27.83 | 1.6M |
| 2026-06-12 | 62.27 | $28.25 | 1.3M |
| 2026-06-11 | 59.37 | $27.85 | 1.7M |
| 2026-06-10 | 57.52 | $27.61 | 1.6M |
| 2026-06-09 | 55.76 | $27.39 | 2.0M |
| 2026-06-08 | 52.80 | $27.04 | 1.5M |
| 2026-06-05 | 53.58 | $27.12 | 1.1M |
| 2026-06-04 | 51.19 | $26.84 | 1.5M |
| 2026-06-03 | 44.50 | $26.15 | 1.6M |
| 2026-06-02 | 50.18 | $26.75 | 1.5M |
| 2026-06-01 | 45.80 | $26.35 | 1.3M |
| 2026-05-29 | 50.09 | $26.76 | 1.7M |
| 2026-05-28 | 51.43 | $26.88 | 1.3M |
| 2026-05-27 | 49.28 | $26.68 | 1.3M |
| 2026-05-26 | 50.45 | $26.79 | 1.5M |
| 2026-05-22 | 48.56 | $26.61 | 1.2M |
| 2026-05-21 | 48.45 | $26.60 | 1.6M |
| 2026-05-20 | 48.26 | $26.58 | 1.6M |
| 2026-05-19 | 43.39 | $26.11 | 1.4M |
| 2026-05-18 | 43.18 | $26.09 | 1.1M |
| 2026-05-15 | 38.62 | $25.68 | 1.7M |
| 2026-05-14 | 39.88 | $25.85 | 1.3M |
| 2026-05-13 | 38.88 | $25.76 | 1.6M |
| 2026-05-12 | 42.80 | $26.28 | 1.4M |
| 2026-05-11 | 42.48 | $26.25 | 1.9M |
| 2026-05-08 | 46.67 | $26.76 | 1.3M |
| 2026-05-07 | 47.36 | $26.84 | 1.3M |
| 2026-05-06 | 49.01 | $27.03 | 1.4M |
| 2026-05-05 | 45.90 | $26.70 | 1.1M |
| 2026-05-04 | 44.34 | $26.54 | 1.2M |
| 2026-05-01 | 45.92 | $26.74 | 963812 |
| 2026-04-30 | 46.95 | $26.87 | 1.5M |
| 2026-04-29 | 43.62 | $26.51 | 1.5M |
| 2026-04-28 | 47.90 | $27.05 | 1.3M |
| 2026-04-27 | 45.35 | $26.78 | 1.7M |
| 2026-04-24 | 42.17 | $26.46 | 2.2M |
| 2026-04-23 | 44.97 | $26.82 | 2.4M |
| 2026-04-22 | 43.59 | $26.68 | 1.4M |
| 2026-04-21 | 44.97 | $26.86 | 2.1M |
| 2026-04-20 | 47.51 | $27.18 | 3.1M |
| 2026-04-17 | 44.82 | $26.89 | 2.5M |
| 2026-04-16 | 43.40 | $26.74 | 2.8M |
| 2026-04-15 | 51.17 | $27.67 | 1.7M |
| 2026-04-14 | 54.03 | $27.96 | 1.4M |
| 2026-04-13 | 56.73 | $28.22 | 1.2M |
| 2026-04-10 | 54.83 | $27.99 | 1.2M |
| 2026-04-09 | 61.28 | $28.57 | 1.2M |
| 2026-04-08 | 57.87 | $28.15 | 1.4M |
| 2026-04-07 | 50.94 | $27.44 | 1.0M |
| 2026-04-06 | 50.61 | $27.41 | 1.0M |
| 2026-04-02 | 47.99 | $27.17 | 1.0M |
| 2026-04-01 | 48.29 | $27.20 | 962600 |
| 2026-03-31 | 45.32 | $26.93 | 1.4M |
| 2026-03-30 | 39.71 | $26.47 | 1.2M |
| 2026-03-27 | 39.19 | $26.43 | 1.4M |
| 2026-03-26 | 41.73 | $26.73 | 1.2M |
| 2026-03-25 | 40.39 | $26.62 | 1.1M |
| 2026-03-24 | 40.15 | $26.60 | 1.1M |
| 2026-03-23 | 39.10 | $26.51 | 1.8M |
| 2026-03-20 | 34.40 | $26.12 | 3.2M |
| 2026-03-19 | 34.40 | $26.12 | 1.5M |
| 2026-03-18 | 33.20 | $26.02 | 1.4M |
| 2026-03-17 | 35.67 | $26.42 | 1.2M |
| 2026-03-16 | 35.10 | $26.37 | 1.0M |
| 2026-03-13 | 34.43 | $26.31 | 1.5M |
| 2026-03-12 | 34.54 | $26.33 | 1.5M |
| 2026-03-11 | 34.44 | $26.32 | 1.2M |
| 2026-03-10 | 36.48 | $26.70 | 1.5M |
| 2026-03-09 | 37.89 | $26.95 | 2.1M |
| 2026-03-06 | 37.94 | $26.96 | 1.4M |
| 2026-03-05 | 41.53 | $27.58 | 1.5M |
| 2026-03-04 | 44.35 | $28.02 | 1.5M |
| 2026-03-03 | 42.84 | $27.84 | 1.5M |
| 2026-03-02 | 43.66 | $27.97 | 2.4M |
| 2026-02-27 | 39.37 | $27.46 | 2.4M |
| 2026-02-26 | 49.21 | $28.87 | 1.1M |
| 2026-02-25 | 47.25 | $28.65 | 1.2M |
| 2026-02-24 | 43.80 | $28.28 | 1.3M |
| 2026-02-23 | 43.87 | $28.29 | 1.5M |
| 2026-02-20 | 53.35 | $29.40 | 1.5M |
| 2026-02-19 | 51.46 | $29.19 | 917500 |
| 2026-02-18 | 51.20 | $29.16 | 1.2M |
| 2026-02-17 | 53.83 | $29.44 | 1.1M |
| 2026-02-13 | 53.09 | $29.35 | 907136 |
| 2026-02-12 | 54.18 | $29.47 | 1.6M |
| 2026-02-11 | 56.39 | $29.71 | 1.0M |
| 2026-02-10 | 60.59 | $30.14 | 943123 |
| 2026-02-09 | 61.82 | $30.26 | 1.1M |
| 2026-02-06 | 65.25 | $30.59 | 1.4M |
| 2026-02-05 | 62.16 | $30.08 | 1.1M |
| 2026-02-04 | 61.40 | $29.96 | 1.2M |
| 2026-02-03 | 58.10 | $29.47 | 1.4M |
| 2026-02-02 | 56.22 | $29.21 | 1.2M |
| 2026-01-30 | 53.87 | $28.90 | 3.7M |
| 2026-01-29 | 54.23 | $28.94 | 1.6M |
| 2026-01-28 | 49.20 | $28.31 | 1.1M |
| 2026-01-27 | 51.86 | $28.62 | 845300 |
| 2026-01-26 | 51.22 | $28.54 | 1.2M |
| 2026-01-23 | 49.69 | $28.35 | 1.2M |
| 2026-01-22 | 58.59 | $29.32 | 1.2M |
| 2026-01-21 | 59.84 | $29.44 | 1.4M |
| 2026-01-20 | 52.20 | $28.50 | 1.1M |
| 2026-01-16 | 57.03 | $28.94 | 1.8M |
| 2026-01-15 | 56.42 | $28.87 | 1.9M |
| 2026-01-14 | 54.12 | $28.61 | 2.1M |
| 2026-01-13 | 48.69 | $28.06 | 953827 |
| 2026-01-12 | 50.98 | $28.28 | 1.6M |
| 2026-01-09 | 52.81 | $28.45 | 1.1M |
| 2026-01-08 | 56.18 | $28.75 | 1.0M |
| 2026-01-07 | 52.11 | $28.33 | 910300 |
| 2026-01-06 | 54.28 | $28.52 | 1.2M |
| 2026-01-05 | 49.79 | $28.09 | 1.1M |
| 2026-01-02 | 47.75 | $27.91 | 1.4M |
| 2025-12-31 | 46.26 | $27.78 | 951527 |
| 2025-12-30 | 48.38 | $27.99 | 968943 |
| 2025-12-29 | 49.94 | $28.14 | 1.2M |
| 2025-12-26 | 52.29 | $28.36 | 996900 |
| 2025-12-24 | 52.83 | $28.41 | 419100 |
| 2025-12-23 | 51.60 | $28.28 | 1.1M |
| 2025-12-22 | 55.17 | $28.62 | 857500 |
| 2025-12-19 | 53.65 | $28.45 | 4.1M |
| 2025-12-18 | 56.31 | $28.70 | 1.2M |
| 2025-12-17 | 58.30 | $28.88 | 1.5M |
| 2025-12-16 | 56.85 | $28.70 | 1.6M |
| 2025-12-15 | 57.38 | $28.75 | 1.1M |
| 2025-12-12 | 57.23 | $28.73 | 1.4M |
| 2025-12-11 | 56.43 | $28.62 | 1.6M |
| 2025-12-10 | 56.21 | $28.59 | 3.1M |
| 2025-12-09 | 50.31 | $27.82 | 1.6M |
| 2025-12-08 | 55.68 | $28.40 | 1.2M |
| 2025-12-05 | 55.61 | $28.39 | 666600 |
| 2025-12-04 | 56.84 | $28.52 | 1.0M |
| 2025-12-03 | 56.41 | $28.46 | 1.2M |
| 2025-12-02 | 52.75 | $27.96 | 949942 |
| 2025-12-01 | 55.78 | $28.30 | 828000 |
| 2025-11-28 | 54.01 | $28.06 | 452032 |
| 2025-11-26 | 55.06 | $28.18 | 758400 |
| 2025-11-25 | 56.98 | $28.40 | 895531 |
| 2025-11-24 | 52.70 | $27.80 | 1.2M |
| 2025-11-21 | 53.46 | $27.89 | 1.4M |
| 2025-11-20 | 45.42 | $26.92 | 834800 |
| 2025-11-19 | 46.77 | $27.09 | 1.1M |
| 2025-11-18 | 42.48 | $26.64 | 920000 |
| 2025-11-17 | 38.18 | $26.23 | 928200 |
| 2025-11-14 | 46.78 | $27.29 | 802839 |
| 2025-11-13 | 45.34 | $27.16 | 784842 |
| 2025-11-12 | 47.20 | $27.36 | 738600 |
| 2025-11-11 | 49.31 | $27.58 | 738814 |
| 2025-11-10 | 49.02 | $27.55 | 667700 |
| 2025-11-07 | 48.35 | $27.48 | 730849 |
| 2025-11-06 | 44.50 | $27.09 | 802000 |
| 2025-11-05 | 44.59 | $27.10 | 857100 |
| 2025-11-04 | 43.81 | $27.02 | 1.1M |
| 2025-11-03 | 43.96 | $27.04 | 1.1M |
| 2025-10-31 | 40.86 | $26.71 | 1.3M |
| 2025-10-30 | 40.93 | $26.72 | 1.1M |
| 2025-10-29 | 40.12 | $26.63 | 1.3M |
| 2025-10-28 | 43.13 | $27.11 | 668748 |
| 2025-10-27 | 44.72 | $27.35 | 773530 |
| 2025-10-24 | 44.85 | $27.37 | 1.2M |
| 2025-10-23 | 43.43 | $27.19 | 1.2M |
| 2025-10-22 | 42.26 | $27.04 | 1.1M |
| 2025-10-21 | 43.05 | $27.18 | 847100 |
| 2025-10-20 | 44.01 | $27.35 | 1.0M |
| 2025-10-17 | 42.58 | $27.15 | 2.2M |
| 2025-10-16 | 37.86 | $26.52 | 1.9M |
| 2025-10-15 | 42.80 | $27.45 | 1.6M |
| 2025-10-14 | 48.56 | $28.34 | 1.4M |
| 2025-10-13 | 37.95 | $27.15 | 971500 |
| 2025-10-10 | 33.22 | $26.72 | 1.1M |
| 2025-10-09 | 40.60 | $27.80 | 954200 |
| 2025-10-08 | 42.78 | $28.06 | 1.3M |
| 2025-10-07 | 40.93 | $27.90 | 929300 |
| 2025-10-06 | 43.43 | $28.20 | 1.4M |
| 2025-10-03 | 42.31 | $28.10 | 833712 |
| 2025-10-02 | 41.32 | $28.01 | 817422 |
| 2025-10-01 | 42.55 | $28.17 | 742900 |
| 2025-09-30 | 43.56 | $28.30 | 896517 |
| 2025-09-29 | 44.24 | $28.39 | 734100 |
| 2025-09-26 | 47.22 | $28.77 | 773734 |
| 2025-09-25 | 45.38 | $28.57 | 1.1M |
| 2025-09-24 | 45.38 | $28.57 | 1.1M |
| 2025-09-23 | 46.55 | $28.73 | 1.1M |
| 2025-09-22 | 48.18 | $28.95 | 990420 |
| 2025-09-19 | 50.70 | $29.28 | 3.4M |
| 2025-09-18 | 54.65 | $29.76 | 997000 |
| 2025-09-17 | 49.86 | $29.14 | 1.3M |
| 2025-09-16 | 48.44 | $28.97 | 830844 |
| 2025-09-15 | 51.80 | $29.38 | 1.3M |
| 2025-09-12 | 56.23 | $29.87 | 1.6M |
| 2025-09-11 | 52.44 | $29.39 | 937323 |
| 2025-09-10 | 53.55 | $29.51 | 934100 |
| 2025-09-09 | 51.19 | $29.22 | 671100 |
| 2025-09-08 | 54.83 | $29.62 | 857545 |
| 2025-09-05 | 57.14 | $29.86 | 1.1M |
| 2025-09-04 | 59.43 | $30.09 | 897800 |
| 2025-09-03 | 54.97 | $29.49 | 688300 |
| 2025-09-02 | 55.06 | $29.50 | 670900 |
| 2025-08-29 | 57.54 | $29.76 | 880720 |
| 2025-08-28 | 57.64 | $29.77 | 891300 |
| 2025-08-27 | 60.28 | $30.05 | 1.1M |
| 2025-08-26 | 59.46 | $29.92 | 864400 |
| 2025-08-25 | 58.20 | $29.72 | 586819 |
| 2025-08-22 | 60.24 | $29.95 | 1.3M |
| 2025-08-21 | 50.55 | $28.60 | 404446 |
| 2025-08-20 | 51.98 | $28.76 | 750700 |
| 2025-08-19 | 51.24 | $28.67 | 711411 |
| 2025-08-18 | 49.62 | $28.47 | 670500 |
| 2025-08-15 | 47.54 | $28.22 | 700900 |
| 2025-08-14 | 52.66 | $28.84 | 799901 |
| 2025-08-13 | 52.50 | $28.82 | 850500 |
| 2025-08-12 | 50.96 | $28.62 | 793200 |
| 2025-08-11 | 42.84 | $27.70 | 821521 |
| 2025-08-08 | 42.64 | $27.68 | 567729 |
| 2025-08-07 | 41.40 | $27.55 | 775701 |
| 2025-08-06 | 42.47 | $27.71 | 554203 |
| 2025-08-05 | 44.46 | $28.00 | 999700 |
| 2025-08-04 | 43.86 | $27.93 | 941700 |
| 2025-08-01 | 40.99 | $27.60 | 1.2M |
| 2025-07-31 | 44.67 | $28.16 | 1.0M |
| 2025-07-30 | 45.93 | $28.34 | 972630 |
| 2025-07-29 | 48.83 | $28.74 | 722542 |
| 2025-07-28 | 50.19 | $28.92 | 895247 |
| 2025-07-25 | 48.29 | $28.67 | 965400 |
| 2025-07-24 | 49.29 | $28.81 | 1.6M |
| 2025-07-23 | 54.40 | $29.48 | 736409 |
| 2025-07-22 | 56.31 | $29.71 | 1.1M |
| 2025-07-21 | 57.47 | $29.85 | 1.1M |
| 2025-07-18 | 60.35 | $30.19 | 2.0M |
| 2025-07-17 | 53.45 | $29.13 | 2.1M |
| 2025-07-16 | 48.55 | $28.52 | 1.6M |
| 2025-07-15 | 48.38 | $28.50 | 1.2M |
| 2025-07-14 | 57.44 | $29.51 | 977200 |
| 2025-07-11 | 56.21 | $29.35 | 918900 |
| 2025-07-10 | 60.36 | $29.75 | 990000 |
| 2025-07-09 | 59.87 | $29.68 | 864232 |
| 2025-07-08 | 60.38 | $29.73 | 1.2M |
| 2025-07-07 | 58.07 | $29.39 | 902045 |
| 2025-07-03 | 62.33 | $29.81 | 661300 |
| 2025-07-02 | 60.42 | $29.52 | 1.4M |
| 2025-07-01 | 59.35 | $29.36 | 1.0M |
| 2025-06-30 | 52.44 | $28.46 | 949300 |
| 2025-06-27 | 53.39 | $28.56 | 1.9M |
| 2025-06-26 | 54.15 | $28.64 | 1.0M |
| 2025-06-25 | 50.32 | $28.18 | 1.3M |
| 2025-06-24 | 51.75 | $28.34 | 1.2M |
| 2025-06-23 | 49.81 | $28.11 | 1.2M |
| 2025-06-20 | 45.46 | $27.63 | 1.8M |
| 2025-06-18 | 44.89 | $27.57 | 716100 |
| 2025-06-17 | 43.68 | $27.44 | 816400 |
| 2025-06-16 | 44.98 | $27.62 | 746200 |
| 2025-06-13 | 44.63 | $27.58 | 760829 |
| 2025-06-12 | 49.52 | $28.24 | 548929 |
| 2025-06-11 | 50.88 | $28.41 | 540221 |
| 2025-06-10 | 54.94 | $28.89 | 475937 |
| 2025-06-09 | 52.54 | $28.57 | 629700 |
| 2025-06-06 | 51.55 | $28.44 | 647037 |
| 2025-06-05 | 46.64 | $27.84 | 629631 |
| 2025-06-04 | 47.71 | $27.98 | 692000 |
| 2025-06-03 | 50.71 | $28.36 | 720935 |
| 2025-06-02 | 48.78 | $28.12 | 537414 |
| 2025-05-30 | 50.10 | $28.29 | 746800 |
| 2025-05-29 | 51.59 | $28.48 | 505641 |
| 2025-05-28 | 50.18 | $28.29 | 663526 |
| 2025-05-27 | 53.93 | $28.77 | 745500 |
| 2025-05-23 | 48.70 | $28.08 | 603829 |
| 2025-05-22 | 49.71 | $28.21 | 719718 |
| 2025-05-21 | 49.64 | $28.20 | 560012 |
| 2025-05-20 | 57.04 | $29.10 | 536513 |
| 2025-05-19 | 58.04 | $29.21 | 694600 |
| 2025-05-16 | 59.03 | $29.32 | 855617 |
| 2025-05-15 | 59.56 | $29.38 | 553300 |
| 2025-05-14 | 58.51 | $29.20 | 638200 |
| 2025-05-13 | 62.09 | $29.62 | 706300 |
| 2025-05-12 | 61.82 | $29.57 | 935200 |
| 2025-05-09 | 56.13 | $28.59 | 485000 |
| 2025-05-08 | 57.12 | $28.71 | 616103 |
| 2025-05-07 | 53.96 | $28.22 | 600928 |
| 2025-05-06 | 53.90 | $28.21 | 545907 |
| 2025-05-05 | 55.02 | $28.36 | 716800 |
| 2025-05-02 | 56.50 | $28.56 | 787710 |
| 2025-05-01 | 53.39 | $28.04 | 948123 |
| 2025-04-30 | 51.56 | $27.75 | 939000 |
| 2025-04-29 | 52.99 | $27.96 | 773100 |
| 2025-04-28 | 52.63 | $27.90 | 781613 |
| 2025-04-25 | 51.40 | $27.69 | 717437 |
| 2025-04-24 | 52.20 | $27.82 | 931605 |
| 2025-04-23 | 50.52 | $27.52 | 1.1M |
| 2025-04-22 | 48.86 | $27.23 | 998160 |
| 2025-04-21 | 43.20 | $26.32 | 1.2M |
| 2025-04-17 | 43.91 | $26.46 | 1.7M |
| 2025-04-16 | 40.73 | $25.98 | 1.2M |
| 2025-04-15 | 41.29 | $26.10 | 819287 |
| 2025-04-14 | 39.19 | $25.78 | 1.0M |
| 2025-04-11 | 35.42 | $25.23 | 1.6M |
| 2025-04-10 | 35.21 | $25.20 | 1.3M |
| 2025-04-09 | 41.53 | $26.69 | 1.7M |
| 2025-04-08 | 28.03 | $25.05 | 1.4M |
| 2025-04-07 | 28.29 | $25.12 | 1.7M |
| 2025-04-04 | 28.29 | $25.12 | 1.6M |
| 2025-04-03 | 30.97 | $25.83 | 1.6M |
| 2025-04-02 | 45.76 | $28.38 | 968900 |
| 2025-04-01 | 44.17 | $28.22 | 896734 |
| 2025-03-31 | 44.56 | $28.27 | 1.0M |
| 2025-03-28 | 43.33 | $28.14 | 581828 |
| 2025-03-27 | 46.57 | $28.57 | 991500 |
| 2025-03-26 | 47.59 | $28.70 | 707100 |
| 2025-03-25 | 45.76 | $28.49 | 966900 |
| 2025-03-24 | 47.02 | $28.66 | 843000 |
| 2025-03-21 | 41.03 | $28.00 | 4.7M |
| 2025-03-20 | 41.78 | $28.11 | 1.1M |
| 2025-03-19 | 45.35 | $28.61 | 1.1M |
| 2025-03-18 | 43.04 | $28.36 | 1.0M |
| 2025-03-17 | 44.47 | $28.56 | 920235 |
| 2025-03-14 | 42.85 | $28.38 | 888000 |
| 2025-03-13 | 38.17 | $27.89 | 915908 |
| 2025-03-12 | 38.17 | $27.89 | 891105 |
| 2025-03-11 | 36.15 | $27.68 | 880614 |
| 2025-03-10 | 39.29 | $28.22 | 1.4M |
| 2025-03-07 | 43.69 | $28.88 | 1.0M |
| 2025-03-06 | 42.20 | $28.72 | 1.1M |
| 2025-03-05 | 43.64 | $28.93 | 1.1M |
| 2025-03-04 | 43.97 | $28.98 | 1.5M |
| 2025-03-03 | 52.05 | $30.03 | 1.1M |
| 2025-02-28 | 51.41 | $29.95 | 1.0M |
| 2025-02-27 | 46.25 | $29.35 | 682600 |
| 2025-02-26 | 45.88 | $29.31 | 717100 |
| 2025-02-25 | 45.35 | $29.25 | 1.0M |
| 2025-02-24 | 44.76 | $29.18 | 773500 |
| 2025-02-21 | 46.70 | $29.46 | 1.1M |
| 2025-02-20 | 49.46 | $29.84 | 1.3M |
| 2025-02-19 | 51.04 | $30.05 | 982200 |
| 2025-02-18 | 51.79 | $30.15 | 981916 |
| 2025-02-14 | 50.55 | $29.97 | 1.0M |
| 2025-02-13 | 54.40 | $30.49 | 902403 |
| 2025-02-12 | 53.82 | $30.40 | 737200 |
| 2025-02-11 | 60.55 | $31.23 | 893150 |
| 2025-02-10 | 55.87 | $30.49 | 794212 |
| 2025-02-07 | 59.01 | $30.84 | 806200 |
| 2025-02-06 | 62.34 | $31.19 | 877000 |
| 2025-02-05 | 60.66 | $30.91 | 786200 |
| 2025-02-04 | 57.70 | $30.45 | 731700 |
| 2025-02-03 | 53.91 | $29.92 | 1.7M |
| 2025-01-31 | 56.35 | $30.19 | 1.7M |
| 2025-01-30 | 57.27 | $30.29 | 938642 |
| 2025-01-29 | 56.73 | $30.21 | 982710 |
| 2025-01-28 | 58.82 | $30.45 | 1.0M |
| 2025-01-27 | 58.91 | $30.46 | 918333 |
| 2025-01-24 | 56.49 | $30.06 | 946515 |
| 2025-01-23 | 56.37 | $30.04 | 1.2M |
| 2025-01-22 | 55.18 | $29.84 | 2.0M |
| 2025-01-21 | 57.03 | $30.09 | 1.4M |
| 2025-01-17 | 59.38 | $30.40 | 1.8M |
| 2025-01-16 | 53.78 | $29.44 | 2.0M |
| 2025-01-15 | 51.61 | $29.11 | 1.2M |
| 2025-01-14 | 46.93 | $28.46 | 1.2M |
| 2025-01-13 | 39.30 | $27.57 | 1.4M |
| 2025-01-10 | 35.96 | $27.23 | 1.7M |
| 2025-01-08 | 40.72 | $27.99 | 934300 |
| 2025-01-07 | 39.93 | $27.91 | 1.1M |
| 2025-01-06 | 41.31 | $28.12 | 976131 |
| 2025-01-03 | 42.17 | $28.25 | 672300 |
| 2025-01-02 | 38.03 | $27.81 | 548500 |
| 2024-12-31 | 41.14 | $28.30 | 657000 |
| 2024-12-30 | 41.27 | $28.32 | 458800 |
| 2024-12-27 | 41.84 | $28.41 | 573800 |
| 2024-12-26 | 44.16 | $28.77 | 468947 |
| 2024-12-24 | 41.96 | $28.51 | 325300 |
| 2024-12-23 | 40.05 | $28.29 | 819743 |
| 2024-12-20 | 38.30 | $28.09 | 4.2M |
| 2024-12-19 | 38.41 | $28.11 | 1.1M |
| 2024-12-18 | 39.67 | $28.35 | 1.2M |
| 2024-12-17 | 48.60 | $29.77 | 1.1M |
| 2024-12-16 | 54.23 | $30.46 | 804113 |
| 2024-12-13 | 53.42 | $30.35 | 606048 |
| 2024-12-12 | 53.27 | $30.33 | 595822 |
| 2024-12-11 | 55.65 | $30.62 | 687130 |
| 2024-12-10 | 54.72 | $30.48 | 747700 |
| 2024-12-09 | 54.27 | $30.41 | 875000 |
| 2024-12-06 | 59.09 | $31.01 | 509400 |
| 2024-12-05 | 59.09 | $31.01 | 587900 |
| 2024-12-04 | 61.13 | $31.26 | 736000 |
| 2024-12-03 | 60.77 | $31.19 | 609600 |
| 2024-12-02 | 63.32 | $31.51 | 825919 |
| 2024-11-29 | 65.35 | $31.76 | 576500 |
| 2024-11-27 | 65.35 | $31.76 | 717600 |
| 2024-11-26 | 67.95 | $32.09 | 811138 |
| 2024-11-25 | 67.84 | $32.06 | 1.4M |
| 2024-11-22 | 66.37 | $31.66 | 876105 |
| 2024-11-21 | 62.69 | $30.75 | 800000 |
| 2024-11-20 | 61.50 | $30.48 | 651925 |
| 2024-11-19 | 63.35 | $30.74 | 828500 |
| 2024-11-18 | 62.86 | $30.62 | 1.0M |
| 2024-11-15 | 64.35 | $30.84 | 1.0M |
| 2024-11-14 | 63.57 | $30.63 | 783400 |
| 2024-11-13 | 64.66 | $30.80 | 1.4M |
| 2024-11-12 | 67.60 | $31.25 | 2.4M |
| 2024-11-11 | 66.64 | $30.95 | 986738 |
| 2024-11-08 | 62.77 | $29.84 | 1.2M |
| 2024-11-07 | 61.11 | $29.41 | 1.4M |
| 2024-11-06 | 70.56 | $30.77 | 2.9M |
| 2024-11-05 | 53.45 | $27.37 | 649907 |
| 2024-11-04 | 49.96 | $26.94 | 569500 |
| 2024-11-01 | 51.85 | $27.16 | 757200 |
| 2024-10-31 | 52.97 | $27.29 | 756735 |
| 2024-10-30 | 56.28 | $27.66 | 986800 |
| 2024-10-29 | 56.14 | $27.64 | 921100 |
| 2024-10-28 | 59.12 | $27.97 | 1.0M |
| 2024-10-25 | 50.86 | $26.87 | 719301 |
| 2024-10-24 | 53.47 | $27.15 | 999400 |
| 2024-10-23 | 52.73 | $27.06 | 1.2M |
| 2024-10-22 | 50.13 | $26.75 | 1.2M |
| 2024-10-21 | 47.94 | $26.50 | 1.4M |
| 2024-10-18 | 49.51 | $26.69 | 1.1M |
| 2024-10-17 | 51.98 | $26.98 | 1.1M |
| 2024-10-16 | 56.31 | $27.45 | 1.1M |
| 2024-10-15 | 54.23 | $27.18 | 1.1M |
| 2024-10-14 | 52.06 | $26.91 | 893800 |
| 2024-10-11 | 52.41 | $26.95 | 1.1M |
| 2024-10-10 | 46.43 | $26.25 | 849511 |
| 2024-10-09 | 47.40 | $26.37 | 868300 |
| 2024-10-08 | 43.98 | $26.00 | 554500 |
| 2024-10-07 | 46.06 | $26.27 | 602900 |
| 2024-10-04 | 47.97 | $26.51 | 666303 |
| 2024-10-03 | 43.61 | $26.04 | 537000 |
| 2024-10-02 | 43.83 | $26.07 | 567312 |
| 2024-10-01 | 45.07 | $26.24 | 1.0M |
| 2024-09-30 | 52.08 | $27.09 | 880528 |
| 2024-09-27 | 49.81 | $26.83 | 669500 |
| 2024-09-26 | 49.72 | $26.82 | 707540 |
| 2024-09-25 | 48.19 | $26.64 | 747643 |
| 2024-09-24 | 51.96 | $27.09 | 716234 |
| 2024-09-23 | 56.32 | $27.56 | 753123 |
| 2024-09-20 | 55.34 | $27.43 | 3.2M |
| 2024-09-19 | 61.76 | $28.06 | 856100 |
| 2024-09-18 | 56.59 | $27.38 | 1.1M |
| 2024-09-17 | 55.67 | $27.27 | 763700 |
| 2024-09-16 | 54.33 | $27.11 | 826004 |
| 2024-09-13 | 52.81 | $26.93 | 850700 |
| 2024-09-12 | 48.95 | $26.50 | 613023 |
| 2024-09-11 | 48.86 | $26.49 | 748711 |
| 2024-09-10 | 50.69 | $26.70 | 804100 |
| 2024-09-09 | 51.04 | $26.74 | 726103 |
| 2024-09-06 | 51.12 | $26.75 | 679200 |
| 2024-09-05 | 54.75 | $27.18 | 576700 |
| 2024-09-04 | 57.46 | $27.48 | 552400 |
| 2024-09-03 | 60.29 | $27.78 | 796300 |
| 2024-08-30 | 60.86 | $27.84 | 576000 |
| 2024-08-29 | 59.72 | $27.65 | 465304 |
| 2024-08-28 | 59.89 | $27.67 | 455509 |
| 2024-08-27 | 58.80 | $27.48 | 530643 |
| 2024-08-26 | 59.78 | $27.60 | 763900 |
| 2024-08-23 | 62.14 | $27.89 | 1.2M |
| 2024-08-22 | 56.04 | $26.82 | 552300 |
| 2024-08-21 | 55.21 | $26.69 | 427027 |
| 2024-08-20 | 54.06 | $26.51 | 537200 |
| 2024-08-19 | 56.26 | $26.80 | 649426 |
| 2024-08-16 | 54.12 | $26.45 | 1.1M |
| 2024-08-15 | 52.35 | $26.17 | 1.0M |
| 2024-08-14 | 48.71 | $25.63 | 806910 |
| 2024-08-13 | 50.82 | $25.94 | 763000 |
| 2024-08-12 | 49.48 | $25.74 | 599402 |
| 2024-08-09 | 51.35 | $26.02 | 628400 |
| 2024-08-08 | 51.74 | $26.08 | 658900 |
| 2024-08-07 | 49.45 | $25.71 | 776532 |
| 2024-08-06 | 50.06 | $25.81 | 983200 |
| 2024-08-05 | 49.53 | $25.72 | 1.9M |
| 2024-08-02 | 55.19 | $26.63 | 1.9M |
| 2024-08-01 | 60.76 | $27.40 | 1.7M |
| 2024-07-31 | 68.73 | $28.33 | 1.4M |
| 2024-07-30 | 73.67 | $28.83 | 1.5M |
| 2024-07-29 | 70.84 | $28.12 | 893246 |
| 2024-07-26 | 75.62 | $28.56 | 1.2M |
| 2024-07-25 | 74.78 | $28.33 | 1.8M |
| 2024-07-24 | 72.23 | $27.69 | 1.6M |
