Is Prudential plc (PUK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Prudential plc (PUK) research center and poll results.
NYSE : PUK
Prudential plc
$29.08 USD
$0.48 (1.7%)
- Volume
- 703.72K
- Average Volume
- 1.05M
- Market Capitalization
- $36.26B
- P/E Ratio
- 9.10
- Dividend Yield
- 0.02%
- Price Target
- Year High
- $34.03
- Year Low
- $24.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.16
- Current Ratio
- $0.00
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 6
Bullish
↓ 2
Bearish
⚪ 0
Neutral
6 Bullish / 2 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
27.46
2026-07-16
Close Price
$28.60
Vol: 888688
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.54
Average
25.74
Maximum
41.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 27.46 | $28.60 | 888688 |
| 2026-07-15 | 27.39 | $29.08 | 763344 |
| 2026-07-14 | 27.29 | $28.59 | 776600 |
| 2026-07-13 | 27.19 | $28.40 | 959900 |
| 2026-07-10 | 27.07 | $28.13 | 480039 |
| 2026-07-09 | 26.91 | $27.76 | 489300 |
| 2026-07-08 | 26.78 | $27.36 | 721400 |
| 2026-07-07 | 26.69 | $27.65 | 586900 |
| 2026-07-06 | 26.58 | $28.13 | 673600 |
| 2026-07-02 | 26.48 | $27.56 | 813418 |
| 2026-07-01 | 26.53 | $27.69 | 809417 |
| 2026-06-30 | 26.60 | $26.81 | 785100 |
| 2026-06-29 | 26.70 | $26.63 | 782351 |
| 2026-06-26 | 26.80 | $26.62 | 872500 |
| 2026-06-25 | 26.94 | $26.65 | 932044 |
| 2026-06-24 | 27.11 | $26.24 | 1.1M |
| 2026-06-23 | 27.34 | $26.72 | 1.2M |
| 2026-06-22 | 27.52 | $27.02 | 1.2M |
| 2026-06-18 | 27.74 | $26.79 | 1.3M |
| 2026-06-17 | 27.96 | $26.79 | 1.5M |
| 2026-06-16 | 28.13 | $27.10 | 1.2M |
| 2026-06-15 | 28.32 | $27.14 | 3.0M |
| 2026-06-12 | 28.50 | $26.58 | 1.3M |
| 2026-06-11 | 28.74 | $26.04 | 2.0M |
| 2026-06-10 | 29.02 | $25.01 | 2.0M |
| 2026-06-09 | 29.32 | $24.98 | 1.7M |
| 2026-06-08 | 29.63 | $25.58 | 2.0M |
| 2026-06-05 | 29.91 | $25.49 | 3.0M |
| 2026-06-04 | 30.22 | $26.11 | 2.9M |
| 2026-06-03 | 30.53 | $28.56 | 2.7M |
| 2026-06-02 | 30.62 | $29.09 | 673000 |
| 2026-06-01 | 30.62 | $28.81 | 971200 |
| 2026-05-29 | 30.69 | $28.76 | 1.2M |
| 2026-05-28 | 30.77 | $29.25 | 1.2M |
| 2026-05-27 | 30.80 | $30.15 | 1.6M |
| 2026-05-26 | 30.81 | $30.76 | 1.4M |
| 2026-05-22 | 30.81 | $30.47 | 501000 |
| 2026-05-21 | 30.82 | $31.25 | 448320 |
| 2026-05-20 | 30.77 | $31.25 | 1.1M |
| 2026-05-19 | 30.75 | $30.31 | 793513 |
| 2026-05-18 | 30.76 | $30.87 | 541900 |
| 2026-05-15 | 30.75 | $30.59 | 576601 |
| 2026-05-14 | 30.77 | $31.46 | 548100 |
| 2026-05-13 | 30.72 | $31.57 | 1.1M |
| 2026-05-12 | 30.68 | $31.00 | 567818 |
| 2026-05-11 | 30.68 | $31.32 | 465100 |
| 2026-05-08 | 30.64 | $31.21 | 537501 |
| 2026-05-07 | 30.60 | $31.63 | 684320 |
| 2026-05-06 | 30.54 | $32.36 | 1.1M |
| 2026-05-05 | 30.44 | $30.24 | 1.2M |
| 2026-05-04 | 30.39 | $29.23 | 963225 |
| 2026-05-01 | 30.39 | $30.17 | 546100 |
| 2026-04-30 | 30.33 | $30.23 | 776300 |
| 2026-04-29 | 30.29 | $29.89 | 763500 |
| 2026-04-28 | 30.21 | $30.48 | 464037 |
| 2026-04-27 | 30.06 | $30.58 | 518000 |
| 2026-04-24 | 29.92 | $30.72 | 630807 |
| 2026-04-23 | 29.83 | $30.37 | 919217 |
| 2026-04-22 | 29.79 | $30.76 | 1.1M |
| 2026-04-21 | 29.70 | $30.51 | 749233 |
| 2026-04-20 | 29.62 | $30.68 | 559545 |
| 2026-04-17 | 29.51 | $30.90 | 724800 |
| 2026-04-16 | 29.42 | $30.51 | 464600 |
| 2026-04-15 | 29.32 | $30.84 | 845100 |
| 2026-04-14 | 29.25 | $30.87 | 642600 |
| 2026-04-13 | 29.18 | $30.64 | 1.5M |
| 2026-04-10 | 29.08 | $30.30 | 567100 |
| 2026-04-09 | 29.02 | $30.52 | 518400 |
| 2026-04-08 | 28.98 | $30.43 | 997100 |
| 2026-04-07 | 28.95 | $29.15 | 1.0M |
| 2026-04-06 | 28.95 | $29.24 | 404414 |
| 2026-04-02 | 28.93 | $29.04 | 792216 |
| 2026-04-01 | 28.96 | $29.28 | 1.3M |
| 2026-03-31 | 28.99 | $28.43 | 2.0M |
| 2026-03-30 | 29.04 | $27.38 | 1.8M |
| 2026-03-27 | 29.19 | $27.78 | 1.2M |
| 2026-03-26 | 29.34 | $28.92 | 658939 |
| 2026-03-25 | 29.46 | $29.67 | 1.0M |
| 2026-03-24 | 29.53 | $28.88 | 683149 |
| 2026-03-23 | 29.61 | $28.98 | 1.1M |
| 2026-03-20 | 29.68 | $28.52 | 1.1M |
| 2026-03-19 | 29.80 | $28.94 | 1.2M |
| 2026-03-18 | 29.88 | $28.57 | 1.2M |
| 2026-03-17 | 29.99 | $29.54 | 610102 |
| 2026-03-16 | 30.03 | $29.39 | 688512 |
| 2026-03-13 | 30.03 | $28.64 | 1.1M |
| 2026-03-12 | 30.09 | $29.08 | 975208 |
| 2026-03-11 | 30.24 | $29.82 | 837706 |
| 2026-03-10 | 30.37 | $29.67 | 861700 |
| 2026-03-09 | 30.52 | $29.22 | 1.0M |
| 2026-03-06 | 30.69 | $28.89 | 966408 |
| 2026-03-05 | 30.85 | $29.54 | 1.1M |
| 2026-03-04 | 31.05 | $29.92 | 1.2M |
| 2026-03-03 | 31.23 | $29.47 | 996708 |
| 2026-03-02 | 31.42 | $30.32 | 881448 |
| 2026-02-27 | 31.55 | $30.75 | 713141 |
| 2026-02-26 | 31.70 | $31.33 | 537300 |
| 2026-02-25 | 31.79 | $31.16 | 954333 |
| 2026-02-24 | 31.87 | $30.38 | 703835 |
| 2026-02-23 | 31.96 | $30.43 | 687341 |
| 2026-02-20 | 32.02 | $31.01 | 669700 |
| 2026-02-19 | 32.05 | $30.37 | 843140 |
| 2026-02-18 | 32.10 | $30.84 | 1.7M |
| 2026-02-17 | 32.14 | $30.31 | 887376 |
| 2026-02-13 | 32.22 | $29.53 | 1.6M |
| 2026-02-12 | 32.34 | $29.78 | 1.8M |
| 2026-02-11 | 32.46 | $32.08 | 1.5M |
| 2026-02-10 | 32.44 | $32.37 | 590018 |
| 2026-02-09 | 32.41 | $32.70 | 807246 |
| 2026-02-06 | 32.35 | $32.63 | 790746 |
| 2026-02-05 | 32.30 | $32.03 | 1.5M |
| 2026-02-04 | 32.28 | $33.59 | 1.6M |
| 2026-02-03 | 32.22 | $33.50 | 775145 |
| 2026-02-02 | 32.16 | $33.30 | 728700 |
| 2026-01-30 | 32.08 | $32.99 | 1.1M |
| 2026-01-29 | 31.98 | $33.61 | 1.2M |
| 2026-01-28 | 31.87 | $33.14 | 2.3M |
| 2026-01-27 | 31.78 | $32.77 | 682705 |
| 2026-01-26 | 31.72 | $32.15 | 532500 |
| 2026-01-23 | 31.69 | $31.61 | 654004 |
| 2026-01-22 | 31.69 | $31.75 | 1.1M |
| 2026-01-21 | 31.67 | $31.40 | 1.8M |
| 2026-01-20 | 31.64 | $31.47 | 491216 |
| 2026-01-16 | 31.59 | $32.08 | 472625 |
| 2026-01-15 | 31.49 | $31.88 | 512100 |
| 2026-01-14 | 31.39 | $32.13 | 690000 |
| 2026-01-13 | 31.29 | $31.66 | 453600 |
| 2026-01-12 | 31.16 | $31.84 | 410237 |
| 2026-01-09 | 31.04 | $31.50 | 558139 |
| 2026-01-08 | 30.93 | $31.60 | 653936 |
| 2026-01-07 | 30.81 | $31.64 | 874000 |
| 2026-01-06 | 30.69 | $32.42 | 938848 |
| 2026-01-05 | 30.52 | $32.25 | 704874 |
| 2026-01-02 | 30.37 | $31.64 | 714800 |
| 2025-12-31 | 30.28 | $31.12 | 394500 |
| 2025-12-30 | 30.19 | $31.34 | 533900 |
| 2025-12-29 | 30.07 | $31.29 | 755392 |
| 2025-12-26 | 29.96 | $31.64 | 220401 |
| 2025-12-24 | 29.82 | $31.60 | 207912 |
| 2025-12-23 | 29.65 | $31.45 | 521300 |
| 2025-12-22 | 29.46 | $31.37 | 603618 |
| 2025-12-19 | 29.28 | $30.84 | 654128 |
| 2025-12-18 | 29.10 | $30.51 | 670000 |
| 2025-12-17 | 28.95 | $30.15 | 609600 |
| 2025-12-16 | 28.83 | $29.90 | 754984 |
| 2025-12-15 | 28.74 | $29.95 | 788140 |
| 2025-12-12 | 28.67 | $29.10 | 599702 |
| 2025-12-11 | 28.64 | $29.54 | 843742 |
| 2025-12-10 | 28.62 | $29.23 | 876400 |
| 2025-12-09 | 28.60 | $29.20 | 459423 |
| 2025-12-08 | 28.57 | $29.23 | 587731 |
| 2025-12-05 | 28.54 | $29.01 | 555100 |
| 2025-12-04 | 28.52 | $29.31 | 914249 |
| 2025-12-03 | 28.48 | $29.80 | 761942 |
| 2025-12-02 | 28.39 | $29.32 | 627716 |
| 2025-12-01 | 28.34 | $28.96 | 754827 |
| 2025-11-28 | 28.28 | $29.18 | 387231 |
| 2025-11-26 | 28.23 | $28.78 | 744524 |
| 2025-11-25 | 28.18 | $28.26 | 998799 |
| 2025-11-24 | 28.18 | $27.59 | 1.8M |
| 2025-11-21 | 28.19 | $27.74 | 991500 |
| 2025-11-20 | 28.19 | $27.29 | 996912 |
| 2025-11-19 | 28.19 | $27.45 | 1.3M |
| 2025-11-18 | 28.18 | $27.75 | 1.7M |
| 2025-11-17 | 28.15 | $28.01 | 843946 |
| 2025-11-14 | 28.10 | $28.55 | 1.1M |
| 2025-11-13 | 28.01 | $28.66 | 1.3M |
| 2025-11-12 | 27.92 | $28.99 | 867411 |
| 2025-11-11 | 27.84 | $28.87 | 935112 |
| 2025-11-10 | 27.77 | $28.74 | 947000 |
| 2025-11-07 | 27.69 | $28.56 | 774314 |
| 2025-11-06 | 27.60 | $28.57 | 1.0M |
| 2025-11-05 | 27.53 | $28.49 | 1.1M |
| 2025-11-04 | 27.50 | $28.05 | 1.2M |
| 2025-11-03 | 27.49 | $28.28 | 725921 |
| 2025-10-31 | 27.48 | $27.86 | 880600 |
| 2025-10-30 | 27.45 | $28.05 | 1.1M |
| 2025-10-29 | 27.43 | $27.81 | 1.0M |
| 2025-10-28 | 27.44 | $28.23 | 796444 |
| 2025-10-27 | 27.43 | $27.92 | 2.5M |
| 2025-10-24 | 27.44 | $27.64 | 2.8M |
| 2025-10-23 | 27.45 | $27.33 | 904713 |
| 2025-10-22 | 27.46 | $27.32 | 782015 |
| 2025-10-21 | 27.48 | $27.03 | 489600 |
| 2025-10-20 | 27.50 | $27.00 | 716900 |
| 2025-10-17 | 27.55 | $26.80 | 658919 |
| 2025-10-16 | 27.58 | $26.81 | 698100 |
| 2025-10-15 | 27.65 | $27.43 | 708422 |
| 2025-10-14 | 27.67 | $27.56 | 2.1M |
| 2025-10-13 | 27.64 | $27.10 | 708900 |
| 2025-10-10 | 27.69 | $26.76 | 1.3M |
| 2025-10-09 | 27.75 | $27.11 | 690716 |
| 2025-10-08 | 27.80 | $27.89 | 574600 |
| 2025-10-07 | 27.79 | $27.95 | 1.2M |
| 2025-10-06 | 27.73 | $27.99 | 613828 |
| 2025-10-03 | 27.67 | $27.36 | 616756 |
| 2025-10-02 | 27.62 | $27.48 | 1.9M |
| 2025-10-01 | 27.57 | $28.12 | 747708 |
| 2025-09-30 | 27.47 | $27.99 | 921500 |
| 2025-09-29 | 27.38 | $28.15 | 620634 |
| 2025-09-26 | 27.30 | $27.74 | 902100 |
| 2025-09-25 | 27.23 | $27.52 | 1.2M |
| 2025-09-24 | 27.14 | $27.73 | 684146 |
| 2025-09-23 | 27.07 | $27.58 | 684300 |
| 2025-09-22 | 27.03 | $27.83 | 798600 |
| 2025-09-19 | 26.99 | $27.56 | 792642 |
| 2025-09-18 | 26.97 | $28.12 | 1.1M |
| 2025-09-17 | 26.90 | $27.82 | 1.4M |
| 2025-09-16 | 26.83 | $27.08 | 1.5M |
| 2025-09-15 | 26.80 | $28.10 | 711901 |
| 2025-09-12 | 26.73 | $27.85 | 667207 |
| 2025-09-11 | 26.69 | $28.04 | 557746 |
| 2025-09-10 | 26.62 | $27.80 | 917561 |
| 2025-09-09 | 26.56 | $26.72 | 755140 |
| 2025-09-08 | 26.52 | $26.77 | 572300 |
| 2025-09-05 | 26.48 | $26.39 | 894537 |
| 2025-09-04 | 26.46 | $26.44 | 834447 |
| 2025-09-03 | 26.43 | $26.10 | 895000 |
| 2025-09-02 | 26.40 | $26.23 | 769445 |
| 2025-08-29 | 26.36 | $26.60 | 1.1M |
| 2025-08-28 | 26.28 | $26.23 | 713700 |
| 2025-08-27 | 26.24 | $25.87 | 895559 |
| 2025-08-26 | 26.19 | $26.32 | 635500 |
| 2025-08-25 | 26.13 | $26.76 | 502117 |
| 2025-08-22 | 26.05 | $27.06 | 611806 |
| 2025-08-21 | 25.96 | $27.01 | 752243 |
| 2025-08-20 | 25.86 | $26.71 | 695900 |
| 2025-08-19 | 25.79 | $26.56 | 746244 |
| 2025-08-18 | 25.71 | $26.51 | 1.2M |
| 2025-08-15 | 25.62 | $26.66 | 632147 |
| 2025-08-14 | 25.52 | $26.96 | 601900 |
| 2025-08-13 | 25.41 | $26.74 | 693247 |
| 2025-08-12 | 25.31 | $26.47 | 935035 |
| 2025-08-11 | 25.22 | $26.00 | 606015 |
| 2025-08-08 | 25.18 | $25.91 | 576834 |
| 2025-08-07 | 25.12 | $25.96 | 865185 |
| 2025-08-06 | 25.07 | $25.96 | 797430 |
| 2025-08-05 | 25.01 | $25.55 | 616060 |
| 2025-08-04 | 24.99 | $25.32 | 796364 |
| 2025-08-01 | 24.94 | $25.02 | 1.7M |
| 2025-07-31 | 24.93 | $25.52 | 2.1M |
| 2025-07-30 | 24.89 | $24.80 | 1.3M |
| 2025-07-29 | 24.89 | $25.18 | 687822 |
| 2025-07-28 | 24.88 | $25.05 | 529912 |
| 2025-07-25 | 24.89 | $25.23 | 543400 |
| 2025-07-24 | 24.90 | $25.16 | 570415 |
| 2025-07-23 | 24.90 | $25.23 | 796352 |
| 2025-07-22 | 24.88 | $24.91 | 706937 |
| 2025-07-21 | 24.85 | $24.74 | 723334 |
| 2025-07-18 | 24.82 | $24.65 | 611923 |
| 2025-07-17 | 24.78 | $24.70 | 754111 |
| 2025-07-16 | 24.75 | $24.77 | 926534 |
| 2025-07-15 | 24.74 | $24.74 | 930622 |
| 2025-07-14 | 24.70 | $25.13 | 955400 |
| 2025-07-11 | 24.66 | $24.71 | 610878 |
| 2025-07-10 | 24.64 | $25.03 | 786612 |
| 2025-07-09 | 24.58 | $24.78 | 1.1M |
| 2025-07-08 | 24.53 | $25.12 | 1.8M |
| 2025-07-07 | 24.46 | $24.27 | 1.3M |
| 2025-07-03 | 24.42 | $24.88 | 626600 |
| 2025-07-02 | 24.34 | $24.75 | 985553 |
| 2025-07-01 | 24.26 | $24.80 | 913454 |
| 2025-06-30 | 24.17 | $25.02 | 1.2M |
| 2025-06-27 | 24.06 | $25.20 | 1.1M |
| 2025-06-26 | 23.95 | $25.49 | 1.2M |
| 2025-06-25 | 23.80 | $25.08 | 1.2M |
| 2025-06-24 | 23.68 | $24.85 | 1.1M |
| 2025-06-23 | 23.56 | $24.36 | 958600 |
| 2025-06-20 | 23.47 | $23.98 | 1.2M |
| 2025-06-18 | 23.41 | $23.93 | 1.3M |
| 2025-06-17 | 23.37 | $24.17 | 1.8M |
| 2025-06-16 | 23.32 | $24.50 | 1.0M |
| 2025-06-13 | 23.25 | $23.96 | 1.0M |
| 2025-06-12 | 23.22 | $24.31 | 1.0M |
| 2025-06-11 | 23.15 | $24.31 | 1.3M |
| 2025-06-10 | 23.09 | $23.79 | 2.4M |
| 2025-06-09 | 23.05 | $23.86 | 692000 |
| 2025-06-06 | 22.96 | $23.73 | 582200 |
| 2025-06-05 | 22.87 | $23.47 | 746339 |
| 2025-06-04 | 22.80 | $23.17 | 477000 |
| 2025-06-03 | 22.73 | $23.17 | 529431 |
| 2025-06-02 | 22.66 | $23.06 | 535000 |
| 2025-05-30 | 22.60 | $22.84 | 695600 |
| 2025-05-29 | 22.51 | $22.88 | 746300 |
| 2025-05-28 | 22.43 | $22.48 | 576914 |
| 2025-05-27 | 22.39 | $22.70 | 482100 |
| 2025-05-23 | 22.34 | $22.44 | 939600 |
| 2025-05-22 | 22.29 | $22.60 | 1.5M |
| 2025-05-21 | 22.25 | $22.74 | 618426 |
| 2025-05-20 | 22.17 | $23.13 | 509244 |
| 2025-05-19 | 22.06 | $23.27 | 428051 |
| 2025-05-16 | 21.92 | $23.14 | 420000 |
| 2025-05-15 | 21.80 | $23.28 | 483221 |
| 2025-05-14 | 21.65 | $22.98 | 912600 |
| 2025-05-13 | 21.51 | $23.09 | 1.2M |
| 2025-05-12 | 21.36 | $22.91 | 1.3M |
| 2025-05-09 | 21.19 | $22.20 | 636636 |
| 2025-05-08 | 21.04 | $21.88 | 838600 |
| 2025-05-07 | 20.93 | $22.04 | 732000 |
| 2025-05-06 | 20.73 | $21.69 | 492169 |
| 2025-05-05 | 20.57 | $21.78 | 463300 |
| 2025-05-02 | 20.45 | $21.83 | 1.1M |
| 2025-05-01 | 20.40 | $21.21 | 1.1M |
| 2025-04-30 | 20.43 | $21.25 | 666600 |
| 2025-04-29 | 20.45 | $21.69 | 417400 |
| 2025-04-28 | 20.44 | $21.65 | 530812 |
| 2025-04-25 | 20.43 | $21.43 | 739769 |
| 2025-04-24 | 20.45 | $21.71 | 655323 |
| 2025-04-23 | 20.44 | $21.23 | 862848 |
| 2025-04-22 | 20.45 | $20.98 | 929000 |
| 2025-04-21 | 20.46 | $20.49 | 532100 |
| 2025-04-17 | 20.47 | $20.74 | 1.4M |
| 2025-04-16 | 20.47 | $20.22 | 891303 |
| 2025-04-15 | 20.46 | $20.21 | 825500 |
| 2025-04-14 | 20.46 | $20.12 | 1.2M |
| 2025-04-11 | 20.46 | $19.54 | 2.4M |
| 2025-04-10 | 20.47 | $19.13 | 2.1M |
| 2025-04-09 | 20.47 | $19.66 | 2.2M |
| 2025-04-08 | 20.46 | $18.03 | 2.0M |
| 2025-04-07 | 20.51 | $18.59 | 2.0M |
| 2025-04-04 | 20.54 | $19.23 | 1.8M |
| 2025-04-03 | 20.56 | $20.92 | 1.3M |
| 2025-04-02 | 20.48 | $21.84 | 615872 |
| 2025-04-01 | 20.37 | $21.57 | 923427 |
| 2025-03-31 | 20.21 | $21.50 | 901736 |
| 2025-03-28 | 20.07 | $21.43 | 1.0M |
| 2025-03-27 | 19.92 | $21.92 | 1.1M |
| 2025-03-26 | 19.74 | $21.43 | 1.1M |
| 2025-03-25 | 19.59 | $21.45 | 863426 |
| 2025-03-24 | 19.42 | $21.25 | 1.0M |
| 2025-03-21 | 19.25 | $20.67 | 1.2M |
| 2025-03-20 | 19.12 | $20.71 | 1.1M |
| 2025-03-19 | 18.99 | $20.01 | 1.2M |
| 2025-03-18 | 18.88 | $20.21 | 706106 |
| 2025-03-17 | 18.79 | $20.20 | 631204 |
| 2025-03-14 | 18.70 | $19.68 | 813917 |
| 2025-03-13 | 18.63 | $19.18 | 634145 |
| 2025-03-12 | 18.58 | $19.38 | 977043 |
| 2025-03-11 | 18.46 | $19.10 | 995028 |
| 2025-03-10 | 18.36 | $19.14 | 779200 |
| 2025-03-07 | 18.23 | $19.64 | 917700 |
| 2025-03-06 | 18.09 | $19.22 | 956300 |
| 2025-03-05 | 17.95 | $19.61 | 1.0M |
| 2025-03-04 | 17.80 | $18.53 | 1.7M |
| 2025-03-03 | 17.70 | $18.59 | 1.2M |
| 2025-02-28 | 17.60 | $18.39 | 1.1M |
| 2025-02-27 | 17.54 | $18.31 | 796000 |
| 2025-02-26 | 17.45 | $18.45 | 750331 |
| 2025-02-25 | 17.35 | $18.08 | 770008 |
| 2025-02-24 | 17.27 | $17.89 | 695002 |
| 2025-02-21 | 17.19 | $17.99 | 691505 |
| 2025-02-20 | 17.10 | $18.17 | 600000 |
| 2025-02-19 | 16.98 | $17.92 | 818926 |
| 2025-02-18 | 16.89 | $18.40 | 649927 |
| 2025-02-14 | 16.77 | $18.31 | 792100 |
| 2025-02-13 | 16.61 | $18.32 | 1.1M |
| 2025-02-12 | 16.45 | $18.17 | 1.5M |
| 2025-02-11 | 16.28 | $17.05 | 596000 |
| 2025-02-10 | 16.15 | $16.99 | 764211 |
| 2025-02-07 | 16.04 | $16.61 | 1.6M |
| 2025-02-06 | 15.96 | $16.81 | 823100 |
| 2025-02-05 | 15.91 | $16.46 | 754046 |
| 2025-02-04 | 15.87 | $16.64 | 1.1M |
| 2025-02-03 | 15.82 | $16.36 | 1.2M |
| 2025-01-31 | 15.79 | $16.63 | 746800 |
| 2025-01-30 | 15.75 | $17.18 | 1.1M |
| 2025-01-29 | 15.68 | $16.63 | 923000 |
| 2025-01-28 | 15.65 | $16.38 | 764303 |
| 2025-01-27 | 15.64 | $16.49 | 1.7M |
| 2025-01-24 | 15.62 | $16.29 | 1.3M |
| 2025-01-23 | 15.60 | $16.10 | 1.3M |
| 2025-01-22 | 15.58 | $15.95 | 1.0M |
| 2025-01-21 | 15.57 | $16.10 | 2.1M |
| 2025-01-17 | 15.54 | $15.84 | 1.1M |
| 2025-01-16 | 15.56 | $15.28 | 1.6M |
| 2025-01-15 | 15.60 | $15.03 | 1.1M |
| 2025-01-14 | 15.67 | $14.74 | 1.3M |
| 2025-01-13 | 15.77 | $14.54 | 1.3M |
| 2025-01-10 | 15.89 | $14.64 | 1.1M |
| 2025-01-08 | 16.01 | $15.18 | 1.2M |
| 2025-01-07 | 16.12 | $15.73 | 1.1M |
| 2025-01-06 | 16.17 | $15.75 | 1.3M |
| 2025-01-03 | 16.22 | $15.52 | 809500 |
| 2025-01-02 | 16.27 | $15.70 | 595300 |
| 2024-12-31 | 16.29 | $15.94 | 679309 |
| 2024-12-30 | 16.33 | $15.85 | 575200 |
| 2024-12-27 | 16.35 | $15.96 | 881905 |
| 2024-12-26 | 16.37 | $16.14 | 802512 |
| 2024-12-24 | 16.37 | $16.02 | 319915 |
| 2024-12-23 | 16.39 | $15.97 | 771420 |
| 2024-12-20 | 16.38 | $15.75 | 874800 |
| 2024-12-19 | 16.40 | $15.66 | 943600 |
| 2024-12-18 | 16.42 | $15.60 | 878000 |
| 2024-12-17 | 16.43 | $16.13 | 693700 |
| 2024-12-16 | 16.43 | $16.12 | 1.3M |
| 2024-12-13 | 16.43 | $16.39 | 560500 |
| 2024-12-12 | 16.41 | $16.71 | 659642 |
| 2024-12-11 | 16.35 | $17.12 | 524600 |
| 2024-12-10 | 16.27 | $17.05 | 831511 |
| 2024-12-09 | 16.23 | $17.27 | 1.1M |
| 2024-12-06 | 16.20 | $16.83 | 767400 |
| 2024-12-05 | 16.23 | $16.70 | 822332 |
| 2024-12-04 | 16.25 | $16.42 | 562030 |
| 2024-12-03 | 16.28 | $16.26 | 910600 |
| 2024-12-02 | 16.30 | $16.57 | 1.1M |
| 2024-11-29 | 16.30 | $16.35 | 491700 |
| 2024-11-27 | 16.31 | $16.33 | 579945 |
| 2024-11-26 | 16.32 | $16.10 | 1.3M |
| 2024-11-25 | 16.36 | $16.37 | 1.2M |
| 2024-11-22 | 16.39 | $15.93 | 1.1M |
| 2024-11-21 | 16.42 | $16.06 | 1.1M |
| 2024-11-20 | 16.47 | $16.03 | 1.3M |
| 2024-11-19 | 16.51 | $15.84 | 1.1M |
| 2024-11-18 | 16.58 | $16.18 | 994622 |
| 2024-11-15 | 16.62 | $16.13 | 1.4M |
| 2024-11-14 | 16.70 | $15.85 | 1.2M |
| 2024-11-13 | 16.76 | $15.52 | 1.6M |
| 2024-11-12 | 16.85 | $15.56 | 1.7M |
| 2024-11-11 | 16.93 | $16.39 | 917845 |
| 2024-11-08 | 17.01 | $16.51 | 890400 |
| 2024-11-07 | 17.07 | $17.47 | 1.1M |
| 2024-11-06 | 17.09 | $17.15 | 882707 |
| 2024-11-05 | 17.14 | $16.90 | 901400 |
| 2024-11-04 | 17.20 | $16.70 | 1.2M |
| 2024-11-01 | 17.30 | $16.57 | 1.8M |
| 2024-10-31 | 17.41 | $16.58 | 2.2M |
| 2024-10-30 | 17.50 | $16.63 | 1.3M |
| 2024-10-29 | 17.62 | $16.81 | 1.4M |
| 2024-10-28 | 17.70 | $16.90 | 2.8M |
| 2024-10-25 | 17.79 | $16.65 | 1.4M |
| 2024-10-24 | 17.88 | $16.99 | 1.4M |
| 2024-10-23 | 17.95 | $16.95 | 1.1M |
| 2024-10-22 | 17.95 | $17.11 | 932100 |
| 2024-10-21 | 17.97 | $17.10 | 930605 |
| 2024-10-18 | 17.98 | $17.64 | 1.0M |
| 2024-10-17 | 17.94 | $17.10 | 2.4M |
| 2024-10-16 | 17.95 | $17.31 | 737143 |
| 2024-10-15 | 17.93 | $17.16 | 625000 |
| 2024-10-14 | 17.90 | $17.88 | 864601 |
| 2024-10-11 | 17.83 | $17.73 | 877818 |
| 2024-10-10 | 17.77 | $17.95 | 748429 |
| 2024-10-09 | 17.69 | $18.20 | 875601 |
| 2024-10-08 | 17.60 | $18.03 | 845304 |
| 2024-10-07 | 17.51 | $18.74 | 940300 |
| 2024-10-04 | 17.38 | $18.74 | 794319 |
| 2024-10-03 | 17.27 | $18.41 | 1.1M |
| 2024-10-02 | 17.20 | $18.99 | 2.2M |
| 2024-10-01 | 17.08 | $18.48 | 2.2M |
| 2024-09-30 | 17.00 | $18.54 | 2.1M |
| 2024-09-27 | 16.93 | $18.56 | 2.9M |
| 2024-09-26 | 16.87 | $18.33 | 4.0M |
| 2024-09-25 | 16.82 | $16.99 | 3.4M |
| 2024-09-24 | 16.86 | $17.60 | 4.2M |
| 2024-09-23 | 16.87 | $17.18 | 840800 |
| 2024-09-20 | 16.91 | $16.80 | 911433 |
| 2024-09-19 | 16.94 | $17.41 | 828500 |
| 2024-09-18 | 16.94 | $16.80 | 1.1M |
| 2024-09-17 | 16.95 | $16.65 | 1.9M |
| 2024-09-16 | 16.97 | $16.52 | 3.3M |
| 2024-09-13 | 17.00 | $16.48 | 1.6M |
| 2024-09-12 | 17.02 | $16.37 | 1.2M |
| 2024-09-11 | 17.03 | $16.47 | 1.3M |
| 2024-09-10 | 17.03 | $16.08 | 1.7M |
| 2024-09-09 | 17.04 | $16.27 | 1.5M |
| 2024-09-06 | 17.04 | $16.41 | 1.6M |
| 2024-09-05 | 17.03 | $16.98 | 915909 |
| 2024-09-04 | 16.99 | $16.69 | 1.1M |
| 2024-09-03 | 16.96 | $16.81 | 935319 |
| 2024-08-30 | 16.93 | $17.27 | 911700 |
| 2024-08-29 | 16.91 | $17.27 | 644800 |
| 2024-08-28 | 16.89 | $17.42 | 709347 |
| 2024-08-27 | 16.93 | $17.65 | 934700 |
| 2024-08-26 | 16.94 | $17.89 | 529035 |
| 2024-08-23 | 16.95 | $17.90 | 668516 |
| 2024-08-22 | 16.95 | $17.42 | 608419 |
| 2024-08-21 | 16.97 | $17.41 | 603633 |
| 2024-08-20 | 16.98 | $16.94 | 558348 |
| 2024-08-19 | 17.03 | $17.16 | 525500 |
| 2024-08-16 | 17.10 | $17.02 | 526000 |
| 2024-08-15 | 17.16 | $16.92 | 745500 |
| 2024-08-14 | 17.24 | $16.57 | 492431 |
| 2024-08-13 | 17.35 | $16.59 | 823600 |
| 2024-08-12 | 17.46 | $16.23 | 930713 |
| 2024-08-09 | 17.58 | $16.25 | 1.0M |
| 2024-08-08 | 17.72 | $16.22 | 1.5M |
| 2024-08-07 | 17.88 | $16.09 | 1.2M |
| 2024-08-06 | 18.03 | $16.08 | 1.4M |
| 2024-08-05 | 18.15 | $16.34 | 1.7M |
| 2024-08-02 | 18.26 | $16.76 | 1.2M |
| 2024-08-01 | 18.34 | $17.01 | 1.3M |
| 2024-07-31 | 18.43 | $18.20 | 679800 |
| 2024-07-30 | 18.43 | $17.71 | 708221 |
| 2024-07-29 | 18.45 | $18.11 | 1.1M |
| 2024-07-26 | 18.46 | $18.01 | 775116 |
| 2024-07-25 | 18.49 | $17.70 | 590001 |
| 2024-07-24 | 18.55 | $17.69 | 602716 |
| 2024-07-23 | 18.62 | $17.97 | 1.0M |
| 2024-07-22 | 18.69 | $18.46 | 737911 |
| 2024-07-19 | 18.67 | $18.30 | 1.5M |
| 2024-07-18 | 18.66 | $18.47 | 561222 |
| 2024-07-17 | 18.63 | $18.79 | 478800 |
| 2024-07-16 | 18.59 | $18.74 | 490497 |
| 2024-07-15 | 18.55 | $18.66 | 573400 |
| 2024-07-12 | 18.53 | $19.17 | 498548 |
| 2024-07-11 | 18.50 | $19.33 | 676300 |
| 2024-07-10 | 18.44 | $19.13 | 471502 |
| 2024-07-09 | 18.41 | $18.49 | 466000 |
| 2024-07-08 | 18.41 | $18.54 | 694538 |
| 2024-07-05 | 18.47 | $18.36 | 642000 |
| 2024-07-03 | 18.52 | $18.69 | 399716 |
| 2024-07-02 | 18.56 | $18.21 | 852000 |
| 2024-07-01 | 18.63 | $18.23 | 788440 |
| 2024-06-28 | 18.68 | $18.32 | 777100 |
| 2024-06-27 | 18.73 | $18.46 | 653500 |
| 2024-06-26 | 18.76 | $19.02 | 690107 |
| 2024-06-25 | 18.79 | $19.07 | 1.1M |
| 2024-06-24 | 18.82 | $19.37 | 1.2M |
| 2024-06-21 | 18.83 | $18.01 | 632306 |
| 2024-06-20 | 18.93 | $18.12 | 600100 |
| 2024-06-18 | 19.05 | $17.89 | 1.3M |
| 2024-06-17 | 19.18 | $18.02 | 721300 |
| 2024-06-14 | 19.32 | $17.93 | 487215 |
| 2024-06-13 | 19.48 | $18.19 | 573100 |
| 2024-06-12 | 19.59 | $18.55 | 595219 |
| 2024-06-11 | 19.67 | $18.15 | 592646 |
| 2024-06-10 | 19.76 | $18.55 | 697700 |
| 2024-06-07 | 19.84 | $18.58 | 869489 |
| 2024-06-06 | 19.90 | $19.66 | 377300 |
| 2024-06-05 | 19.90 | $19.44 | 374139 |
| 2024-06-04 | 19.88 | $19.37 | 593700 |
| 2024-06-03 | 19.88 | $19.62 | 787433 |
| 2024-05-31 | 19.85 | $19.30 | 1.1M |
| 2024-05-30 | 19.81 | $19.22 | 740903 |
| 2024-05-29 | 19.74 | $19.23 | 643700 |
| 2024-05-28 | 19.66 | $19.58 | 514500 |
| 2024-05-24 | 19.62 | $19.65 | 485236 |
| 2024-05-23 | 19.55 | $19.53 | 598413 |
| 2024-05-22 | 19.48 | $20.00 | 649300 |
| 2024-05-21 | 19.41 | $20.48 | 737325 |
| 2024-05-20 | 19.32 | $20.46 | 567700 |
| 2024-05-17 | 19.22 | $20.98 | 599800 |
| 2024-05-16 | 19.08 | $20.98 | 595900 |
| 2024-05-15 | 18.94 | $20.53 | 392590 |
| 2024-05-14 | 18.79 | $20.13 | 435400 |
| 2024-05-13 | 18.65 | $19.91 | 672700 |
| 2024-05-10 | 18.54 | $20.14 | 880432 |
| 2024-05-09 | 18.40 | $19.87 | 844452 |
| 2024-05-08 | 18.31 | $19.54 | 746406 |
| 2024-05-07 | 18.23 | $19.12 | 752123 |
| 2024-05-06 | 18.20 | $19.30 | 604240 |
| 2024-05-03 | 18.15 | $19.00 | 1.1M |
| 2024-05-02 | 18.12 | $18.58 | 912300 |
| 2024-05-01 | 18.10 | $17.79 | 851000 |
| 2024-04-30 | 18.13 | $17.56 | 1.4M |
| 2024-04-29 | 18.18 | $18.80 | 1.5M |
| 2024-04-26 | 18.19 | $18.31 | 964856 |
| 2024-04-25 | 18.24 | $18.15 | 1.2M |
| 2024-04-24 | 18.29 | $18.64 | 633711 |
| 2024-04-23 | 18.32 | $18.70 | 765100 |
| 2024-04-22 | 18.37 | $18.45 | 965001 |
| 2024-04-19 | 18.44 | $18.13 | 1.0M |
| 2024-04-18 | 18.50 | $18.05 | 912015 |
| 2024-04-17 | 18.56 | $17.64 | 1.5M |
| 2024-04-16 | 18.68 | $17.26 | 1.4M |
| 2024-04-15 | 18.82 | $17.67 | 1.6M |
| 2024-04-12 | 18.97 | $17.52 | 1.4M |
| 2024-04-11 | 19.11 | $18.06 | 948500 |
| 2024-04-10 | 19.26 | $17.96 | 720600 |
| 2024-04-09 | 19.41 | $18.46 | 735724 |
| 2024-04-08 | 19.52 | $18.33 | 974300 |
| 2024-04-05 | 19.61 | $18.26 | 924647 |
| 2024-04-04 | 19.72 | $18.18 | 1.1M |
| 2024-04-03 | 19.79 | $18.40 | 852100 |
| 2024-04-02 | 19.85 | $18.59 | 2.2M |
| 2024-04-01 | 19.91 | $18.99 | 1.3M |
| 2024-03-28 | 19.97 | $19.27 | 2.3M |
| 2024-03-27 | 20.01 | $19.30 | 1.5M |
| 2024-03-26 | 20.06 | $19.21 | 1.1M |
| 2024-03-25 | 20.13 | $19.64 | 729118 |
| 2024-03-22 | 20.20 | $19.86 | 994000 |
| 2024-03-21 | 20.26 | $19.41 | 983606 |
| 2024-03-20 | 20.36 | $19.25 | 1.6M |
| 2024-03-19 | 20.46 | $20.02 | 620500 |
| 2024-03-18 | 20.50 | $20.10 | 567000 |
| 2024-03-15 | 20.56 | $20.51 | 751504 |
| 2024-03-14 | 20.57 | $20.49 | 1.4M |
| 2024-03-13 | 20.56 | $20.99 | 447985 |
| 2024-03-12 | 20.51 | $20.98 | 655800 |
| 2024-03-11 | 20.51 | $20.53 | 464701 |
| 2024-03-08 | 20.51 | $20.31 | 428500 |
| 2024-03-07 | 20.54 | $20.34 | 546426 |
| 2024-03-06 | 20.59 | $19.67 | 697715 |
| 2024-03-05 | 20.69 | $19.48 | 703484 |
| 2024-03-04 | 20.75 | $19.88 | 548627 |
| 2024-03-01 | 20.79 | $20.12 | 681900 |
| 2024-02-29 | 20.83 | $20.11 | 708801 |
| 2024-02-28 | 20.86 | $20.21 | 558468 |
| 2024-02-27 | 20.91 | $20.79 | 825000 |
| 2024-02-26 | 20.94 | $20.93 | 564042 |
| 2024-02-23 | 20.99 | $21.16 | 649300 |
| 2024-02-22 | 21.01 | $21.26 | 600000 |
| 2024-02-21 | 21.01 | $21.23 | 695945 |
| 2024-02-20 | 21.00 | $20.95 | 719725 |
| 2024-02-16 | 20.98 | $21.26 | 632801 |
| 2024-02-15 | 20.94 | $20.76 | 589300 |
| 2024-02-14 | 20.91 | $20.28 | 749800 |
| 2024-02-13 | 20.89 | $20.02 | 827444 |
| 2024-02-12 | 20.91 | $20.85 | 949600 |
| 2024-02-09 | 20.93 | $20.54 | 592500 |
| 2024-02-08 | 20.97 | $21.00 | 1.1M |
| 2024-02-07 | 21.00 | $21.35 | 1.0M |
| 2024-02-06 | 21.01 | $21.55 | 683200 |
| 2024-02-05 | 21.02 | $20.67 | 534524 |
| 2024-02-02 | 21.05 | $20.74 | 502919 |
| 2024-02-01 | 21.07 | $20.89 | 630905 |
| 2024-01-31 | 21.09 | $20.68 | 697857 |
| 2024-01-30 | 21.14 | $21.24 | 677602 |
| 2024-01-29 | 21.20 | $21.45 | 652414 |
| 2024-01-26 | 21.25 | $21.87 | 1.5M |
| 2024-01-25 | 21.27 | $21.57 | 1.3M |
| 2024-01-24 | 21.30 | $21.31 | 801000 |
| 2024-01-23 | 21.34 | $21.07 | 679600 |
| 2024-01-22 | 21.40 | $20.45 | 876700 |
| 2024-01-19 | 21.46 | $20.47 | 852628 |
| 2024-01-18 | 21.55 | $20.23 | 1.5M |
| 2024-01-17 | 21.63 | $19.80 | 1.0M |
| 2024-01-16 | 21.74 | $20.52 | 942426 |
| 2024-01-12 | 21.85 | $21.20 | 653908 |
| 2024-01-11 | 21.90 | $21.33 | 823424 |
| 2024-01-10 | 21.95 | $21.63 | 455600 |
| 2024-01-09 | 21.99 | $21.57 | 554735 |
| 2024-01-08 | 22.03 | $21.79 | 1.1M |
| 2024-01-05 | 22.05 | $21.09 | 1.3M |
| 2024-01-04 | 22.09 | $21.23 | 679600 |
| 2024-01-03 | 22.10 | $21.29 | 895221 |
| 2024-01-02 | 22.14 | $21.66 | 771300 |
| 2023-12-29 | 22.16 | $22.45 | 430444 |
| 2023-12-28 | 22.14 | $22.39 | 351321 |
| 2023-12-27 | 22.11 | $22.38 | 365400 |
| 2023-12-26 | 22.11 | $22.22 | 251600 |
| 2023-12-22 | 22.15 | $22.09 | 328600 |
| 2023-12-21 | 22.22 | $22.23 | 509534 |
| 2023-12-20 | 22.26 | $21.72 | 512700 |
| 2023-12-19 | 22.32 | $22.09 | 558300 |
| 2023-12-18 | 22.40 | $21.93 | 582715 |
| 2023-12-15 | 22.49 | $22.08 | 843537 |
| 2023-12-14 | 22.53 | $22.63 | 1.1M |
| 2023-12-13 | 22.56 | $22.25 | 743605 |
| 2023-12-12 | 22.60 | $22.20 | 573343 |
| 2023-12-11 | 22.59 | $22.51 | 745100 |
| 2023-12-08 | 22.56 | $22.37 | 550100 |
| 2023-12-07 | 22.54 | $22.09 | 496900 |
| 2023-12-06 | 22.53 | $22.07 | 642600 |
| 2023-12-05 | 22.53 | $21.42 | 630240 |
| 2023-12-04 | 22.57 | $21.92 | 537332 |
| 2023-12-01 | 22.59 | $22.20 | 659332 |
| 2023-11-30 | 22.55 | $21.93 | 847000 |
| 2023-11-29 | 22.51 | $21.77 | 832504 |
| 2023-11-28 | 22.47 | $22.53 | 781400 |
| 2023-11-27 | 22.39 | $23.06 | 478300 |
| 2023-11-24 | 22.26 | $23.36 | 262039 |
| 2023-11-22 | 22.10 | $22.97 | 350032 |
| 2023-11-21 | 21.95 | $23.11 | 466403 |
| 2023-11-20 | 21.82 | $23.58 | 478217 |
| 2023-11-17 | 21.65 | $23.67 | 651900 |
| 2023-11-16 | 21.48 | $22.87 | 506000 |
| 2023-11-15 | 21.38 | $23.24 | 596700 |
| 2023-11-14 | 21.28 | $23.04 | 838829 |
| 2023-11-13 | 21.21 | $22.09 | 548427 |
| 2023-11-10 | 21.21 | $21.91 | 534000 |
| 2023-11-09 | 21.20 | $21.88 | 451100 |
| 2023-11-08 | 21.21 | $21.90 | 563200 |
| 2023-11-07 | 21.24 | $22.17 | 574940 |
| 2023-11-06 | 21.24 | $22.23 | 803200 |
| 2023-11-03 | 21.21 | $22.28 | 677000 |
| 2023-11-02 | 21.17 | $21.48 | 581009 |
| 2023-11-01 | 21.16 | $21.03 | 555539 |
| 2023-10-31 | 21.16 | $20.96 | 899515 |
| 2023-10-30 | 21.17 | $21.05 | 940100 |
| 2023-10-27 | 21.17 | $20.33 | 950000 |
| 2023-10-26 | 21.25 | $20.15 | 620034 |
| 2023-10-25 | 21.34 | $20.10 | 910500 |
| 2023-10-24 | 21.42 | $20.42 | 759217 |
| 2023-10-23 | 21.49 | $20.27 | 644100 |
| 2023-10-20 | 21.57 | $20.28 | 554500 |
| 2023-10-19 | 21.67 | $20.84 | 803300 |
| 2023-10-18 | 21.75 | $21.22 | 853600 |
| 2023-10-17 | 21.84 | $21.68 | 910731 |
| 2023-10-16 | 21.91 | $22.09 | 864633 |
| 2023-10-13 | 21.96 | $21.59 | 1.1M |
| 2023-10-12 | 22.05 | $22.11 | 948619 |
| 2023-10-11 | 22.12 | $22.56 | 936645 |
| 2023-10-10 | 22.14 | $22.11 | 982300 |
| 2023-10-09 | 22.16 | $21.60 | 568132 |
| 2023-10-06 | 22.22 | $21.61 | 1.3M |
| 2023-10-05 | 22.28 | $21.15 | 1.0M |
| 2023-10-04 | 22.36 | $21.17 | 551649 |
| 2023-10-03 | 22.49 | $21.07 | 630918 |
| 2023-10-02 | 22.65 | $21.02 | 776600 |
| 2023-09-29 | 22.84 | $21.92 | 654507 |
| 2023-09-28 | 22.98 | $21.90 | 584912 |
| 2023-09-27 | 23.17 | $21.88 | 555808 |
| 2023-09-26 | 23.34 | $21.74 | 605200 |
| 2023-09-25 | 23.48 | $21.79 | 826750 |
| 2023-09-22 | 23.61 | $22.29 | 445831 |
| 2023-09-21 | 23.72 | $22.55 | 437608 |
| 2023-09-20 | 23.83 | $22.94 | 523700 |
| 2023-09-19 | 23.89 | $23.15 | 384508 |
| 2023-09-18 | 23.94 | $22.95 | 581325 |
| 2023-09-15 | 24.00 | $23.57 | 572148 |
| 2023-09-14 | 24.07 | $23.42 | 438700 |
| 2023-09-13 | 24.15 | $22.90 | 468017 |
| 2023-09-12 | 24.26 | $22.58 | 587545 |
| 2023-09-11 | 24.41 | $22.77 | 712427 |
| 2023-09-08 | 24.57 | $22.77 | 486701 |
| 2023-09-07 | 24.75 | $22.87 | 751310 |
| 2023-09-06 | 24.91 | $23.75 | 533447 |
| 2023-09-05 | 25.03 | $24.23 | 386731 |
| 2023-09-01 | 25.14 | $24.84 | 430800 |
| 2023-08-31 | 25.22 | $24.71 | 492049 |
| 2023-08-30 | 25.29 | $25.69 | 685830 |
| 2023-08-29 | 25.30 | $25.24 | 678100 |
| 2023-08-28 | 25.40 | $24.67 | 356500 |
| 2023-08-25 | 25.56 | $24.33 | 539100 |
| 2023-08-24 | 25.76 | $24.39 | 594220 |
| 2023-08-23 | 25.93 | $24.75 | 686723 |
| 2023-08-22 | 26.12 | $24.14 | 455500 |
| 2023-08-21 | 26.32 | $24.13 | 647400 |
| 2023-08-18 | 26.47 | $24.33 | 601900 |
| 2023-08-17 | 26.60 | $24.96 | 384300 |
| 2023-08-16 | 26.73 | $25.04 | 379400 |
| 2023-08-15 | 26.86 | $25.01 | 404507 |
| 2023-08-14 | 27.02 | $25.64 | 464500 |
| 2023-08-11 | 27.13 | $25.87 | 304438 |
| 2023-08-10 | 27.24 | $26.39 | 329328 |
| 2023-08-09 | 27.34 | $26.10 | 410200 |
| 2023-08-08 | 27.41 | $26.16 | 352648 |
| 2023-08-07 | 27.46 | $26.47 | 322749 |
| 2023-08-04 | 27.48 | $26.31 | 530800 |
| 2023-08-03 | 27.51 | $26.26 | 647800 |
| 2023-08-02 | 27.53 | $25.87 | 509000 |
| 2023-08-01 | 27.59 | $27.15 | 271400 |
| 2023-07-31 | 27.65 | $27.92 | 267801 |
| 2023-07-28 | 27.67 | $28.33 | 243553 |
| 2023-07-27 | 27.63 | $27.85 | 413436 |
| 2023-07-26 | 27.64 | $28.47 | 458601 |
| 2023-07-25 | 27.62 | $28.05 | 417424 |
| 2023-07-24 | 27.59 | $27.12 | 555000 |
| 2023-07-21 | 27.62 | $26.93 | 505308 |
| 2023-07-20 | 27.66 | $27.66 | 348920 |
| 2023-07-19 | 27.67 | $27.65 | 374100 |
| 2023-07-18 | 27.70 | $28.22 | 477164 |
| 2023-07-17 | 27.73 | $27.79 | 454319 |
| 2023-07-14 | 27.80 | $28.04 | 380128 |
| 2023-07-13 | 27.84 | $28.39 | 386818 |
| 2023-07-12 | 27.83 | $27.61 | 923100 |
| 2023-07-11 | 27.85 | $27.13 | 315140 |
| 2023-07-10 | 27.90 | $26.89 | 481833 |
| 2023-07-07 | 27.97 | $26.89 | 459714 |
| 2023-07-06 | 28.04 | $26.66 | 410900 |
| 2023-07-05 | 28.14 | $27.12 | 442400 |
| 2023-07-03 | 28.19 | $28.29 | 229003 |
| 2023-06-30 | 28.22 | $28.32 | 327616 |
| 2023-06-29 | 28.18 | $27.48 | 329500 |
| 2023-06-28 | 28.13 | $28.07 | 252900 |
| 2023-06-27 | 28.13 | $28.13 | 407600 |
| 2023-06-26 | 28.12 | $27.48 | 285600 |
| 2023-06-23 | 28.14 | $27.55 | 316613 |
| 2023-06-22 | 28.13 | $27.79 | 252920 |
| 2023-06-21 | 28.18 | $27.96 | 334200 |
| 2023-06-20 | 28.26 | $28.12 | 320100 |
| 2023-06-16 | 28.32 | $28.89 | 289600 |
| 2023-06-15 | 28.34 | $29.20 | 367398 |
| 2023-06-14 | 28.33 | $28.77 | 455300 |
| 2023-06-13 | 28.31 | $28.17 | 465400 |
| 2023-06-12 | 28.37 | $28.00 | 336209 |
| 2023-06-09 | 28.41 | $28.16 | 302148 |
| 2023-06-08 | 28.48 | $28.32 | 272500 |
| 2023-06-07 | 28.56 | $28.32 | 315000 |
| 2023-06-06 | 28.63 | $28.58 | 507101 |
| 2023-06-05 | 28.71 | $28.22 | 370998 |
| 2023-06-02 | 28.82 | $28.88 | 490300 |
| 2023-06-01 | 28.84 | $27.53 | 423400 |
| 2023-05-31 | 28.96 | $26.43 | 714022 |
| 2023-05-30 | 29.14 | $28.14 | 563405 |
| 2023-05-26 | 29.26 | $27.95 | 783500 |
| 2023-05-25 | 29.39 | $27.72 | 1.5M |
| 2023-05-24 | 29.48 | $27.38 | 845900 |
| 2023-05-23 | 29.49 | $28.78 | 853800 |
| 2023-05-22 | 29.45 | $29.54 | 344300 |
| 2023-05-19 | 29.40 | $29.48 | 360219 |
| 2023-05-18 | 29.36 | $29.14 | 373213 |
| 2023-05-17 | 29.34 | $29.05 | 360300 |
| 2023-05-16 | 29.34 | $28.39 | 478721 |
| 2023-05-15 | 29.38 | $29.37 | 284100 |
| 2023-05-12 | 29.34 | $28.79 | 719220 |
| 2023-05-11 | 29.36 | $29.64 | 313142 |
| 2023-05-10 | 29.33 | $29.81 | 438000 |
| 2023-05-09 | 29.28 | $29.73 | 368000 |
| 2023-05-08 | 29.21 | $30.31 | 222227 |
| 2023-05-05 | 29.11 | $30.26 | 267300 |
| 2023-05-04 | 29.01 | $29.29 | 560600 |
| 2023-05-03 | 28.93 | $29.90 | 472200 |
| 2023-05-02 | 28.82 | $30.14 | 441808 |
| 2023-05-01 | 28.70 | $30.51 | 271418 |
| 2023-04-28 | 28.54 | $30.65 | 554400 |
| 2023-04-27 | 28.38 | $29.35 | 696530 |
| 2023-04-26 | 28.26 | $27.71 | 471325 |
| 2023-04-25 | 28.16 | $27.89 | 353100 |
| 2023-04-24 | 28.03 | $28.64 | 309600 |
| 2023-04-21 | 27.86 | $28.55 | 368300 |
| 2023-04-20 | 27.73 | $28.74 | 414100 |
| 2023-04-19 | 27.59 | $29.20 | 394514 |
| 2023-04-18 | 27.43 | $29.17 | 352200 |
| 2023-04-17 | 27.22 | $28.60 | 467714 |
| 2023-04-14 | 27.01 | $29.08 | 365034 |
| 2023-04-13 | 26.84 | $29.14 | 366600 |
| 2023-04-12 | 26.66 | $28.67 | 409149 |
| 2023-04-11 | 26.66 | $28.44 | 290446 |
| 2023-04-10 | 26.65 | $28.18 | 320148 |
| 2023-04-06 | 26.69 | $28.35 | 446340 |
| 2023-04-05 | 26.77 | $27.66 | 370718 |
| 2023-04-04 | 26.89 | $27.78 | 485900 |
| 2023-04-03 | 27.00 | $27.66 | 409510 |
| 2023-03-31 | 27.13 | $27.34 | 333800 |
| 2023-03-30 | 27.30 | $27.45 | 513124 |
| 2023-03-29 | 27.46 | $26.88 | 782800 |
| 2023-03-28 | 27.67 | $25.69 | 579620 |
| 2023-03-27 | 27.92 | $25.39 | 499500 |
| 2023-03-24 | 28.16 | $25.28 | 600222 |
| 2023-03-23 | 28.36 | $25.90 | 889800 |
| 2023-03-22 | 28.57 | $25.89 | 986700 |
| 2023-03-21 | 28.77 | $26.10 | 959848 |
| 2023-03-20 | 28.99 | $24.82 | 820506 |
| 2023-03-17 | 29.32 | $24.47 | 911300 |
| 2023-03-16 | 29.67 | $25.61 | 1.2M |
| 2023-03-15 | 29.97 | $25.60 | 1.2M |
| 2023-03-14 | 30.27 | $28.67 | 925647 |
| 2023-03-13 | 30.41 | $28.28 | 1.1M |
| 2023-03-10 | 30.54 | $28.96 | 874402 |
| 2023-03-09 | 30.66 | $29.91 | 836100 |
| 2023-03-08 | 30.74 | $30.11 | 516500 |
| 2023-03-07 | 30.83 | $29.96 | 475000 |
| 2023-03-06 | 30.90 | $30.33 | 349000 |
| 2023-03-03 | 31.01 | $30.72 | 352606 |
| 2023-03-02 | 31.13 | $30.61 | 325300 |
| 2023-03-01 | 31.29 | $31.07 | 357700 |
| 2023-02-28 | 31.41 | $30.63 | 397500 |
| 2023-02-27 | 31.53 | $30.20 | 462920 |
| 2023-02-24 | 31.73 | $29.39 | 436132 |
| 2023-02-23 | 31.97 | $29.99 | 473500 |
| 2023-02-22 | 32.14 | $30.01 | 811533 |
| 2023-02-21 | 32.26 | $30.37 | 426600 |
| 2023-02-17 | 32.36 | $31.55 | 373103 |
| 2023-02-16 | 32.41 | $31.39 | 347900 |
| 2023-02-15 | 32.44 | $31.65 | 422900 |
| 2023-02-14 | 32.46 | $31.50 | 483000 |
| 2023-02-13 | 32.48 | $31.57 | 408117 |
| 2023-02-10 | 32.49 | $30.97 | 534143 |
| 2023-02-09 | 32.51 | $31.31 | 1.5M |
| 2023-02-08 | 32.47 | $31.54 | 1.6M |
| 2023-02-07 | 32.42 | $31.75 | 1.8M |
| 2023-02-06 | 32.35 | $31.40 | 1.9M |
| 2023-02-03 | 32.27 | $32.59 | 723500 |
| 2023-02-02 | 32.09 | $33.19 | 497200 |
| 2023-02-01 | 31.93 | $33.78 | 679711 |
| 2023-01-31 | 31.65 | $33.35 | 451347 |
| 2023-01-30 | 31.36 | $33.00 | 829605 |
| 2023-01-27 | 31.08 | $34.21 | 749500 |
| 2023-01-26 | 30.71 | $34.34 | 714100 |
| 2023-01-25 | 30.36 | $33.29 | 757243 |
| 2023-01-24 | 30.03 | $32.42 | 373900 |
| 2023-01-23 | 29.73 | $32.43 | 493600 |
| 2023-01-20 | 29.44 | $32.57 | 487500 |
| 2023-01-19 | 29.10 | $31.90 | 817500 |
| 2023-01-18 | 28.78 | $32.01 | 971232 |
| 2023-01-17 | 28.47 | $32.03 | 1.4M |
| 2023-01-13 | 28.17 | $31.75 | 402700 |
| 2023-01-12 | 27.92 | $31.32 | 594035 |
| 2023-01-11 | 27.71 | $30.57 | 585600 |
| 2023-01-10 | 27.50 | $30.49 | 382855 |
| 2023-01-09 | 27.31 | $30.31 | 751300 |
| 2023-01-06 | 27.09 | $29.79 | 513900 |
| 2023-01-05 | 26.88 | $29.08 | 629007 |
| 2023-01-04 | 26.74 | $29.98 | 548300 |
| 2023-01-03 | 26.57 | $28.15 | 516050 |
| 2022-12-30 | 26.43 | $27.48 | 336100 |
| 2022-12-29 | 26.29 | $27.49 | 556600 |
| 2022-12-28 | 26.11 | $26.89 | 689511 |
| 2022-12-27 | 25.93 | $27.17 | 472325 |
| 2022-12-23 | 25.69 | $26.70 | 455900 |
| 2022-12-22 | 25.51 | $26.51 | 649600 |
| 2022-12-21 | 25.33 | $26.54 | 459730 |
| 2022-12-20 | 25.13 | $25.81 | 529628 |
| 2022-12-19 | 24.98 | $25.60 | 630538 |
| 2022-12-16 | 24.87 | $25.76 | 789811 |
| 2022-12-15 | 24.77 | $25.95 | 556000 |
| 2022-12-14 | 24.64 | $26.88 | 617911 |
| 2022-12-13 | 24.48 | $27.08 | 706333 |
| 2022-12-12 | 24.29 | $26.31 | 588431 |
| 2022-12-09 | 24.17 | $26.67 | 709700 |
| 2022-12-08 | 23.93 | $25.93 | 535900 |
| 2022-12-07 | 23.65 | $25.68 | 764624 |
| 2022-12-06 | 23.41 | $26.26 | 811913 |
| 2022-12-05 | 23.14 | $26.49 | 1.7M |
| 2022-12-02 | 22.87 | $25.34 | 685814 |
| 2022-12-01 | 22.54 | $24.80 | 1.6M |
| 2022-11-30 | 22.25 | $23.88 | 728419 |
| 2022-11-29 | 22.03 | $23.31 | 508124 |
| 2022-11-28 | 21.80 | $22.37 | 655800 |
| 2022-11-25 | 21.63 | $22.93 | 288500 |
| 2022-11-23 | 21.42 | $22.93 | 286731 |
| 2022-11-22 | 21.23 | $22.70 | 470100 |
| 2022-11-21 | 21.05 | $22.74 | 577106 |
| 2022-11-18 | 20.83 | $23.35 | 760541 |
| 2022-11-17 | 20.69 | $23.82 | 571000 |
| 2022-11-16 | 20.51 | $23.40 | 456547 |
| 2022-11-15 | 20.36 | $23.60 | 681100 |
| 2022-11-14 | 20.22 | $23.28 | 779400 |
| 2022-11-11 | 20.08 | $23.86 | 1.1M |
| 2022-11-10 | 19.88 | $21.87 | 766000 |
| 2022-11-09 | 19.82 | $20.37 | 817304 |
| 2022-11-08 | 19.77 | $20.98 | 890800 |
| 2022-11-07 | 19.71 | $20.81 | 872600 |
| 2022-11-04 | 19.71 | $20.97 | 1.2M |
| 2022-11-03 | 19.71 | $18.76 | 1.3M |
| 2022-11-02 | 19.83 | $19.02 | 1.3M |
| 2022-11-01 | 19.95 | $19.45 | 1.2M |
| 2022-10-31 | 20.09 | $18.80 | 963038 |
| 2022-10-28 | 20.16 | $18.86 | 689800 |
| 2022-10-27 | 20.22 | $18.86 | 845000 |
| 2022-10-26 | 20.24 | $19.08 | 876846 |
| 2022-10-25 | 20.27 | $19.08 | 923920 |
| 2022-10-24 | 20.31 | $18.39 | 1.5M |
| 2022-10-21 | 20.40 | $20.59 | 1.0M |
| 2022-10-20 | 20.40 | $20.25 | 1.1M |
| 2022-10-19 | 20.45 | $20.39 | 731825 |
| 2022-10-18 | 20.51 | $20.76 | 777918 |
| 2022-10-17 | 20.57 | $20.53 | 813400 |
| 2022-10-14 | 20.66 | $19.68 | 944906 |
| 2022-10-13 | 20.78 | $20.82 | 1.5M |
| 2022-10-12 | 20.85 | $19.36 | 752025 |
| 2022-10-11 | 20.98 | $19.79 | 1.2M |
| 2022-10-10 | 21.10 | $20.85 | 851200 |
| 2022-10-07 | 21.21 | $20.82 | 832579 |
| 2022-10-06 | 21.30 | $21.25 | 812209 |
| 2022-10-05 | 21.31 | $21.34 | 1.2M |
| 2022-10-04 | 21.31 | $22.23 | 3.2M |
| 2022-10-03 | 21.27 | $20.32 | 1.2M |
| 2022-09-30 | 21.31 | $19.92 | 2.2M |
| 2022-09-29 | 21.35 | $19.37 | 936417 |
| 2022-09-28 | 21.44 | $19.75 | 978913 |
| 2022-09-27 | 21.51 | $19.73 | 1.5M |
| 2022-09-26 | 21.58 | $20.32 | 1.1M |
| 2022-09-23 | 21.63 | $20.44 | 1.0M |
| 2022-09-22 | 21.70 | $21.34 | 1.1M |
| 2022-09-21 | 21.73 | $21.50 | 699900 |
| 2022-09-20 | 21.79 | $21.95 | 842200 |
| 2022-09-19 | 21.81 | $22.41 | 558700 |
| 2022-09-16 | 21.82 | $22.15 | 709100 |
| 2022-09-15 | 21.88 | $22.09 | 1.2M |
| 2022-09-14 | 21.92 | $22.01 | 1.5M |
| 2022-09-13 | 22.02 | $22.26 | 1.9M |
| 2022-09-12 | 22.11 | $23.01 | 1.1M |
| 2022-09-09 | 22.20 | $22.52 | 1.8M |
| 2022-09-08 | 22.29 | $21.61 | 1.4M |
| 2022-09-07 | 22.45 | $21.33 | 2.3M |
| 2022-09-06 | 22.60 | $21.39 | 1.5M |
| 2022-09-02 | 22.76 | $21.14 | 771400 |
| 2022-09-01 | 22.90 | $20.65 | 968803 |
| 2022-08-31 | 23.07 | $21.11 | 956800 |
| 2022-08-30 | 23.23 | $21.23 | 850602 |
| 2022-08-29 | 23.35 | $21.19 | 621900 |
| 2022-08-26 | 23.50 | $21.24 | 644300 |
| 2022-08-25 | 23.69 | $21.89 | 655100 |
| 2022-08-24 | 23.82 | $21.99 | 763192 |
| 2022-08-23 | 23.94 | $22.56 | 703900 |
| 2022-08-22 | 24.01 | $22.44 | 2.1M |
| 2022-08-19 | 24.11 | $22.61 | 441418 |
| 2022-08-18 | 24.20 | $23.28 | 650342 |
| 2022-08-17 | 24.26 | $22.96 | 2.4M |
| 2022-08-16 | 24.33 | $24.03 | 1.1M |
| 2022-08-15 | 24.38 | $24.11 | 1.1M |
| 2022-08-12 | 24.39 | $24.62 | 1.7M |
| 2022-08-11 | 24.34 | $24.48 | 1.1M |
| 2022-08-10 | 24.28 | $24.69 | 559984 |
| 2022-08-09 | 24.23 | $24.31 | 521413 |
| 2022-08-08 | 24.22 | $24.64 | 482440 |
| 2022-08-05 | 24.19 | $23.93 | 468000 |
| 2022-08-04 | 24.22 | $24.14 | 265444 |
| 2022-08-03 | 24.26 | $24.22 | 415800 |
| 2022-08-02 | 24.24 | $23.60 | 625310 |
| 2022-08-01 | 24.24 | $24.33 | 576300 |
| 2022-07-29 | 24.30 | $24.93 | 518314 |
| 2022-07-28 | 24.31 | $24.43 | 382600 |
| 2022-07-27 | 24.34 | $24.46 | 437643 |
| 2022-07-26 | 24.39 | $24.03 | 560514 |
| 2022-07-25 | 24.44 | $24.37 | 631243 |
| 2022-07-22 | 24.45 | $24.39 | 309900 |
| 2022-07-21 | 24.40 | $24.47 | 390917 |
| 2022-07-20 | 24.34 | $24.41 | 698249 |
| 2022-07-19 | 24.33 | $25.11 | 675533 |
| 2022-07-18 | 24.25 | $24.27 | 580624 |
| 2022-07-15 | 24.21 | $23.62 | 510400 |
| 2022-07-14 | 24.26 | $23.22 | 830700 |
| 2022-07-13 | 24.27 | $23.81 | 487200 |
| 2022-07-12 | 24.27 | $24.00 | 449100 |
| 2022-07-11 | 24.29 | $24.12 | 405003 |
| 2022-07-08 | 24.37 | $24.50 | 365500 |
| 2022-07-07 | 24.47 | $24.92 | 553421 |
| 2022-07-06 | 24.56 | $23.82 | 849407 |
| 2022-07-05 | 24.70 | $23.65 | 769600 |
| 2022-07-01 | 24.82 | $25.48 | 409200 |
| 2022-06-30 | 24.87 | $25.11 | 501044 |
| 2022-06-29 | 24.90 | $24.97 | 445119 |
| 2022-06-28 | 24.97 | $25.53 | 849611 |
| 2022-06-27 | 25.01 | $24.97 | 605000 |
| 2022-06-24 | 25.04 | $24.70 | 517418 |
| 2022-06-23 | 25.06 | $23.37 | 622046 |
| 2022-06-22 | 25.18 | $23.20 | 997000 |
| 2022-06-21 | 25.31 | $24.26 | 620700 |
| 2022-06-17 | 25.37 | $23.57 | 703300 |
| 2022-06-16 | 25.43 | $23.44 | 736900 |
| 2022-06-15 | 25.48 | $24.50 | 828131 |
| 2022-06-14 | 25.54 | $23.39 | 1.1M |
| 2022-06-13 | 25.58 | $23.88 | 706300 |
| 2022-06-10 | 25.58 | $24.50 | 749345 |
| 2022-06-09 | 25.49 | $25.66 | 471206 |
| 2022-06-08 | 25.34 | $26.42 | 563828 |
| 2022-06-07 | 25.13 | $26.69 | 686700 |
| 2022-06-06 | 24.90 | $26.80 | 507700 |
| 2022-06-03 | 24.71 | $25.90 | 240700 |
| 2022-06-02 | 24.61 | $26.46 | 333200 |
| 2022-06-01 | 24.57 | $25.74 | 473403 |
| 2022-05-31 | 24.55 | $26.39 | 818900 |
| 2022-05-27 | 24.49 | $26.27 | 309011 |
| 2022-05-26 | 24.43 | $25.66 | 453600 |
| 2022-05-25 | 24.43 | $25.08 | 500500 |
| 2022-05-24 | 24.42 | $25.81 | 537732 |
| 2022-05-23 | 24.37 | $25.75 | 507614 |
| 2022-05-20 | 24.38 | $25.45 | 628205 |
| 2022-05-19 | 24.46 | $24.81 | 558300 |
| 2022-05-18 | 24.61 | $24.48 | 420800 |
| 2022-05-17 | 24.80 | $25.71 | 785800 |
| 2022-05-16 | 24.92 | $24.18 | 810844 |
| 2022-05-13 | 25.11 | $23.88 | 462440 |
| 2022-05-12 | 25.31 | $22.61 | 693222 |
| 2022-05-11 | 25.60 | $22.78 | 1.2M |
| 2022-05-10 | 25.84 | $22.23 | 947041 |
| 2022-05-09 | 26.10 | $22.01 | 716127 |
| 2022-05-06 | 26.45 | $22.99 | 888300 |
| 2022-05-05 | 26.74 | $23.86 | 518900 |
| 2022-05-04 | 27.01 | $25.69 | 545800 |
| 2022-05-03 | 27.20 | $25.34 | 533148 |
| 2022-05-02 | 27.43 | $25.13 | 551956 |
| 2022-04-29 | 27.67 | $25.10 | 531600 |
| 2022-04-28 | 27.89 | $25.63 | 745600 |
| 2022-04-27 | 28.08 | $24.96 | 564100 |
| 2022-04-26 | 28.34 | $24.75 | 693600 |
| 2022-04-25 | 28.53 | $26.10 | 695700 |
| 2022-04-22 | 28.66 | $26.93 | 598102 |
| 2022-04-21 | 28.76 | $27.92 | 483517 |
| 2022-04-20 | 28.80 | $28.23 | 493230 |
| 2022-04-19 | 28.88 | $28.06 | 831600 |
| 2022-04-18 | 28.92 | $27.94 | 363646 |
| 2022-04-14 | 28.95 | $28.00 | 382711 |
| 2022-04-13 | 28.99 | $28.33 | 417500 |
| 2022-04-12 | 28.98 | $27.58 | 505024 |
| 2022-04-11 | 28.94 | $27.46 | 856200 |
| 2022-04-08 | 28.92 | $28.91 | 494300 |
| 2022-04-07 | 28.85 | $28.86 | 362400 |
| 2022-04-06 | 28.83 | $29.20 | 372800 |
| 2022-04-05 | 28.84 | $29.60 | 376223 |
| 2022-04-04 | 28.73 | $29.98 | 305200 |
| 2022-04-01 | 28.55 | $29.82 | 338200 |
| 2022-03-31 | 28.48 | $29.58 | 528300 |
| 2022-03-30 | 28.50 | $29.40 | 382128 |
| 2022-03-29 | 28.54 | $30.14 | 855332 |
| 2022-03-28 | 28.45 | $28.64 | 601100 |
| 2022-03-25 | 28.53 | $28.59 | 1.3M |
| 2022-03-24 | 28.70 | $28.86 | 436100 |
| 2022-03-23 | 28.78 | $28.85 | 339100 |
| 2022-03-22 | 28.91 | $29.87 | 639400 |
| 2022-03-21 | 28.99 | $28.73 | 494100 |
| 2022-03-18 | 29.14 | $28.69 | 434513 |
| 2022-03-17 | 29.32 | $28.67 | 750433 |
| 2022-03-16 | 29.55 | $28.25 | 1.5M |
| 2022-03-15 | 29.78 | $26.61 | 1.4M |
| 2022-03-14 | 30.05 | $27.09 | 825100 |
| 2022-03-11 | 30.33 | $27.60 | 486700 |
| 2022-03-10 | 30.63 | $28.43 | 585911 |
| 2022-03-09 | 30.91 | $29.48 | 978900 |
| 2022-03-08 | 31.15 | $27.29 | 977200 |
| 2022-03-07 | 31.49 | $26.47 | 1.5M |
| 2022-03-04 | 31.84 | $28.42 | 1.7M |
| 2022-03-03 | 32.09 | $29.89 | 1.2M |
| 2022-03-02 | 32.32 | $30.16 | 832243 |
| 2022-03-01 | 32.51 | $28.36 | 668703 |
| 2022-02-28 | 32.79 | $30.23 | 616500 |
| 2022-02-25 | 32.95 | $32.03 | 865121 |
| 2022-02-24 | 33.03 | $30.44 | 691630 |
| 2022-02-23 | 33.21 | $31.43 | 415036 |
| 2022-02-22 | 33.32 | $31.61 | 425809 |
| 2022-02-18 | 33.45 | $31.63 | 296300 |
| 2022-02-17 | 33.62 | $32.34 | 359842 |
| 2022-02-16 | 33.78 | $33.24 | 290705 |
| 2022-02-15 | 33.87 | $32.86 | 293523 |
| 2022-02-14 | 33.99 | $31.99 | 415700 |
| 2022-02-11 | 34.21 | $32.62 | 362700 |
| 2022-02-10 | 34.40 | $33.71 | 375900 |
| 2022-02-09 | 34.50 | $33.95 | 416419 |
| 2022-02-08 | 34.59 | $34.24 | 331100 |
| 2022-02-07 | 34.65 | $34.08 | 292945 |
| 2022-02-04 | 34.74 | $33.53 | 368100 |
| 2022-02-03 | 34.81 | $33.52 | 294014 |
| 2022-02-02 | 34.86 | $34.39 | 655249 |
| 2022-02-01 | 34.92 | $34.04 | 794900 |
| 2022-01-31 | 34.98 | $33.96 | 946025 |