| 2024-07-23 | 76.59 | $28.07 | 1.5M |
| 2024-07-22 | 75.05 | $27.66 | 1.4M |
| 2024-07-19 | 72.89 | $27.14 | 1.7M |
| 2024-07-18 | 70.73 | $26.67 | 2.1M |
| 2024-07-17 | 72.25 | $26.80 | 1.9M |
| 2024-07-16 | 71.58 | $26.65 | 2.4M |
| 2024-07-15 | 65.53 | $25.50 | 1.6M |
| 2024-07-12 | 61.02 | $24.84 | 1.5M |
| 2024-07-11 | 61.83 | $24.91 | 1.3M |
| 2024-07-10 | 57.07 | $24.30 | 736400 |
| 2024-07-09 | 53.56 | $23.91 | 782100 |
| 2024-07-08 | 48.64 | $23.43 | 641721 |
| 2024-07-05 | 49.47 | $23.51 | 541400 |
| 2024-07-03 | 51.67 | $23.72 | 393403 |
| 2024-07-02 | 55.46 | $24.06 | 668020 |
| 2024-07-01 | 52.01 | $23.71 | 803600 |
| 2024-06-28 | 54.89 | $23.96 | 2.9M |
| 2024-06-27 | 51.64 | $23.64 | 570649 |
| 2024-06-26 | 48.55 | $23.36 | 763800 |
| 2024-06-25 | 48.10 | $23.32 | 677906 |
| 2024-06-24 | 50.62 | $23.56 | 810400 |
| 2024-06-21 | 45.91 | $23.14 | 1.7M |
| 2024-06-20 | 46.52 | $23.20 | 764000 |
| 2024-06-18 | 45.38 | $23.10 | 925200 |
| 2024-06-17 | 44.60 | $23.03 | 800300 |
| 2024-06-14 | 42.24 | $22.82 | 658748 |
| 2024-06-13 | 42.74 | $22.88 | 493100 |
| 2024-06-12 | 45.16 | $23.17 | 1.2M |
| 2024-06-11 | 40.16 | $22.72 | 991800 |
| 2024-06-10 | 40.71 | $22.79 | 857300 |
| 2024-06-07 | 42.44 | $23.01 | 680217 |
| 2024-06-06 | 44.31 | $23.24 | 1.1M |
| 2024-06-05 | 44.80 | $23.30 | 1.7M |
| 2024-06-04 | 40.76 | $22.91 | 773525 |
| 2024-06-03 | 42.90 | $23.19 | 605900 |
| 2024-05-31 | 45.58 | $23.52 | 819621 |
| 2024-05-30 | 43.44 | $23.31 | 955700 |
| 2024-05-29 | 38.66 | $22.87 | 1.1M |
| 2024-05-28 | 44.33 | $23.57 | 640937 |
| 2024-05-24 | 45.88 | $23.74 | 712000 |
| 2024-05-23 | 43.68 | $23.54 | 674835 |
| 2024-05-22 | 47.34 | $23.94 | 730512 |
| 2024-05-21 | 50.46 | $24.25 | 803600 |
| 2024-05-20 | 49.44 | $24.15 | 838802 |
| 2024-05-17 | 55.65 | $24.72 | 614544 |
| 2024-05-16 | 54.99 | $24.65 | 594505 |
| 2024-05-15 | 57.18 | $24.84 | 644400 |
| 2024-05-14 | 56.58 | $24.77 | 639700 |
| 2024-05-13 | 55.99 | $24.70 | 612544 |
| 2024-05-10 | 57.47 | $24.84 | 637541 |
| 2024-05-09 | 57.16 | $24.80 | 815600 |
| 2024-05-08 | 55.79 | $24.62 | 1.3M |
| 2024-05-07 | 56.56 | $24.70 | 1.3M |
| 2024-05-06 | 58.36 | $24.89 | 765237 |
| 2024-05-03 | 56.49 | $24.62 | 634708 |
| 2024-05-02 | 54.99 | $24.41 | 845338 |
| 2024-05-01 | 52.23 | $24.04 | 843700 |
| 2024-04-30 | 49.37 | $23.68 | 851400 |
| 2024-04-29 | 52.88 | $24.10 | 658400 |
| 2024-04-26 | 55.76 | $24.42 | 686416 |
| 2024-04-25 | 56.67 | $24.52 | 820312 |
| 2024-04-24 | 59.25 | $24.80 | 891200 |
| 2024-04-23 | 58.55 | $24.69 | 1.1M |
| 2024-04-22 | 55.98 | $24.30 | 1.1M |
| 2024-04-19 | 53.97 | $24.01 | 1.6M |
| 2024-04-18 | 47.79 | $23.22 | 1.7M |
| 2024-04-17 | 40.15 | $22.43 | 1.1M |
| 2024-04-16 | 39.83 | $22.40 | 706200 |
| 2024-04-15 | 43.01 | $22.84 | 919700 |
| 2024-04-12 | 43.69 | $22.93 | 955900 |
| 2024-04-11 | 45.90 | $23.22 | 1.1M |
| 2024-04-10 | 43.46 | $22.96 | 1.2M |
| 2024-04-09 | 54.96 | $24.23 | 539800 |
| 2024-04-08 | 52.81 | $24.00 | 638732 |
| 2024-04-05 | 50.57 | $23.77 | 637348 |
| 2024-04-04 | 49.79 | $23.69 | 820512 |
| 2024-04-03 | 49.11 | $23.62 | 795549 |
| 2024-04-02 | 50.49 | $23.77 | 928000 |
| 2024-04-01 | 53.64 | $24.10 | 765329 |
| 2024-03-28 | 58.59 | $24.57 | 1.3M |
| 2024-03-27 | 58.35 | $24.54 | 1.3M |
| 2024-03-26 | 50.72 | $23.67 | 823402 |
| 2024-03-25 | 50.32 | $23.63 | 950100 |
| 2024-03-22 | 47.93 | $23.39 | 693400 |
| 2024-03-21 | 51.36 | $23.74 | 1.3M |
| 2024-03-20 | 51.17 | $23.72 | 927900 |
| 2024-03-19 | 44.48 | $23.07 | 718600 |
| 2024-03-18 | 43.58 | $22.99 | 1.0M |
| 2024-03-15 | 46.26 | $23.29 | 2.6M |
| 2024-03-14 | 45.20 | $23.19 | 949544 |
| 2024-03-13 | 50.22 | $23.72 | 735401 |
| 2024-03-12 | 50.83 | $23.78 | 686400 |
| 2024-03-11 | 52.96 | $23.99 | 676800 |
| 2024-03-08 | 52.69 | $23.96 | 635500 |
| 2024-03-07 | 52.08 | $23.89 | 807200 |
| 2024-03-06 | 52.45 | $23.93 | 1.3M |
| 2024-03-05 | 53.61 | $24.06 | 1.2M |
| 2024-03-04 | 45.38 | $23.13 | 1.1M |
| 2024-03-01 | 47.18 | $23.34 | 763700 |
| 2024-02-29 | 48.21 | $23.46 | 844300 |
| 2024-02-28 | 45.96 | $23.22 | 632947 |
| 2024-02-27 | 48.91 | $23.57 | 810028 |
| 2024-02-26 | 47.63 | $23.43 | 768600 |
| 2024-02-23 | 47.54 | $23.42 | 761128 |
| 2024-02-22 | 47.37 | $23.40 | 1.1M |
| 2024-02-21 | 47.21 | $23.38 | 1.1M |
| 2024-02-20 | 47.84 | $23.47 | 776733 |
| 2024-02-16 | 49.23 | $23.67 | 860600 |
| 2024-02-15 | 52.02 | $24.06 | 1.2M |
| 2024-02-14 | 46.39 | $23.30 | 992000 |
| 2024-02-13 | 41.95 | $22.78 | 1.6M |
| 2024-02-12 | 51.43 | $24.00 | 954005 |
| 2024-02-09 | 48.73 | $23.70 | 1.0M |
| 2024-02-08 | 45.76 | $23.39 | 1.0M |
| 2024-02-07 | 44.07 | $23.22 | 1.1M |
| 2024-02-06 | 42.37 | $23.05 | 1.3M |
| 2024-02-05 | 41.27 | $22.94 | 968900 |
| 2024-02-02 | 43.19 | $23.21 | 1.1M |
| 2024-02-01 | 43.26 | $23.22 | 1.7M |
| 2024-01-31 | 44.80 | $23.44 | 1.3M |
| 2024-01-30 | 53.88 | $24.54 | 822319 |
| 2024-01-29 | 56.87 | $24.84 | 624640 |
| 2024-01-26 | 55.30 | $24.64 | 727037 |
| 2024-01-25 | 55.14 | $24.62 | 822844 |
| 2024-01-24 | 57.12 | $24.83 | 829800 |
| 2024-01-23 | 56.70 | $24.77 | 985200 |
| 2024-01-22 | 59.67 | $25.09 | 1.0M |
| 2024-01-19 | 56.41 | $24.61 | 1.3M |
| 2024-01-18 | 48.91 | $23.69 | 1.3M |
| 2024-01-17 | 42.81 | $23.09 | 1.2M |
| 2024-01-16 | 42.89 | $23.10 | 1.0M |
| 2024-01-12 | 47.41 | $23.63 | 822300 |
| 2024-01-11 | 50.77 | $23.98 | 1.0M |
| 2024-01-10 | 53.22 | $24.22 | 798200 |
| 2024-01-09 | 53.43 | $24.24 | 598008 |
| 2024-01-08 | 56.74 | $24.56 | 770500 |
| 2024-01-05 | 54.83 | $24.33 | 998200 |
| 2024-01-04 | 55.64 | $24.41 | 1.3M |
| 2024-01-03 | 56.24 | $24.47 | 1.2M |
| 2024-01-02 | 65.82 | $25.33 | 1.0M |
| 2023-12-29 | 65.82 | $25.33 | 750619 |
| 2023-12-28 | 70.07 | $25.67 | 711829 |
| 2023-12-27 | 70.33 | $25.69 | 698314 |
| 2023-12-26 | 70.07 | $25.64 | 1.0M |
| 2023-12-22 | 68.67 | $25.37 | 1.2M |
| 2023-12-21 | 68.10 | $25.26 | 873400 |
| 2023-12-20 | 66.89 | $25.03 | 1.5M |
| 2023-12-19 | 71.48 | $25.44 | 1.4M |
| 2023-12-18 | 69.38 | $25.01 | 1.3M |
| 2023-12-15 | 69.28 | $24.99 | 3.0M |
| 2023-12-14 | 73.49 | $25.36 | 3.4M |
| 2023-12-13 | 70.55 | $24.72 | 2.2M |
| 2023-12-12 | 65.17 | $23.78 | 878808 |
| 2023-12-11 | 65.41 | $23.80 | 781900 |
| 2023-12-08 | 64.22 | $23.61 | 855242 |
| 2023-12-07 | 64.89 | $23.67 | 709000 |
| 2023-12-06 | 62.05 | $23.22 | 1.0M |
| 2023-12-05 | 62.69 | $23.28 | 838400 |
| 2023-12-04 | 66.62 | $23.64 | 1.2M |
| 2023-12-01 | 63.01 | $23.05 | 1.2M |
| 2023-11-30 | 56.42 | $22.18 | 716822 |
| 2023-11-29 | 57.65 | $22.29 | 1.1M |
| 2023-11-28 | 54.74 | $21.95 | 681723 |
| 2023-11-27 | 54.85 | $21.96 | 740307 |
| 2023-11-24 | 55.56 | $22.03 | 232644 |
| 2023-11-22 | 55.24 | $21.99 | 513620 |
| 2023-11-21 | 53.52 | $21.77 | 736644 |
| 2023-11-20 | 59.01 | $22.33 | 863510 |
| 2023-11-17 | 58.94 | $22.32 | 1.1M |
| 2023-11-16 | 57.75 | $22.15 | 1.0M |
| 2023-11-15 | 59.78 | $22.36 | 988703 |
| 2023-11-14 | 57.62 | $22.04 | 1.3M |
| 2023-11-13 | 46.57 | $20.74 | 596668 |
| 2023-11-10 | 46.84 | $20.77 | 644326 |
| 2023-11-09 | 46.84 | $20.77 | 696100 |
| 2023-11-08 | 49.31 | $21.06 | 763100 |
| 2023-11-07 | 50.81 | $21.23 | 645933 |
| 2023-11-06 | 51.77 | $21.34 | 938000 |
| 2023-11-03 | 55.02 | $21.70 | 891500 |
| 2023-11-02 | 49.41 | $21.03 | 990600 |
| 2023-11-01 | 41.19 | $20.24 | 1.1M |
| 2023-10-31 | 42.95 | $20.45 | 889107 |
| 2023-10-30 | 41.71 | $20.34 | 861000 |
| 2023-10-27 | 39.55 | $20.15 | 1.0M |
| 2023-10-26 | 41.31 | $20.38 | 1.2M |
| 2023-10-25 | 36.41 | $19.96 | 1.3M |
| 2023-10-24 | 38.14 | $20.20 | 1.3M |
| 2023-10-23 | 39.94 | $20.44 | 1.2M |
| 2023-10-20 | 41.01 | $20.58 | 1.7M |
| 2023-10-19 | 40.47 | $20.53 | 2.6M |
| 2023-10-18 | 45.66 | $21.18 | 919000 |
| 2023-10-17 | 50.81 | $21.72 | 1.2M |
| 2023-10-16 | 46.80 | $21.34 | 738208 |
| 2023-10-13 | 42.47 | $20.97 | 773704 |
| 2023-10-12 | 45.41 | $21.28 | 625946 |
| 2023-10-11 | 48.62 | $21.59 | 684329 |
| 2023-10-10 | 47.71 | $21.51 | 678644 |
| 2023-10-09 | 44.95 | $21.27 | 740200 |
| 2023-10-06 | 46.71 | $21.45 | 759000 |
| 2023-10-05 | 45.24 | $21.32 | 939300 |
| 2023-10-04 | 40.31 | $20.91 | 895429 |
| 2023-10-03 | 36.46 | $20.62 | 1.5M |
| 2023-10-02 | 35.51 | $20.55 | 799706 |
| 2023-09-29 | 38.57 | $20.94 | 854498 |
| 2023-09-28 | 36.29 | $20.77 | 954746 |
| 2023-09-27 | 34.25 | $20.62 | 709800 |
| 2023-09-26 | 36.39 | $20.91 | 1.2M |
| 2023-09-25 | 38.61 | $21.19 | 636600 |
| 2023-09-22 | 35.41 | $20.95 | 802714 |
| 2023-09-21 | 37.33 | $21.20 | 895045 |
| 2023-09-20 | 39.11 | $21.42 | 587600 |
| 2023-09-19 | 40.62 | $21.60 | 737800 |
| 2023-09-18 | 41.29 | $21.68 | 692738 |
| 2023-09-15 | 44.51 | $22.05 | 2.7M |
| 2023-09-14 | 45.70 | $22.18 | 794000 |
| 2023-09-13 | 40.84 | $21.76 | 939536 |
| 2023-09-12 | 43.48 | $22.06 | 888200 |
| 2023-09-11 | 41.44 | $21.89 | 1.0M |
| 2023-09-08 | 42.47 | $22.01 | 827325 |
| 2023-09-07 | 41.90 | $21.96 | 786800 |
| 2023-09-06 | 42.62 | $22.05 | 895538 |
| 2023-09-05 | 44.83 | $22.32 | 1.0M |
| 2023-09-01 | 49.21 | $22.81 | 852500 |
| 2023-08-31 | 42.32 | $22.18 | 795031 |
| 2023-08-30 | 42.20 | $22.17 | 529925 |
| 2023-08-29 | 43.04 | $22.27 | 428420 |
| 2023-08-28 | 41.15 | $22.10 | 496230 |
| 2023-08-25 | 38.29 | $21.85 | 723306 |
| 2023-08-24 | 38.65 | $21.90 | 541000 |
| 2023-08-23 | 38.86 | $21.93 | 499619 |
| 2023-08-22 | 36.83 | $21.74 | 766636 |
| 2023-08-21 | 40.60 | $22.30 | 661100 |
| 2023-08-18 | 42.60 | $22.57 | 2.1M |
| 2023-08-17 | 41.69 | $22.48 | 671800 |
| 2023-08-16 | 41.30 | $22.44 | 652400 |
| 2023-08-15 | 42.10 | $22.56 | 884300 |
| 2023-08-14 | 48.74 | $23.44 | 794300 |
| 2023-08-11 | 50.82 | $23.68 | 504429 |
| 2023-08-10 | 50.23 | $23.61 | 787600 |
| 2023-08-09 | 53.07 | $23.94 | 677000 |
| 2023-08-08 | 57.56 | $24.42 | 1.2M |
| 2023-08-07 | 56.91 | $24.33 | 646231 |
| 2023-08-04 | 57.56 | $24.40 | 1.1M |
| 2023-08-03 | 58.94 | $24.55 | 881500 |
| 2023-08-02 | 57.26 | $24.29 | 931000 |
| 2023-08-01 | 57.26 | $24.29 | 1.0M |
| 2023-07-31 | 57.42 | $24.31 | 1.0M |
| 2023-07-28 | 56.42 | $24.14 | 821800 |
| 2023-07-27 | 55.90 | $24.05 | 1.8M |
| 2023-07-26 | 56.18 | $24.09 | 2.4M |
| 2023-07-25 | 49.82 | $23.04 | 1.3M |
| 2023-07-24 | 52.15 | $23.38 | 1.0M |
| 2023-07-21 | 53.12 | $23.52 | 1.4M |
| 2023-07-20 | 57.64 | $24.14 | 1.7M |
| 2023-07-19 | 64.72 | $24.98 | 1.7M |
| 2023-07-18 | 62.91 | $24.63 | 1.8M |
| 2023-07-17 | 57.82 | $23.76 | 949411 |
| 2023-07-14 | 54.63 | $23.29 | 747430 |
| 2023-07-13 | 58.48 | $23.72 | 693626 |
| 2023-07-12 | 56.79 | $23.47 | 961844 |
| 2023-07-11 | 55.14 | $23.23 | 597700 |
| 2023-07-10 | 53.73 | $23.03 | 788900 |
| 2023-07-07 | 52.24 | $22.82 | 1.1M |
| 2023-07-06 | 50.43 | $22.57 | 828026 |
| 2023-07-05 | 53.67 | $22.99 | 1.1M |
| 2023-07-03 | 54.71 | $23.12 | 451900 |
| 2023-06-30 | 52.57 | $22.80 | 948042 |
| 2023-06-29 | 54.40 | $23.04 | 951528 |
| 2023-06-28 | 52.02 | $22.68 | 915000 |
| 2023-06-27 | 52.24 | $22.71 | 932627 |
| 2023-06-26 | 50.48 | $22.44 | 741439 |
| 2023-06-23 | 48.20 | $22.10 | 2.2M |
| 2023-06-22 | 49.34 | $22.28 | 879300 |
| 2023-06-21 | 52.49 | $22.76 | 900300 |
| 2023-06-20 | 55.14 | $23.14 | 869207 |
| 2023-06-16 | 57.01 | $23.40 | 2.9M |
| 2023-06-15 | 58.98 | $23.67 | 1.3M |
| 2023-06-14 | 58.32 | $23.54 | 1.2M |
| 2023-06-13 | 60.60 | $23.86 | 830400 |
| 2023-06-12 | 57.92 | $23.31 | 904712 |
| 2023-06-09 | 58.40 | $23.38 | 804785 |
| 2023-06-08 | 61.09 | $23.77 | 789700 |
| 2023-06-07 | 62.34 | $23.95 | 1.7M |
| 2023-06-06 | 59.90 | $23.39 | 1.5M |
| 2023-06-05 | 55.77 | $22.54 | 896827 |
| 2023-06-02 | 60.74 | $23.25 | 1.6M |
| 2023-06-01 | 53.80 | $21.99 | 982300 |
| 2023-05-31 | 50.37 | $21.47 | 1.6M |
| 2023-05-30 | 55.00 | $22.09 | 841910 |
| 2023-05-26 | 54.75 | $22.05 | 785028 |
| 2023-05-25 | 53.56 | $21.86 | 1.2M |
| 2023-05-24 | 51.18 | $21.49 | 860770 |
| 2023-05-23 | 53.94 | $21.88 | 941030 |
| 2023-05-22 | 52.77 | $21.69 | 1.7M |
| 2023-05-19 | 50.62 | $21.35 | 1.0M |
| 2023-05-18 | 53.83 | $21.82 | 1.1M |
| 2023-05-17 | 52.43 | $21.59 | 1.7M |
| 2023-05-16 | 43.64 | $20.35 | 1.3M |
| 2023-05-15 | 45.71 | $20.67 | 1.2M |
| 2023-05-12 | 39.30 | $19.92 | 942506 |
| 2023-05-11 | 40.33 | $20.09 | 1.1M |
| 2023-05-10 | 41.23 | $20.24 | 860740 |
| 2023-05-09 | 41.70 | $20.32 | 765848 |
| 2023-05-08 | 42.99 | $20.54 | 864708 |
| 2023-05-05 | 45.54 | $20.96 | 2.1M |
| 2023-05-04 | 43.96 | $20.75 | 2.9M |
| 2023-05-03 | 42.30 | $20.53 | 1.7M |
| 2023-05-02 | 39.99 | $20.23 | 1.8M |
| 2023-05-01 | 46.05 | $21.27 | 1.1M |
| 2023-04-28 | 49.48 | $21.77 | 1.2M |
| 2023-04-27 | 48.76 | $21.67 | 755400 |
| 2023-04-26 | 44.52 | $21.11 | 994800 |
| 2023-04-25 | 43.89 | $21.03 | 1.3M |
| 2023-04-24 | 46.73 | $21.48 | 996016 |
| 2023-04-21 | 48.44 | $21.74 | 1.1M |
| 2023-04-20 | 49.10 | $21.84 | 999911 |
| 2023-04-19 | 48.37 | $21.73 | 1.3M |
| 2023-04-18 | 42.10 | $20.86 | 2.0M |
| 2023-04-17 | 45.02 | $21.35 | 786500 |
| 2023-04-14 | 40.10 | $20.74 | 865500 |
| 2023-04-13 | 42.91 | $21.21 | 887105 |
| 2023-04-12 | 40.73 | $20.95 | 833232 |
| 2023-04-11 | 42.88 | $21.31 | 1.0M |
| 2023-04-10 | 43.13 | $21.35 | 945000 |
| 2023-04-06 | 41.48 | $21.14 | 1.4M |
| 2023-04-05 | 38.43 | $20.76 | 2.1M |
| 2023-04-04 | 40.21 | $21.10 | 926500 |
| 2023-04-03 | 42.36 | $21.49 | 937311 |
| 2023-03-31 | 43.60 | $21.71 | 1.2M |
| 2023-03-30 | 42.80 | $21.60 | 1.0M |
| 2023-03-29 | 46.01 | $22.17 | 1.1M |
| 2023-03-28 | 45.12 | $22.04 | 1.4M |
| 2023-03-27 | 46.82 | $22.34 | 2.1M |
| 2023-03-24 | 44.37 | $21.97 | 1.7M |
| 2023-03-23 | 39.66 | $21.31 | 1.8M |
| 2023-03-22 | 39.76 | $21.33 | 1.2M |
| 2023-03-21 | 45.03 | $22.34 | 1.5M |
| 2023-03-20 | 38.76 | $21.52 | 1.7M |
| 2023-03-17 | 35.71 | $21.16 | 4.7M |
| 2023-03-16 | 43.79 | $22.56 | 2.2M |
| 2023-03-15 | 34.89 | $21.67 | 2.4M |
| 2023-03-14 | 36.17 | $21.88 | 2.6M |
| 2023-03-13 | 33.52 | $21.64 | 3.6M |
| 2023-03-10 | 35.20 | $21.93 | 1.9M |
| 2023-03-09 | 35.09 | $21.92 | 1.3M |
| 2023-03-08 | 43.19 | $23.12 | 760700 |
| 2023-03-07 | 45.00 | $23.34 | 762400 |
| 2023-03-06 | 50.79 | $23.97 | 849833 |
| 2023-03-03 | 53.38 | $24.22 | 849500 |
| 2023-03-02 | 51.11 | $23.98 | 740500 |
| 2023-03-01 | 54.36 | $24.29 | 1.0M |
| 2023-02-28 | 52.60 | $24.10 | 967628 |
| 2023-02-27 | 52.91 | $24.13 | 532339 |
| 2023-02-24 | 52.12 | $24.04 | 600000 |
| 2023-02-23 | 51.43 | $23.96 | 563125 |
| 2023-02-22 | 51.01 | $23.91 | 901400 |
| 2023-02-21 | 52.38 | $24.07 | 780500 |
| 2023-02-17 | 56.94 | $24.57 | 798300 |
| 2023-02-16 | 54.21 | $24.21 | 714717 |
| 2023-02-15 | 56.97 | $24.50 | 504644 |
| 2023-02-14 | 54.06 | $24.12 | 440000 |
| 2023-02-13 | 57.98 | $24.52 | 466946 |
| 2023-02-10 | 55.04 | $24.14 | 412906 |
| 2023-02-09 | 55.04 | $24.14 | 557332 |
| 2023-02-08 | 59.70 | $24.61 | 566639 |
| 2023-02-07 | 63.28 | $24.94 | 706739 |
| 2023-02-06 | 61.48 | $24.67 | 679800 |
| 2023-02-03 | 64.83 | $24.97 | 912133 |
| 2023-02-02 | 64.52 | $24.92 | 798608 |
| 2023-02-01 | 59.36 | $24.15 | 1.0M |
| 2023-01-31 | 57.21 | $23.87 | 1.1M |
| 2023-01-30 | 50.14 | $23.08 | 1.3M |
| 2023-01-27 | 47.42 | $22.82 | 614317 |
| 2023-01-26 | 46.36 | $22.72 | 566945 |
| 2023-01-25 | 43.52 | $22.46 | 503437 |
| 2023-01-24 | 43.41 | $22.45 | 697303 |
| 2023-01-23 | 42.46 | $22.36 | 901600 |
| 2023-01-20 | 43.00 | $22.43 | 1.1M |
| 2023-01-19 | 41.29 | $22.26 | 715300 |
| 2023-01-18 | 43.24 | $22.53 | 730421 |
| 2023-01-17 | 47.94 | $23.12 | 533345 |
| 2023-01-13 | 50.60 | $23.42 | 536040 |
| 2023-01-12 | 49.98 | $23.35 | 575902 |
| 2023-01-11 | 47.41 | $23.06 | 730800 |
| 2023-01-10 | 44.51 | $22.75 | 503334 |
| 2023-01-09 | 41.86 | $22.48 | 532032 |
| 2023-01-06 | 43.62 | $22.72 | 708704 |
| 2023-01-05 | 36.30 | $22.03 | 565649 |
| 2023-01-04 | 38.58 | $22.36 | 693700 |
| 2023-01-03 | 39.29 | $22.46 | 618300 |
| 2022-12-30 | 41.69 | $22.79 | 565816 |
| 2022-12-29 | 43.69 | $23.05 | 666500 |
| 2022-12-28 | 38.16 | $22.54 | 424300 |
| 2022-12-27 | 39.39 | $22.71 | 407319 |
| 2022-12-23 | 40.25 | $22.83 | 611900 |
| 2022-12-22 | 38.10 | $22.63 | 531500 |
| 2022-12-21 | 40.02 | $22.91 | 804436 |
| 2022-12-20 | 36.43 | $22.58 | 769900 |
| 2022-12-19 | 33.82 | $22.35 | 801536 |
| 2022-12-16 | 33.82 | $22.35 | 4.0M |
| 2022-12-15 | 31.15 | $22.11 | 1.2M |
| 2022-12-14 | 35.58 | $22.89 | 974800 |
| 2022-12-13 | 38.66 | $23.35 | 1.2M |
| 2022-12-12 | 43.65 | $23.99 | 628400 |
| 2022-12-09 | 41.87 | $23.83 | 393919 |
| 2022-12-08 | 42.51 | $23.91 | 454800 |
| 2022-12-07 | 42.51 | $23.91 | 553201 |
| 2022-12-06 | 42.73 | $23.94 | 812124 |
| 2022-12-05 | 44.41 | $24.17 | 935218 |
| 2022-12-02 | 55.16 | $25.37 | 508400 |
| 2022-12-01 | 55.37 | $25.39 | 567900 |
| 2022-11-30 | 55.99 | $25.45 | 1.1M |
| 2022-11-29 | 51.75 | $24.95 | 581200 |
| 2022-11-28 | 51.58 | $24.93 | 645200 |
| 2022-11-25 | 57.27 | $25.50 | 200847 |
| 2022-11-23 | 54.59 | $25.18 | 396800 |
| 2022-11-22 | 54.51 | $25.17 | 563975 |
| 2022-11-21 | 53.44 | $25.04 | 499400 |
| 2022-11-18 | 52.21 | $24.89 | 1.3M |
| 2022-11-17 | 51.89 | $24.85 | 618900 |
| 2022-11-16 | 54.88 | $25.19 | 605033 |
| 2022-11-15 | 59.99 | $25.72 | 937900 |
| 2022-11-14 | 60.40 | $25.76 | 1.0M |
| 2022-11-11 | 60.59 | $25.78 | 1.2M |
| 2022-11-10 | 60.87 | $25.81 | 1.6M |
| 2022-11-09 | 55.64 | $25.00 | 786838 |
| 2022-11-08 | 54.79 | $24.88 | 865500 |
| 2022-11-07 | 56.86 | $25.12 | 701800 |
| 2022-11-04 | 57.03 | $25.14 | 853522 |
| 2022-11-03 | 53.45 | $24.60 | 763800 |
| 2022-11-02 | 53.77 | $24.64 | 1.4M |
| 2022-11-01 | 60.65 | $25.45 | 847107 |
| 2022-10-31 | 61.02 | $25.49 | 974100 |
| 2022-10-28 | 60.39 | $25.38 | 1.3M |
| 2022-10-27 | 55.25 | $24.55 | 755100 |
| 2022-10-26 | 54.64 | $24.46 | 880456 |
| 2022-10-25 | 54.38 | $24.42 | 779022 |
| 2022-10-24 | 53.36 | $24.26 | 1.3M |
| 2022-10-21 | 50.75 | $23.86 | 1.5M |
| 2022-10-20 | 49.67 | $23.70 | 1.4M |
| 2022-10-19 | 59.99 | $25.03 | 1.2M |
| 2022-10-18 | 61.54 | $25.20 | 2.0M |
| 2022-10-17 | 60.22 | $24.97 | 1.6M |
| 2022-10-14 | 55.61 | $24.24 | 1.1M |
| 2022-10-13 | 58.99 | $24.62 | 1.5M |
| 2022-10-12 | 52.67 | $23.74 | 936600 |
| 2022-10-11 | 50.53 | $23.48 | 1.1M |
| 2022-10-10 | 50.70 | $23.50 | 564100 |
| 2022-10-07 | 50.31 | $23.45 | 848905 |
| 2022-10-06 | 54.23 | $23.93 | 755100 |
| 2022-10-05 | 54.48 | $23.96 | 920500 |
| 2022-10-04 | 54.28 | $23.93 | 1.0M |
| 2022-10-03 | 47.49 | $23.01 | 955127 |
| 2022-09-30 | 43.13 | $22.51 | 1.1M |
| 2022-09-29 | 44.76 | $22.74 | 929300 |
| 2022-09-28 | 48.53 | $23.24 | 1.1M |
| 2022-09-27 | 42.44 | $22.58 | 995700 |
| 2022-09-26 | 44.41 | $22.84 | 1.1M |
| 2022-09-23 | 45.96 | $23.04 | 926705 |
| 2022-09-22 | 48.13 | $23.31 | 811000 |
| 2022-09-21 | 51.36 | $23.69 | 828200 |
| 2022-09-20 | 53.60 | $23.94 | 587800 |
| 2022-09-19 | 55.35 | $24.13 | 773170 |
| 2022-09-16 | 51.56 | $23.65 | 2.4M |
| 2022-09-15 | 51.82 | $23.68 | 699800 |
| 2022-09-14 | 49.04 | $23.34 | 712200 |
| 2022-09-13 | 48.71 | $23.30 | 752943 |
| 2022-09-12 | 53.40 | $23.87 | 817200 |
| 2022-09-09 | 50.96 | $23.56 | 710327 |
| 2022-09-08 | 50.32 | $23.48 | 787200 |