| 2022-01-28 | 35.00 | $33.44 | 305204 |
| 2022-01-27 | 35.05 | $33.56 | 440113 |
| 2022-01-26 | 35.09 | $34.02 | 594400 |
| 2022-01-25 | 35.10 | $33.74 | 1.3M |
| 2022-01-24 | 35.12 | $34.14 | 715800 |
| 2022-01-21 | 35.11 | $35.02 | 621400 |
| 2022-01-20 | 35.05 | $35.64 | 477539 |
| 2022-01-19 | 34.92 | $34.92 | 398400 |
| 2022-01-18 | 34.78 | $35.29 | 484000 |
| 2022-01-14 | 34.70 | $36.30 | 344740 |
| 2022-01-13 | 34.57 | $36.51 | 555300 |
| 2022-01-12 | 34.43 | $35.64 | 397402 |
| 2022-01-11 | 34.33 | $35.83 | 846500 |
| 2022-01-10 | 34.22 | $35.42 | 478526 |
| 2022-01-07 | 34.17 | $35.93 | 252046 |
| 2022-01-06 | 34.11 | $34.92 | 272107 |
| 2022-01-05 | 34.11 | $34.53 | 313926 |
| 2022-01-04 | 34.13 | $35.54 | 315401 |
| 2022-01-03 | 34.06 | $35.19 | 294600 |
| 2021-12-31 | 33.98 | $34.43 | 217723 |
| 2021-12-30 | 33.95 | $34.35 | 439412 |
| 2021-12-29 | 33.91 | $34.37 | 365100 |
| 2021-12-28 | 33.89 | $34.19 | 237412 |
| 2021-12-27 | 33.91 | $34.20 | 234947 |
| 2021-12-23 | 33.94 | $33.95 | 265617 |
| 2021-12-22 | 34.15 | $33.77 | 288200 |
| 2021-12-21 | 34.38 | $33.02 | 479439 |
| 2021-12-20 | 34.64 | $32.31 | 388308 |
| 2021-12-17 | 34.97 | $33.53 | 920113 |
| 2021-12-16 | 35.27 | $33.81 | 2.0M |
| 2021-12-15 | 35.59 | $33.75 | 335100 |
| 2021-12-14 | 35.91 | $33.51 | 388707 |
| 2021-12-13 | 36.26 | $33.72 | 534636 |
| 2021-12-10 | 36.60 | $34.38 | 521500 |
| 2021-12-09 | 36.89 | $34.67 | 689600 |
| 2021-12-08 | 37.17 | $34.95 | 412227 |
| 2021-12-07 | 37.44 | $34.86 | 470700 |
| 2021-12-06 | 37.73 | $34.27 | 425200 |
| 2021-12-03 | 38.02 | $33.58 | 438800 |
| 2021-12-02 | 38.35 | $33.88 | 2.0M |
| 2021-12-01 | 38.71 | $33.56 | 661300 |
| 2021-11-30 | 39.07 | $33.79 | 610600 |
| 2021-11-29 | 39.46 | $34.66 | 775500 |
| 2021-11-26 | 39.79 | $34.79 | 427700 |
| 2021-11-24 | 40.14 | $38.11 | 163718 |
| 2021-11-23 | 40.31 | $38.45 | 136300 |
| 2021-11-22 | 40.46 | $38.21 | 206000 |
| 2021-11-19 | 40.60 | $38.89 | 139700 |
| 2021-11-18 | 40.70 | $39.63 | 151800 |
| 2021-11-17 | 40.75 | $40.15 | 102700 |
| 2021-11-16 | 40.77 | $40.20 | 169300 |
| 2021-11-15 | 40.81 | $40.42 | 118825 |
| 2021-11-12 | 40.79 | $40.55 | 138500 |
| 2021-11-11 | 40.80 | $40.26 | 160000 |
| 2021-11-10 | 40.82 | $40.21 | 149942 |
| 2021-11-09 | 40.82 | $40.40 | 145232 |
| 2021-11-08 | 40.82 | $40.67 | 161102 |
| 2021-11-05 | 40.82 | $39.95 | 444800 |
| 2021-11-04 | 40.89 | $40.21 | 809243 |
| 2021-11-03 | 40.98 | $41.03 | 142600 |
| 2021-11-02 | 41.00 | $40.79 | 146341 |
| 2021-11-01 | 41.00 | $41.67 | 100602 |
| 2021-10-29 | 40.93 | $41.30 | 136736 |
| 2021-10-28 | 40.85 | $41.69 | 131546 |
| 2021-10-27 | 40.72 | $41.42 | 91700 |
| 2021-10-26 | 40.60 | $41.57 | 197018 |
| 2021-10-25 | 40.45 | $40.94 | 107940 |
| 2021-10-22 | 40.38 | $40.89 | 150614 |
| 2021-10-21 | 40.25 | $40.70 | 175113 |
| 2021-10-20 | 40.13 | $40.55 | 253540 |
| 2021-10-19 | 40.03 | $40.95 | 269200 |
| 2021-10-18 | 39.85 | $40.05 | 302100 |
| 2021-10-15 | 39.66 | $40.82 | 328300 |
| 2021-10-14 | 39.62 | $40.57 | 287900 |
| 2021-10-13 | 39.63 | $40.21 | 406400 |
| 2021-10-12 | 39.66 | $40.32 | 295600 |
| 2021-10-11 | 39.65 | $40.78 | 132200 |
| 2021-10-08 | 39.67 | $41.38 | 437434 |
| 2021-10-07 | 39.64 | $42.05 | 1.2M |
| 2021-10-06 | 39.57 | $41.31 | 838200 |
| 2021-10-05 | 39.62 | $40.85 | 2.7M |
| 2021-10-04 | 39.71 | $40.23 | 2.5M |
| 2021-10-01 | 39.84 | $39.69 | 120211 |
| 2021-09-30 | 39.99 | $39.18 | 111948 |
| 2021-09-29 | 40.08 | $38.96 | 106223 |
| 2021-09-28 | 40.15 | $38.53 | 185115 |
| 2021-09-27 | 40.26 | $39.49 | 142500 |
| 2021-09-24 | 40.34 | $38.31 | 138700 |
| 2021-09-23 | 40.46 | $38.39 | 224027 |
| 2021-09-22 | 40.60 | $38.55 | 202611 |
| 2021-09-21 | 40.72 | $37.26 | 232020 |
| 2021-09-20 | 40.86 | $36.38 | 326554 |
| 2021-09-17 | 40.98 | $39.93 | 151553 |
| 2021-09-16 | 40.91 | $40.86 | 192093 |
| 2021-09-15 | 40.83 | $40.68 | 107241 |
| 2021-09-14 | 40.75 | $40.25 | 114400 |
| 2021-09-13 | 40.71 | $41.13 | 123015 |
| 2021-09-10 | 40.71 | $40.72 | 250760 |
| 2021-09-09 | 40.68 | $40.68 | 529129 |
| 2021-09-08 | 40.65 | $42.29 | 134867 |
| 2021-09-07 | 40.49 | $42.68 | 110050 |
| 2021-09-03 | 40.28 | $42.78 | 107856 |
| 2021-09-02 | 40.06 | $42.67 | 203445 |
| 2021-09-01 | 39.80 | $41.08 | 397823 |
| 2021-08-31 | 39.62 | $40.37 | 226502 |
| 2021-08-30 | 39.47 | $40.78 | 108590 |
| 2021-08-27 | 39.25 | $40.95 | 91174 |
| 2021-08-26 | 39.02 | $40.73 | 145086 |
| 2021-08-25 | 38.85 | $41.29 | 165766 |
| 2021-08-24 | 38.61 | $40.79 | 167489 |
| 2021-08-23 | 38.37 | $40.08 | 229815 |
| 2021-08-20 | 38.21 | $38.79 | 141729 |
| 2021-08-19 | 38.10 | $38.61 | 153567 |
| 2021-08-18 | 37.98 | $39.15 | 147578 |
| 2021-08-17 | 37.85 | $39.15 | 238371 |
| 2021-08-16 | 37.64 | $39.50 | 400846 |
| 2021-08-13 | 37.40 | $41.08 | 374305 |
| 2021-08-12 | 37.15 | $40.13 | 259983 |
| 2021-08-11 | 36.99 | $40.11 | 276792 |
| 2021-08-10 | 36.80 | $39.17 | 430535 |
| 2021-08-09 | 36.67 | $38.33 | 117516 |
| 2021-08-06 | 36.60 | $38.34 | 174798 |
| 2021-08-05 | 36.55 | $37.66 | 110927 |
| 2021-08-04 | 36.45 | $37.42 | 156331 |
| 2021-08-03 | 36.44 | $37.33 | 215304 |
| 2021-08-02 | 36.43 | $36.43 | 254431 |
| 2021-07-30 | 36.48 | $36.33 | 380125 |
| 2021-07-29 | 36.53 | $37.29 | 238120 |
| 2021-07-28 | 36.51 | $36.43 | 193961 |
| 2021-07-27 | 36.60 | $36.14 | 235266 |
| 2021-07-26 | 36.71 | $36.86 | 489954 |
| 2021-07-23 | 36.83 | $36.49 | 951257 |
| 2021-07-22 | 36.96 | $36.16 | 395893 |
| 2021-07-21 | 37.09 | $36.61 | 618809 |
| 2021-07-20 | 37.20 | $34.99 | 256028 |
| 2021-07-19 | 37.42 | $34.61 | 386727 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
27.85
2026-07-16
Close Price
$28.60
Vol: 888688
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.51
Average
25.75
Maximum
40.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 27.85 | $28.60 | 888688 |
| 2026-07-15 | 27.77 | $29.08 | 763344 |
| 2026-07-14 | 27.63 | $28.59 | 776600 |
| 2026-07-13 | 27.53 | $28.40 | 959900 |
| 2026-07-10 | 27.44 | $28.13 | 480039 |
| 2026-07-09 | 27.37 | $27.76 | 489300 |
| 2026-07-08 | 27.32 | $27.36 | 721400 |
| 2026-07-07 | 27.32 | $27.65 | 586900 |
| 2026-07-06 | 27.29 | $28.13 | 673600 |
| 2026-07-02 | 27.20 | $27.56 | 813418 |
| 2026-07-01 | 27.16 | $27.69 | 809417 |
| 2026-06-30 | 27.10 | $26.81 | 785100 |
| 2026-06-29 | 27.13 | $26.63 | 782351 |
| 2026-06-26 | 27.19 | $26.62 | 872500 |
| 2026-06-25 | 27.25 | $26.65 | 932044 |
| 2026-06-24 | 27.31 | $26.24 | 1.1M |
| 2026-06-23 | 27.42 | $26.72 | 1.2M |
| 2026-06-22 | 27.50 | $27.02 | 1.2M |
| 2026-06-18 | 27.55 | $26.79 | 1.3M |
| 2026-06-17 | 27.63 | $26.79 | 1.5M |
| 2026-06-16 | 27.71 | $27.10 | 1.2M |
| 2026-06-15 | 27.78 | $27.14 | 3.0M |
| 2026-06-12 | 27.85 | $26.58 | 1.3M |
| 2026-06-11 | 27.98 | $26.04 | 2.0M |
| 2026-06-10 | 28.18 | $25.01 | 2.0M |
| 2026-06-09 | 28.52 | $24.98 | 1.7M |
| 2026-06-08 | 28.89 | $25.58 | 2.0M |
| 2026-06-05 | 29.24 | $25.49 | 3.0M |
| 2026-06-04 | 29.63 | $26.11 | 2.9M |
| 2026-06-03 | 30.00 | $28.56 | 2.7M |
| 2026-06-02 | 30.16 | $29.09 | 673000 |
| 2026-06-01 | 30.27 | $28.81 | 971200 |
| 2026-05-29 | 30.42 | $28.76 | 1.2M |
| 2026-05-28 | 30.60 | $29.25 | 1.2M |
| 2026-05-27 | 30.74 | $30.15 | 1.6M |
| 2026-05-26 | 30.80 | $30.76 | 1.4M |
| 2026-05-22 | 30.81 | $30.47 | 501000 |
| 2026-05-21 | 30.84 | $31.25 | 448320 |
| 2026-05-20 | 30.80 | $31.25 | 1.1M |
| 2026-05-19 | 30.75 | $30.31 | 793513 |
| 2026-05-18 | 30.80 | $30.87 | 541900 |
| 2026-05-15 | 30.79 | $30.59 | 576601 |
| 2026-05-14 | 30.81 | $31.46 | 548100 |
| 2026-05-13 | 30.74 | $31.57 | 1.1M |
| 2026-05-12 | 30.65 | $31.00 | 567818 |
| 2026-05-11 | 30.62 | $31.32 | 465100 |
| 2026-05-08 | 30.54 | $31.21 | 537501 |
| 2026-05-07 | 30.47 | $31.63 | 684320 |
| 2026-05-06 | 30.35 | $32.36 | 1.1M |
| 2026-05-05 | 30.14 | $30.24 | 1.2M |
| 2026-05-04 | 30.13 | $29.23 | 963225 |
| 2026-05-01 | 30.23 | $30.17 | 546100 |
| 2026-04-30 | 30.23 | $30.23 | 776300 |
| 2026-04-29 | 30.23 | $29.89 | 763500 |
| 2026-04-28 | 30.27 | $30.48 | 464037 |
| 2026-04-27 | 30.25 | $30.58 | 518000 |
| 2026-04-24 | 30.21 | $30.72 | 630807 |
| 2026-04-23 | 30.16 | $30.37 | 919217 |
| 2026-04-22 | 30.13 | $30.76 | 1.1M |
| 2026-04-21 | 30.07 | $30.51 | 749233 |
| 2026-04-20 | 30.02 | $30.68 | 559545 |
| 2026-04-17 | 29.95 | $30.90 | 724800 |
| 2026-04-16 | 29.85 | $30.51 | 464600 |
| 2026-04-15 | 29.78 | $30.84 | 845100 |
| 2026-04-14 | 29.67 | $30.87 | 642600 |
| 2026-04-13 | 29.55 | $30.64 | 1.5M |
| 2026-04-10 | 29.43 | $30.30 | 567100 |
| 2026-04-09 | 29.34 | $30.52 | 518400 |
| 2026-04-08 | 29.22 | $30.43 | 997100 |
| 2026-04-07 | 29.09 | $29.15 | 1.0M |
| 2026-04-06 | 29.08 | $29.24 | 404414 |
| 2026-04-02 | 29.07 | $29.04 | 792216 |
| 2026-04-01 | 29.07 | $29.28 | 1.3M |
| 2026-03-31 | 29.05 | $28.43 | 2.0M |
| 2026-03-30 | 29.11 | $27.38 | 1.8M |
| 2026-03-27 | 29.29 | $27.78 | 1.2M |
| 2026-03-26 | 29.45 | $28.92 | 658939 |
| 2026-03-25 | 29.51 | $29.67 | 1.0M |
| 2026-03-24 | 29.49 | $28.88 | 683149 |
| 2026-03-23 | 29.56 | $28.98 | 1.1M |
| 2026-03-20 | 29.62 | $28.52 | 1.1M |
| 2026-03-19 | 29.73 | $28.94 | 1.2M |
| 2026-03-18 | 29.82 | $28.57 | 1.2M |
| 2026-03-17 | 29.95 | $29.54 | 610102 |
| 2026-03-16 | 29.99 | $29.39 | 688512 |
| 2026-03-13 | 30.05 | $28.64 | 1.1M |
| 2026-03-12 | 30.20 | $29.08 | 975208 |
| 2026-03-11 | 30.32 | $29.82 | 837706 |
| 2026-03-10 | 30.37 | $29.67 | 861700 |
| 2026-03-09 | 30.45 | $29.22 | 1.0M |
| 2026-03-06 | 30.58 | $28.89 | 966408 |
| 2026-03-05 | 30.76 | $29.54 | 1.1M |
| 2026-03-04 | 30.88 | $29.92 | 1.2M |
| 2026-03-03 | 30.99 | $29.47 | 996708 |
| 2026-03-02 | 31.15 | $30.32 | 881448 |
| 2026-02-27 | 31.23 | $30.75 | 713141 |
| 2026-02-26 | 31.28 | $31.33 | 537300 |
| 2026-02-25 | 31.28 | $31.16 | 954333 |
| 2026-02-24 | 31.29 | $30.38 | 703835 |
| 2026-02-23 | 31.39 | $30.43 | 687341 |
| 2026-02-20 | 31.49 | $31.01 | 669700 |
| 2026-02-19 | 31.54 | $30.37 | 843140 |
| 2026-02-18 | 31.66 | $30.84 | 1.7M |
| 2026-02-17 | 31.75 | $30.31 | 887376 |
| 2026-02-13 | 31.90 | $29.53 | 1.6M |
| 2026-02-12 | 32.15 | $29.78 | 1.8M |
| 2026-02-11 | 32.40 | $32.08 | 1.5M |
| 2026-02-10 | 32.43 | $32.37 | 590018 |
| 2026-02-09 | 32.44 | $32.70 | 807246 |
| 2026-02-06 | 32.41 | $32.63 | 790746 |
| 2026-02-05 | 32.38 | $32.03 | 1.5M |
| 2026-02-04 | 32.42 | $33.59 | 1.6M |
| 2026-02-03 | 32.30 | $33.50 | 775145 |
| 2026-02-02 | 32.17 | $33.30 | 728700 |
| 2026-01-30 | 32.05 | $32.99 | 1.1M |
| 2026-01-29 | 31.95 | $33.61 | 1.2M |
| 2026-01-28 | 31.78 | $33.14 | 2.3M |
| 2026-01-27 | 31.64 | $32.77 | 682705 |
| 2026-01-26 | 31.52 | $32.15 | 532500 |
| 2026-01-23 | 31.45 | $31.61 | 654004 |
| 2026-01-22 | 31.43 | $31.75 | 1.1M |
| 2026-01-21 | 31.40 | $31.40 | 1.8M |
| 2026-01-20 | 31.40 | $31.47 | 491216 |
| 2026-01-16 | 31.39 | $32.08 | 472625 |
| 2026-01-15 | 31.32 | $31.88 | 512100 |
| 2026-01-14 | 31.26 | $32.13 | 690000 |
| 2026-01-13 | 31.17 | $31.66 | 453600 |
| 2026-01-12 | 31.12 | $31.84 | 410237 |
| 2026-01-09 | 31.05 | $31.50 | 558139 |
| 2026-01-08 | 31.00 | $31.60 | 653936 |
| 2026-01-07 | 30.93 | $31.64 | 874000 |
| 2026-01-06 | 30.86 | $32.42 | 938848 |
| 2026-01-05 | 30.70 | $32.25 | 704874 |
| 2026-01-02 | 30.53 | $31.64 | 714800 |
| 2025-12-31 | 30.42 | $31.12 | 394500 |
| 2025-12-30 | 30.34 | $31.34 | 533900 |
| 2025-12-29 | 30.24 | $31.29 | 755392 |
| 2025-12-26 | 30.13 | $31.64 | 220401 |
| 2025-12-24 | 29.97 | $31.60 | 207912 |
| 2025-12-23 | 29.80 | $31.45 | 521300 |
| 2025-12-22 | 29.62 | $31.37 | 603618 |
| 2025-12-19 | 29.44 | $30.84 | 654128 |
| 2025-12-18 | 29.29 | $30.51 | 670000 |
| 2025-12-17 | 29.16 | $30.15 | 609600 |
| 2025-12-16 | 29.06 | $29.90 | 754984 |
| 2025-12-15 | 28.97 | $29.95 | 788140 |
| 2025-12-12 | 28.86 | $29.10 | 599702 |
| 2025-12-11 | 28.84 | $29.54 | 843742 |
| 2025-12-10 | 28.77 | $29.23 | 876400 |
| 2025-12-09 | 28.72 | $29.20 | 459423 |
| 2025-12-08 | 28.67 | $29.23 | 587731 |
| 2025-12-05 | 28.61 | $29.01 | 555100 |
| 2025-12-04 | 28.56 | $29.31 | 914249 |
| 2025-12-03 | 28.49 | $29.80 | 761942 |
| 2025-12-02 | 28.35 | $29.32 | 627716 |
| 2025-12-01 | 28.25 | $28.96 | 754827 |
| 2025-11-28 | 28.17 | $29.18 | 387231 |
| 2025-11-26 | 28.06 | $28.78 | 744524 |
| 2025-11-25 | 27.99 | $28.26 | 998799 |
| 2025-11-24 | 27.96 | $27.59 | 1.8M |
| 2025-11-21 | 28.00 | $27.74 | 991500 |
| 2025-11-20 | 28.03 | $27.29 | 996912 |
| 2025-11-19 | 28.10 | $27.45 | 1.3M |
| 2025-11-18 | 28.17 | $27.75 | 1.7M |
| 2025-11-17 | 28.22 | $28.01 | 843946 |
| 2025-11-14 | 28.24 | $28.55 | 1.1M |
| 2025-11-13 | 28.21 | $28.66 | 1.3M |
| 2025-11-12 | 28.16 | $28.99 | 867411 |
| 2025-11-11 | 28.07 | $28.87 | 935112 |
| 2025-11-10 | 27.99 | $28.74 | 947000 |
| 2025-11-07 | 27.91 | $28.56 | 774314 |
| 2025-11-06 | 27.84 | $28.57 | 1.0M |
| 2025-11-05 | 27.76 | $28.49 | 1.1M |
| 2025-11-04 | 27.68 | $28.05 | 1.2M |
| 2025-11-03 | 27.65 | $28.28 | 725921 |
| 2025-10-31 | 27.58 | $27.86 | 880600 |
| 2025-10-30 | 27.55 | $28.05 | 1.1M |
| 2025-10-29 | 27.50 | $27.81 | 1.0M |
| 2025-10-28 | 27.46 | $28.23 | 796444 |
| 2025-10-27 | 27.38 | $27.92 | 2.5M |
| 2025-10-24 | 27.33 | $27.64 | 2.8M |
| 2025-10-23 | 27.29 | $27.33 | 904713 |
| 2025-10-22 | 27.29 | $27.32 | 782015 |
| 2025-10-21 | 27.29 | $27.03 | 489600 |
| 2025-10-20 | 27.31 | $27.00 | 716900 |
| 2025-10-17 | 27.35 | $26.80 | 658919 |
| 2025-10-16 | 27.41 | $26.81 | 698100 |
| 2025-10-15 | 27.47 | $27.43 | 708422 |
| 2025-10-14 | 27.47 | $27.56 | 2.1M |
| 2025-10-13 | 27.46 | $27.10 | 708900 |
| 2025-10-10 | 27.50 | $26.76 | 1.3M |
| 2025-10-09 | 27.58 | $27.11 | 690716 |
| 2025-10-08 | 27.63 | $27.89 | 574600 |
| 2025-10-07 | 27.60 | $27.95 | 1.2M |
| 2025-10-06 | 27.56 | $27.99 | 613828 |
| 2025-10-03 | 27.52 | $27.36 | 616756 |
| 2025-10-02 | 27.54 | $27.48 | 1.9M |
| 2025-10-01 | 27.54 | $28.12 | 747708 |
| 2025-09-30 | 27.48 | $27.99 | 921500 |
| 2025-09-29 | 27.43 | $28.15 | 620634 |
| 2025-09-26 | 27.35 | $27.74 | 902100 |
| 2025-09-25 | 27.31 | $27.52 | 1.2M |
| 2025-09-24 | 27.29 | $27.73 | 684146 |
| 2025-09-23 | 27.24 | $27.58 | 684300 |
| 2025-09-22 | 27.21 | $27.83 | 798600 |
| 2025-09-19 | 27.14 | $27.56 | 792642 |
| 2025-09-18 | 27.10 | $28.12 | 1.1M |
| 2025-09-17 | 26.99 | $27.82 | 1.4M |
| 2025-09-16 | 26.90 | $27.08 | 1.5M |
| 2025-09-15 | 26.88 | $28.10 | 711901 |
| 2025-09-12 | 26.75 | $27.85 | 667207 |
| 2025-09-11 | 26.64 | $28.04 | 557746 |
| 2025-09-10 | 26.49 | $27.80 | 917561 |
| 2025-09-09 | 26.35 | $26.72 | 755140 |
| 2025-09-08 | 26.32 | $26.77 | 572300 |
| 2025-09-05 | 26.27 | $26.39 | 894537 |
| 2025-09-04 | 26.25 | $26.44 | 834447 |
| 2025-09-03 | 26.24 | $26.10 | 895000 |
| 2025-09-02 | 26.25 | $26.23 | 769445 |
| 2025-08-29 | 26.25 | $26.60 | 1.1M |
| 2025-08-28 | 26.22 | $26.23 | 713700 |
| 2025-08-27 | 26.21 | $25.87 | 895559 |
| 2025-08-26 | 26.25 | $26.32 | 635500 |
| 2025-08-25 | 26.24 | $26.76 | 502117 |
| 2025-08-22 | 26.19 | $27.06 | 611806 |
| 2025-08-21 | 26.10 | $27.01 | 752243 |
| 2025-08-20 | 26.00 | $26.71 | 695900 |
| 2025-08-19 | 25.92 | $26.56 | 746244 |
| 2025-08-18 | 25.86 | $26.51 | 1.2M |
| 2025-08-15 | 25.79 | $26.66 | 632147 |
| 2025-08-14 | 25.70 | $26.96 | 601900 |
| 2025-08-13 | 25.56 | $26.74 | 693247 |
| 2025-08-12 | 25.44 | $26.47 | 935035 |
| 2025-08-11 | 25.33 | $26.00 | 606015 |
| 2025-08-08 | 25.26 | $25.91 | 576834 |
| 2025-08-07 | 25.19 | $25.96 | 865185 |
| 2025-08-06 | 25.11 | $25.96 | 797430 |
| 2025-08-05 | 25.02 | $25.55 | 616060 |
| 2025-08-04 | 24.97 | $25.32 | 796364 |
| 2025-08-01 | 24.93 | $25.02 | 1.7M |
| 2025-07-31 | 24.92 | $25.52 | 2.1M |
| 2025-07-30 | 24.86 | $24.80 | 1.3M |
| 2025-07-29 | 24.87 | $25.18 | 687822 |
| 2025-07-28 | 24.83 | $25.05 | 529912 |
| 2025-07-25 | 24.81 | $25.23 | 543400 |
| 2025-07-24 | 24.77 | $25.16 | 570415 |
| 2025-07-23 | 24.73 | $25.23 | 796352 |
| 2025-07-22 | 24.67 | $24.91 | 706937 |
| 2025-07-21 | 24.65 | $24.74 | 723334 |
| 2025-07-18 | 24.64 | $24.65 | 611923 |
| 2025-07-17 | 24.64 | $24.70 | 754111 |
| 2025-07-16 | 24.63 | $24.77 | 926534 |
| 2025-07-15 | 24.61 | $24.74 | 930622 |
| 2025-07-14 | 24.60 | $25.13 | 955400 |
| 2025-07-11 | 24.55 | $24.71 | 610878 |
| 2025-07-10 | 24.53 | $25.03 | 786612 |
| 2025-07-09 | 24.48 | $24.78 | 1.1M |
| 2025-07-08 | 24.44 | $25.12 | 1.8M |
| 2025-07-07 | 24.37 | $24.27 | 1.3M |
| 2025-07-03 | 24.38 | $24.88 | 626600 |
| 2025-07-02 | 24.33 | $24.75 | 985553 |
| 2025-07-01 | 24.29 | $24.80 | 913454 |
| 2025-06-30 | 24.23 | $25.02 | 1.2M |
| 2025-06-27 | 24.15 | $25.20 | 1.1M |
| 2025-06-26 | 24.04 | $25.49 | 1.2M |
| 2025-06-25 | 23.89 | $25.08 | 1.2M |
| 2025-06-24 | 23.76 | $24.85 | 1.1M |
| 2025-06-23 | 23.65 | $24.36 | 958600 |
| 2025-06-20 | 23.57 | $23.98 | 1.2M |
| 2025-06-18 | 23.53 | $23.93 | 1.3M |
| 2025-06-17 | 23.49 | $24.17 | 1.8M |
| 2025-06-16 | 23.42 | $24.50 | 1.0M |
| 2025-06-13 | 23.30 | $23.96 | 1.0M |
| 2025-06-12 | 23.23 | $24.31 | 1.0M |
| 2025-06-11 | 23.12 | $24.31 | 1.3M |
| 2025-06-10 | 22.99 | $23.79 | 2.4M |
| 2025-06-09 | 22.91 | $23.86 | 692000 |
| 2025-06-06 | 22.81 | $23.73 | 582200 |
| 2025-06-05 | 22.71 | $23.47 | 746339 |
| 2025-06-04 | 22.63 | $23.17 | 477000 |
| 2025-06-03 | 22.58 | $23.17 | 529431 |
| 2025-06-02 | 22.52 | $23.06 | 535000 |
| 2025-05-30 | 22.46 | $22.84 | 695600 |
| 2025-05-29 | 22.42 | $22.88 | 746300 |
| 2025-05-28 | 22.37 | $22.48 | 576914 |
| 2025-05-27 | 22.36 | $22.70 | 482100 |
| 2025-05-23 | 22.32 | $22.44 | 939600 |
| 2025-05-22 | 22.31 | $22.60 | 1.5M |
| 2025-05-21 | 22.28 | $22.74 | 618426 |
| 2025-05-20 | 22.23 | $23.13 | 509244 |
| 2025-05-19 | 22.14 | $23.27 | 428051 |
| 2025-05-16 | 22.02 | $23.14 | 420000 |
| 2025-05-15 | 21.90 | $23.28 | 483221 |
| 2025-05-14 | 21.75 | $22.98 | 912600 |
| 2025-05-13 | 21.62 | $23.09 | 1.2M |
| 2025-05-12 | 21.47 | $22.91 | 1.3M |
| 2025-05-09 | 21.32 | $22.20 | 636636 |
| 2025-05-08 | 21.22 | $21.88 | 838600 |
| 2025-05-07 | 21.15 | $22.04 | 732000 |
| 2025-05-06 | 21.06 | $21.69 | 492169 |
| 2025-05-05 | 21.00 | $21.78 | 463300 |
| 2025-05-02 | 20.91 | $21.83 | 1.1M |
| 2025-05-01 | 20.82 | $21.21 | 1.1M |
| 2025-04-30 | 20.77 | $21.25 | 666600 |
| 2025-04-29 | 20.72 | $21.69 | 417400 |
| 2025-04-28 | 20.62 | $21.65 | 530812 |
| 2025-04-25 | 20.52 | $21.43 | 739769 |
| 2025-04-24 | 20.42 | $21.71 | 655323 |
| 2025-04-23 | 20.28 | $21.23 | 862848 |
| 2025-04-22 | 20.18 | $20.98 | 929000 |
| 2025-04-21 | 20.10 | $20.49 | 532100 |
| 2025-04-17 | 20.06 | $20.74 | 1.4M |
| 2025-04-16 | 19.99 | $20.22 | 891303 |
| 2025-04-15 | 19.96 | $20.21 | 825500 |
| 2025-04-14 | 19.94 | $20.12 | 1.2M |
| 2025-04-11 | 19.92 | $19.54 | 2.4M |
| 2025-04-10 | 19.96 | $19.13 | 2.1M |
| 2025-04-09 | 20.04 | $19.66 | 2.2M |
| 2025-04-08 | 20.08 | $18.03 | 2.0M |
| 2025-04-07 | 20.30 | $18.59 | 2.0M |
| 2025-04-04 | 20.48 | $19.23 | 1.8M |
| 2025-04-03 | 20.61 | $20.92 | 1.3M |
| 2025-04-02 | 20.58 | $21.84 | 615872 |
| 2025-04-01 | 20.44 | $21.57 | 923427 |
| 2025-03-31 | 20.33 | $21.50 | 901736 |
| 2025-03-28 | 20.20 | $21.43 | 1.0M |
| 2025-03-27 | 20.07 | $21.92 | 1.1M |
| 2025-03-26 | 19.88 | $21.43 | 1.1M |
| 2025-03-25 | 19.72 | $21.45 | 863426 |
| 2025-03-24 | 19.53 | $21.25 | 1.0M |
| 2025-03-21 | 19.35 | $20.67 | 1.2M |
| 2025-03-20 | 19.21 | $20.71 | 1.1M |
| 2025-03-19 | 19.06 | $20.01 | 1.2M |
| 2025-03-18 | 18.96 | $20.21 | 706106 |
| 2025-03-17 | 18.82 | $20.20 | 631204 |
| 2025-03-14 | 18.68 | $19.68 | 813917 |
| 2025-03-13 | 18.57 | $19.18 | 634145 |
| 2025-03-12 | 18.51 | $19.38 | 977043 |
| 2025-03-11 | 18.42 | $19.10 | 995028 |
| 2025-03-10 | 18.35 | $19.14 | 779200 |
| 2025-03-07 | 18.26 | $19.64 | 917700 |
| 2025-03-06 | 18.12 | $19.22 | 956300 |
| 2025-03-05 | 18.00 | $19.61 | 1.0M |
| 2025-03-04 | 17.84 | $18.53 | 1.7M |
| 2025-03-03 | 17.76 | $18.59 | 1.2M |
| 2025-02-28 | 17.67 | $18.39 | 1.1M |
| 2025-02-27 | 17.60 | $18.31 | 796000 |
| 2025-02-26 | 17.52 | $18.45 | 750331 |
| 2025-02-25 | 17.43 | $18.08 | 770008 |
| 2025-02-24 | 17.36 | $17.89 | 695002 |
| 2025-02-21 | 17.30 | $17.99 | 691505 |
| 2025-02-20 | 17.23 | $18.17 | 600000 |
| 2025-02-19 | 17.13 | $17.92 | 818926 |
| 2025-02-18 | 17.05 | $18.40 | 649927 |
| 2025-02-14 | 16.91 | $18.31 | 792100 |
| 2025-02-13 | 16.76 | $18.32 | 1.1M |
| 2025-02-12 | 16.59 | $18.17 | 1.5M |
| 2025-02-11 | 16.43 | $17.05 | 596000 |
| 2025-02-10 | 16.36 | $16.99 | 764211 |
| 2025-02-07 | 16.30 | $16.61 | 1.6M |
| 2025-02-06 | 16.26 | $16.81 | 823100 |
| 2025-02-05 | 16.21 | $16.46 | 754046 |
| 2025-02-04 | 16.18 | $16.64 | 1.1M |
| 2025-02-03 | 16.13 | $16.36 | 1.2M |
| 2025-01-31 | 16.11 | $16.63 | 746800 |
| 2025-01-30 | 16.05 | $17.18 | 1.1M |
| 2025-01-29 | 15.93 | $16.63 | 923000 |
| 2025-01-28 | 15.86 | $16.38 | 764303 |
| 2025-01-27 | 15.80 | $16.49 | 1.7M |
| 2025-01-24 | 15.73 | $16.29 | 1.3M |
| 2025-01-23 | 15.67 | $16.10 | 1.3M |
| 2025-01-22 | 15.63 | $15.95 | 1.0M |
| 2025-01-21 | 15.59 | $16.10 | 2.1M |
| 2025-01-17 | 15.54 | $15.84 | 1.1M |
| 2025-01-16 | 15.51 | $15.28 | 1.6M |
| 2025-01-15 | 15.53 | $15.03 | 1.1M |
| 2025-01-14 | 15.59 | $14.74 | 1.3M |
| 2025-01-13 | 15.68 | $14.54 | 1.3M |
| 2025-01-10 | 15.80 | $14.64 | 1.1M |
| 2025-01-08 | 15.92 | $15.18 | 1.2M |
| 2025-01-07 | 16.00 | $15.73 | 1.1M |
| 2025-01-06 | 16.02 | $15.75 | 1.3M |
| 2025-01-03 | 16.05 | $15.52 | 809500 |
| 2025-01-02 | 16.11 | $15.70 | 595300 |
| 2024-12-31 | 16.15 | $15.94 | 679309 |
| 2024-12-30 | 16.17 | $15.85 | 575200 |
| 2024-12-27 | 16.21 | $15.96 | 881905 |
| 2024-12-26 | 16.23 | $16.14 | 802512 |
| 2024-12-24 | 16.24 | $16.02 | 319915 |
| 2024-12-23 | 16.27 | $15.97 | 771420 |
| 2024-12-20 | 16.30 | $15.75 | 874800 |
| 2024-12-19 | 16.36 | $15.66 | 943600 |
| 2024-12-18 | 16.43 | $15.60 | 878000 |
| 2024-12-17 | 16.52 | $16.13 | 693700 |
| 2024-12-16 | 16.56 | $16.12 | 1.3M |
| 2024-12-13 | 16.60 | $16.39 | 560500 |
| 2024-12-12 | 16.62 | $16.71 | 659642 |
| 2024-12-11 | 16.62 | $17.12 | 524600 |
| 2024-12-10 | 16.56 | $17.05 | 831511 |
| 2024-12-09 | 16.51 | $17.27 | 1.1M |
| 2024-12-06 | 16.43 | $16.83 | 767400 |
| 2024-12-05 | 16.39 | $16.70 | 822332 |
| 2024-12-04 | 16.36 | $16.42 | 562030 |
| 2024-12-03 | 16.35 | $16.26 | 910600 |
| 2024-12-02 | 16.36 | $16.57 | 1.1M |
| 2024-11-29 | 16.34 | $16.35 | 491700 |
| 2024-11-27 | 16.34 | $16.33 | 579945 |
| 2024-11-26 | 16.34 | $16.10 | 1.3M |
| 2024-11-25 | 16.36 | $16.37 | 1.2M |
| 2024-11-22 | 16.36 | $15.93 | 1.1M |
| 2024-11-21 | 16.41 | $16.06 | 1.1M |
| 2024-11-20 | 16.44 | $16.03 | 1.3M |
| 2024-11-19 | 16.49 | $15.84 | 1.1M |
| 2024-11-18 | 16.55 | $16.18 | 994622 |
| 2024-11-15 | 16.59 | $16.13 | 1.4M |
| 2024-11-14 | 16.64 | $15.85 | 1.2M |
| 2024-11-13 | 16.73 | $15.52 | 1.6M |
| 2024-11-12 | 16.85 | $15.56 | 1.7M |
| 2024-11-11 | 16.99 | $16.39 | 917845 |
| 2024-11-08 | 17.05 | $16.51 | 890400 |
| 2024-11-07 | 17.11 | $17.47 | 1.1M |
| 2024-11-06 | 17.07 | $17.15 | 882707 |
| 2024-11-05 | 17.06 | $16.90 | 901400 |
| 2024-11-04 | 17.08 | $16.70 | 1.2M |
| 2024-11-01 | 17.12 | $16.57 | 1.8M |
| 2024-10-31 | 17.18 | $16.58 | 2.2M |
| 2024-10-30 | 17.24 | $16.63 | 1.3M |
| 2024-10-29 | 17.30 | $16.81 | 1.4M |
| 2024-10-28 | 17.36 | $16.90 | 2.8M |