| 2022-09-07 | 44.38 | $22.79 | 734427 |
| 2022-09-06 | 39.51 | $22.30 | 912120 |
| 2022-09-02 | 44.59 | $22.97 | 922539 |
| 2022-09-01 | 47.81 | $23.34 | 911400 |
| 2022-08-31 | 49.56 | $23.53 | 1.5M |
| 2022-08-30 | 51.34 | $23.72 | 866926 |
| 2022-08-29 | 50.45 | $23.62 | 795104 |
| 2022-08-26 | 54.33 | $24.03 | 730600 |
| 2022-08-25 | 61.81 | $24.71 | 745907 |
| 2022-08-24 | 59.56 | $24.42 | 745200 |
| 2022-08-23 | 59.67 | $24.43 | 760600 |
| 2022-08-22 | 61.49 | $24.59 | 719200 |
| 2022-08-19 | 65.76 | $24.95 | 775600 |
| 2022-08-18 | 70.82 | $25.34 | 783500 |
| 2022-08-17 | 70.21 | $25.23 | 612129 |
| 2022-08-16 | 74.12 | $25.52 | 1.0M |
| 2022-08-15 | 73.24 | $25.34 | 1.0M |
| 2022-08-12 | 71.50 | $25.00 | 994526 |
| 2022-08-11 | 69.45 | $24.63 | 1.1M |
| 2022-08-10 | 67.85 | $24.36 | 1.1M |
| 2022-08-09 | 66.03 | $24.07 | 990900 |
| 2022-08-08 | 66.28 | $24.09 | 809000 |
| 2022-08-05 | 64.98 | $23.88 | 527300 |
| 2022-08-04 | 63.45 | $23.64 | 550100 |
| 2022-08-03 | 64.34 | $23.72 | 978900 |
| 2022-08-02 | 63.04 | $23.51 | 752023 |
| 2022-08-01 | 65.40 | $23.73 | 842523 |
| 2022-07-29 | 64.66 | $23.60 | 1.3M |
| 2022-07-28 | 62.17 | $23.18 | 877900 |
| 2022-07-27 | 61.62 | $23.09 | 1.7M |
| 2022-07-26 | 59.17 | $22.70 | 869883 |
| 2022-07-25 | 57.32 | $22.42 | 1.1M |
| 2022-07-22 | 55.75 | $22.19 | 1.2M |
| 2022-07-21 | 54.64 | $22.03 | 1.2M |
| 2022-07-20 | 57.81 | $22.40 | 1.4M |
| 2022-07-19 | 55.70 | $22.08 | 1.8M |
| 2022-07-18 | 51.13 | $21.45 | 843000 |
| 2022-07-15 | 49.81 | $21.28 | 1.1M |
| 2022-07-14 | 44.60 | $20.66 | 658530 |
| 2022-07-13 | 46.68 | $20.94 | 971100 |
| 2022-07-12 | 51.48 | $21.53 | 1.1M |
| 2022-07-11 | 49.38 | $21.28 | 789300 |
| 2022-07-08 | 51.23 | $21.50 | 845113 |
| 2022-07-07 | 50.92 | $21.46 | 1.1M |
| 2022-07-06 | 47.51 | $21.04 | 806234 |
| 2022-07-05 | 49.94 | $21.35 | 1.1M |
| 2022-07-01 | 47.89 | $21.10 | 1.0M |
| 2022-06-30 | 45.08 | $20.77 | 1.1M |
| 2022-06-29 | 45.58 | $20.84 | 1.4M |
| 2022-06-28 | 47.05 | $21.05 | 1.3M |
| 2022-06-27 | 50.21 | $21.48 | 1.9M |
| 2022-06-24 | 45.52 | $20.90 | 7.3M |
| 2022-06-23 | 43.34 | $20.65 | 1.5M |
| 2022-06-22 | 44.63 | $20.84 | 2.3M |
| 2022-06-21 | 44.63 | $20.84 | 2.5M |
| 2022-06-17 | 40.50 | $20.35 | 12.3M |
| 2022-06-16 | 41.46 | $20.51 | 3.6M |
| 2022-06-15 | 43.67 | $20.87 | 2.8M |
| 2022-06-14 | 40.40 | $20.48 | 1.5M |
| 2022-06-13 | 40.74 | $20.54 | 1.8M |
| 2022-06-10 | 42.77 | $20.89 | 1.5M |
| 2022-06-09 | 46.08 | $21.42 | 1.4M |
| 2022-06-08 | 51.65 | $22.20 | 1.1M |
| 2022-06-07 | 54.29 | $22.53 | 1.2M |
| 2022-06-06 | 54.85 | $22.60 | 2.3M |
| 2022-06-03 | 57.96 | $22.98 | 1.5M |
| 2022-06-02 | 56.99 | $22.82 | 1.3M |
| 2022-06-01 | 54.48 | $22.42 | 944620 |
| 2022-05-31 | 55.79 | $22.59 | 955400 |
| 2022-05-27 | 55.49 | $22.54 | 926722 |
| 2022-05-26 | 53.33 | $22.18 | 1.0M |
| 2022-05-25 | 50.53 | $21.74 | 1.3M |
| 2022-05-24 | 49.35 | $21.56 | 1.4M |
| 2022-05-23 | 50.17 | $21.69 | 2.1M |
| 2022-05-20 | 42.73 | $20.62 | 1.4M |
| 2022-05-19 | 41.96 | $20.52 | 1.3M |
| 2022-05-18 | 40.67 | $20.35 | 974300 |
| 2022-05-17 | 44.30 | $21.01 | 1.1M |
| 2022-05-16 | 38.63 | $20.29 | 1.1M |
| 2022-05-13 | 39.53 | $20.46 | 1.1M |
| 2022-05-12 | 37.82 | $20.25 | 1.6M |
| 2022-05-11 | 37.58 | $20.22 | 1.3M |
| 2022-05-10 | 39.76 | $20.67 | 1.3M |
| 2022-05-09 | 41.27 | $20.97 | 1.6M |
| 2022-05-06 | 43.64 | $21.42 | 1.3M |
| 2022-05-05 | 46.22 | $21.88 | 1.4M |
| 2022-05-04 | 51.56 | $22.73 | 1.1M |
| 2022-05-03 | 46.52 | $22.00 | 1.6M |
| 2022-05-02 | 45.63 | $21.88 | 1.1M |
| 2022-04-29 | 43.72 | $21.62 | 1.2M |
| 2022-04-28 | 49.08 | $22.47 | 1.1M |
| 2022-04-27 | 45.25 | $21.96 | 863000 |
| 2022-04-26 | 44.00 | $21.80 | 1.3M |
| 2022-04-25 | 49.30 | $22.59 | 1.2M |
| 2022-04-22 | 46.75 | $22.26 | 814926 |
| 2022-04-21 | 50.24 | $22.74 | 1.0M |
| 2022-04-20 | 54.95 | $23.32 | 582220 |
| 2022-04-19 | 52.78 | $23.02 | 721406 |
| 2022-04-18 | 45.82 | $22.18 | 775800 |
| 2022-04-14 | 45.18 | $22.11 | 698533 |
| 2022-04-13 | 44.83 | $22.07 | 676348 |
| 2022-04-12 | 43.18 | $21.88 | 666600 |
| 2022-04-11 | 43.57 | $21.94 | 813644 |
| 2022-04-08 | 41.90 | $21.74 | 754901 |
| 2022-04-07 | 39.70 | $21.48 | 965546 |
| 2022-04-06 | 42.59 | $21.97 | 773100 |
| 2022-04-05 | 44.60 | $22.29 | 887903 |
| 2022-04-04 | 46.50 | $22.58 | 978100 |
| 2022-04-01 | 46.27 | $22.55 | 1.1M |
| 2022-03-31 | 46.58 | $22.60 | 820200 |
| 2022-03-30 | 47.30 | $22.72 | 795500 |
| 2022-03-29 | 50.98 | $23.31 | 564800 |
| 2022-03-28 | 47.56 | $22.79 | 579500 |
| 2022-03-25 | 48.43 | $22.93 | 523600 |
| 2022-03-24 | 43.94 | $22.28 | 471400 |
| 2022-03-23 | 41.80 | $21.99 | 519867 |
| 2022-03-22 | 48.34 | $23.07 | 388727 |
| 2022-03-21 | 47.77 | $22.99 | 633100 |
| 2022-03-18 | 49.47 | $23.25 | 1.7M |
| 2022-03-17 | 48.67 | $23.13 | 476928 |
| 2022-03-16 | 50.77 | $23.46 | 701500 |
| 2022-03-15 | 48.19 | $23.06 | 595729 |
| 2022-03-14 | 47.21 | $22.91 | 786411 |
| 2022-03-11 | 48.43 | $23.12 | 897200 |
| 2022-03-10 | 46.42 | $22.80 | 881823 |
| 2022-03-09 | 43.33 | $22.33 | 626500 |
| 2022-03-08 | 39.07 | $21.73 | 1.1M |
| 2022-03-07 | 37.35 | $21.50 | 734841 |
| 2022-03-04 | 41.13 | $22.29 | 886628 |
| 2022-03-03 | 44.96 | $22.99 | 675900 |
| 2022-03-02 | 46.00 | $23.17 | 531426 |
| 2022-03-01 | 39.13 | $22.25 | 1.0M |
| 2022-02-28 | 46.17 | $23.41 | 755940 |
| 2022-02-25 | 47.64 | $23.62 | 583009 |
| 2022-02-24 | 38.28 | $22.57 | 940500 |
| 2022-02-23 | 40.51 | $22.91 | 496300 |
| 2022-02-22 | 42.88 | $23.25 | 541800 |
| 2022-02-18 | 44.56 | $23.48 | 431100 |
| 2022-02-17 | 42.13 | $23.22 | 470800 |
| 2022-02-16 | 47.36 | $23.91 | 309737 |
| 2022-02-15 | 47.36 | $23.91 | 618700 |
| 2022-02-14 | 43.80 | $23.52 | 541200 |
| 2022-02-11 | 45.84 | $23.79 | 462200 |
| 2022-02-10 | 45.57 | $23.76 | 530933 |
| 2022-02-09 | 47.12 | $23.97 | 440537 |
| 2022-02-08 | 50.78 | $24.44 | 747300 |
| 2022-02-07 | 45.18 | $23.79 | 571608 |
| 2022-02-04 | 43.77 | $23.64 | 430400 |
| 2022-02-03 | 41.89 | $23.44 | 372940 |
| 2022-02-02 | 42.91 | $23.59 | 552600 |
| 2022-02-01 | 44.43 | $23.81 | 532030 |
| 2022-01-31 | 42.23 | $23.56 | 950115 |
| 2022-01-28 | 39.30 | $23.24 | 787817 |
| 2022-01-27 | 40.27 | $23.40 | 697237 |
| 2022-01-26 | 43.73 | $23.94 | 733700 |
| 2022-01-25 | 46.16 | $24.29 | 686142 |
| 2022-01-24 | 48.05 | $24.55 | 729300 |
| 2022-01-21 | 42.74 | $23.93 | 762623 |
| 2022-01-20 | 43.49 | $24.04 | 597300 |
| 2022-01-19 | 49.74 | $24.87 | 787841 |
| 2022-01-18 | 57.39 | $25.68 | 713300 |
| 2022-01-14 | 58.02 | $25.74 | 504500 |
| 2022-01-13 | 57.65 | $25.69 | 495000 |
| 2022-01-12 | 54.80 | $25.31 | 538500 |
| 2022-01-11 | 56.71 | $25.51 | 444024 |
| 2022-01-10 | 56.35 | $25.46 | 564100 |
| 2022-01-07 | 59.36 | $25.78 | 444030 |
| 2022-01-06 | 60.12 | $25.86 | 604028 |
| 2022-01-05 | 54.97 | $25.11 | 643008 |
| 2022-01-04 | 56.83 | $25.31 | 465600 |
| 2022-01-03 | 52.89 | $24.79 | 485700 |
| 2021-12-31 | 49.16 | $24.35 | 281404 |
| 2021-12-30 | 49.16 | $24.35 | 394900 |
| 2021-12-29 | 51.24 | $24.60 | 269733 |
| 2021-12-28 | 50.84 | $24.55 | 353128 |
| 2021-12-27 | 50.62 | $24.52 | 373319 |
| 2021-12-23 | 49.43 | $24.36 | 322447 |
| 2021-12-22 | 47.79 | $24.14 | 766200 |
| 2021-12-21 | 44.68 | $23.74 | 685227 |
| 2021-12-20 | 42.58 | $23.48 | 814910 |
| 2021-12-17 | 45.09 | $23.88 | 2.2M |
| 2021-12-16 | 47.83 | $24.29 | 664739 |
| 2021-12-15 | 47.68 | $24.27 | 795607 |
| 2021-12-14 | 47.81 | $24.29 | 728048 |
| 2021-12-13 | 45.80 | $24.00 | 675700 |
| 2021-12-10 | 47.79 | $24.33 | 265200 |
| 2021-12-09 | 47.20 | $24.24 | 297632 |
| 2021-12-08 | 48.78 | $24.51 | 368912 |
| 2021-12-07 | 48.66 | $24.49 | 409600 |
| 2021-12-06 | 50.65 | $24.84 | 546600 |
| 2021-12-03 | 47.00 | $24.22 | 487508 |
| 2021-12-02 | 50.07 | $24.76 | 606247 |
| 2021-12-01 | 42.70 | $23.64 | 624822 |
| 2021-11-30 | 44.31 | $23.93 | 643900 |
| 2021-11-29 | 47.34 | $24.45 | 520800 |
| 2021-11-26 | 46.20 | $24.28 | 551600 |
| 2021-11-24 | 57.53 | $25.90 | 215519 |
| 2021-11-23 | 59.41 | $26.12 | 680100 |
| 2021-11-22 | 56.73 | $25.68 | 385200 |
| 2021-11-19 | 52.96 | $25.12 | 624700 |
| 2021-11-18 | 58.58 | $25.77 | 365600 |
| 2021-11-17 | 60.07 | $25.93 | 319411 |
| 2021-11-16 | 61.37 | $26.07 | 487447 |
| 2021-11-15 | 63.13 | $26.26 | 500929 |
| 2021-11-12 | 61.59 | $25.98 | 385100 |
| 2021-11-11 | 65.10 | $26.36 | 335944 |
| 2021-11-10 | 63.76 | $26.10 | 375143 |
| 2021-11-09 | 64.39 | $26.17 | 340000 |
| 2021-11-08 | 65.90 | $26.34 | 544818 |
| 2021-11-05 | 65.81 | $26.32 | 736020 |
| 2021-11-04 | 62.54 | $25.62 | 955838 |
| 2021-11-03 | 62.70 | $25.64 | 698732 |
| 2021-11-02 | 57.79 | $24.70 | 483300 |
| 2021-11-01 | 59.45 | $24.91 | 677700 |
| 2021-10-29 | 52.31 | $23.76 | 536000 |
| 2021-10-28 | 50.29 | $23.48 | 462103 |
| 2021-10-27 | 48.12 | $23.19 | 583904 |
| 2021-10-26 | 56.70 | $24.25 | 433841 |
| 2021-10-25 | 59.26 | $24.52 | 453432 |
| 2021-10-22 | 59.26 | $24.52 | 432600 |
| 2021-10-21 | 59.53 | $24.55 | 589200 |
| 2021-10-20 | 61.11 | $24.73 | 664200 |
| 2021-10-19 | 55.70 | $23.86 | 580745 |
| 2021-10-18 | 54.03 | $23.62 | 585100 |
| 2021-10-15 | 56.75 | $23.94 | 642100 |
| 2021-10-14 | 56.55 | $23.91 | 357200 |
| 2021-10-13 | 53.86 | $23.50 | 299600 |
| 2021-10-12 | 56.03 | $23.77 | 499743 |
| 2021-10-11 | 55.52 | $23.69 | 339932 |
| 2021-10-08 | 59.25 | $24.15 | 475411 |
| 2021-10-07 | 59.19 | $24.14 | 652718 |
| 2021-10-06 | 57.57 | $23.85 | 603400 |
| 2021-10-05 | 59.26 | $24.07 | 624023 |
| 2021-10-04 | 61.05 | $24.30 | 636232 |
| 2021-10-01 | 62.77 | $24.52 | 779500 |
| 2021-09-30 | 57.67 | $23.53 | 645243 |
| 2021-09-29 | 61.04 | $23.95 | 486400 |
| 2021-09-28 | 58.64 | $23.51 | 686616 |
| 2021-09-27 | 60.41 | $23.73 | 769821 |
| 2021-09-24 | 54.55 | $22.74 | 654000 |
| 2021-09-23 | 51.22 | $22.26 | 487400 |
| 2021-09-22 | 45.89 | $21.58 | 496800 |
| 2021-09-21 | 45.47 | $21.53 | 548142 |
| 2021-09-20 | 46.08 | $21.62 | 749302 |
| 2021-09-17 | 50.87 | $22.29 | 2.7M |
| 2021-09-16 | 53.56 | $22.63 | 1.0M |
| 2021-09-15 | 51.78 | $22.38 | 1.6M |
| 2021-09-14 | 40.10 | $21.04 | 513100 |
| 2021-09-13 | 42.82 | $21.41 | 438816 |
| 2021-09-10 | 39.33 | $21.08 | 494539 |
| 2021-09-09 | 42.46 | $21.50 | 505900 |
| 2021-09-08 | 42.54 | $21.51 | 532800 |
| 2021-09-07 | 44.69 | $21.79 | 458732 |
| 2021-09-03 | 44.92 | $21.82 | 469541 |
| 2021-09-02 | 43.81 | $21.70 | 477824 |
| 2021-09-01 | 45.32 | $21.91 | 438614 |
| 2021-08-31 | 47.08 | $22.15 | 594245 |
| 2021-08-30 | 44.79 | $21.88 | 515500 |
| 2021-08-27 | 48.08 | $22.33 | 609200 |
| 2021-08-26 | 43.43 | $21.80 | 417300 |
| 2021-08-25 | 46.65 | $22.23 | 585526 |
| 2021-08-24 | 43.60 | $21.90 | 389970 |
| 2021-08-23 | 42.75 | $21.81 | 390700 |
| 2021-08-20 | 41.64 | $21.69 | 447700 |
| 2021-08-19 | 37.82 | $21.29 | 472000 |
| 2021-08-18 | 39.10 | $21.50 | 485938 |
| 2021-08-17 | 41.44 | $21.87 | 483842 |
| 2021-08-16 | 42.62 | $22.05 | 407700 |
| 2021-08-13 | 42.68 | $22.06 | 397300 |
| 2021-08-12 | 43.68 | $22.22 | 631329 |
| 2021-08-11 | 45.00 | $22.43 | 703800 |
| 2021-08-10 | 41.24 | $21.96 | 611800 |
| 2021-08-09 | 39.14 | $21.71 | 532200 |
| 2021-08-06 | 40.01 | $21.87 | 444300 |
| 2021-08-05 | 34.28 | $21.21 | 456545 |
| 2021-08-04 | 30.86 | $20.85 | 436510 |
| 2021-08-03 | 33.09 | $21.34 | 761900 |
| 2021-08-02 | 30.36 | $21.06 | 602432 |
| 2021-07-30 | 30.87 | $21.18 | 573400 |
| 2021-07-29 | 32.52 | $21.56 | 463600 |
| 2021-07-28 | 31.98 | $21.50 | 620100 |
| 2021-07-27 | 30.28 | $21.31 | 587200 |
| 2021-07-26 | 31.26 | $21.56 | 664800 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.63
2026-07-23
Close Price
$30.73
Vol: 1.7M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -14.63 | $30.73 | 1.7M |
| 2026-07-22 | -25.40 | $30.39 | 1.8M |
| 2026-07-21 | -22.09 | $30.42 | 2.0M |
| 2026-07-20 | -22.54 | $30.40 | 2.3M |
| 2026-07-17 | -9.37 | $30.84 | 3.2M |
| 2026-07-16 | -5.69 | $30.69 | 4.1M |
| 2026-07-15 | -6.73 | $29.29 | 2.3M |
| 2026-07-14 | -17.51 | $29.00 | 1.6M |
| 2026-07-13 | -12.90 | $29.10 | 1.6M |
| 2026-07-10 | -30.41 | $28.72 | 2.2M |
| 2026-07-09 | -34.56 | $28.63 | 1.3M |
| 2026-07-08 | -53.92 | $28.21 | 2.1M |
| 2026-07-07 | -30.77 | $28.66 | 1.7M |
| 2026-07-06 | -25.60 | $28.74 | 1.3M |
| 2026-07-02 | -25.09 | $28.68 | 1.6M |
| 2026-07-01 | -14.77 | $28.90 | 2.3M |
| 2026-06-30 | -25.54 | $28.55 | 1.9M |
| 2026-06-29 | -18.77 | $28.77 | 3.0M |
| 2026-06-26 | -2.46 | $29.30 | 6.7M |
| 2026-06-25 | -6.86 | $28.71 | 1.7M |
| 2026-06-24 | -0.38 | $28.73 | 1.9M |
| 2026-06-23 | -15.64 | $28.18 | 1.6M |
| 2026-06-22 | -32.10 | $27.78 | 1.7M |
| 2026-06-18 | -37.45 | $27.65 | 3.5M |
| 2026-06-17 | -42.97 | $27.46 | 2.2M |
| 2026-06-16 | -20.36 | $28.00 | 1.4M |
| 2026-06-15 | -24.09 | $27.83 | 1.6M |
| 2026-06-12 | -2.83 | $28.25 | 1.3M |
| 2026-06-11 | -3.69 | $27.85 | 1.7M |
| 2026-06-10 | -8.26 | $27.61 | 1.6M |
| 2026-06-09 | -17.83 | $27.39 | 2.0M |
| 2026-06-08 | -16.30 | $27.04 | 1.5M |
| 2026-06-05 | -10.00 | $27.12 | 1.1M |
| 2026-06-04 | -19.76 | $26.84 | 1.5M |
| 2026-06-03 | -62.86 | $26.15 | 1.6M |
| 2026-06-02 | -28.57 | $26.75 | 1.5M |
| 2026-06-01 | -51.43 | $26.35 | 1.3M |
| 2026-05-29 | -28.00 | $26.76 | 1.7M |
| 2026-05-28 | -21.14 | $26.88 | 1.3M |
| 2026-05-27 | -32.57 | $26.68 | 1.3M |
| 2026-05-26 | -27.12 | $26.79 | 1.5M |
| 2026-05-22 | -37.29 | $26.61 | 1.2M |
| 2026-05-21 | -37.85 | $26.60 | 1.6M |
| 2026-05-20 | -38.98 | $26.58 | 1.6M |
| 2026-05-19 | -65.54 | $26.11 | 1.4M |
| 2026-05-18 | -70.20 | $26.09 | 1.1M |
| 2026-05-15 | -90.91 | $25.68 | 1.7M |
| 2026-05-14 | -89.56 | $25.85 | 1.3M |
| 2026-05-13 | -94.51 | $25.76 | 1.6M |
| 2026-05-12 | -78.54 | $26.28 | 1.4M |
| 2026-05-11 | -93.97 | $26.25 | 1.9M |
| 2026-05-08 | -76.04 | $26.76 | 1.3M |
| 2026-05-07 | -76.62 | $26.84 | 1.3M |
| 2026-05-06 | -68.94 | $27.03 | 1.4M |
| 2026-05-05 | -82.98 | $26.70 | 1.1M |
| 2026-05-04 | -89.79 | $26.54 | 1.2M |
| 2026-05-01 | -81.28 | $26.74 | 963812 |
| 2026-04-30 | -75.74 | $26.87 | 1.5M |
| 2026-04-29 | -91.06 | $26.51 | 1.5M |
| 2026-04-28 | -68.09 | $27.05 | 1.3M |
| 2026-04-27 | -79.57 | $26.78 | 1.7M |
| 2026-04-24 | -93.19 | $26.46 | 2.2M |
| 2026-04-23 | -77.87 | $26.82 | 2.4M |
| 2026-04-22 | -83.83 | $26.68 | 1.4M |
| 2026-04-21 | -74.58 | $26.86 | 2.1M |
| 2026-04-20 | -61.25 | $27.18 | 3.1M |
| 2026-04-17 | -64.23 | $26.89 | 2.5M |
| 2026-04-16 | -64.31 | $26.74 | 2.8M |
| 2026-04-15 | -33.00 | $27.67 | 1.7M |
| 2026-04-14 | -23.23 | $27.96 | 1.4M |
| 2026-04-13 | -14.48 | $28.22 | 1.2M |
| 2026-04-10 | -22.22 | $27.99 | 1.2M |
| 2026-04-09 | -2.69 | $28.57 | 1.2M |
| 2026-04-08 | -8.52 | $28.15 | 1.4M |
| 2026-04-07 | -6.38 | $27.44 | 1.0M |
| 2026-04-06 | -4.95 | $27.41 | 1.0M |
| 2026-04-02 | -14.37 | $27.17 | 1.0M |
| 2026-04-01 | -33.33 | $27.20 | 962600 |
| 2026-03-31 | -48.98 | $26.93 | 1.4M |
| 2026-03-30 | -67.76 | $26.47 | 1.2M |
| 2026-03-27 | -71.37 | $26.43 | 1.4M |
| 2026-03-26 | -60.82 | $26.73 | 1.2M |
| 2026-03-25 | -73.60 | $26.62 | 1.1M |
| 2026-03-24 | -74.16 | $26.60 | 1.1M |
| 2026-03-23 | -76.69 | $26.51 | 1.8M |
| 2026-03-20 | -88.48 | $26.12 | 3.2M |
| 2026-03-19 | -88.48 | $26.12 | 1.5M |
| 2026-03-18 | -91.82 | $26.02 | 1.4M |
| 2026-03-17 | -83.14 | $26.42 | 1.2M |
| 2026-03-16 | -84.32 | $26.37 | 1.0M |
| 2026-03-13 | -85.75 | $26.31 | 1.5M |
| 2026-03-12 | -85.65 | $26.33 | 1.5M |
| 2026-03-11 | -92.92 | $26.32 | 1.2M |
| 2026-03-10 | -84.51 | $26.70 | 1.5M |
| 2026-03-09 | -79.53 | $26.95 | 2.1M |
| 2026-03-06 | -86.97 | $26.96 | 1.4M |
| 2026-03-05 | -81.25 | $27.58 | 1.5M |
| 2026-03-04 | -70.25 | $28.02 | 1.5M |
| 2026-03-03 | -74.75 | $27.84 | 1.5M |
| 2026-03-02 | -71.50 | $27.97 | 2.4M |
| 2026-02-27 | -91.83 | $27.46 | 2.4M |
| 2026-02-26 | -70.25 | $28.87 | 1.1M |
| 2026-02-25 | -78.14 | $28.65 | 1.2M |
| 2026-02-24 | -91.40 | $28.28 | 1.3M |
| 2026-02-23 | -91.04 | $28.29 | 1.5M |
| 2026-02-20 | -53.16 | $29.40 | 1.5M |
| 2026-02-19 | -60.97 | $29.19 | 917500 |
| 2026-02-18 | -62.08 | $29.16 | 1.2M |
| 2026-02-17 | -51.67 | $29.44 | 1.1M |
| 2026-02-13 | -55.02 | $29.35 | 907136 |
| 2026-02-12 | -48.92 | $29.47 | 1.6M |
| 2026-02-11 | -38.10 | $29.71 | 1.0M |
| 2026-02-10 | -23.47 | $30.14 | 943123 |
| 2026-02-09 | -19.39 | $30.26 | 1.1M |
| 2026-02-06 | -8.16 | $30.59 | 1.4M |
| 2026-02-05 | -8.75 | $30.08 | 1.1M |
| 2026-02-04 | -13.75 | $29.96 | 1.2M |
| 2026-02-03 | -16.33 | $29.47 | 1.4M |
| 2026-02-02 | -26.73 | $29.21 | 1.2M |
| 2026-01-30 | -37.40 | $28.90 | 3.7M |
| 2026-01-29 | -35.71 | $28.94 | 1.6M |
| 2026-01-28 | -62.18 | $28.31 | 1.1M |
| 2026-01-27 | -49.16 | $28.62 | 845300 |
| 2026-01-26 | -52.52 | $28.54 | 1.2M |
| 2026-01-23 | -60.50 | $28.35 | 1.2M |
| 2026-01-22 | -19.75 | $29.32 | 1.2M |
| 2026-01-21 | -7.31 | $29.44 | 1.4M |
| 2026-01-20 | -48.34 | $28.50 | 1.1M |
| 2026-01-16 | -27.49 | $28.94 | 1.8M |
| 2026-01-15 | -30.81 | $28.87 | 1.9M |
| 2026-01-14 | -28.99 | $28.61 | 2.1M |
| 2026-01-13 | -61.54 | $28.06 | 953827 |
| 2026-01-12 | -48.52 | $28.28 | 1.6M |
| 2026-01-09 | -38.46 | $28.45 | 1.1M |
| 2026-01-08 | -20.71 | $28.75 | 1.0M |
| 2026-01-07 | -45.56 | $28.33 | 910300 |
| 2026-01-06 | -34.32 | $28.52 | 1.2M |
| 2026-01-05 | -59.76 | $28.09 | 1.1M |
| 2026-01-02 | -70.41 | $27.91 | 1.4M |
| 2025-12-31 | -93.62 | $27.78 | 951527 |
| 2025-12-30 | -82.22 | $27.99 | 968943 |
| 2025-12-29 | -71.11 | $28.14 | 1.2M |
| 2025-12-26 | -54.81 | $28.36 | 996900 |
| 2025-12-24 | -51.11 | $28.41 | 419100 |
| 2025-12-23 | -60.74 | $28.28 | 1.1M |
| 2025-12-22 | -32.00 | $28.62 | 857500 |
| 2025-12-19 | -31.55 | $28.45 | 4.1M |
| 2025-12-18 | -17.70 | $28.70 | 1.2M |
| 2025-12-17 | -7.95 | $28.88 | 1.5M |
| 2025-12-16 | -12.15 | $28.70 | 1.6M |
| 2025-12-15 | -10.42 | $28.75 | 1.1M |
| 2025-12-12 | -8.57 | $28.73 | 1.4M |
| 2025-12-11 | -12.50 | $28.62 | 1.6M |
| 2025-12-10 | -9.36 | $28.59 | 3.1M |
| 2025-12-09 | -38.20 | $27.82 | 1.6M |
| 2025-12-08 | -16.48 | $28.40 | 1.2M |
| 2025-12-05 | -10.48 | $28.39 | 666600 |
| 2025-12-04 | -5.24 | $28.52 | 1.0M |
| 2025-12-03 | -4.18 | $28.46 | 1.2M |
| 2025-12-02 | -25.10 | $27.96 | 949942 |
| 2025-12-01 | -10.88 | $28.30 | 828000 |
| 2025-11-28 | -20.92 | $28.06 | 452032 |
| 2025-11-26 | -15.90 | $28.18 | 758400 |
| 2025-11-25 | -6.69 | $28.40 | 895531 |
| 2025-11-24 | -15.10 | $27.80 | 1.2M |
| 2025-11-21 | -10.42 | $27.89 | 1.4M |
| 2025-11-20 | -51.61 | $26.92 | 834800 |
| 2025-11-19 | -40.65 | $27.09 | 1.1M |
| 2025-11-18 | -69.68 | $26.64 | 920000 |
| 2025-11-17 | -98.03 | $26.23 | 928200 |
| 2025-11-14 | -30.28 | $27.29 | 802839 |
| 2025-11-13 | -39.44 | $27.16 | 784842 |
| 2025-11-12 | -34.88 | $27.36 | 738600 |
| 2025-11-11 | -42.49 | $27.58 | 738814 |
| 2025-11-10 | -43.78 | $27.55 | 667700 |
| 2025-11-07 | -46.78 | $27.48 | 730849 |
| 2025-11-06 | -63.52 | $27.09 | 802000 |
| 2025-11-05 | -63.09 | $27.10 | 857100 |
| 2025-11-04 | -66.52 | $27.02 | 1.1M |
| 2025-11-03 | -65.67 | $27.04 | 1.1M |
| 2025-10-31 | -80.74 | $26.71 | 1.3M |
| 2025-10-30 | -80.33 | $26.72 | 1.1M |
| 2025-10-29 | -84.02 | $26.63 | 1.3M |
| 2025-10-28 | -64.34 | $27.11 | 668748 |
| 2025-10-27 | -54.51 | $27.35 | 773530 |
| 2025-10-24 | -54.80 | $27.37 | 1.2M |
| 2025-10-23 | -64.15 | $27.19 | 1.2M |
| 2025-10-22 | -69.81 | $27.04 | 1.1M |
| 2025-10-21 | -64.66 | $27.18 | 847100 |
| 2025-10-20 | -64.98 | $27.35 | 1.0M |
| 2025-10-17 | -71.29 | $27.15 | 2.2M |
| 2025-10-16 | -92.07 | $26.52 | 1.9M |
| 2025-10-15 | -75.00 | $27.45 | 1.6M |
| 2025-10-14 | -47.68 | $28.34 | 1.4M |
| 2025-10-13 | -84.52 | $27.15 | 971500 |
| 2025-10-10 | -98.06 | $26.72 | 1.1M |
| 2025-10-09 | -93.51 | $27.80 | 954200 |
| 2025-10-08 | -85.21 | $28.06 | 1.3M |
| 2025-10-07 | -95.92 | $27.90 | 929300 |
| 2025-10-06 | -84.02 | $28.20 | 1.4M |
| 2025-10-03 | -88.11 | $28.10 | 833712 |
| 2025-10-02 | -92.51 | $28.01 | 817422 |
| 2025-10-01 | -88.85 | $28.17 | 742900 |
| 2025-09-30 | -86.17 | $28.30 | 896517 |
| 2025-09-29 | -95.43 | $28.39 | 734100 |
| 2025-09-26 | -80.28 | $28.77 | 773734 |
| 2025-09-25 | -89.67 | $28.57 | 1.1M |
| 2025-09-24 | -95.50 | $28.57 | 1.1M |
| 2025-09-23 | -98.31 | $28.73 | 1.1M |
| 2025-09-22 | -90.00 | $28.95 | 990420 |
| 2025-09-19 | -64.17 | $29.28 | 3.4M |
| 2025-09-18 | -36.36 | $29.76 | 997000 |
| 2025-09-17 | -67.68 | $29.14 | 1.3M |
| 2025-09-16 | -68.02 | $28.97 | 830844 |
| 2025-09-15 | -45.08 | $29.38 | 1.3M |
| 2025-09-12 | -25.00 | $29.87 | 1.6M |
| 2025-09-11 | -44.67 | $29.39 | 937323 |
| 2025-09-10 | -39.75 | $29.51 | 934100 |
| 2025-09-09 | -48.65 | $29.22 | 671100 |
| 2025-09-08 | -28.57 | $29.62 | 857545 |
| 2025-09-05 | -20.53 | $29.86 | 1.1M |
| 2025-09-04 | -6.41 | $30.09 | 897800 |
| 2025-09-03 | -27.76 | $29.49 | 688300 |
| 2025-09-02 | -27.40 | $29.50 | 670900 |
| 2025-08-29 | -18.15 | $29.76 | 880720 |
| 2025-08-28 | -16.34 | $29.77 | 891300 |
| 2025-08-27 | -7.19 | $30.05 | 1.1M |
| 2025-08-26 | -7.51 | $29.92 | 864400 |
| 2025-08-25 | -11.31 | $29.72 | 586819 |
| 2025-08-22 | -3.18 | $29.95 | 1.3M |
| 2025-08-21 | -30.15 | $28.60 | 404446 |
| 2025-08-20 | -30.49 | $28.76 | 750700 |
| 2025-08-19 | -44.91 | $28.67 | 711411 |
| 2025-08-18 | -56.25 | $28.47 | 670500 |
| 2025-08-15 | -68.54 | $28.22 | 700900 |
| 2025-08-14 | -49.22 | $28.84 | 799901 |
| 2025-08-13 | -49.84 | $28.82 | 850500 |
| 2025-08-12 | -56.07 | $28.62 | 793200 |
| 2025-08-11 | -84.74 | $27.70 | 821521 |
| 2025-08-08 | -85.36 | $27.68 | 567729 |
| 2025-08-07 | -89.41 | $27.55 | 775701 |
| 2025-08-06 | -84.42 | $27.71 | 554203 |
| 2025-08-05 | -75.39 | $28.00 | 999700 |
| 2025-08-04 | -77.57 | $27.93 | 941700 |
| 2025-08-01 | -87.85 | $27.60 | 1.2M |
| 2025-07-31 | -93.78 | $28.16 | 1.0M |
| 2025-07-30 | -88.51 | $28.34 | 972630 |
| 2025-07-29 | -71.49 | $28.74 | 722542 |
| 2025-07-28 | -63.83 | $28.92 | 895247 |
| 2025-07-25 | -74.47 | $28.67 | 965400 |
| 2025-07-24 | -68.51 | $28.81 | 1.6M |
| 2025-07-23 | -39.33 | $29.48 | 736409 |
| 2025-07-22 | -29.71 | $29.71 | 1.1M |
| 2025-07-21 | -18.94 | $29.85 | 1.1M |
| 2025-07-18 | 0.00 | $30.19 | 2.0M |
| 2025-07-17 | -33.70 | $29.13 | 2.1M |
| 2025-07-16 | -55.60 | $28.52 | 1.6M |
| 2025-07-15 | -56.32 | $28.50 | 1.2M |
| 2025-07-14 | -19.86 | $29.51 | 977200 |
| 2025-07-11 | -25.63 | $29.35 | 918900 |
| 2025-07-10 | -11.19 | $29.75 | 990000 |
| 2025-07-09 | -13.72 | $29.68 | 864232 |
| 2025-07-08 | -11.91 | $29.73 | 1.2M |
| 2025-07-07 | -24.19 | $29.39 | 902045 |
| 2025-07-03 | -9.03 | $29.81 | 661300 |
| 2025-07-02 | -5.51 | $29.52 | 1.4M |
| 2025-07-01 | -11.16 | $29.36 | 1.0M |
| 2025-06-30 | -32.37 | $28.46 | 949300 |
| 2025-06-27 | -26.59 | $28.56 | 1.9M |
| 2025-06-26 | -21.97 | $28.64 | 1.0M |
| 2025-06-25 | -48.55 | $28.18 | 1.3M |
| 2025-06-24 | -39.31 | $28.34 | 1.2M |
| 2025-06-23 | -52.60 | $28.11 | 1.2M |
| 2025-06-20 | -80.35 | $27.63 | 1.8M |
| 2025-06-18 | -83.82 | $27.57 | 716100 |
| 2025-06-17 | -92.31 | $27.44 | 816400 |
| 2025-06-16 | -92.57 | $27.62 | 746200 |
| 2025-06-13 | -95.19 | $27.58 | 760829 |
| 2025-06-12 | -62.89 | $28.24 | 548929 |
| 2025-06-11 | -54.12 | $28.41 | 540221 |
| 2025-06-10 | -38.01 | $28.89 | 475937 |
| 2025-06-09 | -58.33 | $28.57 | 629700 |
| 2025-06-06 | -63.49 | $28.44 | 647037 |
| 2025-06-05 | -87.30 | $27.84 | 629631 |
| 2025-06-04 | -81.75 | $27.98 | 692000 |
| 2025-06-03 | -66.67 | $28.36 | 720935 |
| 2025-06-02 | -76.19 | $28.12 | 537414 |
| 2025-05-30 | -69.44 | $28.29 | 746800 |
| 2025-05-29 | -60.00 | $28.48 | 505641 |
| 2025-05-28 | -61.40 | $28.29 | 663526 |
| 2025-05-27 | -44.56 | $28.77 | 745500 |
| 2025-05-23 | -68.77 | $28.08 | 603829 |
| 2025-05-22 | -64.21 | $28.21 | 719718 |
| 2025-05-21 | -64.56 | $28.20 | 560012 |
| 2025-05-20 | -32.98 | $29.10 | 536513 |
| 2025-05-19 | -22.74 | $29.21 | 694600 |
| 2025-05-16 | -18.27 | $29.32 | 855617 |
| 2025-05-15 | -16.75 | $29.38 | 553300 |
| 2025-05-14 | -20.00 | $29.20 | 638200 |
| 2025-05-13 | -10.00 | $29.62 | 706300 |
| 2025-05-12 | -9.29 | $29.57 | 935200 |
| 2025-05-09 | -8.19 | $28.59 | 485000 |
| 2025-05-08 | -4.99 | $28.71 | 616103 |
| 2025-05-07 | -10.09 | $28.22 | 600928 |
| 2025-05-06 | -10.33 | $28.21 | 545907 |
| 2025-05-05 | -6.56 | $28.36 | 716800 |
| 2025-05-02 | -1.36 | $28.56 | 787710 |
| 2025-05-01 | -8.83 | $28.04 | 948123 |
| 2025-04-30 | -15.75 | $27.75 | 939000 |
| 2025-04-29 | -10.95 | $27.96 | 773100 |
| 2025-04-28 | -12.38 | $27.90 | 781613 |
| 2025-04-25 | -21.14 | $27.69 | 717437 |
| 2025-04-24 | -21.57 | $27.82 | 931605 |
| 2025-04-23 | -30.96 | $27.52 | 1.1M |
| 2025-04-22 | -37.03 | $27.23 | 998160 |
| 2025-04-21 | -56.07 | $26.32 | 1.2M |
| 2025-04-17 | -53.14 | $26.46 | 1.7M |
| 2025-04-16 | -63.18 | $25.98 | 1.2M |
| 2025-04-15 | -60.67 | $26.10 | 819287 |
| 2025-04-14 | -67.36 | $25.78 | 1.0M |
| 2025-04-11 | -78.87 | $25.23 | 1.6M |
| 2025-04-10 | -79.50 | $25.20 | 1.3M |
| 2025-04-09 | -48.33 | $26.69 | 1.7M |
| 2025-04-08 | -82.64 | $25.05 | 1.4M |
| 2025-04-07 | -81.17 | $25.12 | 1.7M |
| 2025-04-04 | -81.17 | $25.12 | 1.6M |
| 2025-04-03 | -99.69 | $25.83 | 1.6M |
| 2025-04-02 | -42.76 | $28.38 | 968900 |
| 2025-04-01 | -60.36 | $28.22 | 896734 |
| 2025-03-31 | -68.28 | $28.27 | 1.0M |
| 2025-03-28 | -81.03 | $28.14 | 581828 |
| 2025-03-27 | -67.20 | $28.57 | 991500 |
| 2025-03-26 | -63.02 | $28.70 | 707100 |
| 2025-03-25 | -69.77 | $28.49 | 966900 |
| 2025-03-24 | -64.31 | $28.66 | 843000 |
| 2025-03-21 | -85.53 | $28.00 | 4.7M |
| 2025-03-20 | -81.99 | $28.11 | 1.1M |
| 2025-03-19 | -65.92 | $28.61 | 1.1M |
| 2025-03-18 | -73.96 | $28.36 | 1.0M |
| 2025-03-17 | -67.52 | $28.56 | 920235 |
| 2025-03-14 | -73.65 | $28.38 | 888000 |
| 2025-03-13 | -89.21 | $27.89 | 915908 |
| 2025-03-12 | -89.54 | $27.89 | 891105 |
| 2025-03-11 | -99.16 | $27.68 | 880614 |
| 2025-03-10 | -96.18 | $28.22 | 1.4M |
| 2025-03-07 | -79.14 | $28.88 | 1.0M |
| 2025-03-06 | -88.54 | $28.72 | 1.1M |
| 2025-03-05 | -84.48 | $28.93 | 1.1M |
| 2025-03-04 | -91.24 | $28.98 | 1.5M |
| 2025-03-03 | -56.11 | $30.03 | 1.1M |
| 2025-02-28 | -59.73 | $29.95 | 1.0M |
| 2025-02-27 | -86.88 | $29.35 | 682600 |
| 2025-02-26 | -88.69 | $29.31 | 717100 |
| 2025-02-25 | -93.09 | $29.25 | 1.0M |
| 2025-02-24 | -99.05 | $29.18 | 773500 |
| 2025-02-21 | -91.88 | $29.46 | 1.1M |
| 2025-02-20 | -72.59 | $29.84 | 1.3M |
| 2025-02-19 | -61.93 | $30.05 | 982200 |
| 2025-02-18 | -56.85 | $30.15 | 981916 |
| 2025-02-14 | -65.99 | $29.97 | 1.0M |
| 2025-02-13 | -25.41 | $30.49 | 902403 |
| 2025-02-12 | -28.34 | $30.40 | 737200 |
| 2025-02-11 | -1.11 | $31.23 | 893150 |
| 2025-02-10 | -18.57 | $30.49 | 794212 |
| 2025-02-07 | -10.14 | $30.84 | 806200 |
| 2025-02-06 | -0.48 | $31.19 | 877000 |
| 2025-02-05 | -0.26 | $30.91 | 786200 |
| 2025-02-04 | -11.17 | $30.45 | 731700 |
| 2025-02-03 | -24.94 | $29.92 | 1.7M |
| 2025-01-31 | -17.92 | $30.19 | 1.7M |
| 2025-01-30 | -15.32 | $30.29 | 938642 |
| 2025-01-29 | -17.40 | $30.21 | 982710 |
| 2025-01-28 | -11.17 | $30.45 | 1.0M |
| 2025-01-27 | -10.91 | $30.46 | 918333 |
| 2025-01-24 | -21.30 | $30.06 | 946515 |
| 2025-01-23 | -21.82 | $30.04 | 1.2M |
| 2025-01-22 | -27.01 | $29.84 | 2.0M |
| 2025-01-21 | -20.52 | $30.09 | 1.4M |
| 2025-01-17 | -2.88 | $30.40 | 1.8M |
| 2025-01-16 | -31.92 | $29.44 | 2.0M |
| 2025-01-15 | -41.57 | $29.11 | 1.2M |
| 2025-01-14 | -59.83 | $28.46 | 1.2M |
| 2025-01-13 | -85.37 | $27.57 | 1.4M |
| 2025-01-10 | -95.01 | $27.23 | 1.7M |
| 2025-01-08 | -84.72 | $27.99 | 934300 |
| 2025-01-07 | -87.02 | $27.91 | 1.1M |
| 2025-01-06 | -82.11 | $28.12 | 976131 |
| 2025-01-03 | -80.39 | $28.25 | 672300 |
| 2025-01-02 | -97.41 | $27.81 | 548500 |
| 2024-12-31 | -86.56 | $28.30 | 657000 |
| 2024-12-30 | -86.96 | $28.32 | 458800 |
| 2024-12-27 | -85.38 | $28.41 | 573800 |
| 2024-12-26 | -78.94 | $28.77 | 468947 |
| 2024-12-24 | -84.47 | $28.51 | 325300 |
| 2024-12-23 | -90.06 | $28.29 | 819743 |
| 2024-12-20 | -93.96 | $28.09 | 4.2M |
| 2024-12-19 | -98.77 | $28.11 | 1.1M |
| 2024-12-18 | -96.41 | $28.35 | 1.2M |
| 2024-12-17 | -94.01 | $29.77 | 1.1M |
| 2024-12-16 | -87.50 | $30.46 | 804113 |
| 2024-12-13 | -91.43 | $30.35 | 606048 |
| 2024-12-12 | -92.14 | $30.33 | 595822 |
| 2024-12-11 | -81.79 | $30.62 | 687130 |
| 2024-12-10 | -86.79 | $30.48 | 747700 |
| 2024-12-09 | -92.59 | $30.41 | 875000 |
| 2024-12-06 | -51.49 | $31.01 | 509400 |
| 2024-12-05 | -51.49 | $31.01 | 587900 |
| 2024-12-04 | -38.28 | $31.26 | 736000 |
| 2024-12-03 | -28.34 | $31.19 | 609600 |
| 2024-12-02 | -22.33 | $31.51 | 825919 |
| 2024-11-29 | -18.34 | $31.76 | 576500 |
| 2024-11-27 | -18.34 | $31.76 | 717600 |
| 2024-11-26 | -13.08 | $32.09 | 811138 |
| 2024-11-25 | -13.56 | $32.06 | 1.4M |
| 2024-11-22 | -1.76 | $31.66 | 876105 |
| 2024-11-21 | -12.37 | $30.75 | 800000 |
| 2024-11-20 | -18.12 | $30.48 | 651925 |
| 2024-11-19 | -12.58 | $30.74 | 828500 |
| 2024-11-18 | -13.98 | $30.62 | 1.0M |
| 2024-11-15 | -9.61 | $30.84 | 1.0M |
| 2024-11-14 | -13.73 | $30.63 | 783400 |
| 2024-11-13 | -10.13 | $30.80 | 1.4M |
| 2024-11-12 | -1.15 | $31.25 | 2.4M |
| 2024-11-11 | -6.91 | $30.95 | 986738 |
| 2024-11-08 | -21.26 | $29.84 | 1.2M |
| 2024-11-07 | -30.32 | $29.41 | 1.4M |
| 2024-11-06 | -1.65 | $30.77 | 2.9M |
| 2024-11-05 | -40.25 | $27.37 | 649907 |
| 2024-11-04 | -58.09 | $26.94 | 569500 |
| 2024-11-01 | -48.96 | $27.16 | 757200 |
| 2024-10-31 | -43.57 | $27.29 | 756735 |
| 2024-10-30 | -26.56 | $27.66 | 986800 |
| 2024-10-29 | -16.22 | $27.64 | 921100 |
| 2024-10-28 | -1.35 | $27.97 | 1.0M |
| 2024-10-25 | -45.23 | $26.87 | 719301 |
| 2024-10-24 | -31.16 | $27.15 | 999400 |
| 2024-10-23 | -35.68 | $27.06 | 1.2M |
| 2024-10-22 | -51.26 | $26.75 | 1.2M |
| 2024-10-21 | -63.82 | $26.50 | 1.4M |
| 2024-10-18 | -54.27 | $26.69 | 1.1M |
| 2024-10-17 | -42.58 | $26.98 | 1.1M |
| 2024-10-16 | -29.83 | $27.45 | 1.1M |
| 2024-10-15 | -41.18 | $27.18 | 1.1M |
| 2024-10-14 | -52.52 | $26.91 | 893800 |
| 2024-10-11 | -50.84 | $26.95 | 1.1M |
| 2024-10-10 | -80.25 | $26.25 | 849511 |
| 2024-10-09 | -75.21 | $26.37 | 868300 |
| 2024-10-08 | -90.76 | $26.00 | 554500 |
| 2024-10-07 | -79.41 | $26.27 | 602900 |
| 2024-10-04 | -69.33 | $26.51 | 666303 |
| 2024-10-03 | -89.08 | $26.04 | 537000 |
| 2024-10-02 | -88.94 | $26.07 | 567312 |
| 2024-10-01 | -81.70 | $26.24 | 1.0M |
| 2024-09-30 | -45.53 | $27.09 | 880528 |
| 2024-09-27 | -56.60 | $26.83 | 669500 |
| 2024-09-26 | -57.02 | $26.82 | 707540 |
| 2024-09-25 | -64.68 | $26.64 | 747643 |
| 2024-09-24 | -45.53 | $27.09 | 716234 |
| 2024-09-23 | -25.53 | $27.56 | 753123 |
| 2024-09-20 | -32.22 | $27.43 | 3.2M |
| 2024-09-19 | -5.86 | $28.06 | 856100 |
| 2024-09-18 | -34.31 | $27.38 | 1.1M |
| 2024-09-17 | -38.91 | $27.27 | 763700 |
| 2024-09-16 | -45.61 | $27.11 | 826004 |
| 2024-09-13 | -53.14 | $26.93 | 850700 |
| 2024-09-12 | -71.13 | $26.50 | 613023 |
| 2024-09-11 | -63.10 | $26.49 | 748711 |
| 2024-09-10 | -55.35 | $26.70 | 804100 |
| 2024-09-09 | -53.87 | $26.74 | 726103 |
| 2024-09-06 | -53.51 | $26.75 | 679200 |
| 2024-09-05 | -37.64 | $27.18 | 576700 |
| 2024-09-04 | -26.57 | $27.48 | 552400 |
| 2024-09-03 | -14.89 | $27.78 | 796300 |
| 2024-08-30 | -11.29 | $27.84 | 576000 |
| 2024-08-29 | -17.24 | $27.65 | 465304 |
| 2024-08-28 | -21.07 | $27.67 | 455509 |
| 2024-08-27 | -37.94 | $27.48 | 530643 |
| 2024-08-26 | -34.92 | $27.60 | 763900 |
| 2024-08-23 | -27.64 | $27.89 | 1.2M |
| 2024-08-22 | -54.52 | $26.82 | 552300 |
| 2024-08-21 | -57.79 | $26.69 | 427027 |
| 2024-08-20 | -62.31 | $26.51 | 537200 |
| 2024-08-19 | -55.03 | $26.80 | 649426 |
| 2024-08-16 | -63.82 | $26.45 | 1.1M |
| 2024-08-15 | -70.85 | $26.17 | 1.0M |
| 2024-08-14 | -84.42 | $25.63 | 806910 |
| 2024-08-13 | -76.63 | $25.94 | 763000 |
| 2024-08-12 | -81.66 | $25.74 | 599402 |
| 2024-08-09 | -74.62 | $26.02 | 628400 |
| 2024-08-08 | -69.45 | $26.08 | 658900 |
| 2024-08-07 | -73.87 | $25.71 | 776532 |
| 2024-08-06 | -61.27 | $25.81 | 983200 |
| 2024-08-05 | -56.77 | $25.72 | 1.9M |
| 2024-08-02 | -40.97 | $26.63 | 1.9M |
| 2024-08-01 | -27.60 | $27.40 | 1.7M |
| 2024-07-31 | -11.46 | $28.33 | 1.4M |
| 2024-07-30 | -1.58 | $28.83 | 1.5M |
| 2024-07-29 | -12.52 | $28.12 | 893246 |
| 2024-07-26 | -4.65 | $28.56 | 1.2M |
| 2024-07-25 | -4.49 | $28.33 | 1.8M |
| 2024-07-24 | -14.39 | $27.69 | 1.6M |
| 2024-07-23 | -2.39 | $28.07 | 1.5M |
| 2024-07-22 | -2.38 | $27.66 | 1.4M |
| 2024-07-19 | -5.64 | $27.14 | 1.7M |
| 2024-07-18 | -16.04 | $26.67 | 2.1M |
| 2024-07-17 | -4.65 | $26.80 | 1.9M |
| 2024-07-16 | -1.47 | $26.65 | 2.4M |
| 2024-07-15 | -2.90 | $25.50 | 1.6M |
| 2024-07-12 | -10.98 | $24.84 | 1.5M |
| 2024-07-11 | -3.20 | $24.91 | 1.3M |
| 2024-07-10 | -1.05 | $24.30 | 736400 |
| 2024-07-09 | -14.86 | $23.91 | 782100 |
| 2024-07-08 | -42.29 | $23.43 | 641721 |
| 2024-07-05 | -37.71 | $23.51 | 541400 |
| 2024-07-03 | -25.71 | $23.72 | 393403 |
| 2024-07-02 | -5.20 | $24.06 | 668020 |
| 2024-07-01 | -25.43 | $23.71 | 803600 |
| 2024-06-28 | -10.98 | $23.96 | 2.9M |
| 2024-06-27 | -13.48 | $23.64 | 570649 |
| 2024-06-26 | -33.33 | $23.36 | 763800 |
| 2024-06-25 | -36.17 | $23.32 | 677906 |
| 2024-06-24 | -19.15 | $23.56 | 810400 |
| 2024-06-21 | -52.32 | $23.14 | 1.7M |
| 2024-06-20 | -57.38 | $23.20 | 764000 |
| 2024-06-18 | -65.13 | $23.10 | 925200 |
| 2024-06-17 | -73.13 | $23.03 | 800300 |
| 2024-06-14 | -83.19 | $22.82 | 658748 |
| 2024-06-13 | -80.91 | $22.88 | 493100 |
| 2024-06-12 | -71.48 | $23.17 | 1.2M |
| 2024-06-11 | -88.59 | $22.72 | 991800 |
| 2024-06-10 | -89.06 | $22.79 | 857300 |
| 2024-06-07 | -92.79 | $23.01 | 680217 |
| 2024-06-06 | -82.43 | $23.24 | 1.1M |
| 2024-06-05 | -79.73 | $23.30 | 1.7M |
| 2024-06-04 | -97.30 | $22.91 | 773525 |
| 2024-06-03 | -85.07 | $23.19 | 605900 |
| 2024-05-31 | -70.14 | $23.52 | 819621 |
| 2024-05-30 | -79.64 | $23.31 | 955700 |
| 2024-05-29 | -99.55 | $22.87 | 1.1M |
| 2024-05-28 | -88.76 | $23.57 | 640937 |
| 2024-05-24 | -78.70 | $23.74 | 712000 |
| 2024-05-23 | -90.53 | $23.54 | 674835 |
| 2024-05-22 | -81.30 | $23.94 | 730512 |
| 2024-05-21 | -58.99 | $24.25 | 803600 |
| 2024-05-20 | -66.19 | $24.15 | 838802 |
| 2024-05-17 | -25.18 | $24.72 | 614544 |
| 2024-05-16 | -21.99 | $24.65 | 594505 |
| 2024-05-15 | -8.98 | $24.84 | 644400 |
| 2024-05-14 | -11.28 | $24.77 | 639700 |
| 2024-05-13 | -13.75 | $24.70 | 612544 |
| 2024-05-10 | -7.87 | $24.84 | 637541 |
| 2024-05-09 | -9.36 | $24.80 | 815600 |
| 2024-05-08 | -16.10 | $24.62 | 1.3M |
| 2024-05-07 | -13.11 | $24.70 | 1.3M |
| 2024-05-06 | -2.33 | $24.89 | 765237 |
| 2024-05-03 | -12.84 | $24.62 | 634708 |
| 2024-05-02 | -18.80 | $24.41 | 845338 |
| 2024-05-01 | -33.60 | $24.04 | 843700 |
| 2024-04-30 | -48.00 | $23.68 | 851400 |
| 2024-04-29 | -31.20 | $24.10 | 658400 |
| 2024-04-26 | -18.40 | $24.42 | 686416 |
| 2024-04-25 | -14.40 | $24.52 | 820312 |
| 2024-04-24 | -3.20 | $24.80 | 891200 |
| 2024-04-23 | -7.60 | $24.69 | 1.1M |
| 2024-04-22 | -16.16 | $24.30 | 1.1M |
| 2024-04-19 | -28.82 | $24.01 | 1.6M |
| 2024-04-18 | -63.32 | $23.22 | 1.7M |
| 2024-04-17 | -97.82 | $22.43 | 1.1M |
| 2024-04-16 | -99.13 | $22.40 | 706200 |
| 2024-04-15 | -89.71 | $22.84 | 919700 |
| 2024-04-12 | -93.55 | $22.93 | 955900 |
| 2024-04-11 | -77.96 | $23.22 | 1.1M |
| 2024-04-10 | -91.94 | $22.96 | 1.2M |
| 2024-04-09 | -25.14 | $24.23 | 539800 |
| 2024-04-08 | -38.29 | $24.00 | 638732 |
| 2024-04-05 | -51.43 | $23.77 | 637348 |
| 2024-04-04 | -56.00 | $23.69 | 820512 |
| 2024-04-03 | -60.00 | $23.62 | 795549 |
| 2024-04-02 | -51.43 | $23.77 | 928000 |
| 2024-04-01 | -32.57 | $24.10 | 765329 |
| 2024-03-28 | -5.71 | $24.57 | 1.3M |
| 2024-03-27 | -1.82 | $24.54 | 1.3M |
| 2024-03-26 | -46.43 | $23.67 | 823402 |
| 2024-03-25 | -49.29 | $23.63 | 950100 |
| 2024-03-22 | -66.43 | $23.39 | 693400 |
| 2024-03-21 | -41.43 | $23.74 | 1.3M |
| 2024-03-20 | -42.86 | $23.72 | 927900 |
| 2024-03-19 | -89.29 | $23.07 | 718600 |
| 2024-03-18 | -95.00 | $22.99 | 1.0M |
| 2024-03-15 | -73.57 | $23.29 | 2.6M |
| 2024-03-14 | -80.71 | $23.19 | 949544 |
| 2024-03-13 | -41.10 | $23.72 | 735401 |
| 2024-03-12 | -29.03 | $23.78 | 686400 |
| 2024-03-11 | -17.74 | $23.99 | 676800 |
| 2024-03-08 | -19.35 | $23.96 | 635500 |
| 2024-03-07 | -23.12 | $23.89 | 807200 |
| 2024-03-06 | -19.67 | $23.93 | 1.3M |
| 2024-03-05 | -10.61 | $24.06 | 1.2M |
| 2024-03-04 | -62.57 | $23.13 | 1.1M |
| 2024-03-01 | -50.84 | $23.34 | 763700 |
| 2024-02-29 | -43.17 | $23.46 | 844300 |
| 2024-02-28 | -58.12 | $23.22 | 632947 |
| 2024-02-27 | -54.72 | $23.57 | 810028 |
| 2024-02-26 | -60.24 | $23.43 | 768600 |
| 2024-02-23 | -61.69 | $23.42 | 761128 |
| 2024-02-22 | -64.49 | $23.40 | 1.1M |
| 2024-02-21 | -65.22 | $23.38 | 1.1M |
| 2024-02-20 | -64.04 | $23.47 | 776733 |
| 2024-02-16 | -57.19 | $23.67 | 860600 |
| 2024-02-15 | -43.84 | $24.06 | 1.2M |
| 2024-02-14 | -69.86 | $23.30 | 992000 |
| 2024-02-13 | -87.67 | $22.78 | 1.6M |
| 2024-02-12 | -45.89 | $24.00 | 954005 |
| 2024-02-09 | -56.16 | $23.70 | 1.0M |
| 2024-02-08 | -66.78 | $23.39 | 1.0M |
| 2024-02-07 | -72.60 | $23.22 | 1.1M |
| 2024-02-06 | -78.42 | $23.05 | 1.3M |
| 2024-02-05 | -82.19 | $22.94 | 968900 |
| 2024-02-02 | -72.95 | $23.21 | 1.1M |
| 2024-02-01 | -72.60 | $23.22 | 1.7M |
| 2024-01-31 | -72.24 | $23.44 | 1.3M |
| 2024-01-30 | -35.79 | $24.54 | 822319 |
| 2024-01-29 | -27.05 | $24.84 | 624640 |
| 2024-01-26 | -37.13 | $24.64 | 727037 |
| 2024-01-25 | -37.99 | $24.62 | 822844 |
| 2024-01-24 | -31.17 | $24.83 | 829800 |
| 2024-01-23 | -33.12 | $24.77 | 985200 |
| 2024-01-22 | -22.73 | $25.09 | 1.0M |
| 2024-01-19 | -38.51 | $24.61 | 1.3M |
| 2024-01-18 | -68.28 | $23.69 | 1.3M |
| 2024-01-17 | -87.70 | $23.09 | 1.2M |
| 2024-01-16 | -99.63 | $23.10 | 1.0M |
| 2024-01-12 | -95.18 | $23.63 | 822300 |
| 2024-01-11 | -81.98 | $23.98 | 1.0M |
| 2024-01-10 | -72.15 | $24.22 | 798200 |
| 2024-01-09 | -64.20 | $24.24 | 598008 |
| 2024-01-08 | -51.03 | $24.56 | 770500 |
| 2024-01-05 | -54.44 | $24.33 | 998200 |
| 2024-01-04 | -51.48 | $24.41 | 1.3M |
| 2024-01-03 | -49.26 | $24.47 | 1.2M |
| 2024-01-02 | -16.43 | $25.33 | 1.0M |
| 2023-12-29 | -12.14 | $25.33 | 750619 |
| 2023-12-28 | -3.36 | $25.67 | 711829 |