| 2024-10-25 | 17.40 | $16.65 | 1.4M |
| 2024-10-24 | 17.48 | $16.99 | 1.4M |
| 2024-10-23 | 17.54 | $16.95 | 1.1M |
| 2024-10-22 | 17.60 | $17.11 | 932100 |
| 2024-10-21 | 17.65 | $17.10 | 930605 |
| 2024-10-18 | 17.71 | $17.64 | 1.0M |
| 2024-10-17 | 17.71 | $17.10 | 2.4M |
| 2024-10-16 | 17.78 | $17.31 | 737143 |
| 2024-10-15 | 17.83 | $17.16 | 625000 |
| 2024-10-14 | 17.90 | $17.88 | 864601 |
| 2024-10-11 | 17.90 | $17.73 | 877818 |
| 2024-10-10 | 17.92 | $17.95 | 748429 |
| 2024-10-09 | 17.91 | $18.20 | 875601 |
| 2024-10-08 | 17.88 | $18.03 | 845304 |
| 2024-10-07 | 17.87 | $18.74 | 940300 |
| 2024-10-04 | 17.77 | $18.74 | 794319 |
| 2024-10-03 | 17.67 | $18.41 | 1.1M |
| 2024-10-02 | 17.60 | $18.99 | 2.2M |
| 2024-10-01 | 17.45 | $18.48 | 2.2M |
| 2024-09-30 | 17.34 | $18.54 | 2.1M |
| 2024-09-27 | 17.21 | $18.56 | 2.9M |
| 2024-09-26 | 17.07 | $18.33 | 4.0M |
| 2024-09-25 | 16.94 | $16.99 | 3.4M |
| 2024-09-24 | 16.93 | $17.60 | 4.2M |
| 2024-09-23 | 16.86 | $17.18 | 840800 |
| 2024-09-20 | 16.83 | $16.80 | 911433 |
| 2024-09-19 | 16.83 | $17.41 | 828500 |
| 2024-09-18 | 16.77 | $16.80 | 1.1M |
| 2024-09-17 | 16.77 | $16.65 | 1.9M |
| 2024-09-16 | 16.78 | $16.52 | 3.3M |
| 2024-09-13 | 16.81 | $16.48 | 1.6M |
| 2024-09-12 | 16.85 | $16.37 | 1.2M |
| 2024-09-11 | 16.90 | $16.47 | 1.3M |
| 2024-09-10 | 16.94 | $16.08 | 1.7M |
| 2024-09-09 | 17.03 | $16.27 | 1.5M |
| 2024-09-06 | 17.11 | $16.41 | 1.6M |
| 2024-09-05 | 17.18 | $16.98 | 915909 |
| 2024-09-04 | 17.21 | $16.69 | 1.1M |
| 2024-09-03 | 17.26 | $16.81 | 935319 |
| 2024-08-30 | 17.31 | $17.27 | 911700 |
| 2024-08-29 | 17.31 | $17.27 | 644800 |
| 2024-08-28 | 17.32 | $17.42 | 709347 |
| 2024-08-27 | 17.31 | $17.65 | 934700 |
| 2024-08-26 | 17.27 | $17.89 | 529035 |
| 2024-08-23 | 17.20 | $17.90 | 668516 |
| 2024-08-22 | 17.13 | $17.42 | 608419 |
| 2024-08-21 | 17.10 | $17.41 | 603633 |
| 2024-08-20 | 17.07 | $16.94 | 558348 |
| 2024-08-19 | 17.08 | $17.16 | 525500 |
| 2024-08-16 | 17.07 | $17.02 | 526000 |
| 2024-08-15 | 17.08 | $16.92 | 745500 |
| 2024-08-14 | 17.09 | $16.57 | 492431 |
| 2024-08-13 | 17.15 | $16.59 | 823600 |
| 2024-08-12 | 17.21 | $16.23 | 930713 |
| 2024-08-09 | 17.31 | $16.25 | 1.0M |
| 2024-08-08 | 17.42 | $16.22 | 1.5M |
| 2024-08-07 | 17.55 | $16.09 | 1.2M |
| 2024-08-06 | 17.70 | $16.08 | 1.4M |
| 2024-08-05 | 17.87 | $16.34 | 1.7M |
| 2024-08-02 | 18.04 | $16.76 | 1.2M |
| 2024-08-01 | 18.17 | $17.01 | 1.3M |
| 2024-07-31 | 18.29 | $18.20 | 679800 |
| 2024-07-30 | 18.30 | $17.71 | 708221 |
| 2024-07-29 | 18.36 | $18.11 | 1.1M |
| 2024-07-26 | 18.39 | $18.01 | 775116 |
| 2024-07-25 | 18.43 | $17.70 | 590001 |
| 2024-07-24 | 18.51 | $17.69 | 602716 |
| 2024-07-23 | 18.59 | $17.97 | 1.0M |
| 2024-07-22 | 18.66 | $18.46 | 737911 |
| 2024-07-19 | 18.68 | $18.30 | 1.5M |
| 2024-07-18 | 18.72 | $18.47 | 561222 |
| 2024-07-17 | 18.75 | $18.79 | 478800 |
| 2024-07-16 | 18.74 | $18.74 | 490497 |
| 2024-07-15 | 18.74 | $18.66 | 573400 |
| 2024-07-12 | 18.75 | $19.17 | 498548 |
| 2024-07-11 | 18.71 | $19.33 | 676300 |
| 2024-07-10 | 18.64 | $19.13 | 471502 |
| 2024-07-09 | 18.59 | $18.49 | 466000 |
| 2024-07-08 | 18.60 | $18.54 | 694538 |
| 2024-07-05 | 18.61 | $18.36 | 642000 |
| 2024-07-03 | 18.63 | $18.69 | 399716 |
| 2024-07-02 | 18.63 | $18.21 | 852000 |
| 2024-07-01 | 18.67 | $18.23 | 788440 |
| 2024-06-28 | 18.72 | $18.32 | 777100 |
| 2024-06-27 | 18.76 | $18.46 | 653500 |
| 2024-06-26 | 18.79 | $19.02 | 690107 |
| 2024-06-25 | 18.77 | $19.07 | 1.1M |
| 2024-06-24 | 18.74 | $19.37 | 1.2M |
| 2024-06-21 | 18.67 | $18.01 | 632306 |
| 2024-06-20 | 18.74 | $18.12 | 600100 |
| 2024-06-18 | 18.80 | $17.89 | 1.3M |
| 2024-06-17 | 18.90 | $18.02 | 721300 |
| 2024-06-14 | 18.99 | $17.93 | 487215 |
| 2024-06-13 | 19.10 | $18.19 | 573100 |
| 2024-06-12 | 19.20 | $18.55 | 595219 |
| 2024-06-11 | 19.27 | $18.15 | 592646 |
| 2024-06-10 | 19.38 | $18.55 | 697700 |
| 2024-06-07 | 19.47 | $18.58 | 869489 |
| 2024-06-06 | 19.57 | $19.66 | 377300 |
| 2024-06-05 | 19.56 | $19.44 | 374139 |
| 2024-06-04 | 19.57 | $19.37 | 593700 |
| 2024-06-03 | 19.59 | $19.62 | 787433 |
| 2024-05-31 | 19.59 | $19.30 | 1.1M |
| 2024-05-30 | 19.62 | $19.22 | 740903 |
| 2024-05-29 | 19.66 | $19.23 | 643700 |
| 2024-05-28 | 19.70 | $19.58 | 514500 |
| 2024-05-24 | 19.72 | $19.65 | 485236 |
| 2024-05-23 | 19.72 | $19.53 | 598413 |
| 2024-05-22 | 19.74 | $20.00 | 649300 |
| 2024-05-21 | 19.72 | $20.48 | 737325 |
| 2024-05-20 | 19.64 | $20.46 | 567700 |
| 2024-05-17 | 19.55 | $20.98 | 599800 |
| 2024-05-16 | 19.40 | $20.98 | 595900 |
| 2024-05-15 | 19.23 | $20.53 | 392590 |
| 2024-05-14 | 19.10 | $20.13 | 435400 |
| 2024-05-13 | 18.99 | $19.91 | 672700 |
| 2024-05-10 | 18.89 | $20.14 | 880432 |
| 2024-05-09 | 18.76 | $19.87 | 844452 |
| 2024-05-08 | 18.64 | $19.54 | 746406 |
| 2024-05-07 | 18.55 | $19.12 | 752123 |
| 2024-05-06 | 18.49 | $19.30 | 604240 |
| 2024-05-03 | 18.41 | $19.00 | 1.1M |
| 2024-05-02 | 18.34 | $18.58 | 912300 |
| 2024-05-01 | 18.32 | $17.79 | 851000 |
| 2024-04-30 | 18.37 | $17.56 | 1.4M |
| 2024-04-29 | 18.46 | $18.80 | 1.5M |
| 2024-04-26 | 18.42 | $18.31 | 964856 |
| 2024-04-25 | 18.43 | $18.15 | 1.2M |
| 2024-04-24 | 18.46 | $18.64 | 633711 |
| 2024-04-23 | 18.45 | $18.70 | 765100 |
| 2024-04-22 | 18.42 | $18.45 | 965001 |
| 2024-04-19 | 18.42 | $18.13 | 1.0M |
| 2024-04-18 | 18.45 | $18.05 | 912015 |
| 2024-04-17 | 18.49 | $17.64 | 1.5M |
| 2024-04-16 | 18.58 | $17.26 | 1.4M |
| 2024-04-15 | 18.72 | $17.67 | 1.6M |
| 2024-04-12 | 18.83 | $17.52 | 1.4M |
| 2024-04-11 | 18.96 | $18.06 | 948500 |
| 2024-04-10 | 19.06 | $17.96 | 720600 |
| 2024-04-09 | 19.17 | $18.46 | 735724 |
| 2024-04-08 | 19.25 | $18.33 | 974300 |
| 2024-04-05 | 19.34 | $18.26 | 924647 |
| 2024-04-04 | 19.46 | $18.18 | 1.1M |
| 2024-04-03 | 19.59 | $18.40 | 852100 |
| 2024-04-02 | 19.72 | $18.59 | 2.2M |
| 2024-04-01 | 19.84 | $18.99 | 1.3M |
| 2024-03-28 | 19.93 | $19.27 | 2.3M |
| 2024-03-27 | 20.00 | $19.30 | 1.5M |
| 2024-03-26 | 20.07 | $19.21 | 1.1M |
| 2024-03-25 | 20.16 | $19.64 | 729118 |
| 2024-03-22 | 20.21 | $19.86 | 994000 |
| 2024-03-21 | 20.25 | $19.41 | 983606 |
| 2024-03-20 | 20.34 | $19.25 | 1.6M |
| 2024-03-19 | 20.46 | $20.02 | 620500 |
| 2024-03-18 | 20.50 | $20.10 | 567000 |
| 2024-03-15 | 20.54 | $20.51 | 751504 |
| 2024-03-14 | 20.55 | $20.49 | 1.4M |
| 2024-03-13 | 20.55 | $20.99 | 447985 |
| 2024-03-12 | 20.51 | $20.98 | 655800 |
| 2024-03-11 | 20.46 | $20.53 | 464701 |
| 2024-03-08 | 20.45 | $20.31 | 428500 |
| 2024-03-07 | 20.46 | $20.34 | 546426 |
| 2024-03-06 | 20.48 | $19.67 | 697715 |
| 2024-03-05 | 20.56 | $19.48 | 703484 |
| 2024-03-04 | 20.68 | $19.88 | 548627 |
| 2024-03-01 | 20.76 | $20.12 | 681900 |
| 2024-02-29 | 20.83 | $20.11 | 708801 |
| 2024-02-28 | 20.90 | $20.21 | 558468 |
| 2024-02-27 | 20.98 | $20.79 | 825000 |
| 2024-02-26 | 21.00 | $20.93 | 564042 |
| 2024-02-23 | 21.00 | $21.16 | 649300 |
| 2024-02-22 | 20.99 | $21.26 | 600000 |
| 2024-02-21 | 20.96 | $21.23 | 695945 |
| 2024-02-20 | 20.93 | $20.95 | 719725 |
| 2024-02-16 | 20.93 | $21.26 | 632801 |
| 2024-02-15 | 20.89 | $20.76 | 589300 |
| 2024-02-14 | 20.91 | $20.28 | 749800 |
| 2024-02-13 | 20.97 | $20.02 | 827444 |
| 2024-02-12 | 21.07 | $20.85 | 949600 |
| 2024-02-09 | 21.10 | $20.54 | 592500 |
| 2024-02-08 | 21.16 | $21.00 | 1.1M |
| 2024-02-07 | 21.17 | $21.35 | 1.0M |
| 2024-02-06 | 21.15 | $21.55 | 683200 |
| 2024-02-05 | 21.11 | $20.67 | 534524 |
| 2024-02-02 | 21.16 | $20.74 | 502919 |
| 2024-02-01 | 21.20 | $20.89 | 630905 |
| 2024-01-31 | 21.23 | $20.68 | 697857 |
| 2024-01-30 | 21.29 | $21.24 | 677602 |
| 2024-01-29 | 21.30 | $21.45 | 652414 |
| 2024-01-26 | 21.28 | $21.87 | 1.5M |
| 2024-01-25 | 21.22 | $21.57 | 1.3M |
| 2024-01-24 | 21.18 | $21.31 | 801000 |
| 2024-01-23 | 21.17 | $21.07 | 679600 |
| 2024-01-22 | 21.18 | $20.45 | 876700 |
| 2024-01-19 | 21.26 | $20.47 | 852628 |
| 2024-01-18 | 21.34 | $20.23 | 1.5M |
| 2024-01-17 | 21.46 | $19.80 | 1.0M |
| 2024-01-16 | 21.63 | $20.52 | 942426 |
| 2024-01-12 | 21.75 | $21.20 | 653908 |
| 2024-01-11 | 21.81 | $21.33 | 823424 |
| 2024-01-10 | 21.86 | $21.63 | 455600 |
| 2024-01-09 | 21.88 | $21.57 | 554735 |
| 2024-01-08 | 21.92 | $21.79 | 1.1M |
| 2024-01-05 | 21.93 | $21.09 | 1.3M |
| 2024-01-04 | 22.02 | $21.23 | 679600 |
| 2024-01-03 | 22.10 | $21.29 | 895221 |
| 2024-01-02 | 22.19 | $21.66 | 771300 |
| 2023-12-29 | 22.24 | $22.45 | 430444 |
| 2023-12-28 | 22.22 | $22.39 | 351321 |
| 2023-12-27 | 22.20 | $22.38 | 365400 |
| 2023-12-26 | 22.18 | $22.22 | 251600 |
| 2023-12-22 | 22.18 | $22.09 | 328600 |
| 2023-12-21 | 22.19 | $22.23 | 509534 |
| 2023-12-20 | 22.18 | $21.72 | 512700 |
| 2023-12-19 | 22.23 | $22.09 | 558300 |
| 2023-12-18 | 22.25 | $21.93 | 582715 |
| 2023-12-15 | 22.28 | $22.08 | 843537 |
| 2023-12-14 | 22.30 | $22.63 | 1.1M |
| 2023-12-13 | 22.26 | $22.25 | 743605 |
| 2023-12-12 | 22.27 | $22.20 | 573343 |
| 2023-12-11 | 22.27 | $22.51 | 745100 |
| 2023-12-08 | 22.25 | $22.37 | 550100 |
| 2023-12-07 | 22.24 | $22.09 | 496900 |
| 2023-12-06 | 22.25 | $22.07 | 642600 |
| 2023-12-05 | 22.27 | $21.42 | 630240 |
| 2023-12-04 | 22.36 | $21.92 | 537332 |
| 2023-12-01 | 22.41 | $22.20 | 659332 |
| 2023-11-30 | 22.43 | $21.93 | 847000 |
| 2023-11-29 | 22.48 | $21.77 | 832504 |
| 2023-11-28 | 22.55 | $22.53 | 781400 |
| 2023-11-27 | 22.56 | $23.06 | 478300 |
| 2023-11-24 | 22.50 | $23.36 | 262039 |
| 2023-11-22 | 22.41 | $22.97 | 350032 |
| 2023-11-21 | 22.35 | $23.11 | 466403 |
| 2023-11-20 | 22.27 | $23.58 | 478217 |
| 2023-11-17 | 22.14 | $23.67 | 651900 |
| 2023-11-16 | 21.98 | $22.87 | 506000 |
| 2023-11-15 | 21.88 | $23.24 | 596700 |
| 2023-11-14 | 21.74 | $23.04 | 838829 |
| 2023-11-13 | 21.60 | $22.09 | 548427 |
| 2023-11-10 | 21.55 | $21.91 | 534000 |
| 2023-11-09 | 21.51 | $21.88 | 451100 |
| 2023-11-08 | 21.47 | $21.90 | 563200 |
| 2023-11-07 | 21.43 | $22.17 | 574940 |
| 2023-11-06 | 21.35 | $22.23 | 803200 |
| 2023-11-03 | 21.26 | $22.28 | 677000 |
| 2023-11-02 | 21.15 | $21.48 | 581009 |
| 2023-11-01 | 21.12 | $21.03 | 555539 |
| 2023-10-31 | 21.13 | $20.96 | 899515 |
| 2023-10-30 | 21.14 | $21.05 | 940100 |
| 2023-10-27 | 21.15 | $20.33 | 950000 |
| 2023-10-26 | 21.24 | $20.15 | 620034 |
| 2023-10-25 | 21.35 | $20.10 | 910500 |
| 2023-10-24 | 21.49 | $20.42 | 759217 |
| 2023-10-23 | 21.60 | $20.27 | 644100 |
| 2023-10-20 | 21.74 | $20.28 | 554500 |
| 2023-10-19 | 21.89 | $20.84 | 803300 |
| 2023-10-18 | 22.00 | $21.22 | 853600 |
| 2023-10-17 | 22.08 | $21.68 | 910731 |
| 2023-10-16 | 22.13 | $22.09 | 864633 |
| 2023-10-13 | 22.13 | $21.59 | 1.1M |
| 2023-10-12 | 22.19 | $22.11 | 948619 |
| 2023-10-11 | 22.20 | $22.56 | 936645 |
| 2023-10-10 | 22.16 | $22.11 | 982300 |
| 2023-10-09 | 22.16 | $21.60 | 568132 |
| 2023-10-06 | 22.22 | $21.61 | 1.3M |
| 2023-10-05 | 22.28 | $21.15 | 1.0M |
| 2023-10-04 | 22.40 | $21.17 | 551649 |
| 2023-10-03 | 22.53 | $21.07 | 630918 |
| 2023-10-02 | 22.69 | $21.02 | 776600 |
| 2023-09-29 | 22.86 | $21.92 | 654507 |
| 2023-09-28 | 22.96 | $21.90 | 584912 |
| 2023-09-27 | 23.08 | $21.88 | 555808 |
| 2023-09-26 | 23.20 | $21.74 | 605200 |
| 2023-09-25 | 23.36 | $21.79 | 826750 |
| 2023-09-22 | 23.52 | $22.29 | 445831 |
| 2023-09-21 | 23.65 | $22.55 | 437608 |
| 2023-09-20 | 23.76 | $22.94 | 523700 |
| 2023-09-19 | 23.85 | $23.15 | 384508 |
| 2023-09-18 | 23.93 | $22.95 | 581325 |
| 2023-09-15 | 24.03 | $23.57 | 572148 |
| 2023-09-14 | 24.08 | $23.42 | 438700 |
| 2023-09-13 | 24.15 | $22.90 | 468017 |
| 2023-09-12 | 24.28 | $22.58 | 587545 |
| 2023-09-11 | 24.46 | $22.77 | 712427 |
| 2023-09-08 | 24.63 | $22.77 | 486701 |
| 2023-09-07 | 24.83 | $22.87 | 751310 |
| 2023-09-06 | 25.04 | $23.75 | 533447 |
| 2023-09-05 | 25.17 | $24.23 | 386731 |
| 2023-09-01 | 25.27 | $24.84 | 430800 |
| 2023-08-31 | 25.31 | $24.71 | 492049 |
| 2023-08-30 | 25.38 | $25.69 | 685830 |
| 2023-08-29 | 25.35 | $25.24 | 678100 |
| 2023-08-28 | 25.36 | $24.67 | 356500 |
| 2023-08-25 | 25.43 | $24.33 | 539100 |
| 2023-08-24 | 25.54 | $24.39 | 594220 |
| 2023-08-23 | 25.67 | $24.75 | 686723 |
| 2023-08-22 | 25.76 | $24.14 | 455500 |
| 2023-08-21 | 25.93 | $24.13 | 647400 |
| 2023-08-18 | 26.12 | $24.33 | 601900 |
| 2023-08-17 | 26.31 | $24.96 | 384300 |
| 2023-08-16 | 26.45 | $25.04 | 379400 |
| 2023-08-15 | 26.60 | $25.01 | 404507 |
| 2023-08-14 | 26.77 | $25.64 | 464500 |
| 2023-08-11 | 26.89 | $25.87 | 304438 |
| 2023-08-10 | 27.00 | $26.39 | 329328 |
| 2023-08-09 | 27.06 | $26.10 | 410200 |
| 2023-08-08 | 27.16 | $26.16 | 352648 |
| 2023-08-07 | 27.27 | $26.47 | 322749 |
| 2023-08-04 | 27.35 | $26.31 | 530800 |
| 2023-08-03 | 27.46 | $26.26 | 647800 |
| 2023-08-02 | 27.59 | $25.87 | 509000 |
| 2023-08-01 | 27.77 | $27.15 | 271400 |
| 2023-07-31 | 27.83 | $27.92 | 267801 |
| 2023-07-28 | 27.82 | $28.33 | 243553 |
| 2023-07-27 | 27.77 | $27.85 | 413436 |
| 2023-07-26 | 27.76 | $28.47 | 458601 |
| 2023-07-25 | 27.69 | $28.05 | 417424 |
| 2023-07-24 | 27.65 | $27.12 | 555000 |
| 2023-07-21 | 27.70 | $26.93 | 505308 |
| 2023-07-20 | 27.78 | $27.66 | 348920 |
| 2023-07-19 | 27.80 | $27.65 | 374100 |
| 2023-07-18 | 27.81 | $28.22 | 477164 |
| 2023-07-17 | 27.77 | $27.79 | 454319 |
| 2023-07-14 | 27.77 | $28.04 | 380128 |
| 2023-07-13 | 27.74 | $28.39 | 386818 |
| 2023-07-12 | 27.67 | $27.61 | 923100 |
| 2023-07-11 | 27.68 | $27.13 | 315140 |
| 2023-07-10 | 27.74 | $26.89 | 481833 |
| 2023-07-07 | 27.83 | $26.89 | 459714 |
| 2023-07-06 | 27.92 | $26.66 | 410900 |
| 2023-07-05 | 28.06 | $27.12 | 442400 |
| 2023-07-03 | 28.16 | $28.29 | 229003 |
| 2023-06-30 | 28.14 | $28.32 | 327616 |
| 2023-06-29 | 28.12 | $27.48 | 329500 |
| 2023-06-28 | 28.19 | $28.07 | 252900 |
| 2023-06-27 | 28.20 | $28.13 | 407600 |
| 2023-06-26 | 28.21 | $27.48 | 285600 |
| 2023-06-23 | 28.29 | $27.55 | 316613 |
| 2023-06-22 | 28.36 | $27.79 | 252920 |
| 2023-06-21 | 28.43 | $27.96 | 334200 |
| 2023-06-20 | 28.47 | $28.12 | 320100 |
| 2023-06-16 | 28.51 | $28.89 | 289600 |
| 2023-06-15 | 28.47 | $29.20 | 367398 |
| 2023-06-14 | 28.40 | $28.77 | 455300 |
| 2023-06-13 | 28.36 | $28.17 | 465400 |
| 2023-06-12 | 28.38 | $28.00 | 336209 |
| 2023-06-09 | 28.41 | $28.16 | 302148 |
| 2023-06-08 | 28.44 | $28.32 | 272500 |
| 2023-06-07 | 28.45 | $28.32 | 315000 |
| 2023-06-06 | 28.47 | $28.58 | 507101 |
| 2023-06-05 | 28.46 | $28.22 | 370998 |
| 2023-06-02 | 28.48 | $28.88 | 490300 |
| 2023-06-01 | 28.44 | $27.53 | 423400 |
| 2023-05-31 | 28.54 | $26.43 | 714022 |
| 2023-05-30 | 28.76 | $28.14 | 563405 |
| 2023-05-26 | 28.82 | $27.95 | 783500 |
| 2023-05-25 | 28.91 | $27.72 | 1.5M |
| 2023-05-24 | 29.04 | $27.38 | 845900 |
| 2023-05-23 | 29.21 | $28.78 | 853800 |
| 2023-05-22 | 29.26 | $29.54 | 344300 |
| 2023-05-19 | 29.23 | $29.48 | 360219 |
| 2023-05-18 | 29.20 | $29.14 | 373213 |
| 2023-05-17 | 29.21 | $29.05 | 360300 |
| 2023-05-16 | 29.23 | $28.39 | 478721 |
| 2023-05-15 | 29.32 | $29.37 | 284100 |
| 2023-05-12 | 29.31 | $28.79 | 719220 |
| 2023-05-11 | 29.36 | $29.64 | 313142 |
| 2023-05-10 | 29.34 | $29.81 | 438000 |
| 2023-05-09 | 29.29 | $29.73 | 368000 |
| 2023-05-08 | 29.24 | $30.31 | 222227 |
| 2023-05-05 | 29.13 | $30.26 | 267300 |
| 2023-05-04 | 29.01 | $29.29 | 560600 |
| 2023-05-03 | 28.98 | $29.90 | 472200 |
| 2023-05-02 | 28.88 | $30.14 | 441808 |
| 2023-05-01 | 28.75 | $30.51 | 271418 |
| 2023-04-28 | 28.56 | $30.65 | 554400 |
| 2023-04-27 | 28.34 | $29.35 | 696530 |
| 2023-04-26 | 28.24 | $27.71 | 471325 |
| 2023-04-25 | 28.29 | $27.89 | 353100 |
| 2023-04-24 | 28.33 | $28.64 | 309600 |
| 2023-04-21 | 28.30 | $28.55 | 368300 |
| 2023-04-20 | 28.28 | $28.74 | 414100 |
| 2023-04-19 | 28.23 | $29.20 | 394514 |
| 2023-04-18 | 28.12 | $29.17 | 352200 |
| 2023-04-17 | 28.01 | $28.60 | 467714 |
| 2023-04-14 | 27.95 | $29.08 | 365034 |
| 2023-04-13 | 27.83 | $29.14 | 366600 |
| 2023-04-12 | 27.70 | $28.67 | 409149 |
| 2023-04-11 | 27.59 | $28.44 | 290446 |
| 2023-04-10 | 27.50 | $28.18 | 320148 |
| 2023-04-06 | 27.43 | $28.35 | 446340 |
| 2023-04-05 | 27.34 | $27.66 | 370718 |
| 2023-04-04 | 27.30 | $27.78 | 485900 |
| 2023-04-03 | 27.25 | $27.66 | 409510 |
| 2023-03-31 | 27.21 | $27.34 | 333800 |
| 2023-03-30 | 27.20 | $27.45 | 513124 |
| 2023-03-29 | 27.17 | $26.88 | 782800 |
| 2023-03-28 | 27.20 | $25.69 | 579620 |
| 2023-03-27 | 27.36 | $25.39 | 499500 |
| 2023-03-24 | 27.57 | $25.28 | 600222 |
| 2023-03-23 | 27.81 | $25.90 | 889800 |
| 2023-03-22 | 28.01 | $25.89 | 986700 |
| 2023-03-21 | 28.23 | $26.10 | 959848 |
| 2023-03-20 | 28.45 | $24.82 | 820506 |
| 2023-03-17 | 28.84 | $24.47 | 911300 |
| 2023-03-16 | 29.30 | $25.61 | 1.2M |
| 2023-03-15 | 29.69 | $25.60 | 1.2M |
| 2023-03-14 | 30.12 | $28.67 | 925647 |
| 2023-03-13 | 30.27 | $28.28 | 1.1M |
| 2023-03-10 | 30.48 | $28.96 | 874402 |
| 2023-03-09 | 30.64 | $29.91 | 836100 |
| 2023-03-08 | 30.71 | $30.11 | 516500 |
| 2023-03-07 | 30.78 | $29.96 | 475000 |
| 2023-03-06 | 30.86 | $30.33 | 349000 |
| 2023-03-03 | 30.92 | $30.72 | 352606 |
| 2023-03-02 | 30.94 | $30.61 | 325300 |
| 2023-03-01 | 30.97 | $31.07 | 357700 |
| 2023-02-28 | 30.96 | $30.63 | 397500 |
| 2023-02-27 | 31.00 | $30.20 | 462920 |
| 2023-02-24 | 31.08 | $29.39 | 436132 |
| 2023-02-23 | 31.26 | $29.99 | 473500 |
| 2023-02-22 | 31.39 | $30.01 | 811533 |
| 2023-02-21 | 31.54 | $30.37 | 426600 |
| 2023-02-17 | 31.66 | $31.55 | 373103 |
| 2023-02-16 | 31.67 | $31.39 | 347900 |
| 2023-02-15 | 31.70 | $31.65 | 422900 |
| 2023-02-14 | 31.71 | $31.50 | 483000 |
| 2023-02-13 | 31.73 | $31.57 | 408117 |
| 2023-02-10 | 31.75 | $30.97 | 534143 |
| 2023-02-09 | 31.83 | $31.31 | 1.5M |
| 2023-02-08 | 31.89 | $31.54 | 1.6M |
| 2023-02-07 | 31.92 | $31.75 | 1.8M |
| 2023-02-06 | 31.94 | $31.40 | 1.9M |
| 2023-02-03 | 32.00 | $32.59 | 723500 |
| 2023-02-02 | 31.93 | $33.19 | 497200 |
| 2023-02-01 | 31.80 | $33.78 | 679711 |
| 2023-01-31 | 31.59 | $33.35 | 451347 |
| 2023-01-30 | 31.41 | $33.00 | 829605 |
| 2023-01-27 | 31.24 | $34.21 | 749500 |
| 2023-01-26 | 30.93 | $34.34 | 714100 |
| 2023-01-25 | 30.57 | $33.29 | 757243 |
| 2023-01-24 | 30.28 | $32.42 | 373900 |
| 2023-01-23 | 30.06 | $32.43 | 493600 |
| 2023-01-20 | 29.81 | $32.57 | 487500 |
| 2023-01-19 | 29.52 | $31.90 | 817500 |
| 2023-01-18 | 29.27 | $32.01 | 971232 |
| 2023-01-17 | 28.98 | $32.03 | 1.4M |
| 2023-01-13 | 28.66 | $31.75 | 402700 |
| 2023-01-12 | 28.33 | $31.32 | 594035 |
| 2023-01-11 | 28.02 | $30.57 | 585600 |
| 2023-01-10 | 27.75 | $30.49 | 382855 |
| 2023-01-09 | 27.46 | $30.31 | 751300 |
| 2023-01-06 | 27.16 | $29.79 | 513900 |
| 2023-01-05 | 26.88 | $29.08 | 629007 |
| 2023-01-04 | 26.65 | $29.98 | 548300 |
| 2023-01-03 | 26.30 | $28.15 | 516050 |
| 2022-12-30 | 26.11 | $27.48 | 336100 |
| 2022-12-29 | 25.96 | $27.49 | 556600 |
| 2022-12-28 | 25.80 | $26.89 | 689511 |
| 2022-12-27 | 25.69 | $27.17 | 472325 |
| 2022-12-23 | 25.53 | $26.70 | 455900 |
| 2022-12-22 | 25.41 | $26.51 | 649600 |
| 2022-12-21 | 25.29 | $26.54 | 459730 |
| 2022-12-20 | 25.16 | $25.81 | 529628 |
| 2022-12-19 | 25.09 | $25.60 | 630538 |
| 2022-12-16 | 25.04 | $25.76 | 789811 |
| 2022-12-15 | 24.96 | $25.95 | 556000 |
| 2022-12-14 | 24.85 | $26.88 | 617911 |
| 2022-12-13 | 24.64 | $27.08 | 706333 |
| 2022-12-12 | 24.38 | $26.31 | 588431 |
| 2022-12-09 | 24.18 | $26.67 | 709700 |
| 2022-12-08 | 23.92 | $25.93 | 535900 |
| 2022-12-07 | 23.71 | $25.68 | 764624 |
| 2022-12-06 | 23.50 | $26.26 | 811913 |
| 2022-12-05 | 23.21 | $26.49 | 1.7M |
| 2022-12-02 | 22.87 | $25.34 | 685814 |
| 2022-12-01 | 22.61 | $24.80 | 1.6M |
| 2022-11-30 | 22.37 | $23.88 | 728419 |
| 2022-11-29 | 22.22 | $23.31 | 508124 |
| 2022-11-28 | 22.10 | $22.37 | 655800 |
| 2022-11-25 | 22.07 | $22.93 | 288500 |
| 2022-11-23 | 21.98 | $22.93 | 286731 |
| 2022-11-22 | 21.88 | $22.70 | 470100 |
| 2022-11-21 | 21.80 | $22.74 | 577106 |
| 2022-11-18 | 21.70 | $23.35 | 760541 |
| 2022-11-17 | 21.52 | $23.82 | 571000 |
| 2022-11-16 | 21.28 | $23.40 | 456547 |
| 2022-11-15 | 21.06 | $23.60 | 681100 |
| 2022-11-14 | 20.79 | $23.28 | 779400 |
| 2022-11-11 | 20.53 | $23.86 | 1.1M |
| 2022-11-10 | 20.18 | $21.87 | 766000 |
| 2022-11-09 | 20.00 | $20.37 | 817304 |
| 2022-11-08 | 19.96 | $20.98 | 890800 |
| 2022-11-07 | 19.85 | $20.81 | 872600 |
| 2022-11-04 | 19.75 | $20.97 | 1.2M |
| 2022-11-03 | 19.62 | $18.76 | 1.3M |
| 2022-11-02 | 19.72 | $19.02 | 1.3M |
| 2022-11-01 | 19.79 | $19.45 | 1.2M |
| 2022-10-31 | 19.82 | $18.80 | 963038 |
| 2022-10-28 | 19.93 | $18.86 | 689800 |
| 2022-10-27 | 20.05 | $18.86 | 845000 |
| 2022-10-26 | 20.17 | $19.08 | 876846 |
| 2022-10-25 | 20.28 | $19.08 | 923920 |
| 2022-10-24 | 20.41 | $18.39 | 1.5M |
| 2022-10-21 | 20.62 | $20.59 | 1.0M |
| 2022-10-20 | 20.63 | $20.25 | 1.1M |
| 2022-10-19 | 20.67 | $20.39 | 731825 |
| 2022-10-18 | 20.70 | $20.76 | 777918 |
| 2022-10-17 | 20.69 | $20.53 | 813400 |
| 2022-10-14 | 20.71 | $19.68 | 944906 |
| 2022-10-13 | 20.81 | $20.82 | 1.5M |
| 2022-10-12 | 20.81 | $19.36 | 752025 |
| 2022-10-11 | 20.97 | $19.79 | 1.2M |
| 2022-10-10 | 21.09 | $20.85 | 851200 |
| 2022-10-07 | 21.12 | $20.82 | 832579 |
| 2022-10-06 | 21.15 | $21.25 | 812209 |
| 2022-10-05 | 21.14 | $21.34 | 1.2M |
| 2022-10-04 | 21.12 | $22.23 | 3.2M |
| 2022-10-03 | 21.00 | $20.32 | 1.2M |
| 2022-09-30 | 21.07 | $19.92 | 2.2M |
| 2022-09-29 | 21.19 | $19.37 | 936417 |
| 2022-09-28 | 21.38 | $19.75 | 978913 |
| 2022-09-27 | 21.55 | $19.73 | 1.5M |
| 2022-09-26 | 21.75 | $20.32 | 1.1M |
| 2022-09-23 | 21.90 | $20.44 | 1.0M |
| 2022-09-22 | 22.05 | $21.34 | 1.1M |
| 2022-09-21 | 22.12 | $21.50 | 699900 |
| 2022-09-20 | 22.19 | $21.95 | 842200 |
| 2022-09-19 | 22.22 | $22.41 | 558700 |
| 2022-09-16 | 22.20 | $22.15 | 709100 |
| 2022-09-15 | 22.20 | $22.09 | 1.2M |
| 2022-09-14 | 22.21 | $22.01 | 1.5M |
| 2022-09-13 | 22.23 | $22.26 | 1.9M |
| 2022-09-12 | 22.23 | $23.01 | 1.1M |
| 2022-09-09 | 22.15 | $22.52 | 1.8M |
| 2022-09-08 | 22.11 | $21.61 | 1.4M |
| 2022-09-07 | 22.16 | $21.33 | 2.3M |
| 2022-09-06 | 22.25 | $21.39 | 1.5M |
| 2022-09-02 | 22.34 | $21.14 | 771400 |
| 2022-09-01 | 22.47 | $20.65 | 968803 |
| 2022-08-31 | 22.66 | $21.11 | 956800 |
| 2022-08-30 | 22.82 | $21.23 | 850602 |
| 2022-08-29 | 22.99 | $21.19 | 621900 |
| 2022-08-26 | 23.18 | $21.24 | 644300 |
| 2022-08-25 | 23.38 | $21.89 | 655100 |
| 2022-08-24 | 23.54 | $21.99 | 763192 |
| 2022-08-23 | 23.70 | $22.56 | 703900 |
| 2022-08-22 | 23.82 | $22.44 | 2.1M |
| 2022-08-19 | 23.96 | $22.61 | 441418 |
| 2022-08-18 | 24.11 | $23.28 | 650342 |
| 2022-08-17 | 24.19 | $22.96 | 2.4M |
| 2022-08-16 | 24.32 | $24.03 | 1.1M |
| 2022-08-15 | 24.35 | $24.11 | 1.1M |
| 2022-08-12 | 24.38 | $24.62 | 1.7M |
| 2022-08-11 | 24.35 | $24.48 | 1.1M |
| 2022-08-10 | 24.34 | $24.69 | 559984 |
| 2022-08-09 | 24.30 | $24.31 | 521413 |
| 2022-08-08 | 24.30 | $24.64 | 482440 |
| 2022-08-05 | 24.27 | $23.93 | 468000 |
| 2022-08-04 | 24.30 | $24.14 | 265444 |
| 2022-08-03 | 24.32 | $24.22 | 415800 |
| 2022-08-02 | 24.33 | $23.60 | 625310 |
| 2022-08-01 | 24.41 | $24.33 | 576300 |
| 2022-07-29 | 24.41 | $24.93 | 518314 |
| 2022-07-28 | 24.36 | $24.43 | 382600 |
| 2022-07-27 | 24.35 | $24.46 | 437643 |