| 2023-12-27 | -2.84 | $25.69 | 698314 |
| 2023-12-26 | -3.90 | $25.64 | 1.0M |
| 2023-12-22 | -10.49 | $25.37 | 1.2M |
| 2023-12-21 | -13.17 | $25.26 | 873400 |
| 2023-12-20 | -18.78 | $25.03 | 1.5M |
| 2023-12-19 | -3.36 | $25.44 | 1.4M |
| 2023-12-18 | -14.47 | $25.01 | 1.3M |
| 2023-12-15 | -14.99 | $24.99 | 3.0M |
| 2023-12-14 | -5.43 | $25.36 | 3.4M |
| 2023-12-13 | -1.31 | $24.72 | 2.2M |
| 2023-12-12 | -6.02 | $23.78 | 878808 |
| 2023-12-11 | -4.01 | $23.80 | 781900 |
| 2023-12-08 | -9.46 | $23.61 | 855242 |
| 2023-12-07 | -7.74 | $23.67 | 709000 |
| 2023-12-06 | -20.63 | $23.22 | 1.0M |
| 2023-12-05 | -11.29 | $23.28 | 838400 |
| 2023-12-04 | 0.00 | $23.64 | 1.2M |
| 2023-12-01 | -3.35 | $23.05 | 1.2M |
| 2023-11-30 | -19.91 | $22.18 | 716822 |
| 2023-11-29 | -11.90 | $22.29 | 1.1M |
| 2023-11-28 | -24.54 | $21.95 | 681723 |
| 2023-11-27 | -24.16 | $21.96 | 740307 |
| 2023-11-24 | -21.17 | $22.03 | 232644 |
| 2023-11-22 | -22.63 | $21.99 | 513620 |
| 2023-11-21 | -28.00 | $21.77 | 736644 |
| 2023-11-20 | -9.33 | $22.33 | 863510 |
| 2023-11-17 | -9.67 | $22.32 | 1.1M |
| 2023-11-16 | -11.19 | $22.15 | 1.0M |
| 2023-11-15 | -3.85 | $22.36 | 988703 |
| 2023-11-14 | -6.18 | $22.04 | 1.3M |
| 2023-11-13 | -52.12 | $20.74 | 596668 |
| 2023-11-10 | -50.85 | $20.77 | 644326 |
| 2023-11-09 | -50.85 | $20.77 | 696100 |
| 2023-11-08 | -38.56 | $21.06 | 763100 |
| 2023-11-07 | -31.36 | $21.23 | 645933 |
| 2023-11-06 | -26.69 | $21.34 | 938000 |
| 2023-11-03 | -11.44 | $21.70 | 891500 |
| 2023-11-02 | -39.83 | $21.03 | 990600 |
| 2023-11-01 | -73.31 | $20.24 | 1.1M |
| 2023-10-31 | -64.41 | $20.45 | 889107 |
| 2023-10-30 | -69.07 | $20.34 | 861000 |
| 2023-10-27 | -77.12 | $20.15 | 1.0M |
| 2023-10-26 | -67.37 | $20.38 | 1.2M |
| 2023-10-25 | -85.17 | $19.96 | 1.3M |
| 2023-10-24 | -88.06 | $20.20 | 1.3M |
| 2023-10-23 | -81.82 | $20.44 | 1.2M |
| 2023-10-20 | -74.33 | $20.58 | 1.7M |
| 2023-10-19 | -78.69 | $20.53 | 2.6M |
| 2023-10-18 | -43.17 | $21.18 | 919000 |
| 2023-10-17 | -13.66 | $21.72 | 1.2M |
| 2023-10-16 | -29.82 | $21.34 | 738208 |
| 2023-10-13 | -58.08 | $20.97 | 773704 |
| 2023-10-12 | -44.39 | $21.28 | 625946 |
| 2023-10-11 | -30.62 | $21.59 | 684329 |
| 2023-10-10 | -34.45 | $21.51 | 678644 |
| 2023-10-09 | -45.93 | $21.27 | 740200 |
| 2023-10-06 | -40.18 | $21.45 | 759000 |
| 2023-10-05 | -46.12 | $21.32 | 939300 |
| 2023-10-04 | -64.84 | $20.91 | 895429 |
| 2023-10-03 | -81.47 | $20.62 | 1.5M |
| 2023-10-02 | -94.85 | $20.55 | 799706 |
| 2023-09-29 | -79.92 | $20.94 | 854498 |
| 2023-09-28 | -87.03 | $20.77 | 954746 |
| 2023-09-27 | -98.24 | $20.62 | 709800 |
| 2023-09-26 | -95.10 | $20.91 | 1.2M |
| 2023-09-25 | -81.37 | $21.19 | 636600 |
| 2023-09-22 | -100.00 | $20.95 | 802714 |
| 2023-09-21 | -95.38 | $21.20 | 895045 |
| 2023-09-20 | -99.31 | $21.42 | 587600 |
| 2023-09-19 | -93.28 | $21.60 | 737800 |
| 2023-09-18 | -87.31 | $21.68 | 692738 |
| 2023-09-15 | -59.70 | $22.05 | 2.7M |
| 2023-09-14 | -50.00 | $22.18 | 794000 |
| 2023-09-13 | -81.34 | $21.76 | 939536 |
| 2023-09-12 | -64.74 | $22.06 | 888200 |
| 2023-09-11 | -81.28 | $21.89 | 1.0M |
| 2023-09-08 | -77.38 | $22.01 | 827325 |
| 2023-09-07 | -83.21 | $21.96 | 786800 |
| 2023-09-06 | -80.22 | $22.05 | 895538 |
| 2023-09-05 | -72.16 | $22.32 | 1.0M |
| 2023-09-01 | -56.81 | $22.81 | 852500 |
| 2023-08-31 | -79.06 | $22.18 | 795031 |
| 2023-08-30 | -79.38 | $22.17 | 529925 |
| 2023-08-29 | -76.25 | $22.27 | 428420 |
| 2023-08-28 | -81.56 | $22.10 | 496230 |
| 2023-08-25 | -89.38 | $21.85 | 723306 |
| 2023-08-24 | -87.81 | $21.90 | 541000 |
| 2023-08-23 | -86.88 | $21.93 | 499619 |
| 2023-08-22 | -98.34 | $21.74 | 766636 |
| 2023-08-21 | -94.14 | $22.30 | 661100 |
| 2023-08-18 | -85.94 | $22.57 | 2.1M |
| 2023-08-17 | -93.31 | $22.48 | 671800 |
| 2023-08-16 | -99.29 | $22.44 | 652400 |
| 2023-08-15 | -96.42 | $22.56 | 884300 |
| 2023-08-14 | -80.80 | $23.44 | 794300 |
| 2023-08-11 | -70.09 | $23.68 | 504429 |
| 2023-08-10 | -73.21 | $23.61 | 787600 |
| 2023-08-09 | -58.48 | $23.94 | 677000 |
| 2023-08-08 | -37.05 | $24.42 | 1.2M |
| 2023-08-07 | -39.66 | $24.33 | 646231 |
| 2023-08-04 | -33.20 | $24.40 | 1.1M |
| 2023-08-03 | -26.12 | $24.55 | 881500 |
| 2023-08-02 | -31.68 | $24.29 | 931000 |
| 2023-08-01 | -31.68 | $24.29 | 1.0M |
| 2023-07-31 | -31.02 | $24.31 | 1.0M |
| 2023-07-28 | -36.63 | $24.14 | 821800 |
| 2023-07-27 | -39.60 | $24.05 | 1.8M |
| 2023-07-26 | -38.28 | $24.09 | 2.4M |
| 2023-07-25 | -72.94 | $23.04 | 1.3M |
| 2023-07-24 | -60.71 | $23.38 | 1.0M |
| 2023-07-21 | -50.00 | $23.52 | 1.4M |
| 2023-07-20 | -32.08 | $24.14 | 1.7M |
| 2023-07-19 | -0.31 | $24.98 | 1.7M |
| 2023-07-18 | -0.70 | $24.63 | 1.8M |
| 2023-07-17 | -9.63 | $23.76 | 949411 |
| 2023-07-14 | -31.19 | $23.29 | 747430 |
| 2023-07-13 | -13.45 | $23.72 | 693626 |
| 2023-07-12 | -24.66 | $23.47 | 961844 |
| 2023-07-11 | -35.43 | $23.23 | 597700 |
| 2023-07-10 | -44.39 | $23.03 | 788900 |
| 2023-07-07 | -53.81 | $22.82 | 1.1M |
| 2023-07-06 | -66.67 | $22.57 | 828026 |
| 2023-07-05 | -48.72 | $22.99 | 1.1M |
| 2023-07-03 | -43.16 | $23.12 | 451900 |
| 2023-06-30 | -56.84 | $22.80 | 948042 |
| 2023-06-29 | -40.22 | $23.04 | 951528 |
| 2023-06-28 | -48.33 | $22.68 | 915000 |
| 2023-06-27 | -47.33 | $22.71 | 932627 |
| 2023-06-26 | -56.33 | $22.44 | 741439 |
| 2023-06-23 | -67.67 | $22.10 | 2.2M |
| 2023-06-22 | -61.67 | $22.28 | 879300 |
| 2023-06-21 | -45.67 | $22.76 | 900300 |
| 2023-06-20 | -33.00 | $23.14 | 869207 |
| 2023-06-16 | -22.74 | $23.40 | 2.9M |
| 2023-06-15 | -14.33 | $23.67 | 1.3M |
| 2023-06-14 | -17.30 | $23.54 | 1.2M |
| 2023-06-13 | -6.98 | $23.86 | 830400 |
| 2023-06-12 | -19.39 | $23.31 | 904712 |
| 2023-06-09 | -17.48 | $23.38 | 804785 |
| 2023-06-08 | -8.26 | $23.77 | 789700 |
| 2023-06-07 | -4.13 | $23.95 | 1.7M |
| 2023-06-06 | -6.22 | $23.39 | 1.5M |
| 2023-06-05 | -21.53 | $22.54 | 896827 |
| 2023-06-02 | -1.42 | $23.25 | 1.6M |
| 2023-06-01 | -13.95 | $21.99 | 982300 |
| 2023-05-31 | -34.11 | $21.47 | 1.6M |
| 2023-05-30 | -10.08 | $22.09 | 841910 |
| 2023-05-26 | -11.63 | $22.05 | 785028 |
| 2023-05-25 | -18.99 | $21.86 | 1.2M |
| 2023-05-24 | -33.33 | $21.49 | 860770 |
| 2023-05-23 | -18.22 | $21.88 | 941030 |
| 2023-05-22 | -14.67 | $21.69 | 1.7M |
| 2023-05-19 | -29.78 | $21.35 | 1.0M |
| 2023-05-18 | -8.89 | $21.82 | 1.1M |
| 2023-05-17 | -19.11 | $21.59 | 1.7M |
| 2023-05-16 | -74.22 | $20.35 | 1.3M |
| 2023-05-15 | -60.00 | $20.67 | 1.2M |
| 2023-05-12 | -93.33 | $19.92 | 942506 |
| 2023-05-11 | -85.78 | $20.09 | 1.1M |
| 2023-05-10 | -80.91 | $20.24 | 860740 |
| 2023-05-09 | -77.27 | $20.32 | 765848 |
| 2023-05-08 | -67.27 | $20.54 | 864708 |
| 2023-05-05 | -48.18 | $20.96 | 2.1M |
| 2023-05-04 | -57.73 | $20.75 | 2.9M |
| 2023-05-03 | -67.73 | $20.53 | 1.7M |
| 2023-05-02 | -81.36 | $20.23 | 1.8M |
| 2023-05-01 | -51.02 | $21.27 | 1.1M |
| 2023-04-28 | -17.01 | $21.77 | 1.2M |
| 2023-04-27 | -40.74 | $21.67 | 755400 |
| 2023-04-26 | -70.37 | $21.11 | 994800 |
| 2023-04-25 | -74.60 | $21.03 | 1.3M |
| 2023-04-24 | -53.96 | $21.48 | 996016 |
| 2023-04-21 | -41.09 | $21.74 | 1.1M |
| 2023-04-20 | -36.14 | $21.84 | 999911 |
| 2023-04-19 | -41.58 | $21.73 | 1.3M |
| 2023-04-18 | -84.65 | $20.86 | 2.0M |
| 2023-04-17 | -60.40 | $21.35 | 786500 |
| 2023-04-14 | -93.85 | $20.74 | 865500 |
| 2023-04-13 | -78.70 | $21.21 | 887105 |
| 2023-04-12 | -90.00 | $20.95 | 833232 |
| 2023-04-11 | -76.77 | $21.31 | 1.0M |
| 2023-04-10 | -56.68 | $21.35 | 945000 |
| 2023-04-06 | -62.91 | $21.14 | 1.4M |
| 2023-04-05 | -74.18 | $20.76 | 2.1M |
| 2023-04-04 | -65.63 | $21.10 | 926500 |
| 2023-04-03 | -59.49 | $21.49 | 937311 |
| 2023-03-31 | -59.01 | $21.71 | 1.2M |
| 2023-03-30 | -61.49 | $21.60 | 1.0M |
| 2023-03-29 | -48.65 | $22.17 | 1.1M |
| 2023-03-28 | -51.58 | $22.04 | 1.4M |
| 2023-03-27 | -45.92 | $22.34 | 2.1M |
| 2023-03-24 | -54.08 | $21.97 | 1.7M |
| 2023-03-23 | -68.65 | $21.31 | 1.8M |
| 2023-03-22 | -68.21 | $21.33 | 1.2M |
| 2023-03-21 | -45.92 | $22.34 | 1.5M |
| 2023-03-20 | -64.02 | $21.52 | 1.7M |
| 2023-03-17 | -73.04 | $21.16 | 4.7M |
| 2023-03-16 | -43.31 | $22.56 | 2.2M |
| 2023-03-15 | -62.21 | $21.67 | 2.4M |
| 2023-03-14 | -57.75 | $21.88 | 2.6M |
| 2023-03-13 | -62.85 | $21.64 | 3.6M |
| 2023-03-10 | -72.75 | $21.93 | 1.9M |
| 2023-03-09 | -96.33 | $21.92 | 1.3M |
| 2023-03-08 | -89.86 | $23.12 | 760700 |
| 2023-03-07 | -93.33 | $23.34 | 762400 |
| 2023-03-06 | -71.92 | $23.97 | 849833 |
| 2023-03-03 | -56.58 | $24.22 | 849500 |
| 2023-03-02 | -72.37 | $23.98 | 740500 |
| 2023-03-01 | -51.97 | $24.29 | 1.0M |
| 2023-02-28 | -50.52 | $24.10 | 967628 |
| 2023-02-27 | -40.25 | $24.13 | 532339 |
| 2023-02-24 | -43.33 | $24.04 | 600000 |
| 2023-02-23 | -41.18 | $23.96 | 563125 |
| 2023-02-22 | -39.26 | $23.91 | 901400 |
| 2023-02-21 | -33.22 | $24.07 | 780500 |
| 2023-02-17 | -16.78 | $24.57 | 798300 |
| 2023-02-16 | -27.71 | $24.21 | 714717 |
| 2023-02-15 | -18.30 | $24.50 | 504644 |
| 2023-02-14 | -30.28 | $24.12 | 440000 |
| 2023-02-13 | -17.67 | $24.52 | 466946 |
| 2023-02-10 | -29.65 | $24.14 | 412906 |
| 2023-02-09 | -29.65 | $24.14 | 557332 |
| 2023-02-08 | -14.83 | $24.61 | 566639 |
| 2023-02-07 | -4.42 | $24.94 | 706739 |
| 2023-02-06 | -12.93 | $24.67 | 679800 |
| 2023-02-03 | -3.47 | $24.97 | 912133 |
| 2023-02-02 | -0.33 | $24.92 | 798608 |
| 2023-02-01 | -13.13 | $24.15 | 1.0M |
| 2023-01-31 | -1.99 | $23.87 | 1.1M |
| 2023-01-30 | -27.16 | $23.08 | 1.3M |
| 2023-01-27 | -43.21 | $22.82 | 614317 |
| 2023-01-26 | -49.38 | $22.72 | 566945 |
| 2023-01-25 | -65.43 | $22.46 | 503437 |
| 2023-01-24 | -66.05 | $22.45 | 697303 |
| 2023-01-23 | -71.60 | $22.36 | 901600 |
| 2023-01-20 | -67.28 | $22.43 | 1.1M |
| 2023-01-19 | -77.78 | $22.26 | 715300 |
| 2023-01-18 | -61.11 | $22.53 | 730421 |
| 2023-01-17 | -18.43 | $23.12 | 533345 |
| 2023-01-13 | -4.61 | $23.42 | 536040 |
| 2023-01-12 | -5.66 | $23.35 | 575902 |
| 2023-01-11 | -39.79 | $23.06 | 730800 |
| 2023-01-10 | -50.70 | $22.75 | 503334 |
| 2023-01-09 | -60.21 | $22.48 | 532032 |
| 2023-01-06 | -51.76 | $22.72 | 708704 |
| 2023-01-05 | -76.06 | $22.03 | 565649 |
| 2023-01-04 | -65.65 | $22.36 | 693700 |
| 2023-01-03 | -71.47 | $22.46 | 618300 |
| 2022-12-30 | -65.47 | $22.79 | 565816 |
| 2022-12-29 | -59.91 | $23.05 | 666500 |
| 2022-12-28 | -71.93 | $22.54 | 424300 |
| 2022-12-27 | -67.92 | $22.71 | 407319 |
| 2022-12-23 | -65.09 | $22.83 | 611900 |
| 2022-12-22 | -69.81 | $22.63 | 531500 |
| 2022-12-21 | -63.21 | $22.91 | 804436 |
| 2022-12-20 | -70.99 | $22.58 | 769900 |
| 2022-12-19 | -76.42 | $22.35 | 801536 |
| 2022-12-16 | -76.42 | $22.35 | 4.0M |
| 2022-12-15 | -98.86 | $22.11 | 1.2M |
| 2022-12-14 | -98.01 | $22.89 | 974800 |
| 2022-12-13 | -96.80 | $23.35 | 1.2M |
| 2022-12-12 | -85.00 | $23.99 | 628400 |
| 2022-12-09 | -91.15 | $23.83 | 393919 |
| 2022-12-08 | -88.08 | $23.91 | 454800 |
| 2022-12-07 | -88.08 | $23.91 | 553201 |
| 2022-12-06 | -91.13 | $23.94 | 812124 |
| 2022-12-05 | -84.94 | $24.17 | 935218 |
| 2022-12-02 | -49.11 | $25.37 | 508400 |
| 2022-12-01 | -39.32 | $25.39 | 567900 |
| 2022-11-30 | -36.41 | $25.45 | 1.1M |
| 2022-11-29 | -60.68 | $24.95 | 581200 |
| 2022-11-28 | -61.65 | $24.93 | 645200 |
| 2022-11-25 | -33.98 | $25.50 | 200847 |
| 2022-11-23 | -49.51 | $25.18 | 396800 |
| 2022-11-22 | -50.00 | $25.17 | 563975 |
| 2022-11-21 | -53.70 | $25.04 | 499400 |
| 2022-11-18 | -60.09 | $24.89 | 1.3M |
| 2022-11-17 | -49.45 | $24.85 | 618900 |
| 2022-11-16 | -37.00 | $25.19 | 605033 |
| 2022-11-15 | -17.58 | $25.72 | 937900 |
| 2022-11-14 | -16.12 | $25.76 | 1.0M |
| 2022-11-11 | -11.49 | $25.78 | 1.2M |
| 2022-11-10 | -5.65 | $25.81 | 1.6M |
| 2022-11-09 | -25.10 | $25.00 | 786838 |
| 2022-11-08 | -30.13 | $24.88 | 865500 |
| 2022-11-07 | -20.08 | $25.12 | 701800 |
| 2022-11-04 | -19.25 | $25.14 | 853522 |
| 2022-11-03 | -41.84 | $24.60 | 763800 |
| 2022-11-02 | -40.17 | $24.64 | 1.4M |
| 2022-11-01 | -6.28 | $25.45 | 847107 |
| 2022-10-31 | -4.58 | $25.49 | 974100 |
| 2022-10-28 | -5.18 | $25.38 | 1.3M |
| 2022-10-27 | -32.04 | $24.55 | 755100 |
| 2022-10-26 | -34.95 | $24.46 | 880456 |
| 2022-10-25 | -36.25 | $24.42 | 779022 |
| 2022-10-24 | -39.88 | $24.26 | 1.3M |
| 2022-10-21 | -52.34 | $23.86 | 1.5M |
| 2022-10-20 | -57.32 | $23.70 | 1.4M |
| 2022-10-19 | -15.89 | $25.03 | 1.2M |
| 2022-10-18 | -10.59 | $25.20 | 2.0M |
| 2022-10-17 | -1.12 | $24.97 | 1.6M |
| 2022-10-14 | -27.10 | $24.24 | 1.1M |
| 2022-10-13 | -0.87 | $24.62 | 1.5M |
| 2022-10-12 | -29.85 | $23.74 | 936600 |
| 2022-10-11 | -42.79 | $23.48 | 1.1M |
| 2022-10-10 | -41.79 | $23.50 | 564100 |
| 2022-10-07 | -44.28 | $23.45 | 848905 |
| 2022-10-06 | -20.40 | $23.93 | 755100 |
| 2022-10-05 | -18.91 | $23.96 | 920500 |
| 2022-10-04 | -18.64 | $23.93 | 1.0M |
| 2022-10-03 | -60.45 | $23.01 | 955127 |
| 2022-09-30 | -83.18 | $22.51 | 1.1M |
| 2022-09-29 | -72.73 | $22.74 | 929300 |
| 2022-09-28 | -50.00 | $23.24 | 1.1M |
| 2022-09-27 | -80.00 | $22.58 | 995700 |
| 2022-09-26 | -68.18 | $22.84 | 1.1M |
| 2022-09-23 | -66.04 | $23.04 | 926705 |
| 2022-09-22 | -56.02 | $23.31 | 811000 |
| 2022-09-21 | -41.73 | $23.69 | 828200 |
| 2022-09-20 | -35.25 | $23.94 | 587800 |
| 2022-09-19 | -28.42 | $24.13 | 773170 |
| 2022-09-16 | -49.67 | $23.65 | 2.4M |
| 2022-09-15 | -52.02 | $23.68 | 699800 |
| 2022-09-14 | -62.62 | $23.34 | 712200 |
| 2022-09-13 | -66.28 | $23.30 | 752943 |
| 2022-09-12 | -49.71 | $23.87 | 817200 |
| 2022-09-09 | -58.72 | $23.56 | 710327 |
| 2022-09-08 | -61.05 | $23.48 | 787200 |
| 2022-09-07 | -81.10 | $22.79 | 734427 |
| 2022-09-06 | -97.04 | $22.30 | 912120 |
| 2022-09-02 | -94.91 | $22.97 | 922539 |
| 2022-09-01 | -91.43 | $23.34 | 911400 |
| 2022-08-31 | -96.24 | $23.53 | 1.5M |
| 2022-08-30 | -83.78 | $23.72 | 866926 |
| 2022-08-29 | -88.29 | $23.62 | 795104 |
| 2022-08-26 | -65.96 | $24.03 | 730600 |
| 2022-08-25 | -35.37 | $24.71 | 745907 |
| 2022-08-24 | -42.03 | $24.42 | 745200 |
| 2022-08-23 | -40.07 | $24.43 | 760600 |
| 2022-08-22 | -29.82 | $24.59 | 719200 |
| 2022-08-19 | -18.69 | $24.95 | 775600 |
| 2022-08-18 | -6.76 | $25.34 | 783500 |
| 2022-08-17 | -8.82 | $25.23 | 612129 |
| 2022-08-16 | -1.51 | $25.52 | 1.0M |
| 2022-08-15 | -0.53 | $25.34 | 1.0M |
| 2022-08-12 | 0.00 | $25.00 | 994526 |
| 2022-08-11 | -2.57 | $24.63 | 1.1M |
| 2022-08-10 | -3.43 | $24.36 | 1.1M |
| 2022-08-09 | -5.93 | $24.07 | 990900 |
| 2022-08-08 | -5.41 | $24.09 | 809000 |
| 2022-08-05 | -1.14 | $23.88 | 527300 |
| 2022-08-04 | -7.20 | $23.64 | 550100 |
| 2022-08-03 | -4.90 | $23.72 | 978900 |
| 2022-08-02 | -10.95 | $23.51 | 752023 |
| 2022-08-01 | -4.55 | $23.73 | 842523 |
| 2022-07-29 | -3.00 | $23.60 | 1.3M |
| 2022-07-28 | -1.72 | $23.18 | 877900 |
| 2022-07-27 | -4.81 | $23.09 | 1.7M |
| 2022-07-26 | -0.83 | $22.70 | 869883 |
| 2022-07-25 | -10.64 | $22.42 | 1.1M |
| 2022-07-22 | -15.38 | $22.19 | 1.2M |
| 2022-07-21 | -17.89 | $22.03 | 1.2M |
| 2022-07-20 | -0.92 | $22.40 | 1.4M |
| 2022-07-19 | -8.00 | $22.08 | 1.8M |
| 2022-07-18 | -21.43 | $21.45 | 843000 |
| 2022-07-15 | -29.94 | $21.28 | 1.1M |
| 2022-07-14 | -67.07 | $20.66 | 658530 |
| 2022-07-13 | -50.30 | $20.94 | 971100 |
| 2022-07-12 | -14.97 | $21.53 | 1.1M |
| 2022-07-11 | -28.66 | $21.28 | 789300 |
| 2022-07-08 | -33.17 | $21.50 | 845113 |
| 2022-07-07 | -44.21 | $21.46 | 1.1M |
| 2022-07-06 | -65.81 | $21.04 | 806234 |
| 2022-07-05 | -63.31 | $21.35 | 1.1M |
| 2022-07-01 | -70.71 | $21.10 | 1.0M |
| 2022-06-30 | -80.47 | $20.77 | 1.1M |
| 2022-06-29 | -78.40 | $20.84 | 1.4M |
| 2022-06-28 | -72.19 | $21.05 | 1.3M |
| 2022-06-27 | -59.47 | $21.48 | 1.9M |
| 2022-06-24 | -76.63 | $20.90 | 7.3M |
| 2022-06-23 | -84.02 | $20.65 | 1.5M |
| 2022-06-22 | -78.40 | $20.84 | 2.3M |
| 2022-06-21 | -78.40 | $20.84 | 2.5M |
| 2022-06-17 | -91.28 | $20.35 | 12.3M |
| 2022-06-16 | -86.63 | $20.51 | 3.6M |
| 2022-06-15 | -76.16 | $20.87 | 2.8M |
| 2022-06-14 | -87.50 | $20.48 | 1.5M |
| 2022-06-13 | -85.76 | $20.54 | 1.8M |
| 2022-06-10 | -75.58 | $20.89 | 1.5M |
| 2022-06-09 | -56.56 | $21.42 | 1.4M |
| 2022-06-08 | -35.25 | $22.20 | 1.1M |
| 2022-06-07 | -26.23 | $22.53 | 1.2M |
| 2022-06-06 | -24.32 | $22.60 | 2.3M |
| 2022-06-03 | -1.25 | $22.98 | 1.5M |
| 2022-06-02 | -1.64 | $22.82 | 1.3M |
| 2022-06-01 | -12.50 | $22.42 | 944620 |
| 2022-05-31 | -6.76 | $22.59 | 955400 |
| 2022-05-27 | -8.45 | $22.54 | 926722 |
| 2022-05-26 | -20.61 | $22.18 | 1.0M |
| 2022-05-25 | -35.47 | $21.74 | 1.3M |
| 2022-05-24 | -41.55 | $21.56 | 1.4M |
| 2022-05-23 | -37.16 | $21.69 | 2.1M |
| 2022-05-20 | -73.31 | $20.62 | 1.4M |
| 2022-05-19 | -76.85 | $20.52 | 1.3M |
| 2022-05-18 | -86.77 | $20.35 | 974300 |
| 2022-05-17 | -69.97 | $21.01 | 1.1M |
| 2022-05-16 | -88.30 | $20.29 | 1.1M |
| 2022-05-13 | -83.97 | $20.46 | 1.1M |
| 2022-05-12 | -89.31 | $20.25 | 1.6M |
| 2022-05-11 | -98.06 | $20.22 | 1.3M |
| 2022-05-10 | -86.55 | $20.67 | 1.3M |
| 2022-05-09 | -97.55 | $20.97 | 1.6M |
| 2022-05-06 | -88.64 | $21.42 | 1.3M |
| 2022-05-05 | -78.66 | $21.88 | 1.4M |
| 2022-05-04 | -43.10 | $22.73 | 1.1M |
| 2022-05-03 | -73.64 | $22.00 | 1.6M |
| 2022-05-02 | -78.66 | $21.88 | 1.1M |
| 2022-04-29 | -91.45 | $21.62 | 1.2M |
| 2022-04-28 | -55.13 | $22.47 | 1.1M |
| 2022-04-27 | -76.92 | $21.96 | 863000 |
| 2022-04-26 | -83.76 | $21.80 | 1.3M |
| 2022-04-25 | -50.00 | $22.59 | 1.2M |
| 2022-04-22 | -64.10 | $22.26 | 814926 |
| 2022-04-21 | -43.59 | $22.74 | 1.0M |
| 2022-04-20 | -9.52 | $23.32 | 582220 |
| 2022-04-19 | -21.57 | $23.02 | 721406 |
| 2022-04-18 | -62.75 | $22.18 | 775800 |
| 2022-04-14 | -66.18 | $22.11 | 698533 |
| 2022-04-13 | -68.14 | $22.07 | 676348 |
| 2022-04-12 | -79.56 | $21.88 | 666600 |
| 2022-04-11 | -76.89 | $21.94 | 813644 |
| 2022-04-08 | -85.84 | $21.74 | 754901 |
| 2022-04-07 | -97.35 | $21.48 | 965546 |
| 2022-04-06 | -96.61 | $21.97 | 773100 |
| 2022-04-05 | -78.53 | $22.29 | 887903 |
| 2022-04-04 | -46.41 | $22.58 | 978100 |
| 2022-04-01 | -47.68 | $22.55 | 1.1M |
| 2022-03-31 | -45.57 | $22.60 | 820200 |
| 2022-03-30 | -40.51 | $22.72 | 795500 |
| 2022-03-29 | -15.61 | $23.31 | 564800 |
| 2022-03-28 | -37.55 | $22.79 | 579500 |
| 2022-03-25 | -31.65 | $22.93 | 523600 |
| 2022-03-24 | -59.07 | $22.28 | 471400 |
| 2022-03-23 | -71.31 | $21.99 | 519867 |
| 2022-03-22 | -25.74 | $23.07 | 388727 |
| 2022-03-21 | -29.11 | $22.99 | 633100 |
| 2022-03-18 | -18.14 | $23.25 | 1.7M |
| 2022-03-17 | -23.21 | $23.13 | 476928 |
| 2022-03-16 | -20.07 | $23.46 | 701500 |
| 2022-03-15 | -38.38 | $23.06 | 595729 |
| 2022-03-14 | -43.66 | $22.91 | 786411 |
| 2022-03-11 | -38.44 | $23.12 | 897200 |
| 2022-03-10 | -49.32 | $22.80 | 881823 |
| 2022-03-09 | -67.92 | $22.33 | 626500 |
| 2022-03-08 | -86.79 | $21.73 | 1.1M |
| 2022-03-07 | -99.01 | $21.50 | 734841 |
| 2022-03-04 | -80.00 | $22.29 | 886628 |
| 2022-03-03 | -54.55 | $22.99 | 675900 |
| 2022-03-02 | -48.00 | $23.17 | 531426 |
| 2022-03-01 | -81.45 | $22.25 | 1.0M |
| 2022-02-28 | -39.27 | $23.41 | 755940 |
| 2022-02-25 | -31.64 | $23.62 | 583009 |
| 2022-02-24 | -69.82 | $22.57 | 940500 |
| 2022-02-23 | -88.08 | $22.91 | 496300 |
| 2022-02-22 | -72.20 | $23.25 | 541800 |
| 2022-02-18 | -60.98 | $23.48 | 431100 |
| 2022-02-17 | -73.66 | $23.22 | 470800 |
| 2022-02-16 | -62.04 | $23.91 | 309737 |
| 2022-02-15 | -62.04 | $23.91 | 618700 |
| 2022-02-14 | -74.39 | $23.52 | 541200 |
| 2022-02-11 | -66.16 | $23.79 | 462200 |
| 2022-02-10 | -67.07 | $23.76 | 530933 |
| 2022-02-09 | -60.67 | $23.97 | 440537 |
| 2022-02-08 | -46.34 | $24.44 | 747300 |
| 2022-02-07 | -66.26 | $23.79 | 571608 |
| 2022-02-04 | -70.82 | $23.64 | 430400 |
| 2022-02-03 | -76.90 | $23.44 | 372940 |
| 2022-02-02 | -72.34 | $23.59 | 552600 |
| 2022-02-01 | -65.65 | $23.81 | 532030 |
| 2022-01-31 | -73.25 | $23.56 | 950115 |
| 2022-01-28 | -82.98 | $23.24 | 787817 |
| 2022-01-27 | -92.78 | $23.40 | 697237 |
| 2022-01-26 | -81.20 | $23.94 | 733700 |
| 2022-01-25 | -67.20 | $24.29 | 686142 |
| 2022-01-24 | -56.80 | $24.55 | 729300 |
| 2022-01-21 | -83.61 | $23.93 | 762623 |
| 2022-01-20 | -81.43 | $24.04 | 597300 |
| 2022-01-19 | -46.41 | $24.87 | 787841 |
| 2022-01-18 | -10.32 | $25.68 | 713300 |
| 2022-01-14 | -8.19 | $25.74 | 504500 |
| 2022-01-13 | -9.96 | $25.69 | 495000 |
| 2022-01-12 | -23.49 | $25.31 | 538500 |
| 2022-01-11 | -16.37 | $25.51 | 444024 |
| 2022-01-10 | -18.15 | $25.46 | 564100 |
| 2022-01-07 | -6.76 | $25.78 | 444030 |
| 2022-01-06 | -3.91 | $25.86 | 604028 |
| 2022-01-05 | -22.00 | $25.11 | 643008 |
| 2022-01-04 | -14.00 | $25.31 | 465600 |
| 2022-01-03 | -23.83 | $24.79 | 485700 |
| 2021-12-31 | -44.39 | $24.35 | 281404 |
| 2021-12-30 | -44.39 | $24.35 | 394900 |
| 2021-12-29 | -32.71 | $24.60 | 269733 |
| 2021-12-28 | -35.05 | $24.55 | 353128 |
| 2021-12-27 | -36.45 | $24.52 | 373319 |
| 2021-12-23 | -43.93 | $24.36 | 322447 |
| 2021-12-22 | -66.55 | $24.14 | 766200 |
| 2021-12-21 | -81.41 | $23.74 | 685227 |
| 2021-12-20 | -89.74 | $23.48 | 814910 |
| 2021-12-17 | -87.27 | $23.88 | 2.2M |
| 2021-12-16 | -72.89 | $24.29 | 664739 |
| 2021-12-15 | -73.63 | $24.27 | 795607 |
| 2021-12-14 | -72.89 | $24.29 | 728048 |
| 2021-12-13 | -83.81 | $24.00 | 675700 |
| 2021-12-10 | -75.18 | $24.33 | 265200 |
| 2021-12-09 | -79.53 | $24.24 | 297632 |
| 2021-12-08 | -70.47 | $24.51 | 368912 |
| 2021-12-07 | -71.14 | $24.49 | 409600 |
| 2021-12-06 | -59.80 | $24.84 | 546600 |
| 2021-12-03 | -80.40 | $24.22 | 487508 |
| 2021-12-02 | -62.46 | $24.76 | 606247 |
| 2021-12-01 | -99.67 | $23.64 | 624822 |
| 2021-11-30 | -95.09 | $23.93 | 643900 |
| 2021-11-29 | -77.11 | $24.45 | 520800 |
| 2021-11-26 | -76.62 | $24.28 | 551600 |
| 2021-11-24 | -21.89 | $25.90 | 215519 |
| 2021-11-23 | -15.03 | $26.12 | 680100 |
| 2021-11-22 | -27.75 | $25.68 | 385200 |
| 2021-11-19 | -43.93 | $25.12 | 624700 |
| 2021-11-18 | -25.14 | $25.77 | 365600 |
| 2021-11-17 | -20.52 | $25.93 | 319411 |
| 2021-11-16 | -16.47 | $26.07 | 487447 |
| 2021-11-15 | -10.98 | $26.26 | 500929 |
| 2021-11-12 | -19.08 | $25.98 | 385100 |
| 2021-11-11 | -8.09 | $26.36 | 335944 |
| 2021-11-10 | -15.61 | $26.10 | 375143 |
| 2021-11-09 | -13.47 | $26.17 | 340000 |
| 2021-11-08 | -8.60 | $26.34 | 544818 |
| 2021-11-05 | -6.76 | $26.32 | 736020 |
| 2021-11-04 | -1.98 | $25.62 | 955838 |
| 2021-11-03 | -1.19 | $25.64 | 698732 |
| 2021-11-02 | -13.89 | $24.70 | 483300 |
| 2021-11-01 | -2.22 | $24.91 | 677700 |
| 2021-10-29 | -65.92 | $23.76 | 536000 |
| 2021-10-28 | -81.56 | $23.48 | 462103 |
| 2021-10-27 | -97.77 | $23.19 | 583904 |
| 2021-10-26 | -38.55 | $24.25 | 433841 |
| 2021-10-25 | -23.46 | $24.52 | 453432 |
| 2021-10-22 | -19.35 | $24.52 | 432600 |
| 2021-10-21 | -11.94 | $24.55 | 589200 |
| 2021-10-20 | -3.18 | $24.73 | 664200 |
| 2021-10-19 | -29.75 | $23.86 | 580745 |
| 2021-10-18 | -35.59 | $23.62 | 585100 |
| 2021-10-15 | -25.07 | $23.94 | 642100 |
| 2021-10-14 | -25.92 | $23.91 | 357200 |
| 2021-10-13 | -37.46 | $23.50 | 299600 |
| 2021-10-12 | -28.04 | $23.77 | 499743 |
| 2021-10-11 | -29.31 | $23.69 | 339932 |
| 2021-10-08 | -17.48 | $24.15 | 475411 |
| 2021-10-07 | -17.74 | $24.14 | 652718 |
| 2021-10-06 | -25.19 | $23.85 | 603400 |
| 2021-10-05 | -19.54 | $24.07 | 624023 |
| 2021-10-04 | -13.62 | $24.30 | 636232 |
| 2021-10-01 | -6.77 | $24.52 | 779500 |
| 2021-09-30 | -18.55 | $23.53 | 645243 |
| 2021-09-29 | -3.53 | $23.95 | 486400 |
| 2021-09-28 | -16.01 | $23.51 | 686616 |
| 2021-09-27 | -8.82 | $23.73 | 769821 |
| 2021-09-24 | -13.46 | $22.74 | 654000 |
| 2021-09-23 | -36.54 | $22.26 | 487400 |
| 2021-09-22 | -69.23 | $21.58 | 496800 |
| 2021-09-21 | -71.63 | $21.53 | 548142 |
| 2021-09-20 | -67.31 | $21.62 | 749302 |
| 2021-09-17 | -35.10 | $22.29 | 2.7M |
| 2021-09-16 | -18.75 | $22.63 | 1.0M |
| 2021-09-15 | -5.88 | $22.38 | 1.6M |
| 2021-09-14 | -93.29 | $21.04 | 513100 |
| 2021-09-13 | -73.91 | $21.41 | 438816 |
| 2021-09-10 | -97.83 | $21.08 | 494539 |
| 2021-09-09 | -70.80 | $21.50 | 505900 |
| 2021-09-08 | -70.07 | $21.51 | 532800 |
| 2021-09-07 | -49.64 | $21.79 | 458732 |
| 2021-09-03 | -47.45 | $21.82 | 469541 |
| 2021-09-02 | -56.20 | $21.70 | 477824 |
| 2021-09-01 | -36.13 | $21.91 | 438614 |
| 2021-08-31 | -19.63 | $22.15 | 594245 |
| 2021-08-30 | -33.15 | $21.88 | 515500 |
| 2021-08-27 | -7.87 | $22.33 | 609200 |
| 2021-08-26 | -37.64 | $21.80 | 417300 |
| 2021-08-25 | -13.48 | $22.23 | 585526 |
| 2021-08-24 | -32.02 | $21.90 | 389970 |
| 2021-08-23 | -37.08 | $21.81 | 390700 |
| 2021-08-20 | -43.82 | $21.69 | 447700 |
| 2021-08-19 | -66.29 | $21.29 | 472000 |
| 2021-08-18 | -54.49 | $21.50 | 485938 |
| 2021-08-17 | -37.23 | $21.87 | 483842 |
| 2021-08-16 | -27.66 | $22.05 | 407700 |
| 2021-08-13 | -27.13 | $22.06 | 397300 |
| 2021-08-12 | -35.17 | $22.22 | 631329 |
| 2021-08-11 | -33.59 | $22.43 | 703800 |
| 2021-08-10 | -60.56 | $21.96 | 611800 |
| 2021-08-09 | -69.46 | $21.71 | 532200 |
| 2021-08-06 | -66.38 | $21.87 | 444300 |
| 2021-08-05 | -85.39 | $21.21 | 456545 |
| 2021-08-04 | -95.51 | $20.85 | 436510 |
| 2021-08-03 | -81.74 | $21.34 | 761900 |
| 2021-08-02 | -99.40 | $21.06 | 602432 |
| 2021-07-30 | -97.66 | $21.18 | 573400 |
| 2021-07-29 | -88.31 | $21.56 | 463600 |
| 2021-07-28 | -89.80 | $21.50 | 620100 |
| 2021-07-27 | -95.75 | $21.31 | 587200 |
| 2021-07-26 | -95.72 | $21.56 | 664800 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.94
2026-07-23
Close Price
$30.73
Vol: 1.7MAverage Directional Index - Detailed Analysis
Minimum
8.36
Average
18.28
Maximum
39.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 29.94 | $30.73 | 1.7M |
| 2026-07-22 | 29.15 | $30.39 | 1.8M |
| 2026-07-21 | 28.48 | $30.42 | 2.0M |
| 2026-07-20 | 27.80 | $30.40 | 2.3M |
| 2026-07-17 | 26.80 | $30.84 | 3.2M |
| 2026-07-16 | 25.33 | $30.69 | 4.1M |
| 2026-07-15 | 23.91 | $29.29 | 2.3M |
| 2026-07-14 | 23.33 | $29.00 | 1.6M |
| 2026-07-13 | 22.95 | $29.10 | 1.6M |
| 2026-07-10 | 22.58 | $28.72 | 2.2M |
| 2026-07-09 | 22.48 | $28.63 | 1.3M |
| 2026-07-08 | 22.37 | $28.21 | 2.1M |
| 2026-07-07 | 22.61 | $28.66 | 1.7M |
| 2026-07-06 | 21.91 | $28.74 | 1.3M |
| 2026-07-02 | 21.20 | $28.68 | 1.6M |
| 2026-07-01 | 20.46 | $28.90 | 2.3M |
| 2026-06-30 | 19.73 | $28.55 | 1.9M |
| 2026-06-29 | 19.15 | $28.77 | 3.0M |
| 2026-06-26 | 18.30 | $29.30 | 6.7M |
| 2026-06-25 | 17.30 | $28.71 | 1.7M |
| 2026-06-24 | 16.62 | $28.73 | 1.9M |
| 2026-06-23 | 16.04 | $28.18 | 1.6M |
| 2026-06-22 | 15.89 | $27.78 | 1.7M |
| 2026-06-18 | 15.92 | $27.65 | 3.5M |
| 2026-06-17 | 16.12 | $27.46 | 2.2M |
| 2026-06-16 | 16.32 | $28.00 | 1.4M |
| 2026-06-15 | 15.68 | $27.83 | 1.6M |
| 2026-06-12 | 15.01 | $28.25 | 1.3M |
| 2026-06-11 | 14.51 | $27.85 | 1.7M |
| 2026-06-10 | 14.36 | $27.61 | 1.6M |
| 2026-06-09 | 14.38 | $27.39 | 2.0M |
| 2026-06-08 | 14.40 | $27.04 | 1.5M |
| 2026-06-05 | 14.93 | $27.12 | 1.1M |
| 2026-06-04 | 15.53 | $26.84 | 1.5M |
| 2026-06-03 | 16.06 | $26.15 | 1.6M |
| 2026-06-02 | 16.31 | $26.75 | 1.5M |
| 2026-06-01 | 16.68 | $26.35 | 1.3M |
| 2026-05-29 | 16.62 | $26.76 | 1.7M |
| 2026-05-28 | 17.19 | $26.88 | 1.3M |
| 2026-05-27 | 17.68 | $26.68 | 1.3M |
| 2026-05-26 | 18.34 | $26.79 | 1.5M |
| 2026-05-22 | 19.02 | $26.61 | 1.2M |
| 2026-05-21 | 19.55 | $26.60 | 1.6M |
| 2026-05-20 | 19.95 | $26.58 | 1.6M |
| 2026-05-19 | 20.38 | $26.11 | 1.4M |
| 2026-05-18 | 20.15 | $26.09 | 1.1M |
| 2026-05-15 | 19.86 | $25.68 | 1.7M |
| 2026-05-14 | 19.26 | $25.85 | 1.3M |
| 2026-05-13 | 18.88 | $25.76 | 1.6M |
| 2026-05-12 | 18.25 | $26.28 | 1.4M |
| 2026-05-11 | 17.71 | $26.25 | 1.9M |
| 2026-05-08 | 17.40 | $26.76 | 1.3M |
| 2026-05-07 | 17.51 | $26.84 | 1.3M |
| 2026-05-06 | 17.81 | $27.03 | 1.4M |
| 2026-05-05 | 18.19 | $26.70 | 1.1M |
| 2026-05-04 | 17.96 | $26.54 | 1.2M |
| 2026-05-01 | 17.72 | $26.74 | 963812 |
| 2026-04-30 | 17.66 | $26.87 | 1.5M |
| 2026-04-29 | 17.54 | $26.51 | 1.5M |
| 2026-04-28 | 17.51 | $27.05 | 1.3M |
| 2026-04-27 | 17.94 | $26.78 | 1.7M |
| 2026-04-24 | 17.90 | $26.46 | 2.2M |
| 2026-04-23 | 17.78 | $26.82 | 2.4M |
| 2026-04-22 | 17.76 | $26.68 | 1.4M |
| 2026-04-21 | 17.80 | $26.86 | 2.1M |
| 2026-04-20 | 18.01 | $27.18 | 3.1M |
| 2026-04-17 | 18.06 | $26.89 | 2.5M |
| 2026-04-16 | 18.08 | $26.74 | 2.8M |
| 2026-04-15 | 18.09 | $27.67 | 1.7M |
| 2026-04-14 | 18.80 | $27.96 | 1.4M |
| 2026-04-13 | 19.38 | $28.22 | 1.2M |
| 2026-04-10 | 19.99 | $27.99 | 1.2M |
| 2026-04-09 | 20.35 | $28.57 | 1.2M |
| 2026-04-08 | 20.72 | $28.15 | 1.4M |
| 2026-04-07 | 21.34 | $27.44 | 1.0M |
| 2026-04-06 | 22.14 | $27.41 | 1.0M |
| 2026-04-02 | 22.91 | $27.17 | 1.0M |
| 2026-04-01 | 23.41 | $27.20 | 962600 |
| 2026-03-31 | 24.11 | $26.93 | 1.4M |
| 2026-03-30 | 24.43 | $26.47 | 1.2M |
| 2026-03-27 | 24.37 | $26.43 | 1.4M |
| 2026-03-26 | 24.29 | $26.73 | 1.2M |
| 2026-03-25 | 24.22 | $26.62 | 1.1M |
| 2026-03-24 | 24.15 | $26.60 | 1.1M |
| 2026-03-23 | 24.07 | $26.51 | 1.8M |
| 2026-03-20 | 24.14 | $26.12 | 3.2M |
| 2026-03-19 | 23.29 | $26.12 | 1.5M |
| 2026-03-18 | 22.40 | $26.02 | 1.4M |
| 2026-03-17 | 21.59 | $26.42 | 1.2M |
| 2026-03-16 | 20.86 | $26.37 | 1.0M |
| 2026-03-13 | 20.19 | $26.31 | 1.5M |
| 2026-03-12 | 19.31 | $26.33 | 1.5M |
| 2026-03-11 | 18.11 | $26.32 | 1.2M |
| 2026-03-10 | 17.05 | $26.70 | 1.5M |
| 2026-03-09 | 16.11 | $26.95 | 2.1M |
| 2026-03-06 | 14.90 | $26.96 | 1.4M |
| 2026-03-05 | 13.82 | $27.58 | 1.5M |
| 2026-03-04 | 13.28 | $28.02 | 1.5M |
| 2026-03-03 | 12.89 | $27.84 | 1.5M |
| 2026-03-02 | 12.42 | $27.97 | 2.4M |
| 2026-02-27 | 11.93 | $27.46 | 2.4M |
| 2026-02-26 | 11.62 | $28.87 | 1.1M |
| 2026-02-25 | 11.99 | $28.65 | 1.2M |
| 2026-02-24 | 12.39 | $28.28 | 1.3M |
| 2026-02-23 | 12.56 | $28.29 | 1.5M |
| 2026-02-20 | 12.73 | $29.40 | 1.5M |
| 2026-02-19 | 13.10 | $29.19 | 917500 |
| 2026-02-18 | 13.71 | $29.16 | 1.2M |
| 2026-02-17 | 14.02 | $29.44 | 1.1M |
| 2026-02-13 | 14.18 | $29.35 | 907136 |
| 2026-02-12 | 14.57 | $29.47 | 1.6M |
| 2026-02-11 | 14.99 | $29.71 | 1.0M |
| 2026-02-10 | 14.77 | $30.14 | 943123 |
| 2026-02-09 | 14.15 | $30.26 | 1.1M |
| 2026-02-06 | 13.05 | $30.59 | 1.4M |
| 2026-02-05 | 11.90 | $30.08 | 1.1M |
| 2026-02-04 | 11.08 | $29.96 | 1.2M |
| 2026-02-03 | 10.22 | $29.47 | 1.4M |
| 2026-02-02 | 9.73 | $29.21 | 1.2M |
| 2026-01-30 | 9.50 | $28.90 | 3.7M |
| 2026-01-29 | 9.63 | $28.94 | 1.6M |
| 2026-01-28 | 9.83 | $28.31 | 1.1M |
| 2026-01-27 | 10.32 | $28.62 | 845300 |
| 2026-01-26 | 10.60 | $28.54 | 1.2M |
| 2026-01-23 | 11.03 | $28.35 | 1.2M |
| 2026-01-22 | 11.34 | $29.32 | 1.2M |
| 2026-01-21 | 10.51 | $29.44 | 1.4M |
| 2026-01-20 | 9.80 | $28.50 | 1.1M |
| 2026-01-16 | 9.68 | $28.94 | 1.8M |
| 2026-01-15 | 9.14 | $28.87 | 1.9M |
| 2026-01-14 | 8.57 | $28.61 | 2.1M |
| 2026-01-13 | 8.76 | $28.06 | 953827 |
| 2026-01-12 | 8.91 | $28.28 | 1.6M |
| 2026-01-09 | 9.09 | $28.45 | 1.1M |
| 2026-01-08 | 9.29 | $28.75 | 1.0M |
| 2026-01-07 | 9.51 | $28.33 | 910300 |
| 2026-01-06 | 9.71 | $28.52 | 1.2M |
| 2026-01-05 | 9.84 | $28.09 | 1.1M |
| 2026-01-02 | 9.97 | $27.91 | 1.4M |
| 2025-12-31 | 9.31 | $27.78 | 951527 |
| 2025-12-30 | 8.94 | $27.99 | 968943 |
| 2025-12-29 | 8.78 | $28.14 | 1.2M |
| 2025-12-26 | 8.78 | $28.36 | 996900 |
| 2025-12-24 | 9.17 | $28.41 | 419100 |
| 2025-12-23 | 9.53 | $28.28 | 1.1M |
| 2025-12-22 | 10.01 | $28.62 | 857500 |
| 2025-12-19 | 10.31 | $28.45 | 4.1M |
| 2025-12-18 | 10.63 | $28.70 | 1.2M |
| 2025-12-17 | 10.48 | $28.88 | 1.5M |
| 2025-12-16 | 10.35 | $28.70 | 1.6M |
| 2025-12-15 | 10.35 | $28.75 | 1.1M |
| 2025-12-12 | 10.27 | $28.73 | 1.4M |
| 2025-12-11 | 10.45 | $28.62 | 1.6M |
| 2025-12-10 | 10.63 | $28.59 | 3.1M |
| 2025-12-09 | 11.19 | $27.82 | 1.6M |
| 2025-12-08 | 11.78 | $28.40 | 1.2M |
| 2025-12-05 | 11.63 | $28.39 | 666600 |
| 2025-12-04 | 11.74 | $28.52 | 1.0M |
| 2025-12-03 | 11.77 | $28.46 | 1.2M |
| 2025-12-02 | 11.91 | $27.96 | 949942 |
| 2025-12-01 | 11.90 | $28.30 | 828000 |
| 2025-11-28 | 11.96 | $28.06 | 452032 |
| 2025-11-26 | 11.72 | $28.18 | 758400 |
| 2025-11-25 | 11.28 | $28.40 | 895531 |
| 2025-11-24 | 10.83 | $27.80 | 1.2M |
| 2025-11-21 | 10.94 | $27.89 | 1.4M |
| 2025-11-20 | 11.05 | $26.92 | 834800 |
| 2025-11-19 | 11.48 | $27.09 | 1.1M |
| 2025-11-18 | 11.49 | $26.64 | 920000 |
| 2025-11-17 | 10.95 | $26.23 | 928200 |
| 2025-11-14 | 10.42 | $27.29 | 802839 |
| 2025-11-13 | 10.41 | $27.16 | 784842 |
| 2025-11-12 | 10.67 | $27.36 | 738600 |
| 2025-11-11 | 11.12 | $27.58 | 738814 |
| 2025-11-10 | 11.67 | $27.55 | 667700 |
| 2025-11-07 | 12.24 | $27.48 | 730849 |
| 2025-11-06 | 12.71 | $27.09 | 802000 |
| 2025-11-05 | 12.92 | $27.10 | 857100 |
| 2025-11-04 | 13.13 | $27.02 | 1.1M |
| 2025-11-03 | 12.87 | $27.04 | 1.1M |
| 2025-10-31 | 12.56 | $26.71 | 1.3M |
| 2025-10-30 | 11.93 | $26.72 | 1.1M |
| 2025-10-29 | 11.35 | $26.63 | 1.3M |
| 2025-10-28 | 10.80 | $27.11 | 668748 |
| 2025-10-27 | 10.68 | $27.35 | 773530 |
| 2025-10-24 | 10.77 | $27.37 | 1.2M |
| 2025-10-23 | 10.86 | $27.19 | 1.2M |
| 2025-10-22 | 10.61 | $27.04 | 1.1M |
| 2025-10-21 | 10.47 | $27.18 | 847100 |
| 2025-10-20 | 10.44 | $27.35 | 1.0M |
| 2025-10-17 | 10.42 | $27.15 | 2.2M |
| 2025-10-16 | 10.19 | $26.52 | 1.9M |
| 2025-10-15 | 9.95 | $27.45 | 1.6M |
| 2025-10-14 | 10.33 | $28.34 | 1.4M |
| 2025-10-13 | 10.86 | $27.15 | 971500 |
| 2025-10-10 | 10.11 | $26.72 | 1.1M |
| 2025-10-09 | 9.33 | $27.80 | 954200 |
| 2025-10-08 | 9.46 | $28.06 | 1.3M |
| 2025-10-07 | 9.65 | $27.90 | 929300 |
| 2025-10-06 | 9.99 | $28.20 | 1.4M |
| 2025-10-03 | 10.52 | $28.10 | 833712 |
| 2025-10-02 | 10.75 | $28.01 | 817422 |
| 2025-10-01 | 10.80 | $28.17 | 742900 |
| 2025-09-30 | 10.92 | $28.30 | 896517 |
| 2025-09-29 | 11.12 | $28.39 | 734100 |
| 2025-09-26 | 11.69 | $28.77 | 773734 |
| 2025-09-25 | 12.01 | $28.57 | 1.1M |
| 2025-09-24 | 12.63 | $28.57 | 1.1M |
| 2025-09-23 | 13.13 | $28.73 | 1.1M |
| 2025-09-22 | 13.41 | $28.95 | 990420 |
| 2025-09-19 | 13.61 | $29.28 | 3.4M |
| 2025-09-18 | 13.39 | $29.76 | 997000 |
| 2025-09-17 | 13.15 | $29.14 | 1.3M |
| 2025-09-16 | 12.90 | $28.97 | 830844 |
| 2025-09-15 | 13.09 | $29.38 | 1.3M |
| 2025-09-12 | 12.66 | $29.87 | 1.6M |
| 2025-09-11 | 12.41 | $29.39 | 937323 |
| 2025-09-10 | 12.60 | $29.51 | 934100 |
| 2025-09-09 | 12.80 | $29.22 | 671100 |
| 2025-09-08 | 12.90 | $29.62 | 857545 |
| 2025-09-05 | 12.74 | $29.86 | 1.1M |
| 2025-09-04 | 12.28 | $30.09 | 897800 |
| 2025-09-03 | 12.11 | $29.49 | 688300 |
| 2025-09-02 | 12.24 | $29.50 | 670900 |
| 2025-08-29 | 12.56 | $29.76 | 880720 |
| 2025-08-28 | 12.41 | $29.77 | 891300 |
| 2025-08-27 | 12.25 | $30.05 | 1.1M |
| 2025-08-26 | 11.93 | $29.92 | 864400 |
| 2025-08-25 | 11.69 | $29.72 | 586819 |
| 2025-08-22 | 11.26 | $29.95 | 1.3M |
| 2025-08-21 | 10.80 | $28.60 | 404446 |
| 2025-08-20 | 11.32 | $28.76 | 750700 |
| 2025-08-19 | 11.89 | $28.67 | 711411 |
| 2025-08-18 | 12.43 | $28.47 | 670500 |
| 2025-08-15 | 12.67 | $28.22 | 700900 |
| 2025-08-14 | 13.05 | $28.84 | 799901 |
| 2025-08-13 | 13.70 | $28.82 | 850500 |
| 2025-08-12 | 14.34 | $28.62 | 793200 |
| 2025-08-11 | 14.85 | $27.70 | 821521 |
| 2025-08-08 | 14.42 | $27.68 | 567729 |
| 2025-08-07 | 13.98 | $27.55 | 775701 |
| 2025-08-06 | 13.51 | $27.71 | 554203 |
| 2025-08-05 | 13.17 | $28.00 | 999700 |
| 2025-08-04 | 12.77 | $27.93 | 941700 |
| 2025-08-01 | 12.42 | $27.60 | 1.2M |
| 2025-07-31 | 12.01 | $28.16 | 1.0M |
| 2025-07-30 | 12.15 | $28.34 | 972630 |
| 2025-07-29 | 12.46 | $28.74 | 722542 |
| 2025-07-28 | 13.11 | $28.92 | 895247 |
| 2025-07-25 | 13.56 | $28.67 | 965400 |
| 2025-07-24 | 13.92 | $28.81 | 1.6M |
| 2025-07-23 | 14.62 | $29.48 | 736409 |
| 2025-07-22 | 14.82 | $29.71 | 1.1M |
| 2025-07-21 | 14.75 | $29.85 | 1.1M |
| 2025-07-18 | 14.52 | $30.19 | 2.0M |
| 2025-07-17 | 14.43 | $29.13 | 2.1M |
| 2025-07-16 | 14.75 | $28.52 | 1.6M |
| 2025-07-15 | 15.10 | $28.50 | 1.2M |
| 2025-07-14 | 15.85 | $29.51 | 977200 |
| 2025-07-11 | 15.80 | $29.35 | 918900 |
| 2025-07-10 | 15.68 | $29.75 | 990000 |
| 2025-07-09 | 15.35 | $29.68 | 864232 |
| 2025-07-08 | 14.93 | $29.73 | 1.2M |
| 2025-07-07 | 14.51 | $29.39 | 902045 |
| 2025-07-03 | 14.08 | $29.81 | 661300 |
| 2025-07-02 | 13.14 | $29.52 | 1.4M |
| 2025-07-01 | 12.44 | $29.36 | 1.0M |
| 2025-06-30 | 11.73 | $28.46 | 949300 |
| 2025-06-27 | 11.61 | $28.56 | 1.9M |
| 2025-06-26 | 11.45 | $28.64 | 1.0M |
| 2025-06-25 | 11.34 | $28.18 | 1.3M |
| 2025-06-24 | 11.54 | $28.34 | 1.2M |
| 2025-06-23 | 11.64 | $28.11 | 1.2M |
| 2025-06-20 | 12.18 | $27.63 | 1.8M |
| 2025-06-18 | 12.63 | $27.57 | 716100 |
| 2025-06-17 | 13.03 | $27.44 | 816400 |
| 2025-06-16 | 13.36 | $27.62 | 746200 |
| 2025-06-13 | 13.92 | $27.58 | 760829 |
| 2025-06-12 | 14.47 | $28.24 | 548929 |
| 2025-06-11 | 15.06 | $28.41 | 540221 |
| 2025-06-10 | 15.32 | $28.89 | 475937 |
| 2025-06-09 | 15.31 | $28.57 | 629700 |
| 2025-06-06 | 15.36 | $28.44 | 647037 |
| 2025-06-05 | 15.80 | $27.84 | 629631 |
| 2025-06-04 | 16.64 | $27.98 | 692000 |
| 2025-06-03 | 17.28 | $28.36 | 720935 |
| 2025-06-02 | 18.05 | $28.12 | 537414 |
| 2025-05-30 | 18.97 | $28.29 | 746800 |
| 2025-05-29 | 19.56 | $28.48 | 505641 |
| 2025-05-28 | 20.18 | $28.29 | 663526 |
| 2025-05-27 | 20.66 | $28.77 | 745500 |
| 2025-05-23 | 21.23 | $28.08 | 603829 |
| 2025-05-22 | 22.30 | $28.21 | 719718 |
| 2025-05-21 | 23.02 | $28.20 | 560012 |
| 2025-05-20 | 23.61 | $29.10 | 536513 |
| 2025-05-19 | 23.34 | $29.21 | 694600 |
| 2025-05-16 | 23.08 | $29.32 | 855617 |
| 2025-05-15 | 22.72 | $29.38 | 553300 |
| 2025-05-14 | 22.29 | $29.20 | 638200 |
| 2025-05-13 | 21.88 | $29.62 | 706300 |
| 2025-05-12 | 21.05 | $29.57 | 935200 |
| 2025-05-09 | 20.06 | $28.59 | 485000 |
| 2025-05-08 | 19.62 | $28.71 | 616103 |
| 2025-05-07 | 19.16 | $28.22 | 600928 |
| 2025-05-06 | 18.89 | $28.21 | 545907 |
| 2025-05-05 | 18.67 | $28.36 | 716800 |
| 2025-05-02 | 18.16 | $28.56 | 787710 |
| 2025-05-01 | 17.64 | $28.04 | 948123 |
| 2025-04-30 | 17.30 | $27.75 | 939000 |
| 2025-04-29 | 17.15 | $27.96 | 773100 |
| 2025-04-28 | 16.78 | $27.90 | 781613 |
| 2025-04-25 | 16.47 | $27.69 | 717437 |
| 2025-04-24 | 16.28 | $27.82 | 931605 |
| 2025-04-23 | 16.08 | $27.52 | 1.1M |
| 2025-04-22 | 15.79 | $27.23 | 998160 |