| 2022-07-26 | 24.34 | $24.03 | 560514 |
| 2022-07-25 | 24.37 | $24.37 | 631243 |
| 2022-07-22 | 24.38 | $24.39 | 309900 |
| 2022-07-21 | 24.37 | $24.47 | 390917 |
| 2022-07-20 | 24.36 | $24.41 | 698249 |
| 2022-07-19 | 24.36 | $25.11 | 675533 |
| 2022-07-18 | 24.28 | $24.27 | 580624 |
| 2022-07-15 | 24.28 | $23.62 | 510400 |
| 2022-07-14 | 24.35 | $23.22 | 830700 |
| 2022-07-13 | 24.47 | $23.81 | 487200 |
| 2022-07-12 | 24.54 | $24.00 | 449100 |
| 2022-07-11 | 24.60 | $24.12 | 405003 |
| 2022-07-08 | 24.65 | $24.50 | 365500 |
| 2022-07-07 | 24.66 | $24.92 | 553421 |
| 2022-07-06 | 24.63 | $23.82 | 849407 |
| 2022-07-05 | 24.72 | $23.65 | 769600 |
| 2022-07-01 | 24.83 | $25.48 | 409200 |
| 2022-06-30 | 24.76 | $25.11 | 501044 |
| 2022-06-29 | 24.73 | $24.97 | 445119 |
| 2022-06-28 | 24.70 | $25.53 | 849611 |
| 2022-06-27 | 24.61 | $24.97 | 605000 |
| 2022-06-24 | 24.58 | $24.70 | 517418 |
| 2022-06-23 | 24.56 | $23.37 | 622046 |
| 2022-06-22 | 24.69 | $23.20 | 997000 |
| 2022-06-21 | 24.84 | $24.26 | 620700 |
| 2022-06-17 | 24.91 | $23.57 | 703300 |
| 2022-06-16 | 25.05 | $23.44 | 736900 |
| 2022-06-15 | 25.22 | $24.50 | 828131 |
| 2022-06-14 | 25.29 | $23.39 | 1.1M |
| 2022-06-13 | 25.49 | $23.88 | 706300 |
| 2022-06-10 | 25.66 | $24.50 | 749345 |
| 2022-06-09 | 25.78 | $25.66 | 471206 |
| 2022-06-08 | 25.80 | $26.42 | 563828 |
| 2022-06-07 | 25.73 | $26.69 | 686700 |
| 2022-06-06 | 25.63 | $26.80 | 507700 |
| 2022-06-03 | 25.51 | $25.90 | 240700 |
| 2022-06-02 | 25.46 | $26.46 | 333200 |
| 2022-06-01 | 25.36 | $25.74 | 473403 |
| 2022-05-31 | 25.32 | $26.39 | 818900 |
| 2022-05-27 | 25.21 | $26.27 | 309011 |
| 2022-05-26 | 25.10 | $25.66 | 453600 |
| 2022-05-25 | 25.04 | $25.08 | 500500 |
| 2022-05-24 | 25.03 | $25.81 | 537732 |
| 2022-05-23 | 24.95 | $25.75 | 507614 |
| 2022-05-20 | 24.87 | $25.45 | 628205 |
| 2022-05-19 | 24.80 | $24.81 | 558300 |
| 2022-05-18 | 24.80 | $24.48 | 420800 |
| 2022-05-17 | 24.84 | $25.71 | 785800 |
| 2022-05-16 | 24.74 | $24.18 | 810844 |
| 2022-05-13 | 24.80 | $23.88 | 462440 |
| 2022-05-12 | 24.90 | $22.61 | 693222 |
| 2022-05-11 | 25.14 | $22.78 | 1.2M |
| 2022-05-10 | 25.39 | $22.23 | 947041 |
| 2022-05-09 | 25.72 | $22.01 | 716127 |
| 2022-05-06 | 26.12 | $22.99 | 888300 |
| 2022-05-05 | 26.44 | $23.86 | 518900 |
| 2022-05-04 | 26.72 | $25.69 | 545800 |
| 2022-05-03 | 26.82 | $25.34 | 533148 |
| 2022-05-02 | 26.98 | $25.13 | 551956 |
| 2022-04-29 | 27.18 | $25.10 | 531600 |
| 2022-04-28 | 27.39 | $25.63 | 745600 |
| 2022-04-27 | 27.58 | $24.96 | 564100 |
| 2022-04-26 | 27.86 | $24.75 | 693600 |
| 2022-04-25 | 28.18 | $26.10 | 695700 |
| 2022-04-22 | 28.40 | $26.93 | 598102 |
| 2022-04-21 | 28.56 | $27.92 | 483517 |
| 2022-04-20 | 28.62 | $28.23 | 493230 |
| 2022-04-19 | 28.66 | $28.06 | 831600 |
| 2022-04-18 | 28.73 | $27.94 | 363646 |
| 2022-04-14 | 28.81 | $28.00 | 382711 |
| 2022-04-13 | 28.90 | $28.33 | 417500 |
| 2022-04-12 | 28.96 | $27.58 | 505024 |
| 2022-04-11 | 29.10 | $27.46 | 856200 |
| 2022-04-08 | 29.27 | $28.91 | 494300 |
| 2022-04-07 | 29.31 | $28.86 | 362400 |
| 2022-04-06 | 29.36 | $29.20 | 372800 |
| 2022-04-05 | 29.38 | $29.60 | 376223 |
| 2022-04-04 | 29.35 | $29.98 | 305200 |
| 2022-04-01 | 29.29 | $29.82 | 338200 |
| 2022-03-31 | 29.23 | $29.58 | 528300 |
| 2022-03-30 | 29.19 | $29.40 | 382128 |
| 2022-03-29 | 29.17 | $30.14 | 855332 |
| 2022-03-28 | 29.07 | $28.64 | 601100 |
| 2022-03-25 | 29.12 | $28.59 | 1.3M |
| 2022-03-24 | 29.17 | $28.86 | 436100 |
| 2022-03-23 | 29.20 | $28.85 | 339100 |
| 2022-03-22 | 29.24 | $29.87 | 639400 |
| 2022-03-21 | 29.17 | $28.73 | 494100 |
| 2022-03-18 | 29.22 | $28.69 | 434513 |
| 2022-03-17 | 29.28 | $28.67 | 750433 |
| 2022-03-16 | 29.34 | $28.25 | 1.5M |
| 2022-03-15 | 29.45 | $26.61 | 1.4M |
| 2022-03-14 | 29.75 | $27.09 | 825100 |
| 2022-03-11 | 30.03 | $27.60 | 486700 |
| 2022-03-10 | 30.29 | $28.43 | 585911 |
| 2022-03-09 | 30.49 | $29.48 | 978900 |
| 2022-03-08 | 30.59 | $27.29 | 977200 |
| 2022-03-07 | 30.94 | $26.47 | 1.5M |
| 2022-03-04 | 31.41 | $28.42 | 1.7M |
| 2022-03-03 | 31.73 | $29.89 | 1.2M |
| 2022-03-02 | 31.92 | $30.16 | 832243 |
| 2022-03-01 | 32.10 | $28.36 | 668703 |
| 2022-02-28 | 32.50 | $30.23 | 616500 |
| 2022-02-25 | 32.74 | $32.03 | 865121 |
| 2022-02-24 | 32.81 | $30.44 | 691630 |
| 2022-02-23 | 33.06 | $31.43 | 415036 |
| 2022-02-22 | 33.23 | $31.61 | 425809 |
| 2022-02-18 | 33.40 | $31.63 | 296300 |
| 2022-02-17 | 33.59 | $32.34 | 359842 |
| 2022-02-16 | 33.72 | $33.24 | 290705 |
| 2022-02-15 | 33.77 | $32.86 | 293523 |
| 2022-02-14 | 33.87 | $31.99 | 415700 |
| 2022-02-11 | 34.07 | $32.62 | 362700 |
| 2022-02-10 | 34.22 | $33.71 | 375900 |
| 2022-02-09 | 34.27 | $33.95 | 416419 |
| 2022-02-08 | 34.31 | $34.24 | 331100 |
| 2022-02-07 | 34.32 | $34.08 | 292945 |
| 2022-02-04 | 34.34 | $33.53 | 368100 |
| 2022-02-03 | 34.43 | $33.52 | 294014 |
| 2022-02-02 | 34.52 | $34.39 | 655249 |
| 2022-02-01 | 34.53 | $34.04 | 794900 |
| 2022-01-31 | 34.59 | $33.96 | 946025 |
| 2022-01-28 | 34.65 | $33.44 | 305204 |
| 2022-01-27 | 34.78 | $33.56 | 440113 |
| 2022-01-26 | 34.91 | $34.02 | 594400 |
| 2022-01-25 | 35.00 | $33.74 | 1.3M |
| 2022-01-24 | 35.14 | $34.14 | 715800 |
| 2022-01-21 | 35.24 | $35.02 | 621400 |
| 2022-01-20 | 35.26 | $35.64 | 477539 |
| 2022-01-19 | 35.22 | $34.92 | 398400 |
| 2022-01-18 | 35.26 | $35.29 | 484000 |
| 2022-01-14 | 35.25 | $36.30 | 344740 |
| 2022-01-13 | 35.14 | $36.51 | 555300 |
| 2022-01-12 | 35.00 | $35.64 | 397402 |
| 2022-01-11 | 34.93 | $35.83 | 846500 |
| 2022-01-10 | 34.84 | $35.42 | 478526 |
| 2022-01-07 | 34.77 | $35.93 | 252046 |
| 2022-01-06 | 34.65 | $34.92 | 272107 |
| 2022-01-05 | 34.62 | $34.53 | 313926 |
| 2022-01-04 | 34.63 | $35.54 | 315401 |
| 2022-01-03 | 34.54 | $35.19 | 294600 |
| 2021-12-31 | 34.47 | $34.43 | 217723 |
| 2021-12-30 | 34.47 | $34.35 | 439412 |
| 2021-12-29 | 34.49 | $34.37 | 365100 |
| 2021-12-28 | 34.50 | $34.19 | 237412 |
| 2021-12-27 | 34.53 | $34.20 | 234947 |
| 2021-12-23 | 34.57 | $33.95 | 265617 |
| 2021-12-22 | 34.63 | $33.77 | 288200 |
| 2021-12-21 | 34.72 | $33.02 | 479439 |
| 2021-12-20 | 34.90 | $32.31 | 388308 |
| 2021-12-17 | 35.17 | $33.53 | 920113 |
| 2021-12-16 | 35.35 | $33.81 | 2.0M |
| 2021-12-15 | 35.51 | $33.75 | 335100 |
| 2021-12-14 | 35.69 | $33.51 | 388707 |
| 2021-12-13 | 35.92 | $33.72 | 534636 |
| 2021-12-10 | 36.15 | $34.38 | 521500 |
| 2021-12-09 | 36.34 | $34.67 | 689600 |
| 2021-12-08 | 36.52 | $34.95 | 412227 |
| 2021-12-07 | 36.68 | $34.86 | 470700 |
| 2021-12-06 | 36.87 | $34.27 | 425200 |
| 2021-12-03 | 37.15 | $33.58 | 438800 |
| 2021-12-02 | 37.52 | $33.88 | 2.0M |
| 2021-12-01 | 37.91 | $33.56 | 661300 |
| 2021-11-30 | 38.37 | $33.79 | 610600 |
| 2021-11-29 | 38.85 | $34.66 | 775500 |
| 2021-11-26 | 39.29 | $34.79 | 427700 |
| 2021-11-24 | 39.76 | $38.11 | 163718 |
| 2021-11-23 | 39.93 | $38.45 | 136300 |
| 2021-11-22 | 40.09 | $38.21 | 206000 |
| 2021-11-19 | 40.29 | $38.89 | 139700 |
| 2021-11-18 | 40.44 | $39.63 | 151800 |
| 2021-11-17 | 40.52 | $40.15 | 102700 |
| 2021-11-16 | 40.56 | $40.20 | 169300 |
| 2021-11-15 | 40.60 | $40.42 | 118825 |
| 2021-11-12 | 40.62 | $40.55 | 138500 |
| 2021-11-11 | 40.62 | $40.26 | 160000 |
| 2021-11-10 | 40.66 | $40.21 | 149942 |
| 2021-11-09 | 40.71 | $40.40 | 145232 |
| 2021-11-08 | 40.74 | $40.67 | 161102 |
| 2021-11-05 | 40.75 | $39.95 | 444800 |
| 2021-11-04 | 40.83 | $40.21 | 809243 |
| 2021-11-03 | 40.90 | $41.03 | 142600 |
| 2021-11-02 | 40.89 | $40.79 | 146341 |
| 2021-11-01 | 40.90 | $41.67 | 100602 |
| 2021-10-29 | 40.81 | $41.30 | 136736 |
| 2021-10-28 | 40.76 | $41.69 | 131546 |
| 2021-10-27 | 40.67 | $41.42 | 91700 |
| 2021-10-26 | 40.59 | $41.57 | 197018 |
| 2021-10-25 | 40.48 | $40.94 | 107940 |
| 2021-10-22 | 40.44 | $40.89 | 150614 |
| 2021-10-21 | 40.39 | $40.70 | 175113 |
| 2021-10-20 | 40.35 | $40.55 | 253540 |
| 2021-10-19 | 40.33 | $40.95 | 269200 |
| 2021-10-18 | 40.27 | $40.05 | 302100 |
| 2021-10-15 | 40.29 | $40.82 | 328300 |
| 2021-10-14 | 40.24 | $40.57 | 287900 |
| 2021-10-13 | 40.20 | $40.21 | 406400 |
| 2021-10-12 | 40.20 | $40.32 | 295600 |
| 2021-10-11 | 40.19 | $40.78 | 132200 |
| 2021-10-08 | 40.13 | $41.38 | 437434 |
| 2021-10-07 | 39.99 | $42.05 | 1.2M |
| 2021-10-06 | 39.78 | $41.31 | 838200 |
| 2021-10-05 | 39.62 | $40.85 | 2.7M |
| 2021-10-04 | 39.49 | $40.23 | 2.5M |
| 2021-10-01 | 39.41 | $39.69 | 120211 |
| 2021-09-30 | 39.38 | $39.18 | 111948 |
| 2021-09-29 | 39.40 | $38.96 | 106223 |
| 2021-09-28 | 39.44 | $38.53 | 185115 |
| 2021-09-27 | 39.54 | $39.49 | 142500 |
| 2021-09-24 | 39.55 | $38.31 | 138700 |
| 2021-09-23 | 39.68 | $38.39 | 224027 |
| 2021-09-22 | 39.81 | $38.55 | 202611 |
| 2021-09-21 | 39.94 | $37.26 | 232020 |
| 2021-09-20 | 40.23 | $36.38 | 326554 |
| 2021-09-17 | 40.63 | $39.93 | 151553 |
| 2021-09-16 | 40.70 | $40.86 | 192093 |
| 2021-09-15 | 40.69 | $40.68 | 107241 |
| 2021-09-14 | 40.69 | $40.25 | 114400 |
| 2021-09-13 | 40.74 | $41.13 | 123015 |
| 2021-09-10 | 40.69 | $40.72 | 250760 |
| 2021-09-09 | 40.69 | $40.68 | 529129 |
| 2021-09-08 | 40.69 | $42.29 | 134867 |
| 2021-09-07 | 40.52 | $42.68 | 110050 |
| 2021-09-03 | 40.30 | $42.78 | 107856 |
| 2021-09-02 | 40.04 | $42.67 | 203445 |
| 2021-09-01 | 39.76 | $41.08 | 397823 |
| 2021-08-31 | 39.62 | $40.37 | 226502 |
| 2021-08-30 | 39.54 | $40.78 | 108590 |
| 2021-08-27 | 39.41 | $40.95 | 91174 |
| 2021-08-26 | 39.25 | $40.73 | 145086 |
| 2021-08-25 | 39.09 | $41.29 | 165766 |
| 2021-08-24 | 38.86 | $40.79 | 167489 |
| 2021-08-23 | 38.66 | $40.08 | 229815 |
| 2021-08-20 | 38.51 | $38.79 | 141729 |
| 2021-08-19 | 38.48 | $38.61 | 153567 |
| 2021-08-18 | 38.46 | $39.15 | 147578 |
| 2021-08-17 | 38.39 | $39.15 | 238371 |
| 2021-08-16 | 38.31 | $39.50 | 400846 |
| 2021-08-13 | 38.19 | $41.08 | 374305 |
| 2021-08-12 | 37.88 | $40.13 | 259983 |
| 2021-08-11 | 37.65 | $40.11 | 276792 |
| 2021-08-10 | 37.39 | $39.17 | 430535 |
| 2021-08-09 | 37.20 | $38.33 | 117516 |
| 2021-08-06 | 37.08 | $38.34 | 174798 |
| 2021-08-05 | 36.95 | $37.66 | 110927 |
| 2021-08-04 | 36.87 | $37.42 | 156331 |
| 2021-08-03 | 36.81 | $37.33 | 215304 |
| 2021-08-02 | 36.76 | $36.43 | 254431 |
| 2021-07-30 | 36.80 | $36.33 | 380125 |
| 2021-07-29 | 36.84 | $37.29 | 238120 |
| 2021-07-28 | 36.80 | $36.43 | 193961 |
| 2021-07-27 | 36.84 | $36.14 | 235266 |
| 2021-07-26 | 36.91 | $36.86 | 489954 |
| 2021-07-23 | 36.91 | $36.49 | 951257 |
| 2021-07-22 | 36.96 | $36.16 | 395893 |
| 2021-07-21 | 37.04 | $36.61 | 618809 |
| 2021-07-20 | 37.09 | $34.99 | 256028 |
| 2021-07-19 | 37.31 | $34.61 | 386727 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
27.85
2026-07-16
Close Price
$28.60
Vol: 888688
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.36
Average
25.72
Maximum
41.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 27.85 | $28.60 | 888688 |
| 2026-07-15 | 27.73 | $29.08 | 763344 |
| 2026-07-14 | 27.56 | $28.59 | 776600 |
| 2026-07-13 | 27.43 | $28.40 | 959900 |
| 2026-07-10 | 27.30 | $28.13 | 480039 |
| 2026-07-09 | 27.19 | $27.76 | 489300 |
| 2026-07-08 | 27.09 | $27.36 | 721400 |
| 2026-07-07 | 27.03 | $27.65 | 586900 |
| 2026-07-06 | 26.93 | $28.13 | 673600 |
| 2026-07-02 | 26.77 | $27.56 | 813418 |
| 2026-07-01 | 26.67 | $27.69 | 809417 |
| 2026-06-30 | 26.57 | $26.81 | 785100 |
| 2026-06-29 | 26.56 | $26.63 | 782351 |
| 2026-06-26 | 26.57 | $26.62 | 872500 |
| 2026-06-25 | 26.60 | $26.65 | 932044 |
| 2026-06-24 | 26.65 | $26.24 | 1.1M |
| 2026-06-23 | 26.75 | $26.72 | 1.2M |
| 2026-06-22 | 26.83 | $27.02 | 1.2M |
| 2026-06-18 | 26.90 | $26.79 | 1.3M |
| 2026-06-17 | 27.01 | $26.79 | 1.5M |
| 2026-06-16 | 27.14 | $27.10 | 1.2M |
| 2026-06-15 | 27.25 | $27.14 | 3.0M |
| 2026-06-12 | 27.38 | $26.58 | 1.3M |
| 2026-06-11 | 27.59 | $26.04 | 2.0M |
| 2026-06-10 | 27.87 | $25.01 | 2.0M |
| 2026-06-09 | 28.28 | $24.98 | 1.7M |
| 2026-06-08 | 28.72 | $25.58 | 2.0M |
| 2026-06-05 | 29.14 | $25.49 | 3.0M |
| 2026-06-04 | 29.59 | $26.11 | 2.9M |
| 2026-06-03 | 30.01 | $28.56 | 2.7M |
| 2026-06-02 | 30.21 | $29.09 | 673000 |
| 2026-06-01 | 30.35 | $28.81 | 971200 |
| 2026-05-29 | 30.53 | $28.76 | 1.2M |
| 2026-05-28 | 30.72 | $29.25 | 1.2M |
| 2026-05-27 | 30.87 | $30.15 | 1.6M |
| 2026-05-26 | 30.93 | $30.76 | 1.4M |
| 2026-05-22 | 30.94 | $30.47 | 501000 |
| 2026-05-21 | 30.97 | $31.25 | 448320 |
| 2026-05-20 | 30.92 | $31.25 | 1.1M |
| 2026-05-19 | 30.88 | $30.31 | 793513 |
| 2026-05-18 | 30.92 | $30.87 | 541900 |
| 2026-05-15 | 30.91 | $30.59 | 576601 |
| 2026-05-14 | 30.93 | $31.46 | 548100 |
| 2026-05-13 | 30.85 | $31.57 | 1.1M |
| 2026-05-12 | 30.77 | $31.00 | 567818 |
| 2026-05-11 | 30.74 | $31.32 | 465100 |
| 2026-05-08 | 30.67 | $31.21 | 537501 |
| 2026-05-07 | 30.62 | $31.63 | 684320 |
| 2026-05-06 | 30.51 | $32.36 | 1.1M |
| 2026-05-05 | 30.33 | $30.24 | 1.2M |
| 2026-05-04 | 30.34 | $29.23 | 963225 |
| 2026-05-01 | 30.45 | $30.17 | 546100 |
| 2026-04-30 | 30.47 | $30.23 | 776300 |
| 2026-04-29 | 30.47 | $29.89 | 763500 |
| 2026-04-28 | 30.51 | $30.48 | 464037 |
| 2026-04-27 | 30.47 | $30.58 | 518000 |
| 2026-04-24 | 30.40 | $30.72 | 630807 |
| 2026-04-23 | 30.32 | $30.37 | 919217 |
| 2026-04-22 | 30.26 | $30.76 | 1.1M |
| 2026-04-21 | 30.16 | $30.51 | 749233 |
| 2026-04-20 | 30.08 | $30.68 | 559545 |
| 2026-04-17 | 29.97 | $30.90 | 724800 |
| 2026-04-16 | 29.82 | $30.51 | 464600 |
| 2026-04-15 | 29.71 | $30.84 | 845100 |
| 2026-04-14 | 29.56 | $30.87 | 642600 |
| 2026-04-13 | 29.40 | $30.64 | 1.5M |
| 2026-04-10 | 29.25 | $30.30 | 567100 |
| 2026-04-09 | 29.13 | $30.52 | 518400 |
| 2026-04-08 | 28.98 | $30.43 | 997100 |
| 2026-04-07 | 28.84 | $29.15 | 1.0M |
| 2026-04-06 | 28.82 | $29.24 | 404414 |
| 2026-04-02 | 28.79 | $29.04 | 792216 |
| 2026-04-01 | 28.78 | $29.28 | 1.3M |
| 2026-03-31 | 28.76 | $28.43 | 2.0M |
| 2026-03-30 | 28.81 | $27.38 | 1.8M |
| 2026-03-27 | 28.99 | $27.78 | 1.2M |
| 2026-03-26 | 29.14 | $28.92 | 658939 |
| 2026-03-25 | 29.19 | $29.67 | 1.0M |
| 2026-03-24 | 29.17 | $28.88 | 683149 |
| 2026-03-23 | 29.24 | $28.98 | 1.1M |
| 2026-03-20 | 29.31 | $28.52 | 1.1M |
| 2026-03-19 | 29.43 | $28.94 | 1.2M |
| 2026-03-18 | 29.52 | $28.57 | 1.2M |
| 2026-03-17 | 29.66 | $29.54 | 610102 |
| 2026-03-16 | 29.70 | $29.39 | 688512 |
| 2026-03-13 | 29.76 | $28.64 | 1.1M |
| 2026-03-12 | 29.90 | $29.08 | 975208 |
| 2026-03-11 | 30.01 | $29.82 | 837706 |
| 2026-03-10 | 30.06 | $29.67 | 861700 |
| 2026-03-09 | 30.14 | $29.22 | 1.0M |
| 2026-03-06 | 30.28 | $28.89 | 966408 |
| 2026-03-05 | 30.47 | $29.54 | 1.1M |
| 2026-03-04 | 30.62 | $29.92 | 1.2M |
| 2026-03-03 | 30.74 | $29.47 | 996708 |
| 2026-03-02 | 30.93 | $30.32 | 881448 |
| 2026-02-27 | 31.04 | $30.75 | 713141 |
| 2026-02-26 | 31.13 | $31.33 | 537300 |
| 2026-02-25 | 31.18 | $31.16 | 954333 |
| 2026-02-24 | 31.24 | $30.38 | 703835 |
| 2026-02-23 | 31.39 | $30.43 | 687341 |
| 2026-02-20 | 31.55 | $31.01 | 669700 |
| 2026-02-19 | 31.64 | $30.37 | 843140 |
| 2026-02-18 | 31.81 | $30.84 | 1.7M |
| 2026-02-17 | 31.93 | $30.31 | 887376 |
| 2026-02-13 | 32.12 | $29.53 | 1.6M |
| 2026-02-12 | 32.38 | $29.78 | 1.8M |
| 2026-02-11 | 32.64 | $32.08 | 1.5M |
| 2026-02-10 | 32.67 | $32.37 | 590018 |
| 2026-02-09 | 32.68 | $32.70 | 807246 |
| 2026-02-06 | 32.64 | $32.63 | 790746 |
| 2026-02-05 | 32.61 | $32.03 | 1.5M |
| 2026-02-04 | 32.64 | $33.59 | 1.6M |
| 2026-02-03 | 32.51 | $33.50 | 775145 |
| 2026-02-02 | 32.38 | $33.30 | 728700 |
| 2026-01-30 | 32.26 | $32.99 | 1.1M |
| 2026-01-29 | 32.17 | $33.61 | 1.2M |
| 2026-01-28 | 32.00 | $33.14 | 2.3M |
| 2026-01-27 | 31.87 | $32.77 | 682705 |
| 2026-01-26 | 31.77 | $32.15 | 532500 |
| 2026-01-23 | 31.73 | $31.61 | 654004 |
| 2026-01-22 | 31.73 | $31.75 | 1.1M |
| 2026-01-21 | 31.73 | $31.40 | 1.8M |
| 2026-01-20 | 31.75 | $31.47 | 491216 |
| 2026-01-16 | 31.76 | $32.08 | 472625 |
| 2026-01-15 | 31.70 | $31.88 | 512100 |
| 2026-01-14 | 31.66 | $32.13 | 690000 |
| 2026-01-13 | 31.58 | $31.66 | 453600 |
| 2026-01-12 | 31.53 | $31.84 | 410237 |
| 2026-01-09 | 31.45 | $31.50 | 558139 |
| 2026-01-08 | 31.40 | $31.60 | 653936 |
| 2026-01-07 | 31.32 | $31.64 | 874000 |
| 2026-01-06 | 31.23 | $32.42 | 938848 |
| 2026-01-05 | 31.05 | $32.25 | 704874 |
| 2026-01-02 | 30.87 | $31.64 | 714800 |
| 2025-12-31 | 30.74 | $31.12 | 394500 |
| 2025-12-30 | 30.65 | $31.34 | 533900 |
| 2025-12-29 | 30.53 | $31.29 | 755392 |
| 2025-12-26 | 30.41 | $31.64 | 220401 |
| 2025-12-24 | 30.23 | $31.60 | 207912 |
| 2025-12-23 | 30.05 | $31.45 | 521300 |
| 2025-12-22 | 29.86 | $31.37 | 603618 |
| 2025-12-19 | 29.66 | $30.84 | 654128 |
| 2025-12-18 | 29.49 | $30.51 | 670000 |
| 2025-12-17 | 29.35 | $30.15 | 609600 |
| 2025-12-16 | 29.22 | $29.90 | 754984 |
| 2025-12-15 | 29.11 | $29.95 | 788140 |
| 2025-12-12 | 28.99 | $29.10 | 599702 |
| 2025-12-11 | 28.94 | $29.54 | 843742 |
| 2025-12-10 | 28.86 | $29.23 | 876400 |
| 2025-12-09 | 28.80 | $29.20 | 459423 |
| 2025-12-08 | 28.74 | $29.23 | 587731 |
| 2025-12-05 | 28.67 | $29.01 | 555100 |
| 2025-12-04 | 28.62 | $29.31 | 914249 |
| 2025-12-03 | 28.54 | $29.80 | 761942 |
| 2025-12-02 | 28.41 | $29.32 | 627716 |
| 2025-12-01 | 28.32 | $28.96 | 754827 |
| 2025-11-28 | 28.25 | $29.18 | 387231 |
| 2025-11-26 | 28.16 | $28.78 | 744524 |
| 2025-11-25 | 28.10 | $28.26 | 998799 |
| 2025-11-24 | 28.10 | $27.59 | 1.8M |
| 2025-11-21 | 28.15 | $27.74 | 991500 |
| 2025-11-20 | 28.20 | $27.29 | 996912 |
| 2025-11-19 | 28.28 | $27.45 | 1.3M |
| 2025-11-18 | 28.35 | $27.75 | 1.7M |
| 2025-11-17 | 28.39 | $28.01 | 843946 |
| 2025-11-14 | 28.40 | $28.55 | 1.1M |
| 2025-11-13 | 28.35 | $28.66 | 1.3M |
| 2025-11-12 | 28.28 | $28.99 | 867411 |
| 2025-11-11 | 28.17 | $28.87 | 935112 |
| 2025-11-10 | 28.06 | $28.74 | 947000 |
| 2025-11-07 | 27.96 | $28.56 | 774314 |
| 2025-11-06 | 27.87 | $28.57 | 1.0M |
| 2025-11-05 | 27.77 | $28.49 | 1.1M |
| 2025-11-04 | 27.68 | $28.05 | 1.2M |
| 2025-11-03 | 27.62 | $28.28 | 725921 |
| 2025-10-31 | 27.55 | $27.86 | 880600 |
| 2025-10-30 | 27.51 | $28.05 | 1.1M |
| 2025-10-29 | 27.45 | $27.81 | 1.0M |
| 2025-10-28 | 27.42 | $28.23 | 796444 |
| 2025-10-27 | 27.34 | $27.92 | 2.5M |
| 2025-10-24 | 27.29 | $27.64 | 2.8M |
| 2025-10-23 | 27.27 | $27.33 | 904713 |
| 2025-10-22 | 27.29 | $27.32 | 782015 |
| 2025-10-21 | 27.30 | $27.03 | 489600 |
| 2025-10-20 | 27.35 | $27.00 | 716900 |
| 2025-10-17 | 27.40 | $26.80 | 658919 |
| 2025-10-16 | 27.47 | $26.81 | 698100 |
| 2025-10-15 | 27.55 | $27.43 | 708422 |
| 2025-10-14 | 27.58 | $27.56 | 2.1M |
| 2025-10-13 | 27.58 | $27.10 | 708900 |
| 2025-10-10 | 27.64 | $26.76 | 1.3M |
| 2025-10-09 | 27.73 | $27.11 | 690716 |
| 2025-10-08 | 27.80 | $27.89 | 574600 |
| 2025-10-07 | 27.79 | $27.95 | 1.2M |
| 2025-10-06 | 27.77 | $27.99 | 613828 |
| 2025-10-03 | 27.74 | $27.36 | 616756 |
| 2025-10-02 | 27.76 | $27.48 | 1.9M |
| 2025-10-01 | 27.77 | $28.12 | 747708 |
| 2025-09-30 | 27.71 | $27.99 | 921500 |
| 2025-09-29 | 27.65 | $28.15 | 620634 |
| 2025-09-26 | 27.57 | $27.74 | 902100 |
| 2025-09-25 | 27.52 | $27.52 | 1.2M |
| 2025-09-24 | 27.49 | $27.73 | 684146 |
| 2025-09-23 | 27.42 | $27.58 | 684300 |
| 2025-09-22 | 27.37 | $27.83 | 798600 |
| 2025-09-19 | 27.29 | $27.56 | 792642 |
| 2025-09-18 | 27.23 | $28.12 | 1.1M |
| 2025-09-17 | 27.12 | $27.82 | 1.4M |
| 2025-09-16 | 27.02 | $27.08 | 1.5M |
| 2025-09-15 | 27.00 | $28.10 | 711901 |
| 2025-09-12 | 26.87 | $27.85 | 667207 |
| 2025-09-11 | 26.76 | $28.04 | 557746 |
| 2025-09-10 | 26.62 | $27.80 | 917561 |
| 2025-09-09 | 26.50 | $26.72 | 755140 |
| 2025-09-08 | 26.48 | $26.77 | 572300 |
| 2025-09-05 | 26.46 | $26.39 | 894537 |
| 2025-09-04 | 26.46 | $26.44 | 834447 |
| 2025-09-03 | 26.46 | $26.10 | 895000 |
| 2025-09-02 | 26.49 | $26.23 | 769445 |
| 2025-08-29 | 26.50 | $26.60 | 1.1M |
| 2025-08-28 | 26.47 | $26.23 | 713700 |
| 2025-08-27 | 26.47 | $25.87 | 895559 |
| 2025-08-26 | 26.50 | $26.32 | 635500 |
| 2025-08-25 | 26.49 | $26.76 | 502117 |
| 2025-08-22 | 26.42 | $27.06 | 611806 |
| 2025-08-21 | 26.31 | $27.01 | 752243 |
| 2025-08-20 | 26.20 | $26.71 | 695900 |
| 2025-08-19 | 26.12 | $26.56 | 746244 |
| 2025-08-18 | 26.03 | $26.51 | 1.2M |
| 2025-08-15 | 25.95 | $26.66 | 632147 |
| 2025-08-14 | 25.84 | $26.96 | 601900 |
| 2025-08-13 | 25.69 | $26.74 | 693247 |
| 2025-08-12 | 25.56 | $26.47 | 935035 |
| 2025-08-11 | 25.44 | $26.00 | 606015 |
| 2025-08-08 | 25.36 | $25.91 | 576834 |
| 2025-08-07 | 25.28 | $25.96 | 865185 |
| 2025-08-06 | 25.20 | $25.96 | 797430 |
| 2025-08-05 | 25.11 | $25.55 | 616060 |
| 2025-08-04 | 25.05 | $25.32 | 796364 |
| 2025-08-01 | 25.02 | $25.02 | 1.7M |
| 2025-07-31 | 25.01 | $25.52 | 2.1M |
| 2025-07-30 | 24.95 | $24.80 | 1.3M |
| 2025-07-29 | 24.96 | $25.18 | 687822 |
| 2025-07-28 | 24.93 | $25.05 | 529912 |
| 2025-07-25 | 24.91 | $25.23 | 543400 |
| 2025-07-24 | 24.88 | $25.16 | 570415 |
| 2025-07-23 | 24.86 | $25.23 | 796352 |
| 2025-07-22 | 24.83 | $24.91 | 706937 |
| 2025-07-21 | 24.82 | $24.74 | 723334 |
| 2025-07-18 | 24.83 | $24.65 | 611923 |
| 2025-07-17 | 24.84 | $24.70 | 754111 |
| 2025-07-16 | 24.84 | $24.77 | 926534 |
| 2025-07-15 | 24.84 | $24.74 | 930622 |
| 2025-07-14 | 24.84 | $25.13 | 955400 |
| 2025-07-11 | 24.79 | $24.71 | 610878 |
| 2025-07-10 | 24.79 | $25.03 | 786612 |
| 2025-07-09 | 24.74 | $24.78 | 1.1M |
| 2025-07-08 | 24.72 | $25.12 | 1.8M |
| 2025-07-07 | 24.66 | $24.27 | 1.3M |
| 2025-07-03 | 24.67 | $24.88 | 626600 |
| 2025-07-02 | 24.62 | $24.75 | 985553 |
| 2025-07-01 | 24.57 | $24.80 | 913454 |
| 2025-06-30 | 24.51 | $25.02 | 1.2M |
| 2025-06-27 | 24.42 | $25.20 | 1.1M |
| 2025-06-26 | 24.30 | $25.49 | 1.2M |
| 2025-06-25 | 24.14 | $25.08 | 1.2M |
| 2025-06-24 | 24.01 | $24.85 | 1.1M |
| 2025-06-23 | 23.88 | $24.36 | 958600 |
| 2025-06-20 | 23.80 | $23.98 | 1.2M |
| 2025-06-18 | 23.74 | $23.93 | 1.3M |
| 2025-06-17 | 23.69 | $24.17 | 1.8M |
| 2025-06-16 | 23.61 | $24.50 | 1.0M |
| 2025-06-13 | 23.49 | $23.96 | 1.0M |
| 2025-06-12 | 23.42 | $24.31 | 1.0M |
| 2025-06-11 | 23.31 | $24.31 | 1.3M |
| 2025-06-10 | 23.19 | $23.79 | 2.4M |
| 2025-06-09 | 23.12 | $23.86 | 692000 |
| 2025-06-06 | 23.04 | $23.73 | 582200 |
| 2025-06-05 | 22.96 | $23.47 | 746339 |
| 2025-06-04 | 22.89 | $23.17 | 477000 |
| 2025-06-03 | 22.85 | $23.17 | 529431 |
| 2025-06-02 | 22.80 | $23.06 | 535000 |
| 2025-05-30 | 22.76 | $22.84 | 695600 |
| 2025-05-29 | 22.73 | $22.88 | 746300 |
| 2025-05-28 | 22.68 | $22.48 | 576914 |
| 2025-05-27 | 22.67 | $22.70 | 482100 |
| 2025-05-23 | 22.64 | $22.44 | 939600 |
| 2025-05-22 | 22.63 | $22.60 | 1.5M |
| 2025-05-21 | 22.59 | $22.74 | 618426 |
| 2025-05-20 | 22.54 | $23.13 | 509244 |
| 2025-05-19 | 22.44 | $23.27 | 428051 |
| 2025-05-16 | 22.31 | $23.14 | 420000 |
| 2025-05-15 | 22.18 | $23.28 | 483221 |
| 2025-05-14 | 22.03 | $22.98 | 912600 |
| 2025-05-13 | 21.89 | $23.09 | 1.2M |
| 2025-05-12 | 21.72 | $22.91 | 1.3M |
| 2025-05-09 | 21.56 | $22.20 | 636636 |
| 2025-05-08 | 21.45 | $21.88 | 838600 |
| 2025-05-07 | 21.36 | $22.04 | 732000 |
| 2025-05-06 | 21.23 | $21.69 | 492169 |
| 2025-05-05 | 21.13 | $21.78 | 463300 |
| 2025-05-02 | 21.00 | $21.83 | 1.1M |
| 2025-05-01 | 20.86 | $21.21 | 1.1M |
| 2025-04-30 | 20.79 | $21.25 | 666600 |