| 2025-04-21 | 16.08 | $26.32 | 1.2M |
| 2025-04-17 | 16.92 | $26.46 | 1.7M |
| 2025-04-16 | 17.65 | $25.98 | 1.2M |
| 2025-04-15 | 18.15 | $26.10 | 819287 |
| 2025-04-14 | 18.68 | $25.78 | 1.0M |
| 2025-04-11 | 18.90 | $25.23 | 1.6M |
| 2025-04-10 | 18.84 | $25.20 | 1.3M |
| 2025-04-09 | 18.77 | $26.69 | 1.7M |
| 2025-04-08 | 18.70 | $25.05 | 1.4M |
| 2025-04-07 | 17.94 | $25.12 | 1.7M |
| 2025-04-04 | 17.14 | $25.12 | 1.6M |
| 2025-04-03 | 15.07 | $25.83 | 1.6M |
| 2025-04-02 | 13.49 | $28.38 | 968900 |
| 2025-04-01 | 13.17 | $28.22 | 896734 |
| 2025-03-31 | 12.84 | $28.27 | 1.0M |
| 2025-03-28 | 12.45 | $28.14 | 581828 |
| 2025-03-27 | 12.33 | $28.57 | 991500 |
| 2025-03-26 | 12.56 | $28.70 | 707100 |
| 2025-03-25 | 12.98 | $28.49 | 966900 |
| 2025-03-24 | 13.17 | $28.66 | 843000 |
| 2025-03-21 | 13.37 | $28.00 | 4.7M |
| 2025-03-20 | 12.95 | $28.11 | 1.1M |
| 2025-03-19 | 12.86 | $28.61 | 1.1M |
| 2025-03-18 | 12.84 | $28.36 | 1.0M |
| 2025-03-17 | 12.71 | $28.56 | 920235 |
| 2025-03-14 | 12.70 | $28.38 | 888000 |
| 2025-03-13 | 12.38 | $27.89 | 915908 |
| 2025-03-12 | 11.99 | $27.89 | 891105 |
| 2025-03-11 | 11.37 | $27.68 | 880614 |
| 2025-03-10 | 10.78 | $28.22 | 1.4M |
| 2025-03-07 | 10.50 | $28.88 | 1.0M |
| 2025-03-06 | 10.34 | $28.72 | 1.1M |
| 2025-03-05 | 10.28 | $28.93 | 1.1M |
| 2025-03-04 | 10.30 | $28.98 | 1.5M |
| 2025-03-03 | 10.54 | $30.03 | 1.1M |
| 2025-02-28 | 10.41 | $29.95 | 1.0M |
| 2025-02-27 | 10.94 | $29.35 | 682600 |
| 2025-02-26 | 11.21 | $29.31 | 717100 |
| 2025-02-25 | 11.22 | $29.25 | 1.0M |
| 2025-02-24 | 11.27 | $29.18 | 773500 |
| 2025-02-21 | 11.38 | $29.46 | 1.1M |
| 2025-02-20 | 11.67 | $29.84 | 1.3M |
| 2025-02-19 | 12.19 | $30.05 | 982200 |
| 2025-02-18 | 12.78 | $30.15 | 981916 |
| 2025-02-14 | 13.27 | $29.97 | 1.0M |
| 2025-02-13 | 13.79 | $30.49 | 902403 |
| 2025-02-12 | 14.13 | $30.40 | 737200 |
| 2025-02-11 | 14.21 | $31.23 | 893150 |
| 2025-02-10 | 14.29 | $30.49 | 794212 |
| 2025-02-07 | 14.67 | $30.84 | 806200 |
| 2025-02-06 | 15.01 | $31.19 | 877000 |
| 2025-02-05 | 14.98 | $30.91 | 786200 |
| 2025-02-04 | 15.14 | $30.45 | 731700 |
| 2025-02-03 | 15.63 | $29.92 | 1.7M |
| 2025-01-31 | 16.40 | $30.19 | 1.7M |
| 2025-01-30 | 16.66 | $30.29 | 938642 |
| 2025-01-29 | 16.75 | $30.21 | 982710 |
| 2025-01-28 | 16.86 | $30.45 | 1.0M |
| 2025-01-27 | 16.84 | $30.46 | 918333 |
| 2025-01-24 | 16.86 | $30.06 | 946515 |
| 2025-01-23 | 17.15 | $30.04 | 1.2M |
| 2025-01-22 | 17.42 | $29.84 | 2.0M |
| 2025-01-21 | 17.75 | $30.09 | 1.4M |
| 2025-01-17 | 17.90 | $30.40 | 1.8M |
| 2025-01-16 | 18.28 | $29.44 | 2.0M |
| 2025-01-15 | 19.19 | $29.11 | 1.2M |
| 2025-01-14 | 19.85 | $28.46 | 1.2M |
| 2025-01-13 | 20.51 | $27.57 | 1.4M |
| 2025-01-10 | 20.41 | $27.23 | 1.7M |
| 2025-01-08 | 20.27 | $27.99 | 934300 |
| 2025-01-07 | 20.48 | $27.91 | 1.1M |
| 2025-01-06 | 20.72 | $28.12 | 976131 |
| 2025-01-03 | 21.34 | $28.25 | 672300 |
| 2025-01-02 | 21.37 | $27.81 | 548500 |
| 2024-12-31 | 21.60 | $28.30 | 657000 |
| 2024-12-30 | 22.22 | $28.32 | 458800 |
| 2024-12-27 | 22.77 | $28.41 | 573800 |
| 2024-12-26 | 23.48 | $28.77 | 468947 |
| 2024-12-24 | 24.23 | $28.51 | 325300 |
| 2024-12-23 | 24.68 | $28.29 | 819743 |
| 2024-12-20 | 24.95 | $28.09 | 4.2M |
| 2024-12-19 | 25.24 | $28.11 | 1.1M |
| 2024-12-18 | 25.70 | $28.35 | 1.2M |
| 2024-12-17 | 26.28 | $29.77 | 1.1M |
| 2024-12-16 | 27.41 | $30.46 | 804113 |
| 2024-12-13 | 28.05 | $30.35 | 606048 |
| 2024-12-12 | 28.86 | $30.33 | 595822 |
| 2024-12-11 | 29.55 | $30.62 | 687130 |
| 2024-12-10 | 29.98 | $30.48 | 747700 |
| 2024-12-09 | 30.57 | $30.41 | 875000 |
| 2024-12-06 | 30.93 | $31.01 | 509400 |
| 2024-12-05 | 30.84 | $31.01 | 587900 |
| 2024-12-04 | 30.57 | $31.26 | 736000 |
| 2024-12-03 | 30.36 | $31.19 | 609600 |
| 2024-12-02 | 29.96 | $31.51 | 825919 |
| 2024-11-29 | 29.34 | $31.76 | 576500 |
| 2024-11-27 | 28.59 | $31.76 | 717600 |
| 2024-11-26 | 27.48 | $32.09 | 811138 |
| 2024-11-25 | 26.38 | $32.06 | 1.4M |
| 2024-11-22 | 25.08 | $31.66 | 876105 |
| 2024-11-21 | 24.15 | $30.75 | 800000 |
| 2024-11-20 | 23.51 | $30.48 | 651925 |
| 2024-11-19 | 22.96 | $30.74 | 828500 |
| 2024-11-18 | 22.39 | $30.62 | 1.0M |
| 2024-11-15 | 21.42 | $30.84 | 1.0M |
| 2024-11-14 | 20.39 | $30.63 | 783400 |
| 2024-11-13 | 19.21 | $30.80 | 1.4M |
| 2024-11-12 | 17.86 | $31.25 | 2.4M |
| 2024-11-11 | 16.33 | $30.95 | 986738 |
| 2024-11-08 | 14.73 | $29.84 | 1.2M |
| 2024-11-07 | 13.51 | $29.41 | 1.4M |
| 2024-11-06 | 12.05 | $30.77 | 2.9M |
| 2024-11-05 | 10.51 | $27.37 | 649907 |
| 2024-11-04 | 10.92 | $26.94 | 569500 |
| 2024-11-01 | 11.49 | $27.16 | 757200 |
| 2024-10-31 | 11.59 | $27.29 | 756735 |
| 2024-10-30 | 11.54 | $27.66 | 986800 |
| 2024-10-29 | 11.22 | $27.64 | 921100 |
| 2024-10-28 | 11.25 | $27.97 | 1.0M |
| 2024-10-25 | 11.29 | $26.87 | 719301 |
| 2024-10-24 | 11.81 | $27.15 | 999400 |
| 2024-10-23 | 12.25 | $27.06 | 1.2M |
| 2024-10-22 | 12.60 | $26.75 | 1.2M |
| 2024-10-21 | 12.62 | $26.50 | 1.4M |
| 2024-10-18 | 12.53 | $26.69 | 1.1M |
| 2024-10-17 | 12.75 | $26.98 | 1.1M |
| 2024-10-16 | 12.98 | $27.45 | 1.1M |
| 2024-10-15 | 12.79 | $27.18 | 1.1M |
| 2024-10-14 | 12.59 | $26.91 | 893800 |
| 2024-10-11 | 12.97 | $26.95 | 1.1M |
| 2024-10-10 | 13.50 | $26.25 | 849511 |
| 2024-10-09 | 13.61 | $26.37 | 868300 |
| 2024-10-08 | 13.73 | $26.00 | 554500 |
| 2024-10-07 | 13.91 | $26.27 | 602900 |
| 2024-10-04 | 14.27 | $26.51 | 666303 |
| 2024-10-03 | 14.80 | $26.04 | 537000 |
| 2024-10-02 | 14.83 | $26.07 | 567312 |
| 2024-10-01 | 15.08 | $26.24 | 1.0M |
| 2024-09-30 | 15.49 | $27.09 | 880528 |
| 2024-09-27 | 16.25 | $26.83 | 669500 |
| 2024-09-26 | 16.84 | $26.82 | 707540 |
| 2024-09-25 | 17.68 | $26.64 | 747643 |
| 2024-09-24 | 18.57 | $27.09 | 716234 |
| 2024-09-23 | 19.05 | $27.56 | 753123 |
| 2024-09-20 | 19.18 | $27.43 | 3.2M |
| 2024-09-19 | 19.22 | $28.06 | 856100 |
| 2024-09-18 | 19.07 | $27.38 | 1.1M |
| 2024-09-17 | 18.92 | $27.27 | 763700 |
| 2024-09-16 | 19.03 | $27.11 | 826004 |
| 2024-09-13 | 19.53 | $26.93 | 850700 |
| 2024-09-12 | 20.39 | $26.50 | 613023 |
| 2024-09-11 | 21.23 | $26.49 | 748711 |
| 2024-09-10 | 22.04 | $26.70 | 804100 |
| 2024-09-09 | 23.13 | $26.74 | 726103 |
| 2024-09-06 | 23.84 | $26.75 | 679200 |
| 2024-09-05 | 24.53 | $27.18 | 576700 |
| 2024-09-04 | 24.70 | $27.48 | 552400 |
| 2024-09-03 | 24.60 | $27.78 | 796300 |
| 2024-08-30 | 24.39 | $27.84 | 576000 |
| 2024-08-29 | 24.05 | $27.65 | 465304 |
| 2024-08-28 | 23.69 | $27.67 | 455509 |
| 2024-08-27 | 23.40 | $27.48 | 530643 |
| 2024-08-26 | 23.26 | $27.60 | 763900 |
| 2024-08-23 | 22.69 | $27.89 | 1.2M |
| 2024-08-22 | 22.09 | $26.82 | 552300 |
| 2024-08-21 | 22.27 | $26.69 | 427027 |
| 2024-08-20 | 22.67 | $26.51 | 537200 |
| 2024-08-19 | 23.02 | $26.80 | 649426 |
| 2024-08-16 | 23.35 | $26.45 | 1.1M |
| 2024-08-15 | 23.77 | $26.17 | 1.0M |
| 2024-08-14 | 24.46 | $25.63 | 806910 |
| 2024-08-13 | 25.62 | $25.94 | 763000 |
| 2024-08-12 | 26.80 | $25.74 | 599402 |
| 2024-08-09 | 27.92 | $26.02 | 628400 |
| 2024-08-08 | 29.37 | $26.08 | 658900 |
| 2024-08-07 | 30.89 | $25.71 | 776532 |
| 2024-08-06 | 32.49 | $25.81 | 983200 |
| 2024-08-05 | 34.13 | $25.72 | 1.9M |
| 2024-08-02 | 35.73 | $26.63 | 1.9M |
| 2024-08-01 | 36.78 | $27.40 | 1.7M |
| 2024-07-31 | 37.05 | $28.33 | 1.4M |
| 2024-07-30 | 35.55 | $28.83 | 1.5M |
| 2024-07-29 | 34.00 | $28.12 | 893246 |
| 2024-07-26 | 32.45 | $28.56 | 1.2M |
| 2024-07-25 | 30.62 | $28.33 | 1.8M |
| 2024-07-24 | 28.78 | $27.69 | 1.6M |
| 2024-07-23 | 26.88 | $28.07 | 1.5M |
| 2024-07-22 | 24.97 | $27.66 | 1.4M |
| 2024-07-19 | 23.12 | $27.14 | 1.7M |
| 2024-07-18 | 21.35 | $26.67 | 2.1M |
| 2024-07-17 | 19.48 | $26.80 | 1.9M |
| 2024-07-16 | 17.68 | $26.65 | 2.4M |
| 2024-07-15 | 15.93 | $25.50 | 1.6M |
| 2024-07-12 | 14.73 | $24.84 | 1.5M |
| 2024-07-11 | 13.84 | $24.91 | 1.3M |
| 2024-07-10 | 13.01 | $24.30 | 736400 |
| 2024-07-09 | 12.79 | $23.91 | 782100 |
| 2024-07-08 | 13.05 | $23.43 | 641721 |
| 2024-07-05 | 13.00 | $23.51 | 541400 |
| 2024-07-03 | 13.01 | $23.72 | 393403 |
| 2024-07-02 | 12.65 | $24.06 | 668020 |
| 2024-07-01 | 12.36 | $23.71 | 803600 |
| 2024-06-28 | 11.84 | $23.96 | 2.9M |
| 2024-06-27 | 11.26 | $23.64 | 570649 |
| 2024-06-26 | 11.16 | $23.36 | 763800 |
| 2024-06-25 | 11.35 | $23.32 | 677906 |
| 2024-06-24 | 11.48 | $23.56 | 810400 |
| 2024-06-21 | 11.61 | $23.14 | 1.7M |
| 2024-06-20 | 12.04 | $23.20 | 764000 |
| 2024-06-18 | 12.49 | $23.10 | 925200 |
| 2024-06-17 | 13.03 | $23.03 | 800300 |
| 2024-06-14 | 13.34 | $22.82 | 658748 |
| 2024-06-13 | 13.39 | $22.88 | 493100 |
| 2024-06-12 | 13.67 | $23.17 | 1.2M |
| 2024-06-11 | 14.20 | $22.72 | 991800 |
| 2024-06-10 | 13.89 | $22.79 | 857300 |
| 2024-06-07 | 13.67 | $23.01 | 680217 |
| 2024-06-06 | 13.89 | $23.24 | 1.1M |
| 2024-06-05 | 14.22 | $23.30 | 1.7M |
| 2024-06-04 | 14.56 | $22.91 | 773525 |
| 2024-06-03 | 14.62 | $23.19 | 605900 |
| 2024-05-31 | 14.99 | $23.52 | 819621 |
| 2024-05-30 | 14.96 | $23.31 | 955700 |
| 2024-05-29 | 14.69 | $22.87 | 1.1M |
| 2024-05-28 | 14.40 | $23.57 | 640937 |
| 2024-05-24 | 14.79 | $23.74 | 712000 |
| 2024-05-23 | 15.13 | $23.54 | 674835 |
| 2024-05-22 | 15.47 | $23.94 | 730512 |
| 2024-05-21 | 16.08 | $24.25 | 803600 |
| 2024-05-20 | 16.53 | $24.15 | 838802 |
| 2024-05-17 | 16.91 | $24.72 | 614544 |
| 2024-05-16 | 16.50 | $24.65 | 594505 |
| 2024-05-15 | 16.07 | $24.84 | 644400 |
| 2024-05-14 | 15.62 | $24.77 | 639700 |
| 2024-05-13 | 15.31 | $24.70 | 612544 |
| 2024-05-10 | 14.86 | $24.84 | 637541 |
| 2024-05-09 | 14.56 | $24.80 | 815600 |
| 2024-05-08 | 14.31 | $24.62 | 1.3M |
| 2024-05-07 | 14.04 | $24.70 | 1.3M |
| 2024-05-06 | 13.44 | $24.89 | 765237 |
| 2024-05-03 | 12.91 | $24.62 | 634708 |
| 2024-05-02 | 12.35 | $24.41 | 845338 |
| 2024-05-01 | 12.20 | $24.04 | 843700 |
| 2024-04-30 | 12.05 | $23.68 | 851400 |
| 2024-04-29 | 12.32 | $24.10 | 658400 |
| 2024-04-26 | 12.17 | $24.42 | 686416 |
| 2024-04-25 | 11.69 | $24.52 | 820312 |
| 2024-04-24 | 11.22 | $24.80 | 891200 |
| 2024-04-23 | 10.73 | $24.69 | 1.1M |
| 2024-04-22 | 10.22 | $24.30 | 1.1M |
| 2024-04-19 | 10.05 | $24.01 | 1.6M |
| 2024-04-18 | 10.20 | $23.22 | 1.7M |
| 2024-04-17 | 10.63 | $22.43 | 1.1M |
| 2024-04-16 | 10.25 | $22.40 | 706200 |
| 2024-04-15 | 9.69 | $22.84 | 919700 |
| 2024-04-12 | 9.32 | $22.93 | 955900 |
| 2024-04-11 | 9.13 | $23.22 | 1.1M |
| 2024-04-10 | 8.93 | $22.96 | 1.2M |
| 2024-04-09 | 8.72 | $24.23 | 539800 |
| 2024-04-08 | 8.65 | $24.00 | 638732 |
| 2024-04-05 | 8.73 | $23.77 | 637348 |
| 2024-04-04 | 9.04 | $23.69 | 820512 |
| 2024-04-03 | 9.34 | $23.62 | 795549 |
| 2024-04-02 | 9.81 | $23.77 | 928000 |
| 2024-04-01 | 10.18 | $24.10 | 765329 |
| 2024-03-28 | 10.16 | $24.57 | 1.3M |
| 2024-03-27 | 9.76 | $24.54 | 1.3M |
| 2024-03-26 | 9.42 | $23.67 | 823402 |
| 2024-03-25 | 9.88 | $23.63 | 950100 |
| 2024-03-22 | 10.27 | $23.39 | 693400 |
| 2024-03-21 | 10.70 | $23.74 | 1.3M |
| 2024-03-20 | 10.97 | $23.72 | 927900 |
| 2024-03-19 | 11.45 | $23.07 | 718600 |
| 2024-03-18 | 11.41 | $22.99 | 1.0M |
| 2024-03-15 | 11.41 | $23.29 | 2.6M |
| 2024-03-14 | 11.55 | $23.19 | 949544 |
| 2024-03-13 | 11.70 | $23.72 | 735401 |
| 2024-03-12 | 12.15 | $23.78 | 686400 |
| 2024-03-11 | 12.58 | $23.99 | 676800 |
| 2024-03-08 | 12.85 | $23.96 | 635500 |
| 2024-03-07 | 13.08 | $23.89 | 807200 |
| 2024-03-06 | 13.32 | $23.93 | 1.3M |
| 2024-03-05 | 13.59 | $24.06 | 1.2M |
| 2024-03-04 | 14.05 | $23.13 | 1.1M |
| 2024-03-01 | 14.65 | $23.34 | 763700 |
| 2024-02-29 | 15.03 | $23.46 | 844300 |
| 2024-02-28 | 15.74 | $23.22 | 632947 |
| 2024-02-27 | 16.16 | $23.57 | 810028 |
| 2024-02-26 | 16.73 | $23.43 | 768600 |
| 2024-02-23 | 17.23 | $23.42 | 761128 |
| 2024-02-22 | 17.76 | $23.40 | 1.1M |
| 2024-02-21 | 18.06 | $23.38 | 1.1M |
| 2024-02-20 | 18.42 | $23.47 | 776733 |
| 2024-02-16 | 18.86 | $23.67 | 860600 |
| 2024-02-15 | 19.54 | $24.06 | 1.2M |
| 2024-02-14 | 20.25 | $23.30 | 992000 |
| 2024-02-13 | 20.28 | $22.78 | 1.6M |
| 2024-02-12 | 20.22 | $24.00 | 954005 |
| 2024-02-09 | 21.03 | $23.70 | 1.0M |
| 2024-02-08 | 21.38 | $23.39 | 1.0M |
| 2024-02-07 | 21.42 | $23.22 | 1.1M |
| 2024-02-06 | 21.44 | $23.05 | 1.3M |
| 2024-02-05 | 21.74 | $22.94 | 968900 |
| 2024-02-02 | 21.87 | $23.21 | 1.1M |
| 2024-02-01 | 22.08 | $23.22 | 1.7M |
| 2024-01-31 | 22.31 | $23.44 | 1.3M |
| 2024-01-30 | 23.27 | $24.54 | 822319 |
| 2024-01-29 | 23.52 | $24.84 | 624640 |
| 2024-01-26 | 23.87 | $24.64 | 727037 |
| 2024-01-25 | 24.14 | $24.62 | 822844 |
| 2024-01-24 | 24.43 | $24.83 | 829800 |
| 2024-01-23 | 24.35 | $24.77 | 985200 |
| 2024-01-22 | 24.23 | $25.09 | 1.0M |
| 2024-01-19 | 24.24 | $24.61 | 1.3M |
| 2024-01-18 | 24.62 | $23.69 | 1.3M |
| 2024-01-17 | 25.76 | $23.09 | 1.2M |
| 2024-01-16 | 26.60 | $23.10 | 1.0M |
| 2024-01-12 | 27.88 | $23.63 | 822300 |
| 2024-01-11 | 28.96 | $23.98 | 1.0M |
| 2024-01-10 | 30.39 | $24.22 | 798200 |
| 2024-01-09 | 31.35 | $24.24 | 598008 |
| 2024-01-08 | 32.17 | $24.56 | 770500 |
| 2024-01-05 | 33.00 | $24.33 | 998200 |
| 2024-01-04 | 33.79 | $24.41 | 1.3M |
| 2024-01-03 | 34.43 | $24.47 | 1.2M |
| 2024-01-02 | 34.97 | $25.33 | 1.0M |
| 2023-12-29 | 34.78 | $25.33 | 750619 |
| 2023-12-28 | 34.06 | $25.67 | 711829 |
| 2023-12-27 | 32.89 | $25.69 | 698314 |
| 2023-12-26 | 31.65 | $25.64 | 1.0M |
| 2023-12-22 | 30.37 | $25.37 | 1.2M |
| 2023-12-21 | 29.07 | $25.26 | 873400 |
| 2023-12-20 | 27.84 | $25.03 | 1.5M |
| 2023-12-19 | 26.44 | $25.44 | 1.4M |
| 2023-12-18 | 25.09 | $25.01 | 1.3M |
| 2023-12-15 | 23.81 | $24.99 | 3.0M |
| 2023-12-14 | 22.42 | $25.36 | 3.4M |
| 2023-12-13 | 20.96 | $24.72 | 2.2M |
| 2023-12-12 | 19.83 | $23.78 | 878808 |
| 2023-12-11 | 19.23 | $23.80 | 781900 |
| 2023-12-08 | 18.61 | $23.61 | 855242 |
| 2023-12-07 | 17.73 | $23.67 | 709000 |
| 2023-12-06 | 16.98 | $23.22 | 1.0M |
| 2023-12-05 | 16.05 | $23.28 | 838400 |
| 2023-12-04 | 15.39 | $23.64 | 1.2M |
| 2023-12-01 | 14.68 | $23.05 | 1.2M |
| 2023-11-30 | 14.32 | $22.18 | 716822 |
| 2023-11-29 | 14.52 | $22.29 | 1.1M |
| 2023-11-28 | 14.73 | $21.95 | 681723 |
| 2023-11-27 | 15.49 | $21.96 | 740307 |
| 2023-11-24 | 16.24 | $22.03 | 232644 |
| 2023-11-22 | 16.83 | $21.99 | 513620 |
| 2023-11-21 | 17.46 | $21.77 | 736644 |
| 2023-11-20 | 18.12 | $22.33 | 863510 |
| 2023-11-17 | 18.48 | $22.32 | 1.1M |
| 2023-11-16 | 18.66 | $22.15 | 1.0M |
| 2023-11-15 | 18.99 | $22.36 | 988703 |
| 2023-11-14 | 19.29 | $22.04 | 1.3M |
| 2023-11-13 | 19.81 | $20.74 | 596668 |
| 2023-11-10 | 19.96 | $20.77 | 644326 |
| 2023-11-09 | 20.28 | $20.77 | 696100 |
| 2023-11-08 | 20.67 | $21.06 | 763100 |
| 2023-11-07 | 21.28 | $21.23 | 645933 |
| 2023-11-06 | 22.06 | $21.34 | 938000 |
| 2023-11-03 | 23.09 | $21.70 | 891500 |
| 2023-11-02 | 24.26 | $21.03 | 990600 |
| 2023-11-01 | 24.72 | $20.24 | 1.1M |
| 2023-10-31 | 24.35 | $20.45 | 889107 |
| 2023-10-30 | 24.23 | $20.34 | 861000 |
| 2023-10-27 | 24.05 | $20.15 | 1.0M |
| 2023-10-26 | 23.67 | $20.38 | 1.2M |
| 2023-10-25 | 23.48 | $19.96 | 1.3M |
| 2023-10-24 | 22.95 | $20.20 | 1.3M |
| 2023-10-23 | 22.67 | $20.44 | 1.2M |
| 2023-10-20 | 22.74 | $20.58 | 1.7M |
| 2023-10-19 | 22.65 | $20.53 | 2.6M |
| 2023-10-18 | 22.75 | $21.18 | 919000 |
| 2023-10-17 | 23.73 | $21.72 | 1.2M |
| 2023-10-16 | 24.81 | $21.34 | 738208 |
| 2023-10-13 | 25.14 | $20.97 | 773704 |
| 2023-10-12 | 25.45 | $21.28 | 625946 |
| 2023-10-11 | 26.04 | $21.59 | 684329 |
| 2023-10-10 | 26.97 | $21.51 | 678644 |
| 2023-10-09 | 27.73 | $21.27 | 740200 |
| 2023-10-06 | 28.38 | $21.45 | 759000 |
| 2023-10-05 | 29.06 | $21.32 | 939300 |
| 2023-10-04 | 29.39 | $20.91 | 895429 |
| 2023-10-03 | 29.08 | $20.62 | 1.5M |
| 2023-10-02 | 28.11 | $20.55 | 799706 |
| 2023-09-29 | 27.30 | $20.94 | 854498 |
| 2023-09-28 | 26.81 | $20.77 | 954746 |
| 2023-09-27 | 25.81 | $20.62 | 709800 |
| 2023-09-26 | 24.86 | $20.91 | 1.2M |
| 2023-09-25 | 24.07 | $21.19 | 636600 |
| 2023-09-22 | 23.12 | $20.95 | 802714 |
| 2023-09-21 | 22.24 | $21.20 | 895045 |
| 2023-09-20 | 21.46 | $21.42 | 587600 |
| 2023-09-19 | 20.91 | $21.60 | 737800 |
| 2023-09-18 | 20.45 | $21.68 | 692738 |
| 2023-09-15 | 20.13 | $22.05 | 2.7M |
| 2023-09-14 | 20.00 | $22.18 | 794000 |
| 2023-09-13 | 19.97 | $21.76 | 939536 |
| 2023-09-12 | 19.91 | $22.06 | 888200 |
| 2023-09-11 | 19.98 | $21.89 | 1.0M |
| 2023-09-08 | 20.04 | $22.01 | 827325 |
| 2023-09-07 | 19.76 | $21.96 | 786800 |
| 2023-09-06 | 19.49 | $22.05 | 895538 |
| 2023-09-05 | 19.29 | $22.32 | 1.0M |
| 2023-09-01 | 19.50 | $22.81 | 852500 |
| 2023-08-31 | 19.74 | $22.18 | 795031 |
| 2023-08-30 | 19.37 | $22.17 | 529925 |
| 2023-08-29 | 18.76 | $22.27 | 428420 |
| 2023-08-28 | 18.11 | $22.10 | 496230 |
| 2023-08-25 | 17.54 | $21.85 | 723306 |
| 2023-08-24 | 16.79 | $21.90 | 541000 |
| 2023-08-23 | 16.21 | $21.93 | 499619 |
| 2023-08-22 | 15.23 | $21.74 | 766636 |
| 2023-08-21 | 14.32 | $22.30 | 661100 |
| 2023-08-18 | 13.72 | $22.57 | 2.1M |
| 2023-08-17 | 13.15 | $22.48 | 671800 |
| 2023-08-16 | 12.63 | $22.44 | 652400 |
| 2023-08-15 | 12.15 | $22.56 | 884300 |
| 2023-08-14 | 11.69 | $23.44 | 794300 |
| 2023-08-11 | 11.80 | $23.68 | 504429 |
| 2023-08-10 | 12.14 | $23.61 | 787600 |
| 2023-08-09 | 12.66 | $23.94 | 677000 |
| 2023-08-08 | 13.20 | $24.42 | 1.2M |
| 2023-08-07 | 13.77 | $24.33 | 646231 |
| 2023-08-04 | 13.64 | $24.40 | 1.1M |
| 2023-08-03 | 13.44 | $24.55 | 881500 |
| 2023-08-02 | 13.33 | $24.29 | 931000 |
| 2023-08-01 | 13.42 | $24.29 | 1.0M |
| 2023-07-31 | 13.54 | $24.31 | 1.0M |
| 2023-07-28 | 13.33 | $24.14 | 821800 |
| 2023-07-27 | 13.14 | $24.05 | 1.8M |
| 2023-07-26 | 12.94 | $24.09 | 2.4M |
| 2023-07-25 | 13.06 | $23.04 | 1.3M |
| 2023-07-24 | 13.68 | $23.38 | 1.0M |
| 2023-07-21 | 14.05 | $23.52 | 1.4M |
| 2023-07-20 | 14.35 | $24.14 | 1.7M |
| 2023-07-19 | 14.13 | $24.98 | 1.7M |
| 2023-07-18 | 13.23 | $24.63 | 1.8M |
| 2023-07-17 | 12.52 | $23.76 | 949411 |
| 2023-07-14 | 12.38 | $23.29 | 747430 |
| 2023-07-13 | 12.30 | $23.72 | 693626 |
| 2023-07-12 | 11.83 | $23.47 | 961844 |
| 2023-07-11 | 11.50 | $23.23 | 597700 |
| 2023-07-10 | 11.59 | $23.03 | 788900 |
| 2023-07-07 | 11.74 | $22.82 | 1.1M |
| 2023-07-06 | 12.05 | $22.57 | 828026 |
| 2023-07-05 | 12.62 | $22.99 | 1.1M |
| 2023-07-03 | 12.76 | $23.12 | 451900 |
| 2023-06-30 | 12.92 | $22.80 | 948042 |
| 2023-06-29 | 13.02 | $23.04 | 951528 |
| 2023-06-28 | 13.31 | $22.68 | 915000 |
| 2023-06-27 | 13.91 | $22.71 | 932627 |
| 2023-06-26 | 14.53 | $22.44 | 741439 |
| 2023-06-23 | 15.23 | $22.10 | 2.2M |
| 2023-06-22 | 15.59 | $22.28 | 879300 |
| 2023-06-21 | 16.26 | $22.76 | 900300 |
| 2023-06-20 | 16.72 | $23.14 | 869207 |
| 2023-06-16 | 16.86 | $23.40 | 2.9M |
| 2023-06-15 | 16.84 | $23.67 | 1.3M |
| 2023-06-14 | 16.56 | $23.54 | 1.2M |
| 2023-06-13 | 16.26 | $23.86 | 830400 |
| 2023-06-12 | 15.97 | $23.31 | 904712 |
| 2023-06-09 | 15.80 | $23.38 | 804785 |
| 2023-06-08 | 15.53 | $23.77 | 789700 |
| 2023-06-07 | 15.11 | $23.95 | 1.7M |
| 2023-06-06 | 14.60 | $23.39 | 1.5M |
| 2023-06-05 | 14.38 | $22.54 | 896827 |