| 2025-04-29 | 20.71 | $21.69 | 417400 |
| 2025-04-28 | 20.59 | $21.65 | 530812 |
| 2025-04-25 | 20.48 | $21.43 | 739769 |
| 2025-04-24 | 20.38 | $21.71 | 655323 |
| 2025-04-23 | 20.26 | $21.23 | 862848 |
| 2025-04-22 | 20.19 | $20.98 | 929000 |
| 2025-04-21 | 20.14 | $20.49 | 532100 |
| 2025-04-17 | 20.14 | $20.74 | 1.4M |
| 2025-04-16 | 20.11 | $20.22 | 891303 |
| 2025-04-15 | 20.13 | $20.21 | 825500 |
| 2025-04-14 | 20.16 | $20.12 | 1.2M |
| 2025-04-11 | 20.19 | $19.54 | 2.4M |
| 2025-04-10 | 20.28 | $19.13 | 2.1M |
| 2025-04-09 | 20.41 | $19.66 | 2.2M |
| 2025-04-08 | 20.48 | $18.03 | 2.0M |
| 2025-04-07 | 20.72 | $18.59 | 2.0M |
| 2025-04-04 | 20.91 | $19.23 | 1.8M |
| 2025-04-03 | 21.03 | $20.92 | 1.3M |
| 2025-04-02 | 20.99 | $21.84 | 615872 |
| 2025-04-01 | 20.85 | $21.57 | 923427 |
| 2025-03-31 | 20.72 | $21.50 | 901736 |
| 2025-03-28 | 20.59 | $21.43 | 1.0M |
| 2025-03-27 | 20.44 | $21.92 | 1.1M |
| 2025-03-26 | 20.23 | $21.43 | 1.1M |
| 2025-03-25 | 20.06 | $21.45 | 863426 |
| 2025-03-24 | 19.86 | $21.25 | 1.0M |
| 2025-03-21 | 19.67 | $20.67 | 1.2M |
| 2025-03-20 | 19.53 | $20.71 | 1.1M |
| 2025-03-19 | 19.36 | $20.01 | 1.2M |
| 2025-03-18 | 19.25 | $20.21 | 706106 |
| 2025-03-17 | 19.12 | $20.20 | 631204 |
| 2025-03-14 | 18.98 | $19.68 | 813917 |
| 2025-03-13 | 18.88 | $19.18 | 634145 |
| 2025-03-12 | 18.82 | $19.38 | 977043 |
| 2025-03-11 | 18.73 | $19.10 | 995028 |
| 2025-03-10 | 18.66 | $19.14 | 779200 |
| 2025-03-07 | 18.57 | $19.64 | 917700 |
| 2025-03-06 | 18.43 | $19.22 | 956300 |
| 2025-03-05 | 18.31 | $19.61 | 1.0M |
| 2025-03-04 | 18.13 | $18.53 | 1.7M |
| 2025-03-03 | 18.05 | $18.59 | 1.2M |
| 2025-02-28 | 17.96 | $18.39 | 1.1M |
| 2025-02-27 | 17.88 | $18.31 | 796000 |
| 2025-02-26 | 17.80 | $18.45 | 750331 |
| 2025-02-25 | 17.69 | $18.08 | 770008 |
| 2025-02-24 | 17.62 | $17.89 | 695002 |
| 2025-02-21 | 17.55 | $17.99 | 691505 |
| 2025-02-20 | 17.46 | $18.17 | 600000 |
| 2025-02-19 | 17.35 | $17.92 | 818926 |
| 2025-02-18 | 17.25 | $18.40 | 649927 |
| 2025-02-14 | 17.10 | $18.31 | 792100 |
| 2025-02-13 | 16.94 | $18.32 | 1.1M |
| 2025-02-12 | 16.76 | $18.17 | 1.5M |
| 2025-02-11 | 16.58 | $17.05 | 596000 |
| 2025-02-10 | 16.49 | $16.99 | 764211 |
| 2025-02-07 | 16.40 | $16.61 | 1.6M |
| 2025-02-06 | 16.34 | $16.81 | 823100 |
| 2025-02-05 | 16.25 | $16.46 | 754046 |
| 2025-02-04 | 16.20 | $16.64 | 1.1M |
| 2025-02-03 | 16.12 | $16.36 | 1.2M |
| 2025-01-31 | 16.06 | $16.63 | 746800 |
| 2025-01-30 | 15.98 | $17.18 | 1.1M |
| 2025-01-29 | 15.84 | $16.63 | 923000 |
| 2025-01-28 | 15.75 | $16.38 | 764303 |
| 2025-01-27 | 15.67 | $16.49 | 1.7M |
| 2025-01-24 | 15.59 | $16.29 | 1.3M |
| 2025-01-23 | 15.53 | $16.10 | 1.3M |
| 2025-01-22 | 15.48 | $15.95 | 1.0M |
| 2025-01-21 | 15.44 | $16.10 | 2.1M |
| 2025-01-17 | 15.39 | $15.84 | 1.1M |
| 2025-01-16 | 15.36 | $15.28 | 1.6M |
| 2025-01-15 | 15.39 | $15.03 | 1.1M |
| 2025-01-14 | 15.45 | $14.74 | 1.3M |
| 2025-01-13 | 15.55 | $14.54 | 1.3M |
| 2025-01-10 | 15.68 | $14.64 | 1.1M |
| 2025-01-08 | 15.81 | $15.18 | 1.2M |
| 2025-01-07 | 15.90 | $15.73 | 1.1M |
| 2025-01-06 | 15.94 | $15.75 | 1.3M |
| 2025-01-03 | 15.98 | $15.52 | 809500 |
| 2025-01-02 | 16.06 | $15.70 | 595300 |
| 2024-12-31 | 16.11 | $15.94 | 679309 |
| 2024-12-30 | 16.15 | $15.85 | 575200 |
| 2024-12-27 | 16.20 | $15.96 | 881905 |
| 2024-12-26 | 16.24 | $16.14 | 802512 |
| 2024-12-24 | 16.26 | $16.02 | 319915 |
| 2024-12-23 | 16.29 | $15.97 | 771420 |
| 2024-12-20 | 16.33 | $15.75 | 874800 |
| 2024-12-19 | 16.39 | $15.66 | 943600 |
| 2024-12-18 | 16.47 | $15.60 | 878000 |
| 2024-12-17 | 16.54 | $16.13 | 693700 |
| 2024-12-16 | 16.57 | $16.12 | 1.3M |
| 2024-12-13 | 16.60 | $16.39 | 560500 |
| 2024-12-12 | 16.60 | $16.71 | 659642 |
| 2024-12-11 | 16.57 | $17.12 | 524600 |
| 2024-12-10 | 16.49 | $17.05 | 831511 |
| 2024-12-09 | 16.41 | $17.27 | 1.1M |
| 2024-12-06 | 16.31 | $16.83 | 767400 |
| 2024-12-05 | 16.25 | $16.70 | 822332 |
| 2024-12-04 | 16.21 | $16.42 | 562030 |
| 2024-12-03 | 16.19 | $16.26 | 910600 |
| 2024-12-02 | 16.20 | $16.57 | 1.1M |
| 2024-11-29 | 16.17 | $16.35 | 491700 |
| 2024-11-27 | 16.17 | $16.33 | 579945 |
| 2024-11-26 | 16.17 | $16.10 | 1.3M |
| 2024-11-25 | 16.19 | $16.37 | 1.2M |
| 2024-11-22 | 16.19 | $15.93 | 1.1M |
| 2024-11-21 | 16.24 | $16.06 | 1.1M |
| 2024-11-20 | 16.28 | $16.03 | 1.3M |
| 2024-11-19 | 16.33 | $15.84 | 1.1M |
| 2024-11-18 | 16.40 | $16.18 | 994622 |
| 2024-11-15 | 16.44 | $16.13 | 1.4M |
| 2024-11-14 | 16.49 | $15.85 | 1.2M |
| 2024-11-13 | 16.58 | $15.52 | 1.6M |
| 2024-11-12 | 16.71 | $15.56 | 1.7M |
| 2024-11-11 | 16.84 | $16.39 | 917845 |
| 2024-11-08 | 16.89 | $16.51 | 890400 |
| 2024-11-07 | 16.95 | $17.47 | 1.1M |
| 2024-11-06 | 16.91 | $17.15 | 882707 |
| 2024-11-05 | 16.91 | $16.90 | 901400 |
| 2024-11-04 | 16.94 | $16.70 | 1.2M |
| 2024-11-01 | 17.00 | $16.57 | 1.8M |
| 2024-10-31 | 17.08 | $16.58 | 2.2M |
| 2024-10-30 | 17.16 | $16.63 | 1.3M |
| 2024-10-29 | 17.26 | $16.81 | 1.4M |
| 2024-10-28 | 17.34 | $16.90 | 2.8M |
| 2024-10-25 | 17.43 | $16.65 | 1.4M |
| 2024-10-24 | 17.55 | $16.99 | 1.4M |
| 2024-10-23 | 17.64 | $16.95 | 1.1M |
| 2024-10-22 | 17.73 | $17.11 | 932100 |
| 2024-10-21 | 17.81 | $17.10 | 930605 |
| 2024-10-18 | 17.90 | $17.64 | 1.0M |
| 2024-10-17 | 17.93 | $17.10 | 2.4M |
| 2024-10-16 | 18.01 | $17.31 | 737143 |
| 2024-10-15 | 18.07 | $17.16 | 625000 |
| 2024-10-14 | 18.14 | $17.88 | 864601 |
| 2024-10-11 | 18.13 | $17.73 | 877818 |
| 2024-10-10 | 18.14 | $17.95 | 748429 |
| 2024-10-09 | 18.11 | $18.20 | 875601 |
| 2024-10-08 | 18.05 | $18.03 | 845304 |
| 2024-10-07 | 18.00 | $18.74 | 940300 |
| 2024-10-04 | 17.88 | $18.74 | 794319 |
| 2024-10-03 | 17.73 | $18.41 | 1.1M |
| 2024-10-02 | 17.62 | $18.99 | 2.2M |
| 2024-10-01 | 17.44 | $18.48 | 2.2M |
| 2024-09-30 | 17.30 | $18.54 | 2.1M |
| 2024-09-27 | 17.14 | $18.56 | 2.9M |
| 2024-09-26 | 16.98 | $18.33 | 4.0M |
| 2024-09-25 | 16.84 | $16.99 | 3.4M |
| 2024-09-24 | 16.83 | $17.60 | 4.2M |
| 2024-09-23 | 16.76 | $17.18 | 840800 |
| 2024-09-20 | 16.73 | $16.80 | 911433 |
| 2024-09-19 | 16.74 | $17.41 | 828500 |
| 2024-09-18 | 16.70 | $16.80 | 1.1M |
| 2024-09-17 | 16.71 | $16.65 | 1.9M |
| 2024-09-16 | 16.74 | $16.52 | 3.3M |
| 2024-09-13 | 16.79 | $16.48 | 1.6M |
| 2024-09-12 | 16.84 | $16.37 | 1.2M |
| 2024-09-11 | 16.90 | $16.47 | 1.3M |
| 2024-09-10 | 16.96 | $16.08 | 1.7M |
| 2024-09-09 | 17.05 | $16.27 | 1.5M |
| 2024-09-06 | 17.12 | $16.41 | 1.6M |
| 2024-09-05 | 17.18 | $16.98 | 915909 |
| 2024-09-04 | 17.18 | $16.69 | 1.1M |
| 2024-09-03 | 17.21 | $16.81 | 935319 |
| 2024-08-30 | 17.22 | $17.27 | 911700 |
| 2024-08-29 | 17.18 | $17.27 | 644800 |
| 2024-08-28 | 17.15 | $17.42 | 709347 |
| 2024-08-27 | 17.10 | $17.65 | 934700 |
| 2024-08-26 | 17.03 | $17.89 | 529035 |
| 2024-08-23 | 16.94 | $17.90 | 668516 |
| 2024-08-22 | 16.85 | $17.42 | 608419 |
| 2024-08-21 | 16.81 | $17.41 | 603633 |
| 2024-08-20 | 16.77 | $16.94 | 558348 |
| 2024-08-19 | 16.78 | $17.16 | 525500 |
| 2024-08-16 | 16.77 | $17.02 | 526000 |
| 2024-08-15 | 16.78 | $16.92 | 745500 |
| 2024-08-14 | 16.81 | $16.57 | 492431 |
| 2024-08-13 | 16.89 | $16.59 | 823600 |
| 2024-08-12 | 16.97 | $16.23 | 930713 |
| 2024-08-09 | 17.10 | $16.25 | 1.0M |
| 2024-08-08 | 17.24 | $16.22 | 1.5M |
| 2024-08-07 | 17.40 | $16.09 | 1.2M |
| 2024-08-06 | 17.58 | $16.08 | 1.4M |
| 2024-08-05 | 17.78 | $16.34 | 1.7M |
| 2024-08-02 | 17.96 | $16.76 | 1.2M |
| 2024-08-01 | 18.11 | $17.01 | 1.3M |
| 2024-07-31 | 18.25 | $18.20 | 679800 |
| 2024-07-30 | 18.27 | $17.71 | 708221 |
| 2024-07-29 | 18.34 | $18.11 | 1.1M |
| 2024-07-26 | 18.37 | $18.01 | 775116 |
| 2024-07-25 | 18.42 | $17.70 | 590001 |
| 2024-07-24 | 18.50 | $17.69 | 602716 |
| 2024-07-23 | 18.59 | $17.97 | 1.0M |
| 2024-07-22 | 18.66 | $18.46 | 737911 |
| 2024-07-19 | 18.68 | $18.30 | 1.5M |
| 2024-07-18 | 18.71 | $18.47 | 561222 |
| 2024-07-17 | 18.73 | $18.79 | 478800 |
| 2024-07-16 | 18.71 | $18.74 | 490497 |
| 2024-07-15 | 18.69 | $18.66 | 573400 |
| 2024-07-12 | 18.68 | $19.17 | 498548 |
| 2024-07-11 | 18.61 | $19.33 | 676300 |
| 2024-07-10 | 18.53 | $19.13 | 471502 |
| 2024-07-09 | 18.46 | $18.49 | 466000 |
| 2024-07-08 | 18.45 | $18.54 | 694538 |
| 2024-07-05 | 18.45 | $18.36 | 642000 |
| 2024-07-03 | 18.46 | $18.69 | 399716 |
| 2024-07-02 | 18.45 | $18.21 | 852000 |
| 2024-07-01 | 18.49 | $18.23 | 788440 |
| 2024-06-28 | 18.53 | $18.32 | 777100 |
| 2024-06-27 | 18.57 | $18.46 | 653500 |
| 2024-06-26 | 18.60 | $19.02 | 690107 |
| 2024-06-25 | 18.58 | $19.07 | 1.1M |
| 2024-06-24 | 18.55 | $19.37 | 1.2M |
| 2024-06-21 | 18.50 | $18.01 | 632306 |
| 2024-06-20 | 18.59 | $18.12 | 600100 |
| 2024-06-18 | 18.68 | $17.89 | 1.3M |
| 2024-06-17 | 18.80 | $18.02 | 721300 |
| 2024-06-14 | 18.92 | $17.93 | 487215 |
| 2024-06-13 | 19.07 | $18.19 | 573100 |
| 2024-06-12 | 19.21 | $18.55 | 595219 |
| 2024-06-11 | 19.31 | $18.15 | 592646 |
| 2024-06-10 | 19.47 | $18.55 | 697700 |
| 2024-06-07 | 19.59 | $18.58 | 869489 |
| 2024-06-06 | 19.71 | $19.66 | 377300 |
| 2024-06-05 | 19.74 | $19.44 | 374139 |
| 2024-06-04 | 19.78 | $19.37 | 593700 |
| 2024-06-03 | 19.83 | $19.62 | 787433 |
| 2024-05-31 | 19.85 | $19.30 | 1.1M |
| 2024-05-30 | 19.90 | $19.22 | 740903 |
| 2024-05-29 | 19.95 | $19.23 | 643700 |
| 2024-05-28 | 19.99 | $19.58 | 514500 |
| 2024-05-24 | 19.99 | $19.65 | 485236 |
| 2024-05-23 | 19.98 | $19.53 | 598413 |
| 2024-05-22 | 19.98 | $20.00 | 649300 |
| 2024-05-21 | 19.92 | $20.48 | 737325 |
| 2024-05-20 | 19.81 | $20.46 | 567700 |
| 2024-05-17 | 19.69 | $20.98 | 599800 |
| 2024-05-16 | 19.51 | $20.98 | 595900 |
| 2024-05-15 | 19.32 | $20.53 | 392590 |
| 2024-05-14 | 19.15 | $20.13 | 435400 |
| 2024-05-13 | 19.01 | $19.91 | 672700 |
| 2024-05-10 | 18.88 | $20.14 | 880432 |
| 2024-05-09 | 18.72 | $19.87 | 844452 |
| 2024-05-08 | 18.57 | $19.54 | 746406 |
| 2024-05-07 | 18.44 | $19.12 | 752123 |
| 2024-05-06 | 18.36 | $19.30 | 604240 |
| 2024-05-03 | 18.25 | $19.00 | 1.1M |
| 2024-05-02 | 18.16 | $18.58 | 912300 |
| 2024-05-01 | 18.12 | $17.79 | 851000 |
| 2024-04-30 | 18.15 | $17.56 | 1.4M |
| 2024-04-29 | 18.21 | $18.80 | 1.5M |
| 2024-04-26 | 18.15 | $18.31 | 964856 |
| 2024-04-25 | 18.14 | $18.15 | 1.2M |
| 2024-04-24 | 18.15 | $18.64 | 633711 |
| 2024-04-23 | 18.12 | $18.70 | 765100 |
| 2024-04-22 | 18.09 | $18.45 | 965001 |
| 2024-04-19 | 18.09 | $18.13 | 1.0M |
| 2024-04-18 | 18.13 | $18.05 | 912015 |
| 2024-04-17 | 18.18 | $17.64 | 1.5M |
| 2024-04-16 | 18.28 | $17.26 | 1.4M |
| 2024-04-15 | 18.42 | $17.67 | 1.6M |
| 2024-04-12 | 18.55 | $17.52 | 1.4M |
| 2024-04-11 | 18.70 | $18.06 | 948500 |
| 2024-04-10 | 18.81 | $17.96 | 720600 |
| 2024-04-09 | 18.95 | $18.46 | 735724 |
| 2024-04-08 | 19.05 | $18.33 | 974300 |
| 2024-04-05 | 19.18 | $18.26 | 924647 |
| 2024-04-04 | 19.31 | $18.18 | 1.1M |
| 2024-04-03 | 19.47 | $18.40 | 852100 |
| 2024-04-02 | 19.61 | $18.59 | 2.2M |
| 2024-04-01 | 19.73 | $18.99 | 1.3M |
| 2024-03-28 | 19.82 | $19.27 | 2.3M |
| 2024-03-27 | 19.90 | $19.30 | 1.5M |
| 2024-03-26 | 19.97 | $19.21 | 1.1M |
| 2024-03-25 | 20.06 | $19.64 | 729118 |
| 2024-03-22 | 20.11 | $19.86 | 994000 |
| 2024-03-21 | 20.15 | $19.41 | 983606 |
| 2024-03-20 | 20.24 | $19.25 | 1.6M |
| 2024-03-19 | 20.35 | $20.02 | 620500 |
| 2024-03-18 | 20.40 | $20.10 | 567000 |
| 2024-03-15 | 20.44 | $20.51 | 751504 |
| 2024-03-14 | 20.45 | $20.49 | 1.4M |
| 2024-03-13 | 20.45 | $20.99 | 447985 |
| 2024-03-12 | 20.41 | $20.98 | 655800 |
| 2024-03-11 | 20.36 | $20.53 | 464701 |
| 2024-03-08 | 20.36 | $20.31 | 428500 |
| 2024-03-07 | 20.38 | $20.34 | 546426 |
| 2024-03-06 | 20.41 | $19.67 | 697715 |
| 2024-03-05 | 20.50 | $19.48 | 703484 |
| 2024-03-04 | 20.63 | $19.88 | 548627 |
| 2024-03-01 | 20.71 | $20.12 | 681900 |
| 2024-02-29 | 20.78 | $20.11 | 708801 |
| 2024-02-28 | 20.85 | $20.21 | 558468 |
| 2024-02-27 | 20.92 | $20.79 | 825000 |
| 2024-02-26 | 20.93 | $20.93 | 564042 |
| 2024-02-23 | 20.94 | $21.16 | 649300 |
| 2024-02-22 | 20.92 | $21.26 | 600000 |
| 2024-02-21 | 20.90 | $21.23 | 695945 |
| 2024-02-20 | 20.88 | $20.95 | 719725 |
| 2024-02-16 | 20.88 | $21.26 | 632801 |
| 2024-02-15 | 20.85 | $20.76 | 589300 |
| 2024-02-14 | 20.86 | $20.28 | 749800 |
| 2024-02-13 | 20.92 | $20.02 | 827444 |
| 2024-02-12 | 21.01 | $20.85 | 949600 |
| 2024-02-09 | 21.01 | $20.54 | 592500 |
| 2024-02-08 | 21.05 | $21.00 | 1.1M |
| 2024-02-07 | 21.05 | $21.35 | 1.0M |
| 2024-02-06 | 21.02 | $21.55 | 683200 |
| 2024-02-05 | 20.97 | $20.67 | 534524 |
| 2024-02-02 | 21.01 | $20.74 | 502919 |
| 2024-02-01 | 21.04 | $20.89 | 630905 |
| 2024-01-31 | 21.06 | $20.68 | 697857 |
| 2024-01-30 | 21.10 | $21.24 | 677602 |
| 2024-01-29 | 21.10 | $21.45 | 652414 |
| 2024-01-26 | 21.08 | $21.87 | 1.5M |
| 2024-01-25 | 21.02 | $21.57 | 1.3M |
| 2024-01-24 | 21.00 | $21.31 | 801000 |
| 2024-01-23 | 21.00 | $21.07 | 679600 |
| 2024-01-22 | 21.03 | $20.45 | 876700 |
| 2024-01-19 | 21.13 | $20.47 | 852628 |
| 2024-01-18 | 21.23 | $20.23 | 1.5M |
| 2024-01-17 | 21.36 | $19.80 | 1.0M |
| 2024-01-16 | 21.55 | $20.52 | 942426 |
| 2024-01-12 | 21.68 | $21.20 | 653908 |
| 2024-01-11 | 21.74 | $21.33 | 823424 |
| 2024-01-10 | 21.80 | $21.63 | 455600 |
| 2024-01-09 | 21.84 | $21.57 | 554735 |
| 2024-01-08 | 21.88 | $21.79 | 1.1M |
| 2024-01-05 | 21.90 | $21.09 | 1.3M |
| 2024-01-04 | 22.00 | $21.23 | 679600 |
| 2024-01-03 | 22.08 | $21.29 | 895221 |
| 2024-01-02 | 22.16 | $21.66 | 771300 |
| 2023-12-29 | 22.21 | $22.45 | 430444 |
| 2023-12-28 | 22.18 | $22.39 | 351321 |
| 2023-12-27 | 22.15 | $22.38 | 365400 |
| 2023-12-26 | 22.13 | $22.22 | 251600 |
| 2023-12-22 | 22.12 | $22.09 | 328600 |
| 2023-12-21 | 22.13 | $22.23 | 509534 |
| 2023-12-20 | 22.14 | $21.72 | 512700 |
| 2023-12-19 | 22.19 | $22.09 | 558300 |
| 2023-12-18 | 22.22 | $21.93 | 582715 |
| 2023-12-15 | 22.28 | $22.08 | 843537 |
| 2023-12-14 | 22.32 | $22.63 | 1.1M |
| 2023-12-13 | 22.31 | $22.25 | 743605 |
| 2023-12-12 | 22.34 | $22.20 | 573343 |
| 2023-12-11 | 22.38 | $22.51 | 745100 |
| 2023-12-08 | 22.39 | $22.37 | 550100 |
| 2023-12-07 | 22.40 | $22.09 | 496900 |
| 2023-12-06 | 22.44 | $22.07 | 642600 |
| 2023-12-05 | 22.49 | $21.42 | 630240 |
| 2023-12-04 | 22.60 | $21.92 | 537332 |
| 2023-12-01 | 22.66 | $22.20 | 659332 |
| 2023-11-30 | 22.69 | $21.93 | 847000 |
| 2023-11-29 | 22.75 | $21.77 | 832504 |
| 2023-11-28 | 22.82 | $22.53 | 781400 |
| 2023-11-27 | 22.80 | $23.06 | 478300 |
| 2023-11-24 | 22.73 | $23.36 | 262039 |
| 2023-11-22 | 22.61 | $22.97 | 350032 |
| 2023-11-21 | 22.51 | $23.11 | 466403 |
| 2023-11-20 | 22.39 | $23.58 | 478217 |
| 2023-11-17 | 22.20 | $23.67 | 651900 |
| 2023-11-16 | 21.99 | $22.87 | 506000 |
| 2023-11-15 | 21.85 | $23.24 | 596700 |
| 2023-11-14 | 21.67 | $23.04 | 838829 |
| 2023-11-13 | 21.49 | $22.09 | 548427 |
| 2023-11-10 | 21.41 | $21.91 | 534000 |
| 2023-11-09 | 21.34 | $21.88 | 451100 |
| 2023-11-08 | 21.28 | $21.90 | 563200 |
| 2023-11-07 | 21.21 | $22.17 | 574940 |
| 2023-11-06 | 21.13 | $22.23 | 803200 |
| 2023-11-03 | 21.03 | $22.28 | 677000 |
| 2023-11-02 | 20.92 | $21.48 | 581009 |
| 2023-11-01 | 20.89 | $21.03 | 555539 |
| 2023-10-31 | 20.91 | $20.96 | 899515 |
| 2023-10-30 | 20.93 | $21.05 | 940100 |
| 2023-10-27 | 20.94 | $20.33 | 950000 |
| 2023-10-26 | 21.02 | $20.15 | 620034 |
| 2023-10-25 | 21.14 | $20.10 | 910500 |
| 2023-10-24 | 21.26 | $20.42 | 759217 |
| 2023-10-23 | 21.37 | $20.27 | 644100 |
| 2023-10-20 | 21.49 | $20.28 | 554500 |
| 2023-10-19 | 21.62 | $20.84 | 803300 |
| 2023-10-18 | 21.71 | $21.22 | 853600 |
| 2023-10-17 | 21.77 | $21.68 | 910731 |
| 2023-10-16 | 21.79 | $22.09 | 864633 |
| 2023-10-13 | 21.78 | $21.59 | 1.1M |
| 2023-10-12 | 21.82 | $22.11 | 948619 |
| 2023-10-11 | 21.82 | $22.56 | 936645 |
| 2023-10-10 | 21.78 | $22.11 | 982300 |
| 2023-10-09 | 21.79 | $21.60 | 568132 |
| 2023-10-06 | 21.84 | $21.61 | 1.3M |
| 2023-10-05 | 21.91 | $21.15 | 1.0M |
| 2023-10-04 | 22.02 | $21.17 | 551649 |
| 2023-10-03 | 22.15 | $21.07 | 630918 |
| 2023-10-02 | 22.30 | $21.02 | 776600 |
| 2023-09-29 | 22.47 | $21.92 | 654507 |
| 2023-09-28 | 22.57 | $21.90 | 584912 |
| 2023-09-27 | 22.69 | $21.88 | 555808 |
| 2023-09-26 | 22.83 | $21.74 | 605200 |
| 2023-09-25 | 23.00 | $21.79 | 826750 |
| 2023-09-22 | 23.17 | $22.29 | 445831 |
| 2023-09-21 | 23.31 | $22.55 | 437608 |
| 2023-09-20 | 23.43 | $22.94 | 523700 |
| 2023-09-19 | 23.52 | $23.15 | 384508 |
| 2023-09-18 | 23.60 | $22.95 | 581325 |
| 2023-09-15 | 23.70 | $23.57 | 572148 |
| 2023-09-14 | 23.74 | $23.42 | 438700 |
| 2023-09-13 | 23.81 | $22.90 | 468017 |
| 2023-09-12 | 23.94 | $22.58 | 587545 |
| 2023-09-11 | 24.12 | $22.77 | 712427 |
| 2023-09-08 | 24.29 | $22.77 | 486701 |
| 2023-09-07 | 24.48 | $22.87 | 751310 |
| 2023-09-06 | 24.67 | $23.75 | 533447 |
| 2023-09-05 | 24.79 | $24.23 | 386731 |
| 2023-09-01 | 24.88 | $24.84 | 430800 |
| 2023-08-31 | 24.92 | $24.71 | 492049 |
| 2023-08-30 | 24.97 | $25.69 | 685830 |
| 2023-08-29 | 24.94 | $25.24 | 678100 |
| 2023-08-28 | 24.95 | $24.67 | 356500 |
| 2023-08-25 | 25.04 | $24.33 | 539100 |
| 2023-08-24 | 25.17 | $24.39 | 594220 |
| 2023-08-23 | 25.32 | $24.75 | 686723 |
| 2023-08-22 | 25.45 | $24.14 | 455500 |
| 2023-08-21 | 25.66 | $24.13 | 647400 |
| 2023-08-18 | 25.88 | $24.33 | 601900 |
| 2023-08-17 | 26.09 | $24.96 | 384300 |
| 2023-08-16 | 26.26 | $25.04 | 379400 |
| 2023-08-15 | 26.44 | $25.01 | 404507 |
| 2023-08-14 | 26.63 | $25.64 | 464500 |
| 2023-08-11 | 26.77 | $25.87 | 304438 |
| 2023-08-10 | 26.90 | $26.39 | 329328 |
| 2023-08-09 | 26.99 | $26.10 | 410200 |
| 2023-08-08 | 27.12 | $26.16 | 352648 |
| 2023-08-07 | 27.24 | $26.47 | 322749 |
| 2023-08-04 | 27.34 | $26.31 | 530800 |
| 2023-08-03 | 27.45 | $26.26 | 647800 |
| 2023-08-02 | 27.57 | $25.87 | 509000 |
| 2023-08-01 | 27.73 | $27.15 | 271400 |
| 2023-07-31 | 27.78 | $27.92 | 267801 |
| 2023-07-28 | 27.76 | $28.33 | 243553 |
| 2023-07-27 | 27.69 | $27.85 | 413436 |
| 2023-07-26 | 27.67 | $28.47 | 458601 |
| 2023-07-25 | 27.59 | $28.05 | 417424 |
| 2023-07-24 | 27.55 | $27.12 | 555000 |
| 2023-07-21 | 27.59 | $26.93 | 505308 |
| 2023-07-20 | 27.66 | $27.66 | 348920 |
| 2023-07-19 | 27.67 | $27.65 | 374100 |
| 2023-07-18 | 27.67 | $28.22 | 477164 |
| 2023-07-17 | 27.62 | $27.79 | 454319 |
| 2023-07-14 | 27.62 | $28.04 | 380128 |
| 2023-07-13 | 27.60 | $28.39 | 386818 |
| 2023-07-12 | 27.55 | $27.61 | 923100 |
| 2023-07-11 | 27.57 | $27.13 | 315140 |
| 2023-07-10 | 27.65 | $26.89 | 481833 |
| 2023-07-07 | 27.75 | $26.89 | 459714 |
| 2023-07-06 | 27.86 | $26.66 | 410900 |
| 2023-07-05 | 28.00 | $27.12 | 442400 |
| 2023-07-03 | 28.10 | $28.29 | 229003 |
| 2023-06-30 | 28.09 | $28.32 | 327616 |
| 2023-06-29 | 28.08 | $27.48 | 329500 |
| 2023-06-28 | 28.14 | $28.07 | 252900 |
| 2023-06-27 | 28.15 | $28.13 | 407600 |
| 2023-06-26 | 28.15 | $27.48 | 285600 |
| 2023-06-23 | 28.21 | $27.55 | 316613 |
| 2023-06-22 | 28.27 | $27.79 | 252920 |
| 2023-06-21 | 28.30 | $27.96 | 334200 |
| 2023-06-20 | 28.33 | $28.12 | 320100 |
| 2023-06-16 | 28.35 | $28.89 | 289600 |
| 2023-06-15 | 28.30 | $29.20 | 367398 |
| 2023-06-14 | 28.21 | $28.77 | 455300 |
| 2023-06-13 | 28.17 | $28.17 | 465400 |
| 2023-06-12 | 28.19 | $28.00 | 336209 |
| 2023-06-09 | 28.23 | $28.16 | 302148 |
| 2023-06-08 | 28.26 | $28.32 | 272500 |
| 2023-06-07 | 28.28 | $28.32 | 315000 |
| 2023-06-06 | 28.31 | $28.58 | 507101 |
| 2023-06-05 | 28.32 | $28.22 | 370998 |
| 2023-06-02 | 28.38 | $28.88 | 490300 |
| 2023-06-01 | 28.38 | $27.53 | 423400 |
| 2023-05-31 | 28.51 | $26.43 | 714022 |
| 2023-05-30 | 28.77 | $28.14 | 563405 |
| 2023-05-26 | 28.88 | $27.95 | 783500 |
| 2023-05-25 | 29.01 | $27.72 | 1.5M |
| 2023-05-24 | 29.18 | $27.38 | 845900 |
| 2023-05-23 | 29.38 | $28.78 | 853800 |
| 2023-05-22 | 29.45 | $29.54 | 344300 |
| 2023-05-19 | 29.43 | $29.48 | 360219 |
| 2023-05-18 | 29.42 | $29.14 | 373213 |
| 2023-05-17 | 29.44 | $29.05 | 360300 |
| 2023-05-16 | 29.47 | $28.39 | 478721 |
| 2023-05-15 | 29.56 | $29.37 | 284100 |
| 2023-05-12 | 29.56 | $28.79 | 719220 |
| 2023-05-11 | 29.61 | $29.64 | 313142 |
| 2023-05-10 | 29.58 | $29.81 | 438000 |
| 2023-05-09 | 29.53 | $29.73 | 368000 |
| 2023-05-08 | 29.48 | $30.31 | 222227 |
| 2023-05-05 | 29.37 | $30.26 | 267300 |
| 2023-05-04 | 29.25 | $29.29 | 560600 |
| 2023-05-03 | 29.22 | $29.90 | 472200 |
| 2023-05-02 | 29.11 | $30.14 | 441808 |
| 2023-05-01 | 28.98 | $30.51 | 271418 |
| 2023-04-28 | 28.79 | $30.65 | 554400 |
| 2023-04-27 | 28.57 | $29.35 | 696530 |
| 2023-04-26 | 28.47 | $27.71 | 471325 |
| 2023-04-25 | 28.51 | $27.89 | 353100 |
| 2023-04-24 | 28.52 | $28.64 | 309600 |
| 2023-04-21 | 28.45 | $28.55 | 368300 |
| 2023-04-20 | 28.37 | $28.74 | 414100 |
| 2023-04-19 | 28.26 | $29.20 | 394514 |
| 2023-04-18 | 28.09 | $29.17 | 352200 |
| 2023-04-17 | 27.91 | $28.60 | 467714 |
| 2023-04-14 | 27.76 | $29.08 | 365034 |
| 2023-04-13 | 27.54 | $29.14 | 366600 |
| 2023-04-12 | 27.31 | $28.67 | 409149 |
| 2023-04-11 | 27.11 | $28.44 | 290446 |
| 2023-04-10 | 26.94 | $28.18 | 320148 |
| 2023-04-06 | 26.80 | $28.35 | 446340 |
| 2023-04-05 | 26.65 | $27.66 | 370718 |
| 2023-04-04 | 26.58 | $27.78 | 485900 |
| 2023-04-03 | 26.50 | $27.66 | 409510 |
| 2023-03-31 | 26.45 | $27.34 | 333800 |
| 2023-03-30 | 26.45 | $27.45 | 513124 |
| 2023-03-29 | 26.45 | $26.88 | 782800 |
| 2023-03-28 | 26.53 | $25.69 | 579620 |
| 2023-03-27 | 26.74 | $25.39 | 499500 |
| 2023-03-24 | 27.00 | $25.28 | 600222 |
| 2023-03-23 | 27.29 | $25.90 | 889800 |
| 2023-03-22 | 27.55 | $25.89 | 986700 |
| 2023-03-21 | 27.82 | $26.10 | 959848 |
| 2023-03-20 | 28.10 | $24.82 | 820506 |
| 2023-03-17 | 28.53 | $24.47 | 911300 |
| 2023-03-16 | 29.02 | $25.61 | 1.2M |
| 2023-03-15 | 29.44 | $25.60 | 1.2M |
| 2023-03-14 | 29.88 | $28.67 | 925647 |
| 2023-03-13 | 30.05 | $28.28 | 1.1M |
| 2023-03-10 | 30.26 | $28.96 | 874402 |
| 2023-03-09 | 30.42 | $29.91 | 836100 |
| 2023-03-08 | 30.50 | $30.11 | 516500 |
| 2023-03-07 | 30.57 | $29.96 | 475000 |
| 2023-03-06 | 30.66 | $30.33 | 349000 |
| 2023-03-03 | 30.73 | $30.72 | 352606 |
| 2023-03-02 | 30.77 | $30.61 | 325300 |
| 2023-03-01 | 30.83 | $31.07 | 357700 |
| 2023-02-28 | 30.86 | $30.63 | 397500 |
| 2023-02-27 | 30.95 | $30.20 | 462920 |
| 2023-02-24 | 31.09 | $29.39 | 436132 |
| 2023-02-23 | 31.34 | $29.99 | 473500 |
| 2023-02-22 | 31.54 | $30.01 | 811533 |
| 2023-02-21 | 31.76 | $30.37 | 426600 |
| 2023-02-17 | 31.95 | $31.55 | 373103 |
| 2023-02-16 | 32.03 | $31.39 | 347900 |
| 2023-02-15 | 32.13 | $31.65 | 422900 |
| 2023-02-14 | 32.21 | $31.50 | 483000 |
| 2023-02-13 | 32.30 | $31.57 | 408117 |
| 2023-02-10 | 32.39 | $30.97 | 534143 |
| 2023-02-09 | 32.53 | $31.31 | 1.5M |
| 2023-02-08 | 32.64 | $31.54 | 1.6M |
| 2023-02-07 | 32.73 | $31.75 | 1.8M |
| 2023-02-06 | 32.79 | $31.40 | 1.9M |
| 2023-02-03 | 32.87 | $32.59 | 723500 |
| 2023-02-02 | 32.82 | $33.19 | 497200 |
| 2023-02-01 | 32.70 | $33.78 | 679711 |
| 2023-01-31 | 32.50 | $33.35 | 451347 |
| 2023-01-30 | 32.31 | $33.00 | 829605 |
| 2023-01-27 | 32.12 | $34.21 | 749500 |
| 2023-01-26 | 31.79 | $34.34 | 714100 |
| 2023-01-25 | 31.41 | $33.29 | 757243 |
| 2023-01-24 | 31.10 | $32.42 | 373900 |
| 2023-01-23 | 30.85 | $32.43 | 493600 |
| 2023-01-20 | 30.56 | $32.57 | 487500 |
| 2023-01-19 | 30.23 | $31.90 | 817500 |
| 2023-01-18 | 29.93 | $32.01 | 971232 |
| 2023-01-17 | 29.60 | $32.03 | 1.4M |
| 2023-01-13 | 29.23 | $31.75 | 402700 |
| 2023-01-12 | 28.86 | $31.32 | 594035 |
| 2023-01-11 | 28.52 | $30.57 | 585600 |
| 2023-01-10 | 28.23 | $30.49 | 382855 |
| 2023-01-09 | 27.92 | $30.31 | 751300 |
| 2023-01-06 | 27.62 | $29.79 | 513900 |
| 2023-01-05 | 27.34 | $29.08 | 629007 |
| 2023-01-04 | 27.12 | $29.98 | 548300 |
| 2023-01-03 | 26.79 | $28.15 | 516050 |
| 2022-12-30 | 26.63 | $27.48 | 336100 |
| 2022-12-29 | 26.52 | $27.49 | 556600 |
| 2022-12-28 | 26.38 | $26.89 | 689511 |
| 2022-12-27 | 26.29 | $27.17 | 472325 |
| 2022-12-23 | 26.15 | $26.70 | 455900 |
| 2022-12-22 | 26.04 | $26.51 | 649600 |
| 2022-12-21 | 25.93 | $26.54 | 459730 |
| 2022-12-20 | 25.79 | $25.81 | 529628 |
| 2022-12-19 | 25.71 | $25.60 | 630538 |
| 2022-12-16 | 25.64 | $25.76 | 789811 |
| 2022-12-15 | 25.55 | $25.95 | 556000 |
| 2022-12-14 | 25.43 | $26.88 | 617911 |
| 2022-12-13 | 25.20 | $27.08 | 706333 |
| 2022-12-12 | 24.93 | $26.31 | 588431 |
| 2022-12-09 | 24.73 | $26.67 | 709700 |
| 2022-12-08 | 24.47 | $25.93 | 535900 |
| 2022-12-07 | 24.25 | $25.68 | 764624 |
| 2022-12-06 | 24.03 | $26.26 | 811913 |
| 2022-12-05 | 23.74 | $26.49 | 1.7M |
| 2022-12-02 | 23.39 | $25.34 | 685814 |
| 2022-12-01 | 23.12 | $24.80 | 1.6M |
| 2022-11-30 | 22.88 | $23.88 | 728419 |
| 2022-11-29 | 22.70 | $23.31 | 508124 |
| 2022-11-28 | 22.56 | $22.37 | 655800 |
| 2022-11-25 | 22.49 | $22.93 | 288500 |
| 2022-11-23 | 22.35 | $22.93 | 286731 |
| 2022-11-22 | 22.18 | $22.70 | 470100 |
| 2022-11-21 | 22.03 | $22.74 | 577106 |
| 2022-11-18 | 21.84 | $23.35 | 760541 |
| 2022-11-17 | 21.59 | $23.82 | 571000 |
| 2022-11-16 | 21.28 | $23.40 | 456547 |
| 2022-11-15 | 20.99 | $23.60 | 681100 |
| 2022-11-14 | 20.66 | $23.28 | 779400 |
| 2022-11-11 | 20.36 | $23.86 | 1.1M |
| 2022-11-10 | 19.98 | $21.87 | 766000 |
| 2022-11-09 | 19.79 | $20.37 | 817304 |
| 2022-11-08 | 19.73 | $20.98 | 890800 |
| 2022-11-07 | 19.61 | $20.81 | 872600 |
| 2022-11-04 | 19.50 | $20.97 | 1.2M |
| 2022-11-03 | 19.38 | $18.76 | 1.3M |
| 2022-11-02 | 19.49 | $19.02 | 1.3M |
| 2022-11-01 | 19.57 | $19.45 | 1.2M |
| 2022-10-31 | 19.63 | $18.80 | 963038 |
| 2022-10-28 | 19.76 | $18.86 | 689800 |
| 2022-10-27 | 19.89 | $18.86 | 845000 |
| 2022-10-26 | 20.03 | $19.08 | 876846 |
| 2022-10-25 | 20.14 | $19.08 | 923920 |
| 2022-10-24 | 20.26 | $18.39 | 1.5M |
| 2022-10-21 | 20.45 | $20.59 | 1.0M |
| 2022-10-20 | 20.43 | $20.25 | 1.1M |
| 2022-10-19 | 20.45 | $20.39 | 731825 |
| 2022-10-18 | 20.46 | $20.76 | 777918 |
| 2022-10-17 | 20.44 | $20.53 | 813400 |
| 2022-10-14 | 20.45 | $19.68 | 944906 |
| 2022-10-13 | 20.56 | $20.82 | 1.5M |
| 2022-10-12 | 20.56 | $19.36 | 752025 |
| 2022-10-11 | 20.71 | $19.79 | 1.2M |
| 2022-10-10 | 20.84 | $20.85 | 851200 |
| 2022-10-07 | 20.87 | $20.82 | 832579 |
| 2022-10-06 | 20.92 | $21.25 | 812209 |
| 2022-10-05 | 20.93 | $21.34 | 1.2M |
| 2022-10-04 | 20.92 | $22.23 | 3.2M |
| 2022-10-03 | 20.83 | $20.32 | 1.2M |
| 2022-09-30 | 20.93 | $19.92 | 2.2M |
| 2022-09-29 | 21.06 | $19.37 | 936417 |
| 2022-09-28 | 21.26 | $19.75 | 978913 |
| 2022-09-27 | 21.43 | $19.73 | 1.5M |
| 2022-09-26 | 21.60 | $20.32 | 1.1M |
| 2022-09-23 | 21.73 | $20.44 | 1.0M |
| 2022-09-22 | 21.85 | $21.34 | 1.1M |
| 2022-09-21 | 21.88 | $21.50 | 699900 |
| 2022-09-20 | 21.91 | $21.95 | 842200 |
| 2022-09-19 | 21.90 | $22.41 | 558700 |
| 2022-09-16 | 21.84 | $22.15 | 709100 |
| 2022-09-15 | 21.82 | $22.09 | 1.2M |
| 2022-09-14 | 21.80 | $22.01 | 1.5M |
| 2022-09-13 | 21.80 | $22.26 | 1.9M |
| 2022-09-12 | 21.79 | $23.01 | 1.1M |
| 2022-09-09 | 21.71 | $22.52 | 1.8M |
| 2022-09-08 | 21.69 | $21.61 | 1.4M |
| 2022-09-07 | 21.77 | $21.33 | 2.3M |
| 2022-09-06 | 21.89 | $21.39 | 1.5M |
| 2022-09-02 | 22.02 | $21.14 | 771400 |
| 2022-09-01 | 22.19 | $20.65 | 968803 |
| 2022-08-31 | 22.42 | $21.11 | 956800 |
| 2022-08-30 | 22.62 | $21.23 | 850602 |
| 2022-08-29 | 22.82 | $21.19 | 621900 |
| 2022-08-26 | 23.04 | $21.24 | 644300 |
| 2022-08-25 | 23.27 | $21.89 | 655100 |
| 2022-08-24 | 23.46 | $21.99 | 763192 |
| 2022-08-23 | 23.64 | $22.56 | 703900 |
| 2022-08-22 | 23.78 | $22.44 | 2.1M |
| 2022-08-19 | 23.94 | $22.61 | 441418 |
| 2022-08-18 | 24.09 | $23.28 | 650342 |
| 2022-08-17 | 24.18 | $22.96 | 2.4M |
| 2022-08-16 | 24.32 | $24.03 | 1.1M |
| 2022-08-15 | 24.35 | $24.11 | 1.1M |
| 2022-08-12 | 24.38 | $24.62 | 1.7M |
| 2022-08-11 | 24.35 | $24.48 | 1.1M |
| 2022-08-10 | 24.33 | $24.69 | 559984 |
| 2022-08-09 | 24.29 | $24.31 | 521413 |
| 2022-08-08 | 24.28 | $24.64 | 482440 |
| 2022-08-05 | 24.24 | $23.93 | 468000 |
| 2022-08-04 | 24.26 | $24.14 | 265444 |
| 2022-08-03 | 24.27 | $24.22 | 415800 |
| 2022-08-02 | 24.28 | $23.60 | 625310 |
| 2022-08-01 | 24.34 | $24.33 | 576300 |
| 2022-07-29 | 24.33 | $24.93 | 518314 |
| 2022-07-28 | 24.28 | $24.43 | 382600 |
| 2022-07-27 | 24.27 | $24.46 | 437643 |
| 2022-07-26 | 24.26 | $24.03 | 560514 |
| 2022-07-25 | 24.30 | $24.37 | 631243 |
| 2022-07-22 | 24.31 | $24.39 | 309900 |
| 2022-07-21 | 24.31 | $24.47 | 390917 |
| 2022-07-20 | 24.30 | $24.41 | 698249 |
| 2022-07-19 | 24.29 | $25.11 | 675533 |
| 2022-07-18 | 24.21 | $24.27 | 580624 |
| 2022-07-15 | 24.20 | $23.62 | 510400 |
| 2022-07-14 | 24.26 | $23.22 | 830700 |
| 2022-07-13 | 24.36 | $23.81 | 487200 |
| 2022-07-12 | 24.41 | $24.00 | 449100 |
| 2022-07-11 | 24.43 | $24.12 | 405003 |
| 2022-07-08 | 24.46 | $24.50 | 365500 |
| 2022-07-07 | 24.45 | $24.92 | 553421 |
| 2022-07-06 | 24.42 | $23.82 | 849407 |
| 2022-07-05 | 24.50 | $23.65 | 769600 |
| 2022-07-01 | 24.61 | $25.48 | 409200 |
| 2022-06-30 | 24.56 | $25.11 | 501044 |
| 2022-06-29 | 24.54 | $24.97 | 445119 |
| 2022-06-28 | 24.54 | $25.53 | 849611 |
| 2022-06-27 | 24.49 | $24.97 | 605000 |
| 2022-06-24 | 24.49 | $24.70 | 517418 |
| 2022-06-23 | 24.53 | $23.37 | 622046 |
| 2022-06-22 | 24.70 | $23.20 | 997000 |
| 2022-06-21 | 24.90 | $24.26 | 620700 |
| 2022-06-17 | 25.01 | $23.57 | 703300 |
| 2022-06-16 | 25.18 | $23.44 | 736900 |
| 2022-06-15 | 25.38 | $24.50 | 828131 |
| 2022-06-14 | 25.48 | $23.39 | 1.1M |
| 2022-06-13 | 25.69 | $23.88 | 706300 |
| 2022-06-10 | 25.85 | $24.50 | 749345 |
| 2022-06-09 | 25.94 | $25.66 | 471206 |
| 2022-06-08 | 25.91 | $26.42 | 563828 |
| 2022-06-07 | 25.79 | $26.69 | 686700 |
| 2022-06-06 | 25.62 | $26.80 | 507700 |
| 2022-06-03 | 25.42 | $25.90 | 240700 |
| 2022-06-02 | 25.30 | $26.46 | 333200 |
| 2022-06-01 | 25.12 | $25.74 | 473403 |
| 2022-05-31 | 25.00 | $26.39 | 818900 |
| 2022-05-27 | 24.82 | $26.27 | 309011 |
| 2022-05-26 | 24.65 | $25.66 | 453600 |
| 2022-05-25 | 24.53 | $25.08 | 500500 |
| 2022-05-24 | 24.47 | $25.81 | 537732 |
| 2022-05-23 | 24.33 | $25.75 | 507614 |
| 2022-05-20 | 24.20 | $25.45 | 628205 |
| 2022-05-19 | 24.10 | $24.81 | 558300 |
| 2022-05-18 | 24.08 | $24.48 | 420800 |
| 2022-05-17 | 24.12 | $25.71 | 785800 |
| 2022-05-16 | 24.04 | $24.18 | 810844 |
| 2022-05-13 | 24.13 | $23.88 | 462440 |
| 2022-05-12 | 24.26 | $22.61 | 693222 |
| 2022-05-11 | 24.55 | $22.78 | 1.2M |
| 2022-05-10 | 24.84 | $22.23 | 947041 |
| 2022-05-09 | 25.21 | $22.01 | 716127 |
| 2022-05-06 | 25.63 | $22.99 | 888300 |
| 2022-05-05 | 25.99 | $23.86 | 518900 |
| 2022-05-04 | 26.29 | $25.69 | 545800 |
| 2022-05-03 | 26.43 | $25.34 | 533148 |
| 2022-05-02 | 26.63 | $25.13 | 551956 |
| 2022-04-29 | 26.87 | $25.10 | 531600 |
| 2022-04-28 | 27.14 | $25.63 | 745600 |
| 2022-04-27 | 27.37 | $24.96 | 564100 |
| 2022-04-26 | 27.69 | $24.75 | 693600 |
| 2022-04-25 | 28.06 | $26.10 | 695700 |
| 2022-04-22 | 28.30 | $26.93 | 598102 |
| 2022-04-21 | 28.47 | $27.92 | 483517 |
| 2022-04-20 | 28.56 | $28.23 | 493230 |
| 2022-04-19 | 28.62 | $28.06 | 831600 |
| 2022-04-18 | 28.70 | $27.94 | 363646 |
| 2022-04-14 | 28.80 | $28.00 | 382711 |
| 2022-04-13 | 28.89 | $28.33 | 417500 |
| 2022-04-12 | 28.95 | $27.58 | 505024 |
| 2022-04-11 | 29.08 | $27.46 | 856200 |
| 2022-04-08 | 29.22 | $28.91 | 494300 |
| 2022-04-07 | 29.22 | $28.86 | 362400 |
| 2022-04-06 | 29.21 | $29.20 | 372800 |
| 2022-04-05 | 29.18 | $29.60 | 376223 |
| 2022-04-04 | 29.10 | $29.98 | 305200 |
| 2022-04-01 | 28.96 | $29.82 | 338200 |
| 2022-03-31 | 28.83 | $29.58 | 528300 |
| 2022-03-30 | 28.73 | $29.40 | 382128 |
| 2022-03-29 | 28.65 | $30.14 | 855332 |
| 2022-03-28 | 28.49 | $28.64 | 601100 |
| 2022-03-25 | 28.48 | $28.59 | 1.3M |
| 2022-03-24 | 28.49 | $28.86 | 436100 |
| 2022-03-23 | 28.48 | $28.85 | 339100 |
| 2022-03-22 | 28.48 | $29.87 | 639400 |
| 2022-03-21 | 28.40 | $28.73 | 494100 |
| 2022-03-18 | 28.44 | $28.69 | 434513 |
| 2022-03-17 | 28.50 | $28.67 | 750433 |
| 2022-03-16 | 28.58 | $28.25 | 1.5M |
| 2022-03-15 | 28.73 | $26.61 | 1.4M |
| 2022-03-14 | 29.06 | $27.09 | 825100 |
| 2022-03-11 | 29.36 | $27.60 | 486700 |
| 2022-03-10 | 29.65 | $28.43 | 585911 |
| 2022-03-09 | 29.89 | $29.48 | 978900 |
| 2022-03-08 | 30.05 | $27.29 | 977200 |
| 2022-03-07 | 30.45 | $26.47 | 1.5M |
| 2022-03-04 | 30.96 | $28.42 | 1.7M |
| 2022-03-03 | 31.31 | $29.89 | 1.2M |
| 2022-03-02 | 31.54 | $30.16 | 832243 |
| 2022-03-01 | 31.76 | $28.36 | 668703 |
| 2022-02-28 | 32.19 | $30.23 | 616500 |
| 2022-02-25 | 32.45 | $32.03 | 865121 |
| 2022-02-24 | 32.54 | $30.44 | 691630 |
| 2022-02-23 | 32.80 | $31.43 | 415036 |
| 2022-02-22 | 32.98 | $31.61 | 425809 |
| 2022-02-18 | 33.16 | $31.63 | 296300 |
| 2022-02-17 | 33.35 | $32.34 | 359842 |
| 2022-02-16 | 33.49 | $33.24 | 290705 |
| 2022-02-15 | 33.55 | $32.86 | 293523 |
| 2022-02-14 | 33.65 | $31.99 | 415700 |
| 2022-02-11 | 33.86 | $32.62 | 362700 |
| 2022-02-10 | 34.03 | $33.71 | 375900 |
| 2022-02-09 | 34.11 | $33.95 | 416419 |
| 2022-02-08 | 34.17 | $34.24 | 331100 |
| 2022-02-07 | 34.21 | $34.08 | 292945 |
| 2022-02-04 | 34.27 | $33.53 | 368100 |
| 2022-02-03 | 34.39 | $33.52 | 294014 |
| 2022-02-02 | 34.52 | $34.39 | 655249 |
| 2022-02-01 | 34.57 | $34.04 | 794900 |
| 2022-01-31 | 34.66 | $33.96 | 946025 |
| 2022-01-28 | 34.76 | $33.44 | 305204 |
| 2022-01-27 | 34.91 | $33.56 | 440113 |
| 2022-01-26 | 35.06 | $34.02 | 594400 |
| 2022-01-25 | 35.16 | $33.74 | 1.3M |
| 2022-01-24 | 35.29 | $34.14 | 715800 |
| 2022-01-21 | 35.39 | $35.02 | 621400 |
| 2022-01-20 | 35.39 | $35.64 | 477539 |
| 2022-01-19 | 35.32 | $34.92 | 398400 |
| 2022-01-18 | 35.31 | $35.29 | 484000 |
| 2022-01-14 | 35.25 | $36.30 | 344740 |
| 2022-01-13 | 35.08 | $36.51 | 555300 |
| 2022-01-12 | 34.89 | $35.64 | 397402 |
| 2022-01-11 | 34.76 | $35.83 | 846500 |
| 2022-01-10 | 34.61 | $35.42 | 478526 |
| 2022-01-07 | 34.49 | $35.93 | 252046 |
| 2022-01-06 | 34.32 | $34.92 | 272107 |
| 2022-01-05 | 34.24 | $34.53 | 313926 |
| 2022-01-04 | 34.20 | $35.54 | 315401 |
| 2022-01-03 | 34.06 | $35.19 | 294600 |
| 2021-12-31 | 33.94 | $34.43 | 217723 |
| 2021-12-30 | 33.90 | $34.35 | 439412 |
| 2021-12-29 | 33.86 | $34.37 | 365100 |
| 2021-12-28 | 33.81 | $34.19 | 237412 |
| 2021-12-27 | 33.78 | $34.20 | 234947 |
| 2021-12-23 | 33.76 | $33.95 | 265617 |
| 2021-12-22 | 33.78 | $33.77 | 288200 |
| 2021-12-21 | 33.84 | $33.02 | 479439 |
| 2021-12-20 | 33.99 | $32.31 | 388308 |
| 2021-12-17 | 34.24 | $33.53 | 920113 |
| 2021-12-16 | 34.41 | $33.81 | 2.0M |
| 2021-12-15 | 34.58 | $33.75 | 335100 |
| 2021-12-14 | 34.79 | $33.51 | 388707 |
| 2021-12-13 | 35.05 | $33.72 | 534636 |
| 2021-12-10 | 35.32 | $34.38 | 521500 |
| 2021-12-09 | 35.56 | $34.67 | 689600 |
| 2021-12-08 | 35.80 | $34.95 | 412227 |
| 2021-12-07 | 36.04 | $34.86 | 470700 |
| 2021-12-06 | 36.31 | $34.27 | 425200 |
| 2021-12-03 | 36.67 | $33.58 | 438800 |
| 2021-12-02 | 37.12 | $33.88 | 2.0M |
| 2021-12-01 | 37.58 | $33.56 | 661300 |
| 2021-11-30 | 38.11 | $33.79 | 610600 |
| 2021-11-29 | 38.65 | $34.66 | 775500 |
| 2021-11-26 | 39.13 | $34.79 | 427700 |
| 2021-11-24 | 39.64 | $38.11 | 163718 |
| 2021-11-23 | 39.85 | $38.45 | 136300 |
| 2021-11-22 | 40.04 | $38.21 | 206000 |
| 2021-11-19 | 40.27 | $38.89 | 139700 |
| 2021-11-18 | 40.44 | $39.63 | 151800 |
| 2021-11-17 | 40.55 | $40.15 | 102700 |
| 2021-11-16 | 40.61 | $40.20 | 169300 |
| 2021-11-15 | 40.67 | $40.42 | 118825 |
| 2021-11-12 | 40.70 | $40.55 | 138500 |
| 2021-11-11 | 40.73 | $40.26 | 160000 |
| 2021-11-10 | 40.78 | $40.21 | 149942 |
| 2021-11-09 | 40.84 | $40.40 | 145232 |
| 2021-11-08 | 40.88 | $40.67 | 161102 |
| 2021-11-05 | 40.89 | $39.95 | 444800 |
| 2021-11-04 | 40.98 | $40.21 | 809243 |
| 2021-11-03 | 41.06 | $41.03 | 142600 |
| 2021-11-02 | 41.05 | $40.79 | 146341 |
| 2021-11-01 | 41.07 | $41.67 | 100602 |
| 2021-10-29 | 41.00 | $41.30 | 136736 |
| 2021-10-28 | 40.96 | $41.69 | 131546 |
| 2021-10-27 | 40.87 | $41.42 | 91700 |
| 2021-10-26 | 40.79 | $41.57 | 197018 |
| 2021-10-25 | 40.68 | $40.94 | 107940 |
| 2021-10-22 | 40.63 | $40.89 | 150614 |
| 2021-10-21 | 40.57 | $40.70 | 175113 |
| 2021-10-20 | 40.51 | $40.55 | 253540 |
| 2021-10-19 | 40.46 | $40.95 | 269200 |
| 2021-10-18 | 40.36 | $40.05 | 302100 |
| 2021-10-15 | 40.32 | $40.82 | 328300 |
| 2021-10-14 | 40.21 | $40.57 | 287900 |
| 2021-10-13 | 40.12 | $40.21 | 406400 |
| 2021-10-12 | 40.07 | $40.32 | 295600 |
| 2021-10-11 | 40.00 | $40.78 | 132200 |
| 2021-10-08 | 39.90 | $41.38 | 437434 |
| 2021-10-07 | 39.73 | $42.05 | 1.2M |
| 2021-10-06 | 39.49 | $41.31 | 838200 |
| 2021-10-05 | 39.33 | $40.85 | 2.7M |
| 2021-10-04 | 39.22 | $40.23 | 2.5M |
| 2021-10-01 | 39.19 | $39.69 | 120211 |
| 2021-09-30 | 39.22 | $39.18 | 111948 |
| 2021-09-29 | 39.30 | $38.96 | 106223 |
| 2021-09-28 | 39.41 | $38.53 | 185115 |
| 2021-09-27 | 39.58 | $39.49 | 142500 |
| 2021-09-24 | 39.66 | $38.31 | 138700 |
| 2021-09-23 | 39.86 | $38.39 | 224027 |
| 2021-09-22 | 40.08 | $38.55 | 202611 |
| 2021-09-21 | 40.28 | $37.26 | 232020 |
| 2021-09-20 | 40.62 | $36.38 | 326554 |
| 2021-09-17 | 41.06 | $39.93 | 151553 |
| 2021-09-16 | 41.16 | $40.86 | 192093 |
| 2021-09-15 | 41.15 | $40.68 | 107241 |
| 2021-09-14 | 41.16 | $40.25 | 114400 |
| 2021-09-13 | 41.20 | $41.13 | 123015 |
| 2021-09-10 | 41.16 | $40.72 | 250760 |
| 2021-09-09 | 41.16 | $40.68 | 529129 |
| 2021-09-08 | 41.16 | $42.29 | 134867 |
| 2021-09-07 | 40.98 | $42.68 | 110050 |
| 2021-09-03 | 40.76 | $42.78 | 107856 |
| 2021-09-02 | 40.50 | $42.67 | 203445 |
| 2021-09-01 | 40.22 | $41.08 | 397823 |
| 2021-08-31 | 40.08 | $40.37 | 226502 |
| 2021-08-30 | 40.00 | $40.78 | 108590 |
| 2021-08-27 | 39.85 | $40.95 | 91174 |
| 2021-08-26 | 39.67 | $40.73 | 145086 |
| 2021-08-25 | 39.49 | $41.29 | 165766 |
| 2021-08-24 | 39.23 | $40.79 | 167489 |
| 2021-08-23 | 39.00 | $40.08 | 229815 |
| 2021-08-20 | 38.83 | $38.79 | 141729 |
| 2021-08-19 | 38.76 | $38.61 | 153567 |
| 2021-08-18 | 38.70 | $39.15 | 147578 |
| 2021-08-17 | 38.58 | $39.15 | 238371 |
| 2021-08-16 | 38.43 | $39.50 | 400846 |
| 2021-08-13 | 38.23 | $41.08 | 374305 |
| 2021-08-12 | 37.86 | $40.13 | 259983 |
| 2021-08-11 | 37.56 | $40.11 | 276792 |
| 2021-08-10 | 37.24 | $39.17 | 430535 |
| 2021-08-09 | 37.00 | $38.33 | 117516 |
| 2021-08-06 | 36.84 | $38.34 | 174798 |
| 2021-08-05 | 36.67 | $37.66 | 110927 |
| 2021-08-04 | 36.55 | $37.42 | 156331 |
| 2021-08-03 | 36.46 | $37.33 | 215304 |
| 2021-08-02 | 36.37 | $36.43 | 254431 |
| 2021-07-30 | 36.38 | $36.33 | 380125 |
| 2021-07-29 | 36.40 | $37.29 | 238120 |
| 2021-07-28 | 36.32 | $36.43 | 193961 |
| 2021-07-27 | 36.34 | $36.14 | 235266 |
| 2021-07-26 | 36.39 | $36.86 | 489954 |
| 2021-07-23 | 36.39 | $36.49 | 951257 |
| 2021-07-22 | 36.44 | $36.16 | 395893 |
| 2021-07-21 | 36.52 | $36.61 | 618809 |
| 2021-07-20 | 36.58 | $34.99 | 256028 |
| 2021-07-19 | 36.81 | $34.61 | 386727 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
28.01
2026-07-16
Close Price
$28.60
Vol: 888688
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.03
Average
25.66
Maximum
42.13
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.01 | $28.60 | 888688 |
| 2026-07-15 | 27.87 | $29.08 | 763344 |
| 2026-07-14 | 27.60 | $28.59 | 776600 |
| 2026-07-13 | 27.39 | $28.40 | 959900 |
| 2026-07-10 | 27.20 | $28.13 | 480039 |
| 2026-07-09 | 27.03 | $27.76 | 489300 |
| 2026-07-08 | 26.91 | $27.36 | 721400 |
| 2026-07-07 | 26.86 | $27.65 | 586900 |
| 2026-07-06 | 26.74 | $28.13 | 673600 |
| 2026-07-02 | 26.50 | $27.56 | 813418 |
| 2026-07-01 | 26.35 | $27.69 | 809417 |
| 2026-06-30 | 26.16 | $26.81 | 785100 |
| 2026-06-29 | 26.12 | $26.63 | 782351 |
| 2026-06-26 | 26.12 | $26.62 | 872500 |
| 2026-06-25 | 26.12 | $26.65 | 932044 |
| 2026-06-24 | 26.13 | $26.24 | 1.1M |
| 2026-06-23 | 26.23 | $26.72 | 1.2M |
| 2026-06-22 | 26.25 | $27.02 | 1.2M |
| 2026-06-18 | 26.22 | $26.79 | 1.3M |
| 2026-06-17 | 26.24 | $26.79 | 1.5M |
| 2026-06-16 | 26.27 | $27.10 | 1.2M |
| 2026-06-15 | 26.25 | $27.14 | 3.0M |
| 2026-06-12 | 26.23 | $26.58 | 1.3M |
| 2026-06-11 | 26.32 | $26.04 | 2.0M |
| 2026-06-10 | 26.56 | $25.01 | 2.0M |
| 2026-06-09 | 27.05 | $24.98 | 1.7M |
| 2026-06-08 | 27.64 | $25.58 | 2.0M |
| 2026-06-05 | 28.21 | $25.49 | 3.0M |
| 2026-06-04 | 28.89 | $26.11 | 2.9M |
| 2026-06-03 | 29.55 | $28.56 | 2.7M |
| 2026-06-02 | 29.81 | $29.09 | 673000 |
| 2026-06-01 | 30.00 | $28.81 | 971200 |
| 2026-05-29 | 30.28 | $28.76 | 1.2M |
| 2026-05-28 | 30.61 | $29.25 | 1.2M |
| 2026-05-27 | 30.90 | $30.15 | 1.6M |
| 2026-05-26 | 31.04 | $30.76 | 1.4M |
| 2026-05-22 | 31.07 | $30.47 | 501000 |
| 2026-05-21 | 31.17 | $31.25 | 448320 |
| 2026-05-20 | 31.12 | $31.25 | 1.1M |
| 2026-05-19 | 31.06 | $30.31 | 793513 |
| 2026-05-18 | 31.18 | $30.87 | 541900 |
| 2026-05-15 | 31.21 | $30.59 | 576601 |
| 2026-05-14 | 31.30 | $31.46 | 548100 |
| 2026-05-13 | 31.21 | $31.57 | 1.1M |
| 2026-05-12 | 31.08 | $31.00 | 567818 |
| 2026-05-11 | 31.06 | $31.32 | 465100 |
| 2026-05-08 | 30.96 | $31.21 | 537501 |
| 2026-05-07 | 30.86 | $31.63 | 684320 |
| 2026-05-06 | 30.66 | $32.36 | 1.1M |
| 2026-05-05 | 30.26 | $30.24 | 1.2M |
| 2026-05-04 | 30.26 | $29.23 | 963225 |
| 2026-05-01 | 30.46 | $30.17 | 546100 |
| 2026-04-30 | 30.50 | $30.23 | 776300 |
| 2026-04-29 | 30.52 | $29.89 | 763500 |
| 2026-04-28 | 30.63 | $30.48 | 464037 |
| 2026-04-27 | 30.62 | $30.58 | 518000 |
| 2026-04-24 | 30.59 | $30.72 | 630807 |
| 2026-04-23 | 30.52 | $30.37 | 919217 |
| 2026-04-22 | 30.52 | $30.76 | 1.1M |
| 2026-04-21 | 30.43 | $30.51 | 749233 |
| 2026-04-20 | 30.37 | $30.68 | 559545 |
| 2026-04-17 | 30.27 | $30.90 | 724800 |
| 2026-04-16 | 30.10 | $30.51 | 464600 |
| 2026-04-15 | 29.99 | $30.84 | 845100 |
| 2026-04-14 | 29.79 | $30.87 | 642600 |
| 2026-04-13 | 29.55 | $30.64 | 1.5M |
| 2026-04-10 | 29.32 | $30.30 | 567100 |
| 2026-04-09 | 29.12 | $30.52 | 518400 |
| 2026-04-08 | 28.85 | $30.43 | 997100 |
| 2026-04-07 | 28.56 | $29.15 | 1.0M |
| 2026-04-06 | 28.49 | $29.24 | 404414 |
| 2026-04-02 | 28.40 | $29.04 | 792216 |
| 2026-04-01 | 28.33 | $29.28 | 1.3M |
| 2026-03-31 | 28.21 | $28.43 | 2.0M |
| 2026-03-30 | 28.25 | $27.38 | 1.8M |
| 2026-03-27 | 28.52 | $27.78 | 1.2M |
| 2026-03-26 | 28.76 | $28.92 | 658939 |
| 2026-03-25 | 28.80 | $29.67 | 1.0M |
| 2026-03-24 | 28.69 | $28.88 | 683149 |
| 2026-03-23 | 28.74 | $28.98 | 1.1M |
| 2026-03-20 | 28.77 | $28.52 | 1.1M |
| 2026-03-19 | 28.92 | $28.94 | 1.2M |
| 2026-03-18 | 29.00 | $28.57 | 1.2M |
| 2026-03-17 | 29.17 | $29.54 | 610102 |
| 2026-03-16 | 29.18 | $29.39 | 688512 |
| 2026-03-13 | 29.22 | $28.64 | 1.1M |
| 2026-03-12 | 29.43 | $29.08 | 975208 |
| 2026-03-11 | 29.58 | $29.82 | 837706 |
| 2026-03-10 | 29.61 | $29.67 | 861700 |
| 2026-03-09 | 29.68 | $29.22 | 1.0M |
| 2026-03-06 | 29.86 | $28.89 | 966408 |
| 2026-03-05 | 30.14 | $29.54 | 1.1M |
| 2026-03-04 | 30.33 | $29.92 | 1.2M |
| 2026-03-03 | 30.47 | $29.47 | 996708 |
| 2026-03-02 | 30.74 | $30.32 | 881448 |
| 2026-02-27 | 30.87 | $30.75 | 713141 |
| 2026-02-26 | 30.93 | $31.33 | 537300 |
| 2026-02-25 | 30.89 | $31.16 | 954333 |
| 2026-02-24 | 30.87 | $30.38 | 703835 |
| 2026-02-23 | 31.02 | $30.43 | 687341 |
| 2026-02-20 | 31.18 | $31.01 | 669700 |
| 2026-02-19 | 31.25 | $30.37 | 843140 |
| 2026-02-18 | 31.47 | $30.84 | 1.7M |
| 2026-02-17 | 31.62 | $30.31 | 887376 |
| 2026-02-13 | 31.91 | $29.53 | 1.6M |
| 2026-02-12 | 32.41 | $29.78 | 1.8M |
| 2026-02-11 | 32.93 | $32.08 | 1.5M |
| 2026-02-10 | 33.05 | $32.37 | 590018 |
| 2026-02-09 | 33.13 | $32.70 | 807246 |
| 2026-02-06 | 33.15 | $32.63 | 790746 |
| 2026-02-05 | 33.18 | $32.03 | 1.5M |
| 2026-02-04 | 33.34 | $33.59 | 1.6M |
| 2026-02-03 | 33.19 | $33.50 | 775145 |
| 2026-02-02 | 33.03 | $33.30 | 728700 |
| 2026-01-30 | 32.88 | $32.99 | 1.1M |
| 2026-01-29 | 32.77 | $33.61 | 1.2M |
| 2026-01-28 | 32.51 | $33.14 | 2.3M |
| 2026-01-27 | 32.30 | $32.77 | 682705 |
| 2026-01-26 | 32.13 | $32.15 | 532500 |
| 2026-01-23 | 32.07 | $31.61 | 654004 |
| 2026-01-22 | 32.10 | $31.75 | 1.1M |
| 2026-01-21 | 32.10 | $31.40 | 1.8M |
| 2026-01-20 | 32.17 | $31.47 | 491216 |
| 2026-01-16 | 32.24 | $32.08 | 472625 |
| 2026-01-15 | 32.19 | $31.88 | 512100 |
| 2026-01-14 | 32.16 | $32.13 | 690000 |
| 2026-01-13 | 32.07 | $31.66 | 453600 |
| 2026-01-12 | 32.06 | $31.84 | 410237 |
| 2026-01-09 | 32.01 | $31.50 | 558139 |
| 2026-01-08 | 32.02 | $31.60 | 653936 |
| 2026-01-07 | 32.00 | $31.64 | 874000 |
| 2026-01-06 | 31.96 | $32.42 | 938848 |
| 2026-01-05 | 31.75 | $32.25 | 704874 |
| 2026-01-02 | 31.53 | $31.64 | 714800 |
| 2025-12-31 | 31.41 | $31.12 | 394500 |
| 2025-12-30 | 31.36 | $31.34 | 533900 |
| 2025-12-29 | 31.26 | $31.29 | 755392 |
| 2025-12-26 | 31.15 | $31.64 | 220401 |
| 2025-12-24 | 30.93 | $31.60 | 207912 |
| 2025-12-23 | 30.69 | $31.45 | 521300 |
| 2025-12-22 | 30.44 | $31.37 | 603618 |
| 2025-12-19 | 30.16 | $30.84 | 654128 |
| 2025-12-18 | 29.94 | $30.51 | 670000 |
| 2025-12-17 | 29.75 | $30.15 | 609600 |
| 2025-12-16 | 29.60 | $29.90 | 754984 |
| 2025-12-15 | 29.48 | $29.95 | 788140 |
| 2025-12-12 | 29.33 | $29.10 | 599702 |
| 2025-12-11 | 29.33 | $29.54 | 843742 |
| 2025-12-10 | 29.23 | $29.23 | 876400 |
| 2025-12-09 | 29.18 | $29.20 | 459423 |
| 2025-12-08 | 29.13 | $29.23 | 587731 |
| 2025-12-05 | 29.06 | $29.01 | 555100 |
| 2025-12-04 | 29.02 | $29.31 | 914249 |
| 2025-12-03 | 28.91 | $29.80 | 761942 |
| 2025-12-02 | 28.68 | $29.32 | 627716 |
| 2025-12-01 | 28.51 | $28.96 | 754827 |
| 2025-11-28 | 28.39 | $29.18 | 387231 |
| 2025-11-26 | 28.20 | $28.78 | 744524 |
| 2025-11-25 | 28.06 | $28.26 | 998799 |
| 2025-11-24 | 28.01 | $27.59 | 1.8M |
| 2025-11-21 | 28.09 | $27.74 | 991500 |
| 2025-11-20 | 28.16 | $27.29 | 996912 |
| 2025-11-19 | 28.33 | $27.45 | 1.3M |
| 2025-11-18 | 28.49 | $27.75 | 1.7M |
| 2025-11-17 | 28.61 | $28.01 | 843946 |
| 2025-11-14 | 28.70 | $28.55 | 1.1M |
| 2025-11-13 | 28.68 | $28.66 | 1.3M |
| 2025-11-12 | 28.63 | $28.99 | 867411 |
| 2025-11-11 | 28.51 | $28.87 | 935112 |
| 2025-11-10 | 28.38 | $28.74 | 947000 |
| 2025-11-07 | 28.27 | $28.56 | 774314 |
| 2025-11-06 | 28.17 | $28.57 | 1.0M |
| 2025-11-05 | 28.05 | $28.49 | 1.1M |
| 2025-11-04 | 27.93 | $28.05 | 1.2M |
| 2025-11-03 | 27.87 | $28.28 | 725921 |
| 2025-10-31 | 27.76 | $27.86 | 880600 |
| 2025-10-30 | 27.73 | $28.05 | 1.1M |
| 2025-10-29 | 27.64 | $27.81 | 1.0M |
| 2025-10-28 | 27.59 | $28.23 | 796444 |
| 2025-10-27 | 27.44 | $27.92 | 2.5M |