| 2023-06-02 | 14.51 | $23.25 | 1.6M |
| 2023-06-01 | 14.64 | $21.99 | 982300 |
| 2023-05-31 | 14.99 | $21.47 | 1.6M |
| 2023-05-30 | 15.34 | $22.09 | 841910 |
| 2023-05-26 | 16.10 | $22.05 | 785028 |
| 2023-05-25 | 16.81 | $21.86 | 1.2M |
| 2023-05-24 | 17.45 | $21.49 | 860770 |
| 2023-05-23 | 18.26 | $21.88 | 941030 |
| 2023-05-22 | 19.13 | $21.69 | 1.7M |
| 2023-05-19 | 19.79 | $21.35 | 1.0M |
| 2023-05-18 | 20.49 | $21.82 | 1.1M |
| 2023-05-17 | 21.54 | $21.59 | 1.7M |
| 2023-05-16 | 22.59 | $20.35 | 1.3M |
| 2023-05-15 | 22.69 | $20.67 | 1.2M |
| 2023-05-12 | 22.79 | $19.92 | 942506 |
| 2023-05-11 | 22.37 | $20.09 | 1.1M |
| 2023-05-10 | 21.80 | $20.24 | 860740 |
| 2023-05-09 | 21.35 | $20.32 | 765848 |
| 2023-05-08 | 20.90 | $20.54 | 864708 |
| 2023-05-05 | 20.61 | $20.96 | 2.1M |
| 2023-05-04 | 20.49 | $20.75 | 2.9M |
| 2023-05-03 | 19.75 | $20.53 | 1.7M |
| 2023-05-02 | 19.26 | $20.23 | 1.8M |
| 2023-05-01 | 18.75 | $21.27 | 1.1M |
| 2023-04-28 | 19.17 | $21.77 | 1.2M |
| 2023-04-27 | 19.88 | $21.67 | 755400 |
| 2023-04-26 | 20.32 | $21.11 | 994800 |
| 2023-04-25 | 20.33 | $21.03 | 1.3M |
| 2023-04-24 | 20.34 | $21.48 | 996016 |
| 2023-04-21 | 20.94 | $21.74 | 1.1M |
| 2023-04-20 | 21.63 | $21.84 | 999911 |
| 2023-04-19 | 22.38 | $21.73 | 1.3M |
| 2023-04-18 | 22.99 | $20.86 | 2.0M |
| 2023-04-17 | 23.11 | $21.35 | 786500 |
| 2023-04-14 | 23.25 | $20.74 | 865500 |
| 2023-04-13 | 23.44 | $21.21 | 887105 |
| 2023-04-12 | 23.21 | $20.95 | 833232 |
| 2023-04-11 | 23.05 | $21.31 | 1.0M |
| 2023-04-10 | 23.05 | $21.35 | 945000 |
| 2023-04-06 | 22.93 | $21.14 | 1.4M |
| 2023-04-05 | 22.54 | $20.76 | 2.1M |
| 2023-04-04 | 22.04 | $21.10 | 926500 |
| 2023-04-03 | 21.53 | $21.49 | 937311 |
| 2023-03-31 | 21.27 | $21.71 | 1.2M |
| 2023-03-30 | 21.18 | $21.60 | 1.0M |
| 2023-03-29 | 21.08 | $22.17 | 1.1M |
| 2023-03-28 | 21.18 | $22.04 | 1.4M |
| 2023-03-27 | 21.33 | $22.34 | 2.1M |
| 2023-03-24 | 21.61 | $21.97 | 1.7M |
| 2023-03-23 | 21.41 | $21.31 | 1.8M |
| 2023-03-22 | 20.79 | $21.33 | 1.2M |
| 2023-03-21 | 20.31 | $22.34 | 1.5M |
| 2023-03-20 | 20.17 | $21.52 | 1.7M |
| 2023-03-17 | 19.73 | $21.16 | 4.7M |
| 2023-03-16 | 19.28 | $22.56 | 2.2M |
| 2023-03-15 | 18.87 | $21.67 | 2.4M |
| 2023-03-14 | 17.46 | $21.88 | 2.6M |
| 2023-03-13 | 16.25 | $21.64 | 3.6M |
| 2023-03-10 | 14.45 | $21.93 | 1.9M |
| 2023-03-09 | 13.01 | $21.92 | 1.3M |
| 2023-03-08 | 12.01 | $23.12 | 760700 |
| 2023-03-07 | 11.82 | $23.34 | 762400 |
| 2023-03-06 | 11.93 | $23.97 | 849833 |
| 2023-03-03 | 12.33 | $24.22 | 849500 |
| 2023-03-02 | 12.87 | $23.98 | 740500 |
| 2023-03-01 | 13.43 | $24.29 | 1.0M |
| 2023-02-28 | 13.94 | $24.10 | 967628 |
| 2023-02-27 | 14.18 | $24.13 | 532339 |
| 2023-02-24 | 14.54 | $24.04 | 600000 |
| 2023-02-23 | 15.23 | $23.96 | 563125 |
| 2023-02-22 | 15.80 | $23.91 | 901400 |
| 2023-02-21 | 16.29 | $24.07 | 780500 |
| 2023-02-17 | 16.62 | $24.57 | 798300 |
| 2023-02-16 | 16.74 | $24.21 | 714717 |
| 2023-02-15 | 17.09 | $24.50 | 504644 |
| 2023-02-14 | 17.46 | $24.12 | 440000 |
| 2023-02-13 | 17.97 | $24.52 | 466946 |
| 2023-02-10 | 18.41 | $24.14 | 412906 |
| 2023-02-09 | 19.25 | $24.14 | 557332 |
| 2023-02-08 | 19.88 | $24.61 | 566639 |
| 2023-02-07 | 20.10 | $24.94 | 706739 |
| 2023-02-06 | 20.33 | $24.67 | 679800 |
| 2023-02-03 | 20.63 | $24.97 | 912133 |
| 2023-02-02 | 20.59 | $24.92 | 798608 |
| 2023-02-01 | 20.65 | $24.15 | 1.0M |
| 2023-01-31 | 21.06 | $23.87 | 1.1M |
| 2023-01-30 | 22.03 | $23.08 | 1.3M |
| 2023-01-27 | 22.66 | $22.82 | 614317 |
| 2023-01-26 | 22.91 | $22.72 | 566945 |
| 2023-01-25 | 22.91 | $22.46 | 503437 |
| 2023-01-24 | 22.56 | $22.45 | 697303 |
| 2023-01-23 | 22.15 | $22.36 | 901600 |
| 2023-01-20 | 21.88 | $22.43 | 1.1M |
| 2023-01-19 | 21.47 | $22.26 | 715300 |
| 2023-01-18 | 21.05 | $22.53 | 730421 |
| 2023-01-17 | 21.02 | $23.12 | 533345 |
| 2023-01-13 | 21.50 | $23.42 | 536040 |
| 2023-01-12 | 21.99 | $23.35 | 575902 |
| 2023-01-11 | 22.73 | $23.06 | 730800 |
| 2023-01-10 | 23.03 | $22.75 | 503334 |
| 2023-01-09 | 23.05 | $22.48 | 532032 |
| 2023-01-06 | 23.11 | $22.72 | 708704 |
| 2023-01-05 | 23.08 | $22.03 | 565649 |
| 2023-01-04 | 22.49 | $22.36 | 693700 |
| 2023-01-03 | 22.13 | $22.46 | 618300 |
| 2022-12-30 | 21.76 | $22.79 | 565816 |
| 2022-12-29 | 21.62 | $23.05 | 666500 |
| 2022-12-28 | 21.49 | $22.54 | 424300 |
| 2022-12-27 | 21.01 | $22.71 | 407319 |
| 2022-12-23 | 20.52 | $22.83 | 611900 |
| 2022-12-22 | 20.01 | $22.63 | 531500 |
| 2022-12-21 | 19.33 | $22.91 | 804436 |
| 2022-12-20 | 18.94 | $22.58 | 769900 |
| 2022-12-19 | 18.20 | $22.35 | 801536 |
| 2022-12-16 | 17.22 | $22.35 | 4.0M |
| 2022-12-15 | 15.88 | $22.11 | 1.2M |
| 2022-12-14 | 14.85 | $22.89 | 974800 |
| 2022-12-13 | 14.25 | $23.35 | 1.2M |
| 2022-12-12 | 13.94 | $23.99 | 628400 |
| 2022-12-09 | 13.96 | $23.83 | 393919 |
| 2022-12-08 | 13.86 | $23.91 | 454800 |
| 2022-12-07 | 13.84 | $23.91 | 553201 |
| 2022-12-06 | 13.83 | $23.94 | 812124 |
| 2022-12-05 | 13.90 | $24.17 | 935218 |
| 2022-12-02 | 14.05 | $25.37 | 508400 |
| 2022-12-01 | 14.13 | $25.39 | 567900 |
| 2022-11-30 | 14.06 | $25.45 | 1.1M |
| 2022-11-29 | 14.09 | $24.95 | 581200 |
| 2022-11-28 | 14.43 | $24.93 | 645200 |
| 2022-11-25 | 14.79 | $25.50 | 200847 |
| 2022-11-23 | 14.70 | $25.18 | 396800 |
| 2022-11-22 | 14.77 | $25.17 | 563975 |
| 2022-11-21 | 14.84 | $25.04 | 499400 |
| 2022-11-18 | 15.20 | $24.89 | 1.3M |
| 2022-11-17 | 15.56 | $24.85 | 618900 |
| 2022-11-16 | 16.19 | $25.19 | 605033 |
| 2022-11-15 | 16.39 | $25.72 | 937900 |
| 2022-11-14 | 16.16 | $25.76 | 1.0M |
| 2022-11-11 | 15.70 | $25.78 | 1.2M |
| 2022-11-10 | 15.30 | $25.81 | 1.6M |
| 2022-11-09 | 14.96 | $25.00 | 786838 |
| 2022-11-08 | 15.29 | $24.88 | 865500 |
| 2022-11-07 | 15.62 | $25.12 | 701800 |
| 2022-11-04 | 15.71 | $25.14 | 853522 |
| 2022-11-03 | 15.97 | $24.60 | 763800 |
| 2022-11-02 | 16.62 | $24.64 | 1.4M |
| 2022-11-01 | 16.87 | $25.45 | 847107 |
| 2022-10-31 | 16.33 | $25.49 | 974100 |
| 2022-10-28 | 15.78 | $25.38 | 1.3M |
| 2022-10-27 | 15.32 | $24.55 | 755100 |
| 2022-10-26 | 15.13 | $24.46 | 880456 |
| 2022-10-25 | 15.05 | $24.42 | 779022 |
| 2022-10-24 | 15.19 | $24.26 | 1.3M |
| 2022-10-21 | 15.43 | $23.86 | 1.5M |
| 2022-10-20 | 16.00 | $23.70 | 1.4M |
| 2022-10-19 | 16.55 | $25.03 | 1.2M |
| 2022-10-18 | 15.95 | $25.20 | 2.0M |
| 2022-10-17 | 15.04 | $24.97 | 1.6M |
| 2022-10-14 | 14.46 | $24.24 | 1.1M |
| 2022-10-13 | 13.88 | $24.62 | 1.5M |
| 2022-10-12 | 13.51 | $23.74 | 936600 |
| 2022-10-11 | 13.73 | $23.48 | 1.1M |
| 2022-10-10 | 14.20 | $23.50 | 564100 |
| 2022-10-07 | 14.54 | $23.45 | 848905 |
| 2022-10-06 | 14.89 | $23.93 | 755100 |
| 2022-10-05 | 14.80 | $23.96 | 920500 |
| 2022-10-04 | 14.76 | $23.93 | 1.0M |
| 2022-10-03 | 14.74 | $23.01 | 955127 |
| 2022-09-30 | 15.47 | $22.51 | 1.1M |
| 2022-09-29 | 16.24 | $22.74 | 929300 |
| 2022-09-28 | 16.95 | $23.24 | 1.1M |
| 2022-09-27 | 17.64 | $22.58 | 995700 |
| 2022-09-26 | 18.50 | $22.84 | 1.1M |
| 2022-09-23 | 19.12 | $23.04 | 926705 |
| 2022-09-22 | 19.99 | $23.31 | 811000 |
| 2022-09-21 | 20.38 | $23.69 | 828200 |
| 2022-09-20 | 20.21 | $23.94 | 587800 |
| 2022-09-19 | 20.20 | $24.13 | 773170 |
| 2022-09-16 | 20.19 | $23.65 | 2.4M |
| 2022-09-15 | 20.57 | $23.68 | 699800 |
| 2022-09-14 | 20.98 | $23.34 | 712200 |
| 2022-09-13 | 21.82 | $23.30 | 752943 |
| 2022-09-12 | 22.52 | $23.87 | 817200 |
| 2022-09-09 | 22.84 | $23.56 | 710327 |
| 2022-09-08 | 23.41 | $23.48 | 787200 |
| 2022-09-07 | 24.25 | $22.79 | 734427 |
| 2022-09-06 | 25.24 | $22.30 | 912120 |
| 2022-09-02 | 26.34 | $22.97 | 922539 |
| 2022-09-01 | 27.26 | $23.34 | 911400 |
| 2022-08-31 | 28.57 | $23.53 | 1.5M |
| 2022-08-30 | 29.45 | $23.72 | 866926 |
| 2022-08-29 | 30.36 | $23.62 | 795104 |
| 2022-08-26 | 31.23 | $24.03 | 730600 |
| 2022-08-25 | 31.65 | $24.71 | 745907 |
| 2022-08-24 | 31.52 | $24.42 | 745200 |
| 2022-08-23 | 31.57 | $24.43 | 760600 |
| 2022-08-22 | 31.31 | $24.59 | 719200 |
| 2022-08-19 | 31.20 | $24.95 | 775600 |
| 2022-08-18 | 30.46 | $25.34 | 783500 |
| 2022-08-17 | 29.19 | $25.23 | 612129 |
| 2022-08-16 | 27.86 | $25.52 | 1.0M |
| 2022-08-15 | 26.44 | $25.34 | 1.0M |
| 2022-08-12 | 25.07 | $25.00 | 994526 |
| 2022-08-11 | 23.81 | $24.63 | 1.1M |
| 2022-08-10 | 22.65 | $24.36 | 1.1M |
| 2022-08-09 | 21.57 | $24.07 | 990900 |
| 2022-08-08 | 20.62 | $24.09 | 809000 |
| 2022-08-05 | 19.52 | $23.88 | 527300 |
| 2022-08-04 | 18.62 | $23.64 | 550100 |
| 2022-08-03 | 17.78 | $23.72 | 978900 |
| 2022-08-02 | 16.89 | $23.51 | 752023 |
| 2022-08-01 | 15.81 | $23.73 | 842523 |
| 2022-07-29 | 14.66 | $23.60 | 1.3M |
| 2022-07-28 | 13.57 | $23.18 | 877900 |
| 2022-07-27 | 12.75 | $23.09 | 1.7M |
| 2022-07-26 | 11.89 | $22.70 | 869883 |
| 2022-07-25 | 11.34 | $22.42 | 1.1M |
| 2022-07-22 | 10.81 | $22.19 | 1.2M |
| 2022-07-21 | 10.34 | $22.03 | 1.2M |
| 2022-07-20 | 9.97 | $22.40 | 1.4M |
| 2022-07-19 | 9.27 | $22.08 | 1.8M |
| 2022-07-18 | 8.66 | $21.45 | 843000 |
| 2022-07-15 | 8.38 | $21.28 | 1.1M |
| 2022-07-14 | 8.36 | $20.66 | 658530 |
| 2022-07-13 | 8.65 | $20.94 | 971100 |
| 2022-07-12 | 8.97 | $21.53 | 1.1M |
| 2022-07-11 | 8.94 | $21.28 | 789300 |
| 2022-07-08 | 9.22 | $21.50 | 845113 |
| 2022-07-07 | 9.45 | $21.46 | 1.1M |
| 2022-07-06 | 9.81 | $21.04 | 806234 |
| 2022-07-05 | 10.26 | $21.35 | 1.1M |
| 2022-07-01 | 10.74 | $21.10 | 1.0M |
| 2022-06-30 | 11.03 | $20.77 | 1.1M |
| 2022-06-29 | 11.12 | $20.84 | 1.4M |
| 2022-06-28 | 11.51 | $21.05 | 1.3M |
| 2022-06-27 | 12.01 | $21.48 | 1.9M |
| 2022-06-24 | 12.44 | $20.90 | 7.3M |
| 2022-06-23 | 13.03 | $20.65 | 1.5M |
| 2022-06-22 | 13.18 | $20.84 | 2.3M |
| 2022-06-21 | 13.60 | $20.84 | 2.5M |
| 2022-06-17 | 14.04 | $20.35 | 12.3M |
| 2022-06-16 | 14.34 | $20.51 | 3.6M |
| 2022-06-15 | 14.35 | $20.87 | 2.8M |
| 2022-06-14 | 14.75 | $20.48 | 1.5M |
| 2022-06-13 | 14.77 | $20.54 | 1.8M |
| 2022-06-10 | 14.87 | $20.89 | 1.5M |
| 2022-06-09 | 15.21 | $21.42 | 1.4M |
| 2022-06-08 | 15.88 | $22.20 | 1.1M |
| 2022-06-07 | 15.91 | $22.53 | 1.2M |
| 2022-06-06 | 15.69 | $22.60 | 2.3M |
| 2022-06-03 | 15.23 | $22.98 | 1.5M |
| 2022-06-02 | 15.09 | $22.82 | 1.3M |
| 2022-06-01 | 15.06 | $22.42 | 944620 |
| 2022-05-31 | 15.25 | $22.59 | 955400 |
| 2022-05-27 | 15.34 | $22.54 | 926722 |
| 2022-05-26 | 15.54 | $22.18 | 1.0M |
| 2022-05-25 | 15.93 | $21.74 | 1.3M |
| 2022-05-24 | 16.65 | $21.56 | 1.4M |
| 2022-05-23 | 17.45 | $21.69 | 2.1M |
| 2022-05-20 | 18.35 | $20.62 | 1.4M |
| 2022-05-19 | 18.46 | $20.52 | 1.3M |
| 2022-05-18 | 18.37 | $20.35 | 974300 |
| 2022-05-17 | 18.39 | $21.01 | 1.1M |
| 2022-05-16 | 18.52 | $20.29 | 1.1M |
| 2022-05-13 | 18.13 | $20.46 | 1.1M |
| 2022-05-12 | 17.80 | $20.25 | 1.6M |
| 2022-05-11 | 17.08 | $20.22 | 1.3M |
| 2022-05-10 | 16.50 | $20.67 | 1.3M |
| 2022-05-09 | 15.91 | $20.97 | 1.6M |
| 2022-05-06 | 15.75 | $21.42 | 1.3M |
| 2022-05-05 | 15.72 | $21.88 | 1.4M |
| 2022-05-04 | 16.02 | $22.73 | 1.1M |
| 2022-05-03 | 16.55 | $22.00 | 1.6M |
| 2022-05-02 | 16.61 | $21.88 | 1.1M |
| 2022-04-29 | 16.43 | $21.62 | 1.2M |
| 2022-04-28 | 16.34 | $22.47 | 1.1M |
| 2022-04-27 | 16.52 | $21.96 | 863000 |
| 2022-04-26 | 16.27 | $21.80 | 1.3M |
| 2022-04-25 | 16.17 | $22.59 | 1.2M |
| 2022-04-22 | 16.06 | $22.26 | 814926 |
| 2022-04-21 | 16.47 | $22.74 | 1.0M |
| 2022-04-20 | 17.18 | $23.32 | 582220 |
| 2022-04-19 | 17.69 | $23.02 | 721406 |
| 2022-04-18 | 18.61 | $22.18 | 775800 |
| 2022-04-14 | 18.81 | $22.11 | 698533 |
| 2022-04-13 | 19.02 | $22.07 | 676348 |
| 2022-04-12 | 18.98 | $21.88 | 666600 |
| 2022-04-11 | 19.04 | $21.94 | 813644 |
| 2022-04-08 | 18.96 | $21.74 | 754901 |
| 2022-04-07 | 18.61 | $21.48 | 965546 |
| 2022-04-06 | 18.24 | $21.97 | 773100 |
| 2022-04-05 | 18.19 | $22.29 | 887903 |
| 2022-04-04 | 18.39 | $22.58 | 978100 |
| 2022-04-01 | 18.43 | $22.55 | 1.1M |
| 2022-03-31 | 18.58 | $22.60 | 820200 |
| 2022-03-30 | 18.93 | $22.72 | 795500 |
| 2022-03-29 | 19.30 | $23.31 | 564800 |
| 2022-03-28 | 20.01 | $22.79 | 579500 |
| 2022-03-25 | 20.22 | $22.93 | 523600 |
| 2022-03-24 | 20.45 | $22.28 | 471400 |
| 2022-03-23 | 20.03 | $21.99 | 519867 |
| 2022-03-22 | 19.63 | $23.07 | 388727 |
| 2022-03-21 | 19.94 | $22.99 | 633100 |
| 2022-03-18 | 20.25 | $23.25 | 1.7M |
| 2022-03-17 | 20.63 | $23.13 | 476928 |
| 2022-03-16 | 20.88 | $23.46 | 701500 |
| 2022-03-15 | 21.34 | $23.06 | 595729 |
| 2022-03-14 | 21.41 | $22.91 | 786411 |
| 2022-03-11 | 21.54 | $23.12 | 897200 |
| 2022-03-10 | 21.87 | $22.80 | 881823 |
| 2022-03-09 | 21.60 | $22.33 | 626500 |
| 2022-03-08 | 20.95 | $21.73 | 1.1M |
| 2022-03-07 | 19.82 | $21.50 | 734841 |
| 2022-03-04 | 18.72 | $22.29 | 886628 |
| 2022-03-03 | 17.90 | $22.99 | 675900 |
| 2022-03-02 | 17.41 | $23.17 | 531426 |
| 2022-03-01 | 16.86 | $22.25 | 1.0M |
| 2022-02-28 | 16.18 | $23.41 | 755940 |
| 2022-02-25 | 16.12 | $23.62 | 583009 |
| 2022-02-24 | 16.06 | $22.57 | 940500 |
| 2022-02-23 | 14.67 | $22.91 | 496300 |
| 2022-02-22 | 13.97 | $23.25 | 541800 |
| 2022-02-18 | 13.53 | $23.48 | 431100 |
| 2022-02-17 | 13.07 | $23.22 | 470800 |
| 2022-02-16 | 12.69 | $23.91 | 309737 |
| 2022-02-15 | 12.75 | $23.91 | 618700 |
| 2022-02-14 | 12.81 | $23.52 | 541200 |
| 2022-02-11 | 12.80 | $23.79 | 462200 |
| 2022-02-10 | 13.04 | $23.76 | 530933 |
| 2022-02-09 | 13.30 | $23.97 | 440537 |
| 2022-02-08 | 13.82 | $24.44 | 747300 |
| 2022-02-07 | 14.54 | $23.79 | 571608 |
| 2022-02-04 | 14.76 | $23.64 | 430400 |
| 2022-02-03 | 14.86 | $23.44 | 372940 |
| 2022-02-02 | 14.91 | $23.59 | 552600 |
| 2022-02-01 | 14.88 | $23.81 | 532030 |
| 2022-01-31 | 14.84 | $23.56 | 950115 |
| 2022-01-28 | 14.47 | $23.24 | 787817 |
| 2022-01-27 | 14.04 | $23.40 | 697237 |
| 2022-01-26 | 13.96 | $23.94 | 733700 |
| 2022-01-25 | 14.23 | $24.29 | 686142 |
| 2022-01-24 | 14.52 | $24.55 | 729300 |
| 2022-01-21 | 14.71 | $23.93 | 762623 |
| 2022-01-20 | 14.65 | $24.04 | 597300 |
| 2022-01-19 | 14.88 | $24.87 | 787841 |
| 2022-01-18 | 15.35 | $25.68 | 713300 |
| 2022-01-14 | 15.05 | $25.74 | 504500 |
| 2022-01-13 | 14.89 | $25.69 | 495000 |
| 2022-01-12 | 14.63 | $25.31 | 538500 |
| 2022-01-11 | 14.61 | $25.51 | 444024 |
| 2022-01-10 | 14.49 | $25.46 | 564100 |
| 2022-01-07 | 14.32 | $25.78 | 444030 |
| 2022-01-06 | 13.68 | $25.86 | 604028 |
| 2022-01-05 | 13.01 | $25.11 | 643008 |
| 2022-01-04 | 12.58 | $25.31 | 465600 |
| 2022-01-03 | 12.13 | $24.79 | 485700 |
| 2021-12-31 | 12.08 | $24.35 | 281404 |
| 2021-12-30 | 12.54 | $24.35 | 394900 |
| 2021-12-29 | 12.93 | $24.60 | 269733 |
| 2021-12-28 | 13.52 | $24.55 | 353128 |
| 2021-12-27 | 14.13 | $24.52 | 373319 |
| 2021-12-23 | 14.76 | $24.36 | 322447 |
| 2021-12-22 | 15.53 | $24.14 | 766200 |
| 2021-12-21 | 16.00 | $23.74 | 685227 |
| 2021-12-20 | 16.44 | $23.48 | 814910 |
| 2021-12-17 | 16.41 | $23.88 | 2.2M |
| 2021-12-16 | 16.66 | $24.29 | 664739 |
| 2021-12-15 | 17.41 | $24.27 | 795607 |
| 2021-12-14 | 17.89 | $24.29 | 728048 |
| 2021-12-13 | 18.41 | $24.00 | 675700 |
| 2021-12-10 | 18.48 | $24.33 | 265200 |
| 2021-12-09 | 18.80 | $24.24 | 297632 |
| 2021-12-08 | 19.26 | $24.51 | 368912 |
| 2021-12-07 | 19.98 | $24.49 | 409600 |
| 2021-12-06 | 20.79 | $24.84 | 546600 |
| 2021-12-03 | 21.81 | $24.22 | 487508 |
| 2021-12-02 | 22.56 | $24.76 | 606247 |
| 2021-12-01 | 23.34 | $23.64 | 624822 |
| 2021-11-30 | 24.02 | $23.93 | 643900 |
| 2021-11-29 | 24.28 | $24.45 | 520800 |
| 2021-11-26 | 24.78 | $24.28 | 551600 |
| 2021-11-24 | 25.31 | $25.90 | 215519 |
| 2021-11-23 | 25.83 | $26.12 | 680100 |
| 2021-11-22 | 26.39 | $25.68 | 385200 |
| 2021-11-19 | 27.19 | $25.12 | 624700 |
| 2021-11-18 | 28.18 | $25.77 | 365600 |
| 2021-11-17 | 28.47 | $25.93 | 319411 |
| 2021-11-16 | 28.77 | $26.07 | 487447 |
| 2021-11-15 | 28.61 | $26.26 | 500929 |
| 2021-11-12 | 28.29 | $25.98 | 385100 |
| 2021-11-11 | 27.96 | $26.36 | 335944 |
| 2021-11-10 | 27.52 | $26.10 | 375143 |
| 2021-11-09 | 27.15 | $26.17 | 340000 |
| 2021-11-08 | 26.76 | $26.34 | 544818 |
| 2021-11-05 | 26.10 | $26.32 | 736020 |
| 2021-11-04 | 25.44 | $25.62 | 955838 |
| 2021-11-03 | 25.21 | $25.64 | 698732 |
| 2021-11-02 | 24.96 | $24.70 | 483300 |
| 2021-11-01 | 25.13 | $24.91 | 677700 |
| 2021-10-29 | 25.31 | $23.76 | 536000 |
| 2021-10-28 | 26.23 | $23.48 | 462103 |
| 2021-10-27 | 27.37 | $23.19 | 583904 |
| 2021-10-26 | 28.57 | $24.25 | 433841 |
| 2021-10-25 | 28.83 | $24.52 | 453432 |
| 2021-10-22 | 28.96 | $24.52 | 432600 |
| 2021-10-21 | 29.10 | $24.55 | 589200 |
| 2021-10-20 | 29.29 | $24.73 | 664200 |
| 2021-10-19 | 29.57 | $23.86 | 580745 |
| 2021-10-18 | 30.38 | $23.62 | 585100 |
| 2021-10-15 | 31.12 | $23.94 | 642100 |
| 2021-10-14 | 31.57 | $23.91 | 357200 |
| 2021-10-13 | 32.32 | $23.50 | 299600 |
| 2021-10-12 | 33.24 | $23.77 | 499743 |
| 2021-10-11 | 33.98 | $23.69 | 339932 |
| 2021-10-08 | 34.51 | $24.15 | 475411 |
| 2021-10-07 | 34.80 | $24.14 | 652718 |
| 2021-10-06 | 35.03 | $23.85 | 603400 |
| 2021-10-05 | 35.49 | $24.07 | 624023 |
| 2021-10-04 | 35.22 | $24.30 | 636232 |
| 2021-10-01 | 34.68 | $24.52 | 779500 |
| 2021-09-30 | 34.14 | $23.53 | 645243 |
| 2021-09-29 | 33.84 | $23.95 | 486400 |
| 2021-09-28 | 33.56 | $23.51 | 686616 |
| 2021-09-27 | 33.28 | $23.73 | 769821 |
| 2021-09-24 | 33.00 | $22.74 | 654000 |
| 2021-09-23 | 33.20 | $22.26 | 487400 |
| 2021-09-22 | 33.68 | $21.58 | 496800 |
| 2021-09-21 | 34.45 | $21.53 | 548142 |
| 2021-09-20 | 35.33 | $21.62 | 749302 |
| 2021-09-17 | 36.25 | $22.29 | 2.7M |
| 2021-09-16 | 36.37 | $22.63 | 1.0M |
| 2021-09-15 | 36.24 | $22.38 | 1.6M |
| 2021-09-14 | 36.35 | $21.04 | 513100 |
| 2021-09-13 | 37.03 | $21.41 | 438816 |
| 2021-09-10 | 37.59 | $21.08 | 494539 |
| 2021-09-09 | 38.17 | $21.50 | 505900 |
| 2021-09-08 | 38.46 | $21.51 | 532800 |
| 2021-09-07 | 38.80 | $21.79 | 458732 |
| 2021-09-03 | 38.86 | $21.82 | 469541 |
| 2021-09-02 | 38.99 | $21.70 | 477824 |
| 2021-09-01 | 39.08 | $21.91 | 438614 |
| 2021-08-31 | 39.05 | $22.15 | 594245 |
| 2021-08-30 | 38.93 | $21.88 | 515500 |
| 2021-08-27 | 38.80 | $22.33 | 609200 |
| 2021-08-26 | 38.62 | $21.80 | 417300 |
| 2021-08-25 | 38.48 | $22.23 | 585526 |
| 2021-08-24 | 38.26 | $21.90 | 389970 |
| 2021-08-23 | 38.16 | $21.81 | 390700 |
| 2021-08-20 | 38.07 | $21.69 | 447700 |
| 2021-08-19 | 38.03 | $21.29 | 472000 |
| 2021-08-18 | 38.06 | $21.50 | 485938 |
| 2021-08-17 | 37.85 | $21.87 | 483842 |
| 2021-08-16 | 37.55 | $22.05 | 407700 |
| 2021-08-13 | 37.18 | $22.06 | 397300 |
| 2021-08-12 | 36.61 | $22.22 | 631329 |
| 2021-08-11 | 35.96 | $22.43 | 703800 |
| 2021-08-10 | 35.28 | $21.96 | 611800 |
| 2021-08-09 | 34.66 | $21.71 | 532200 |
| 2021-08-06 | 33.93 | $21.87 | 444300 |
| 2021-08-05 | 33.09 | $21.21 | 456545 |
| 2021-08-04 | 32.33 | $20.85 | 436510 |
| 2021-08-03 | 31.53 | $21.34 | 761900 |
| 2021-08-02 | 30.69 | $21.06 | 602432 |
| 2021-07-30 | 29.65 | $21.18 | 573400 |
| 2021-07-29 | 28.54 | $21.56 | 463600 |
| 2021-07-28 | 27.21 | $21.50 | 620100 |
| 2021-07-27 | 25.84 | $21.31 | 587200 |
| 2021-07-26 | 24.42 | $21.56 | 664800 |
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