| 2025-10-24 | 27.33 | $27.64 | 2.8M |
| 2025-10-23 | 27.27 | $27.33 | 904713 |
| 2025-10-22 | 27.26 | $27.32 | 782015 |
| 2025-10-21 | 27.25 | $27.03 | 489600 |
| 2025-10-20 | 27.30 | $27.00 | 716900 |
| 2025-10-17 | 27.36 | $26.80 | 658919 |
| 2025-10-16 | 27.48 | $26.81 | 698100 |
| 2025-10-15 | 27.61 | $27.43 | 708422 |
| 2025-10-14 | 27.63 | $27.56 | 2.1M |
| 2025-10-13 | 27.63 | $27.10 | 708900 |
| 2025-10-10 | 27.73 | $26.76 | 1.3M |
| 2025-10-09 | 27.91 | $27.11 | 690716 |
| 2025-10-08 | 28.04 | $27.89 | 574600 |
| 2025-10-07 | 28.03 | $27.95 | 1.2M |
| 2025-10-06 | 28.00 | $27.99 | 613828 |
| 2025-10-03 | 27.95 | $27.36 | 616756 |
| 2025-10-02 | 28.03 | $27.48 | 1.9M |
| 2025-10-01 | 28.10 | $28.12 | 747708 |
| 2025-09-30 | 28.03 | $27.99 | 921500 |
| 2025-09-29 | 27.98 | $28.15 | 620634 |
| 2025-09-26 | 27.89 | $27.74 | 902100 |
| 2025-09-25 | 27.87 | $27.52 | 1.2M |
| 2025-09-24 | 27.88 | $27.73 | 684146 |
| 2025-09-23 | 27.85 | $27.58 | 684300 |
| 2025-09-22 | 27.84 | $27.83 | 798600 |
| 2025-09-19 | 27.78 | $27.56 | 792642 |
| 2025-09-18 | 27.76 | $28.12 | 1.1M |
| 2025-09-17 | 27.61 | $27.82 | 1.4M |
| 2025-09-16 | 27.50 | $27.08 | 1.5M |
| 2025-09-15 | 27.53 | $28.10 | 711901 |
| 2025-09-12 | 27.34 | $27.85 | 667207 |
| 2025-09-11 | 27.17 | $28.04 | 557746 |
| 2025-09-10 | 26.93 | $27.80 | 917561 |
| 2025-09-09 | 26.70 | $26.72 | 755140 |
| 2025-09-08 | 26.66 | $26.77 | 572300 |
| 2025-09-05 | 26.60 | $26.39 | 894537 |
| 2025-09-04 | 26.61 | $26.44 | 834447 |
| 2025-09-03 | 26.61 | $26.10 | 895000 |
| 2025-09-02 | 26.68 | $26.23 | 769445 |
| 2025-08-29 | 26.73 | $26.60 | 1.1M |
| 2025-08-28 | 26.71 | $26.23 | 713700 |
| 2025-08-27 | 26.75 | $25.87 | 895559 |
| 2025-08-26 | 26.88 | $26.32 | 635500 |
| 2025-08-25 | 26.93 | $26.76 | 502117 |
| 2025-08-22 | 26.90 | $27.06 | 611806 |
| 2025-08-21 | 26.79 | $27.01 | 752243 |
| 2025-08-20 | 26.67 | $26.71 | 695900 |
| 2025-08-19 | 26.59 | $26.56 | 746244 |
| 2025-08-18 | 26.53 | $26.51 | 1.2M |
| 2025-08-15 | 26.46 | $26.66 | 632147 |
| 2025-08-14 | 26.35 | $26.96 | 601900 |
| 2025-08-13 | 26.15 | $26.74 | 693247 |
| 2025-08-12 | 25.97 | $26.47 | 935035 |
| 2025-08-11 | 25.80 | $26.00 | 606015 |
| 2025-08-08 | 25.71 | $25.91 | 576834 |
| 2025-08-07 | 25.62 | $25.96 | 865185 |
| 2025-08-06 | 25.51 | $25.96 | 797430 |
| 2025-08-05 | 25.37 | $25.55 | 616060 |
| 2025-08-04 | 25.30 | $25.32 | 796364 |
| 2025-08-01 | 25.26 | $25.02 | 1.7M |
| 2025-07-31 | 25.27 | $25.52 | 2.1M |
| 2025-07-30 | 25.19 | $24.80 | 1.3M |
| 2025-07-29 | 25.23 | $25.18 | 687822 |
| 2025-07-28 | 25.21 | $25.05 | 529912 |
| 2025-07-25 | 25.20 | $25.23 | 543400 |
| 2025-07-24 | 25.15 | $25.16 | 570415 |
| 2025-07-23 | 25.11 | $25.23 | 796352 |
| 2025-07-22 | 25.04 | $24.91 | 706937 |
| 2025-07-21 | 25.03 | $24.74 | 723334 |
| 2025-07-18 | 25.05 | $24.65 | 611923 |
| 2025-07-17 | 25.09 | $24.70 | 754111 |
| 2025-07-16 | 25.13 | $24.77 | 926534 |
| 2025-07-15 | 25.15 | $24.74 | 930622 |
| 2025-07-14 | 25.18 | $25.13 | 955400 |
| 2025-07-11 | 25.13 | $24.71 | 610878 |
| 2025-07-10 | 25.16 | $25.03 | 786612 |
| 2025-07-09 | 25.12 | $24.78 | 1.1M |
| 2025-07-08 | 25.12 | $25.12 | 1.8M |
| 2025-07-07 | 25.05 | $24.27 | 1.3M |
| 2025-07-03 | 25.15 | $24.88 | 626600 |
| 2025-07-02 | 25.12 | $24.75 | 985553 |
| 2025-07-01 | 25.12 | $24.80 | 913454 |
| 2025-06-30 | 25.10 | $25.02 | 1.2M |
| 2025-06-27 | 25.02 | $25.20 | 1.1M |
| 2025-06-26 | 24.89 | $25.49 | 1.2M |
| 2025-06-25 | 24.68 | $25.08 | 1.2M |
| 2025-06-24 | 24.51 | $24.85 | 1.1M |
| 2025-06-23 | 24.36 | $24.36 | 958600 |
| 2025-06-20 | 24.28 | $23.98 | 1.2M |
| 2025-06-18 | 24.27 | $23.93 | 1.3M |
| 2025-06-17 | 24.27 | $24.17 | 1.8M |
| 2025-06-16 | 24.21 | $24.50 | 1.0M |
| 2025-06-13 | 24.06 | $23.96 | 1.0M |
| 2025-06-12 | 24.00 | $24.31 | 1.0M |
| 2025-06-11 | 23.86 | $24.31 | 1.3M |
| 2025-06-10 | 23.68 | $23.79 | 2.4M |
| 2025-06-09 | 23.59 | $23.86 | 692000 |
| 2025-06-06 | 23.46 | $23.73 | 582200 |
| 2025-06-05 | 23.33 | $23.47 | 746339 |
| 2025-06-04 | 23.24 | $23.17 | 477000 |
| 2025-06-03 | 23.19 | $23.17 | 529431 |
| 2025-06-02 | 23.13 | $23.06 | 535000 |
| 2025-05-30 | 23.08 | $22.84 | 695600 |
| 2025-05-29 | 23.06 | $22.88 | 746300 |
| 2025-05-28 | 23.04 | $22.48 | 576914 |
| 2025-05-27 | 23.08 | $22.70 | 482100 |
| 2025-05-23 | 23.09 | $22.44 | 939600 |
| 2025-05-22 | 23.14 | $22.60 | 1.5M |
| 2025-05-21 | 23.17 | $22.74 | 618426 |
| 2025-05-20 | 23.17 | $23.13 | 509244 |
| 2025-05-19 | 23.07 | $23.27 | 428051 |
| 2025-05-16 | 22.93 | $23.14 | 420000 |
| 2025-05-15 | 22.79 | $23.28 | 483221 |
| 2025-05-14 | 22.60 | $22.98 | 912600 |
| 2025-05-13 | 22.43 | $23.09 | 1.2M |
| 2025-05-12 | 22.20 | $22.91 | 1.3M |
| 2025-05-09 | 21.98 | $22.20 | 636636 |
| 2025-05-08 | 21.86 | $21.88 | 838600 |
| 2025-05-07 | 21.79 | $22.04 | 732000 |
| 2025-05-06 | 21.67 | $21.69 | 492169 |
| 2025-05-05 | 21.60 | $21.78 | 463300 |
| 2025-05-02 | 21.50 | $21.83 | 1.1M |
| 2025-05-01 | 21.37 | $21.21 | 1.1M |
| 2025-04-30 | 21.35 | $21.25 | 666600 |
| 2025-04-29 | 21.31 | $21.69 | 417400 |
| 2025-04-28 | 21.17 | $21.65 | 530812 |
| 2025-04-25 | 21.01 | $21.43 | 739769 |
| 2025-04-24 | 20.87 | $21.71 | 655323 |
| 2025-04-23 | 20.64 | $21.23 | 862848 |
| 2025-04-22 | 20.48 | $20.98 | 929000 |
| 2025-04-21 | 20.34 | $20.49 | 532100 |
| 2025-04-17 | 20.29 | $20.74 | 1.4M |
| 2025-04-16 | 20.17 | $20.22 | 891303 |
| 2025-04-15 | 20.14 | $20.21 | 825500 |
| 2025-04-14 | 20.10 | $20.12 | 1.2M |
| 2025-04-11 | 20.08 | $19.54 | 2.4M |
| 2025-04-10 | 20.18 | $19.13 | 2.1M |
| 2025-04-09 | 20.38 | $19.66 | 2.2M |
| 2025-04-08 | 20.49 | $18.03 | 2.0M |
| 2025-04-07 | 20.97 | $18.59 | 2.0M |
| 2025-04-04 | 21.40 | $19.23 | 1.8M |
| 2025-04-03 | 21.76 | $20.92 | 1.3M |
| 2025-04-02 | 21.81 | $21.84 | 615872 |
| 2025-04-01 | 21.68 | $21.57 | 923427 |
| 2025-03-31 | 21.57 | $21.50 | 901736 |
| 2025-03-28 | 21.45 | $21.43 | 1.0M |
| 2025-03-27 | 21.32 | $21.92 | 1.1M |
| 2025-03-26 | 21.07 | $21.43 | 1.1M |
| 2025-03-25 | 20.87 | $21.45 | 863426 |
| 2025-03-24 | 20.62 | $21.25 | 1.0M |
| 2025-03-21 | 20.38 | $20.67 | 1.2M |
| 2025-03-20 | 20.21 | $20.71 | 1.1M |
| 2025-03-19 | 20.00 | $20.01 | 1.2M |
| 2025-03-18 | 19.89 | $20.21 | 706106 |
| 2025-03-17 | 19.73 | $20.20 | 631204 |
| 2025-03-14 | 19.53 | $19.68 | 813917 |
| 2025-03-13 | 19.41 | $19.18 | 634145 |
| 2025-03-12 | 19.38 | $19.38 | 977043 |
| 2025-03-11 | 19.28 | $19.10 | 995028 |
| 2025-03-10 | 19.23 | $19.14 | 779200 |
| 2025-03-07 | 19.16 | $19.64 | 917700 |
| 2025-03-06 | 18.96 | $19.22 | 956300 |
| 2025-03-05 | 18.82 | $19.61 | 1.0M |
| 2025-03-04 | 18.57 | $18.53 | 1.7M |
| 2025-03-03 | 18.50 | $18.59 | 1.2M |
| 2025-02-28 | 18.40 | $18.39 | 1.1M |
| 2025-02-27 | 18.33 | $18.31 | 796000 |
| 2025-02-26 | 18.25 | $18.45 | 750331 |
| 2025-02-25 | 18.13 | $18.08 | 770008 |
| 2025-02-24 | 18.07 | $17.89 | 695002 |
| 2025-02-21 | 18.03 | $17.99 | 691505 |
| 2025-02-20 | 17.97 | $18.17 | 600000 |
| 2025-02-19 | 17.85 | $17.92 | 818926 |
| 2025-02-18 | 17.76 | $18.40 | 649927 |
| 2025-02-14 | 17.55 | $18.31 | 792100 |
| 2025-02-13 | 17.32 | $18.32 | 1.1M |
| 2025-02-12 | 17.05 | $18.17 | 1.5M |
| 2025-02-11 | 16.76 | $17.05 | 596000 |
| 2025-02-10 | 16.67 | $16.99 | 764211 |
| 2025-02-07 | 16.57 | $16.61 | 1.6M |
| 2025-02-06 | 16.53 | $16.81 | 823100 |
| 2025-02-05 | 16.44 | $16.46 | 754046 |
| 2025-02-04 | 16.42 | $16.64 | 1.1M |
| 2025-02-03 | 16.34 | $16.36 | 1.2M |
| 2025-01-31 | 16.32 | $16.63 | 746800 |
| 2025-01-30 | 16.23 | $17.18 | 1.1M |
| 2025-01-29 | 16.01 | $16.63 | 923000 |
| 2025-01-28 | 15.87 | $16.38 | 764303 |
| 2025-01-27 | 15.76 | $16.49 | 1.7M |
| 2025-01-24 | 15.61 | $16.29 | 1.3M |
| 2025-01-23 | 15.48 | $16.10 | 1.3M |
| 2025-01-22 | 15.37 | $15.95 | 1.0M |
| 2025-01-21 | 15.28 | $16.10 | 2.1M |
| 2025-01-17 | 15.14 | $15.84 | 1.1M |
| 2025-01-16 | 15.04 | $15.28 | 1.6M |
| 2025-01-15 | 15.03 | $15.03 | 1.1M |
| 2025-01-14 | 15.09 | $14.74 | 1.3M |
| 2025-01-13 | 15.21 | $14.54 | 1.3M |
| 2025-01-10 | 15.40 | $14.64 | 1.1M |
| 2025-01-08 | 15.61 | $15.18 | 1.2M |
| 2025-01-07 | 15.73 | $15.73 | 1.1M |
| 2025-01-06 | 15.76 | $15.75 | 1.3M |
| 2025-01-03 | 15.79 | $15.52 | 809500 |
| 2025-01-02 | 15.87 | $15.70 | 595300 |
| 2024-12-31 | 15.93 | $15.94 | 679309 |
| 2024-12-30 | 15.95 | $15.85 | 575200 |
| 2024-12-27 | 16.00 | $15.96 | 881905 |
| 2024-12-26 | 16.03 | $16.14 | 802512 |
| 2024-12-24 | 16.02 | $16.02 | 319915 |
| 2024-12-23 | 16.05 | $15.97 | 771420 |
| 2024-12-20 | 16.09 | $15.75 | 874800 |
| 2024-12-19 | 16.18 | $15.66 | 943600 |
| 2024-12-18 | 16.31 | $15.60 | 878000 |
| 2024-12-17 | 16.47 | $16.13 | 693700 |
| 2024-12-16 | 16.55 | $16.12 | 1.3M |
| 2024-12-13 | 16.64 | $16.39 | 560500 |
| 2024-12-12 | 16.69 | $16.71 | 659642 |
| 2024-12-11 | 16.67 | $17.12 | 524600 |
| 2024-12-10 | 16.57 | $17.05 | 831511 |
| 2024-12-09 | 16.47 | $17.27 | 1.1M |
| 2024-12-06 | 16.31 | $16.83 | 767400 |
| 2024-12-05 | 16.21 | $16.70 | 822332 |
| 2024-12-04 | 16.13 | $16.42 | 562030 |
| 2024-12-03 | 16.09 | $16.26 | 910600 |
| 2024-12-02 | 16.08 | $16.57 | 1.1M |
| 2024-11-29 | 16.01 | $16.35 | 491700 |
| 2024-11-27 | 15.97 | $16.33 | 579945 |
| 2024-11-26 | 15.93 | $16.10 | 1.3M |
| 2024-11-25 | 15.94 | $16.37 | 1.2M |
| 2024-11-22 | 15.90 | $15.93 | 1.1M |
| 2024-11-21 | 15.94 | $16.06 | 1.1M |
| 2024-11-20 | 15.96 | $16.03 | 1.3M |
| 2024-11-19 | 16.00 | $15.84 | 1.1M |
| 2024-11-18 | 16.08 | $16.18 | 994622 |
| 2024-11-15 | 16.11 | $16.13 | 1.4M |
| 2024-11-14 | 16.16 | $15.85 | 1.2M |
| 2024-11-13 | 16.27 | $15.52 | 1.6M |
| 2024-11-12 | 16.48 | $15.56 | 1.7M |
| 2024-11-11 | 16.71 | $16.39 | 917845 |
| 2024-11-08 | 16.81 | $16.51 | 890400 |
| 2024-11-07 | 16.90 | $17.47 | 1.1M |
| 2024-11-06 | 16.80 | $17.15 | 882707 |
| 2024-11-05 | 16.75 | $16.90 | 901400 |
| 2024-11-04 | 16.76 | $16.70 | 1.2M |
| 2024-11-01 | 16.80 | $16.57 | 1.8M |
| 2024-10-31 | 16.88 | $16.58 | 2.2M |
| 2024-10-30 | 16.98 | $16.63 | 1.3M |
| 2024-10-29 | 17.08 | $16.81 | 1.4M |
| 2024-10-28 | 17.16 | $16.90 | 2.8M |
| 2024-10-25 | 17.23 | $16.65 | 1.4M |
| 2024-10-24 | 17.37 | $16.99 | 1.4M |
| 2024-10-23 | 17.47 | $16.95 | 1.1M |
| 2024-10-22 | 17.58 | $17.11 | 932100 |
| 2024-10-21 | 17.68 | $17.10 | 930605 |
| 2024-10-18 | 17.80 | $17.64 | 1.0M |
| 2024-10-17 | 17.83 | $17.10 | 2.4M |
| 2024-10-16 | 17.97 | $17.31 | 737143 |
| 2024-10-15 | 18.09 | $17.16 | 625000 |
| 2024-10-14 | 18.25 | $17.88 | 864601 |
| 2024-10-11 | 18.30 | $17.73 | 877818 |
| 2024-10-10 | 18.37 | $17.95 | 748429 |
| 2024-10-09 | 18.41 | $18.20 | 875601 |
| 2024-10-08 | 18.41 | $18.03 | 845304 |
| 2024-10-07 | 18.43 | $18.74 | 940300 |
| 2024-10-04 | 18.30 | $18.74 | 794319 |
| 2024-10-03 | 18.16 | $18.41 | 1.1M |
| 2024-10-02 | 18.05 | $18.99 | 2.2M |
| 2024-10-01 | 17.81 | $18.48 | 2.2M |
| 2024-09-30 | 17.63 | $18.54 | 2.1M |
| 2024-09-27 | 17.41 | $18.56 | 2.9M |
| 2024-09-26 | 17.14 | $18.33 | 4.0M |
| 2024-09-25 | 16.89 | $16.99 | 3.4M |
| 2024-09-24 | 16.87 | $17.60 | 4.2M |
| 2024-09-23 | 16.72 | $17.18 | 840800 |
| 2024-09-20 | 16.64 | $16.80 | 911433 |
| 2024-09-19 | 16.63 | $17.41 | 828500 |
| 2024-09-18 | 16.48 | $16.80 | 1.1M |
| 2024-09-17 | 16.45 | $16.65 | 1.9M |
| 2024-09-16 | 16.44 | $16.52 | 3.3M |
| 2024-09-13 | 16.46 | $16.48 | 1.6M |
| 2024-09-12 | 16.49 | $16.37 | 1.2M |
| 2024-09-11 | 16.55 | $16.47 | 1.3M |
| 2024-09-10 | 16.61 | $16.08 | 1.7M |
| 2024-09-09 | 16.75 | $16.27 | 1.5M |
| 2024-09-06 | 16.88 | $16.41 | 1.6M |
| 2024-09-05 | 17.01 | $16.98 | 915909 |
| 2024-09-04 | 17.03 | $16.69 | 1.1M |
| 2024-09-03 | 17.12 | $16.81 | 935319 |
| 2024-08-30 | 17.20 | $17.27 | 911700 |
| 2024-08-29 | 17.20 | $17.27 | 644800 |
| 2024-08-28 | 17.20 | $17.42 | 709347 |
| 2024-08-27 | 17.16 | $17.65 | 934700 |
| 2024-08-26 | 17.07 | $17.89 | 529035 |
| 2024-08-23 | 16.92 | $17.90 | 668516 |
| 2024-08-22 | 16.75 | $17.42 | 608419 |
| 2024-08-21 | 16.64 | $17.41 | 603633 |
| 2024-08-20 | 16.53 | $16.94 | 558348 |
| 2024-08-19 | 16.50 | $17.16 | 525500 |
| 2024-08-16 | 16.42 | $17.02 | 526000 |
| 2024-08-15 | 16.37 | $16.92 | 745500 |
| 2024-08-14 | 16.32 | $16.57 | 492431 |
| 2024-08-13 | 16.35 | $16.59 | 823600 |
| 2024-08-12 | 16.39 | $16.23 | 930713 |
| 2024-08-09 | 16.51 | $16.25 | 1.0M |
| 2024-08-08 | 16.65 | $16.22 | 1.5M |
| 2024-08-07 | 16.82 | $16.09 | 1.2M |
| 2024-08-06 | 17.05 | $16.08 | 1.4M |
| 2024-08-05 | 17.32 | $16.34 | 1.7M |
| 2024-08-02 | 17.58 | $16.76 | 1.2M |
| 2024-08-01 | 17.81 | $17.01 | 1.3M |
| 2024-07-31 | 18.01 | $18.20 | 679800 |
| 2024-07-30 | 18.00 | $17.71 | 708221 |
| 2024-07-29 | 18.09 | $18.11 | 1.1M |
| 2024-07-26 | 18.12 | $18.01 | 775116 |
| 2024-07-25 | 18.17 | $17.70 | 590001 |
| 2024-07-24 | 18.30 | $17.69 | 602716 |
| 2024-07-23 | 18.45 | $17.97 | 1.0M |
| 2024-07-22 | 18.56 | $18.46 | 737911 |
| 2024-07-19 | 18.60 | $18.30 | 1.5M |
| 2024-07-18 | 18.67 | $18.47 | 561222 |
| 2024-07-17 | 18.71 | $18.79 | 478800 |
| 2024-07-16 | 18.70 | $18.74 | 490497 |
| 2024-07-15 | 18.70 | $18.66 | 573400 |
| 2024-07-12 | 18.71 | $19.17 | 498548 |
| 2024-07-11 | 18.62 | $19.33 | 676300 |
| 2024-07-10 | 18.48 | $19.13 | 471502 |
| 2024-07-09 | 18.36 | $18.49 | 466000 |
| 2024-07-08 | 18.35 | $18.54 | 694538 |
| 2024-07-05 | 18.34 | $18.36 | 642000 |
| 2024-07-03 | 18.37 | $18.69 | 399716 |
| 2024-07-02 | 18.33 | $18.21 | 852000 |
| 2024-07-01 | 18.38 | $18.23 | 788440 |
| 2024-06-28 | 18.44 | $18.32 | 777100 |
| 2024-06-27 | 18.50 | $18.46 | 653500 |
| 2024-06-26 | 18.53 | $19.02 | 690107 |
| 2024-06-25 | 18.46 | $19.07 | 1.1M |
| 2024-06-24 | 18.36 | $19.37 | 1.2M |
| 2024-06-21 | 18.19 | $18.01 | 632306 |
| 2024-06-20 | 18.28 | $18.12 | 600100 |
| 2024-06-18 | 18.36 | $17.89 | 1.3M |
| 2024-06-17 | 18.51 | $18.02 | 721300 |
| 2024-06-14 | 18.65 | $17.93 | 487215 |
| 2024-06-13 | 18.84 | $18.19 | 573100 |
| 2024-06-12 | 19.00 | $18.55 | 595219 |
| 2024-06-11 | 19.12 | $18.15 | 592646 |
| 2024-06-10 | 19.34 | $18.55 | 697700 |
| 2024-06-07 | 19.51 | $18.58 | 869489 |
| 2024-06-06 | 19.70 | $19.66 | 377300 |
| 2024-06-05 | 19.69 | $19.44 | 374139 |
| 2024-06-04 | 19.73 | $19.37 | 593700 |
| 2024-06-03 | 19.79 | $19.62 | 787433 |
| 2024-05-31 | 19.81 | $19.30 | 1.1M |
| 2024-05-30 | 19.89 | $19.22 | 740903 |
| 2024-05-29 | 20.00 | $19.23 | 643700 |
| 2024-05-28 | 20.13 | $19.58 | 514500 |
| 2024-05-24 | 20.20 | $19.65 | 485236 |
| 2024-05-23 | 20.26 | $19.53 | 598413 |
| 2024-05-22 | 20.36 | $20.00 | 649300 |
| 2024-05-21 | 20.37 | $20.48 | 737325 |
| 2024-05-20 | 20.28 | $20.46 | 567700 |
| 2024-05-17 | 20.18 | $20.98 | 599800 |
| 2024-05-16 | 19.94 | $20.98 | 595900 |
| 2024-05-15 | 19.67 | $20.53 | 392590 |
| 2024-05-14 | 19.44 | $20.13 | 435400 |
| 2024-05-13 | 19.26 | $19.91 | 672700 |
| 2024-05-10 | 19.09 | $20.14 | 880432 |
| 2024-05-09 | 18.85 | $19.87 | 844452 |
| 2024-05-08 | 18.63 | $19.54 | 746406 |
| 2024-05-07 | 18.44 | $19.12 | 752123 |
| 2024-05-06 | 18.30 | $19.30 | 604240 |
| 2024-05-03 | 18.11 | $19.00 | 1.1M |
| 2024-05-02 | 17.96 | $18.58 | 912300 |
| 2024-05-01 | 17.87 | $17.79 | 851000 |
| 2024-04-30 | 17.93 | $17.56 | 1.4M |
| 2024-04-29 | 18.06 | $18.80 | 1.5M |
| 2024-04-26 | 17.94 | $18.31 | 964856 |
| 2024-04-25 | 17.91 | $18.15 | 1.2M |
| 2024-04-24 | 17.92 | $18.64 | 633711 |
| 2024-04-23 | 17.82 | $18.70 | 765100 |
| 2024-04-22 | 17.71 | $18.45 | 965001 |
| 2024-04-19 | 17.62 | $18.13 | 1.0M |
| 2024-04-18 | 17.60 | $18.05 | 912015 |
| 2024-04-17 | 17.60 | $17.64 | 1.5M |
| 2024-04-16 | 17.68 | $17.26 | 1.4M |
| 2024-04-15 | 17.86 | $17.67 | 1.6M |
| 2024-04-12 | 17.99 | $17.52 | 1.4M |
| 2024-04-11 | 18.18 | $18.06 | 948500 |
| 2024-04-10 | 18.29 | $17.96 | 720600 |
| 2024-04-09 | 18.44 | $18.46 | 735724 |
| 2024-04-08 | 18.51 | $18.33 | 974300 |
| 2024-04-05 | 18.63 | $18.26 | 924647 |
| 2024-04-04 | 18.78 | $18.18 | 1.1M |
| 2024-04-03 | 18.98 | $18.40 | 852100 |
| 2024-04-02 | 19.16 | $18.59 | 2.2M |
| 2024-04-01 | 19.34 | $18.99 | 1.3M |
| 2024-03-28 | 19.47 | $19.27 | 2.3M |
| 2024-03-27 | 19.56 | $19.30 | 1.5M |
| 2024-03-26 | 19.66 | $19.21 | 1.1M |
| 2024-03-25 | 19.80 | $19.64 | 729118 |
| 2024-03-22 | 19.87 | $19.86 | 994000 |
| 2024-03-21 | 19.91 | $19.41 | 983606 |
| 2024-03-20 | 20.05 | $19.25 | 1.6M |
| 2024-03-19 | 20.25 | $20.02 | 620500 |
| 2024-03-18 | 20.32 | $20.10 | 567000 |
| 2024-03-15 | 20.38 | $20.51 | 751504 |
| 2024-03-14 | 20.37 | $20.49 | 1.4M |
| 2024-03-13 | 20.37 | $20.99 | 447985 |
| 2024-03-12 | 20.26 | $20.98 | 655800 |
| 2024-03-11 | 20.13 | $20.53 | 464701 |
| 2024-03-08 | 20.08 | $20.31 | 428500 |
| 2024-03-07 | 20.07 | $20.34 | 546426 |
| 2024-03-06 | 20.05 | $19.67 | 697715 |
| 2024-03-05 | 20.18 | $19.48 | 703484 |
| 2024-03-04 | 20.37 | $19.88 | 548627 |
| 2024-03-01 | 20.50 | $20.12 | 681900 |
| 2024-02-29 | 20.61 | $20.11 | 708801 |
| 2024-02-28 | 20.74 | $20.21 | 558468 |
| 2024-02-27 | 20.87 | $20.79 | 825000 |
| 2024-02-26 | 20.90 | $20.93 | 564042 |
| 2024-02-23 | 20.90 | $21.16 | 649300 |
| 2024-02-22 | 20.85 | $21.26 | 600000 |
| 2024-02-21 | 20.78 | $21.23 | 695945 |
| 2024-02-20 | 20.71 | $20.95 | 719725 |
| 2024-02-16 | 20.68 | $21.26 | 632801 |
| 2024-02-15 | 20.58 | $20.76 | 589300 |
| 2024-02-14 | 20.58 | $20.28 | 749800 |
| 2024-02-13 | 20.68 | $20.02 | 827444 |
| 2024-02-12 | 20.85 | $20.85 | 949600 |
| 2024-02-09 | 20.87 | $20.54 | 592500 |
| 2024-02-08 | 20.96 | $21.00 | 1.1M |
| 2024-02-07 | 20.98 | $21.35 | 1.0M |
| 2024-02-06 | 20.92 | $21.55 | 683200 |
| 2024-02-05 | 20.81 | $20.67 | 534524 |
| 2024-02-02 | 20.87 | $20.74 | 502919 |
| 2024-02-01 | 20.93 | $20.89 | 630905 |
| 2024-01-31 | 20.97 | $20.68 | 697857 |
| 2024-01-30 | 21.05 | $21.24 | 677602 |
| 2024-01-29 | 21.04 | $21.45 | 652414 |
| 2024-01-26 | 20.98 | $21.87 | 1.5M |
| 2024-01-25 | 20.83 | $21.57 | 1.3M |
| 2024-01-24 | 20.71 | $21.31 | 801000 |
| 2024-01-23 | 20.63 | $21.07 | 679600 |
| 2024-01-22 | 20.60 | $20.45 | 876700 |
| 2024-01-19 | 20.69 | $20.47 | 852628 |
| 2024-01-18 | 20.80 | $20.23 | 1.5M |
| 2024-01-17 | 20.97 | $19.80 | 1.0M |
| 2024-01-16 | 21.27 | $20.52 | 942426 |
| 2024-01-12 | 21.47 | $21.20 | 653908 |
| 2024-01-11 | 21.55 | $21.33 | 823424 |
| 2024-01-10 | 21.63 | $21.63 | 455600 |
| 2024-01-09 | 21.65 | $21.57 | 554735 |
| 2024-01-08 | 21.69 | $21.79 | 1.1M |
| 2024-01-05 | 21.70 | $21.09 | 1.3M |
| 2024-01-04 | 21.85 | $21.23 | 679600 |
| 2024-01-03 | 22.00 | $21.29 | 895221 |
| 2024-01-02 | 22.16 | $21.66 | 771300 |
| 2023-12-29 | 22.26 | $22.45 | 430444 |
| 2023-12-28 | 22.22 | $22.39 | 351321 |
| 2023-12-27 | 22.19 | $22.38 | 365400 |
| 2023-12-26 | 22.15 | $22.22 | 251600 |
| 2023-12-22 | 22.14 | $22.09 | 328600 |
| 2023-12-21 | 22.15 | $22.23 | 509534 |
| 2023-12-20 | 22.14 | $21.72 | 512700 |
| 2023-12-19 | 22.23 | $22.09 | 558300 |
| 2023-12-18 | 22.26 | $21.93 | 582715 |
| 2023-12-15 | 22.33 | $22.08 | 843537 |
| 2023-12-14 | 22.37 | $22.63 | 1.1M |
| 2023-12-13 | 22.31 | $22.25 | 743605 |
| 2023-12-12 | 22.32 | $22.20 | 573343 |
| 2023-12-11 | 22.34 | $22.51 | 745100 |
| 2023-12-08 | 22.30 | $22.37 | 550100 |
| 2023-12-07 | 22.28 | $22.09 | 496900 |
| 2023-12-06 | 22.31 | $22.07 | 642600 |
| 2023-12-05 | 22.36 | $21.42 | 630240 |
| 2023-12-04 | 22.54 | $21.92 | 537332 |
| 2023-12-01 | 22.66 | $22.20 | 659332 |
| 2023-11-30 | 22.73 | $21.93 | 847000 |
| 2023-11-29 | 22.86 | $21.77 | 832504 |
| 2023-11-28 | 23.05 | $22.53 | 781400 |
| 2023-11-27 | 23.11 | $23.06 | 478300 |
| 2023-11-24 | 23.06 | $23.36 | 262039 |
| 2023-11-22 | 22.94 | $22.97 | 350032 |
| 2023-11-21 | 22.88 | $23.11 | 466403 |
| 2023-11-20 | 22.77 | $23.58 | 478217 |
| 2023-11-17 | 22.55 | $23.67 | 651900 |
| 2023-11-16 | 22.27 | $22.87 | 506000 |
| 2023-11-15 | 22.12 | $23.24 | 596700 |
| 2023-11-14 | 21.85 | $23.04 | 838829 |
| 2023-11-13 | 21.59 | $22.09 | 548427 |
| 2023-11-10 | 21.49 | $21.91 | 534000 |
| 2023-11-09 | 21.41 | $21.88 | 451100 |
| 2023-11-08 | 21.32 | $21.90 | 563200 |
| 2023-11-07 | 21.21 | $22.17 | 574940 |
| 2023-11-06 | 21.03 | $22.23 | 803200 |
| 2023-11-03 | 20.81 | $22.28 | 677000 |
| 2023-11-02 | 20.55 | $21.48 | 581009 |
| 2023-11-01 | 20.42 | $21.03 | 555539 |
| 2023-10-31 | 20.36 | $20.96 | 899515 |
| 2023-10-30 | 20.32 | $21.05 | 940100 |
| 2023-10-27 | 20.25 | $20.33 | 950000 |
| 2023-10-26 | 20.33 | $20.15 | 620034 |
| 2023-10-25 | 20.46 | $20.10 | 910500 |
| 2023-10-24 | 20.63 | $20.42 | 759217 |
| 2023-10-23 | 20.77 | $20.27 | 644100 |
| 2023-10-20 | 20.96 | $20.28 | 554500 |
| 2023-10-19 | 21.19 | $20.84 | 803300 |
| 2023-10-18 | 21.33 | $21.22 | 853600 |
| 2023-10-17 | 21.43 | $21.68 | 910731 |
| 2023-10-16 | 21.44 | $22.09 | 864633 |
| 2023-10-13 | 21.38 | $21.59 | 1.1M |
| 2023-10-12 | 21.41 | $22.11 | 948619 |
| 2023-10-11 | 21.35 | $22.56 | 936645 |
| 2023-10-10 | 21.18 | $22.11 | 982300 |
| 2023-10-09 | 21.09 | $21.60 | 568132 |
| 2023-10-06 | 21.09 | $21.61 | 1.3M |
| 2023-10-05 | 21.10 | $21.15 | 1.0M |
| 2023-10-04 | 21.22 | $21.17 | 551649 |
| 2023-10-03 | 21.35 | $21.07 | 630918 |
| 2023-10-02 | 21.54 | $21.02 | 776600 |
| 2023-09-29 | 21.77 | $21.92 | 654507 |
| 2023-09-28 | 21.85 | $21.90 | 584912 |
| 2023-09-27 | 21.96 | $21.88 | 555808 |
| 2023-09-26 | 22.09 | $21.74 | 605200 |
| 2023-09-25 | 22.28 | $21.79 | 826750 |
| 2023-09-22 | 22.50 | $22.29 | 445831 |
| 2023-09-21 | 22.65 | $22.55 | 437608 |
| 2023-09-20 | 22.77 | $22.94 | 523700 |
| 2023-09-19 | 22.84 | $23.15 | 384508 |
| 2023-09-18 | 22.88 | $22.95 | 581325 |
| 2023-09-15 | 22.98 | $23.57 | 572148 |
| 2023-09-14 | 22.97 | $23.42 | 438700 |
| 2023-09-13 | 22.99 | $22.90 | 468017 |
| 2023-09-12 | 23.13 | $22.58 | 587545 |
| 2023-09-11 | 23.36 | $22.77 | 712427 |
| 2023-09-08 | 23.60 | $22.77 | 486701 |
| 2023-09-07 | 23.89 | $22.87 | 751310 |
| 2023-09-06 | 24.20 | $23.75 | 533447 |
| 2023-09-05 | 24.38 | $24.23 | 386731 |
| 2023-09-01 | 24.50 | $24.84 | 430800 |
| 2023-08-31 | 24.51 | $24.71 | 492049 |
| 2023-08-30 | 24.55 | $25.69 | 685830 |
| 2023-08-29 | 24.40 | $25.24 | 678100 |
| 2023-08-28 | 24.32 | $24.67 | 356500 |
| 2023-08-25 | 24.36 | $24.33 | 539100 |
| 2023-08-24 | 24.47 | $24.39 | 594220 |
| 2023-08-23 | 24.60 | $24.75 | 686723 |
| 2023-08-22 | 24.69 | $24.14 | 455500 |
| 2023-08-21 | 24.91 | $24.13 | 647400 |
| 2023-08-18 | 25.19 | $24.33 | 601900 |
| 2023-08-17 | 25.46 | $24.96 | 384300 |
| 2023-08-16 | 25.66 | $25.04 | 379400 |
| 2023-08-15 | 25.87 | $25.01 | 404507 |
| 2023-08-14 | 26.13 | $25.64 | 464500 |
| 2023-08-11 | 26.30 | $25.87 | 304438 |
| 2023-08-10 | 26.46 | $26.39 | 329328 |
| 2023-08-09 | 26.53 | $26.10 | 410200 |
| 2023-08-08 | 26.67 | $26.16 | 352648 |
| 2023-08-07 | 26.83 | $26.47 | 322749 |
| 2023-08-04 | 26.95 | $26.31 | 530800 |
| 2023-08-03 | 27.13 | $26.26 | 647800 |
| 2023-08-02 | 27.35 | $25.87 | 509000 |
| 2023-08-01 | 27.69 | $27.15 | 271400 |
| 2023-07-31 | 27.81 | $27.92 | 267801 |
| 2023-07-28 | 27.79 | $28.33 | 243553 |
| 2023-07-27 | 27.67 | $27.85 | 413436 |
| 2023-07-26 | 27.65 | $28.47 | 458601 |
| 2023-07-25 | 27.49 | $28.05 | 417424 |
| 2023-07-24 | 27.39 | $27.12 | 555000 |
| 2023-07-21 | 27.47 | $26.93 | 505308 |
| 2023-07-20 | 27.61 | $27.66 | 348920 |
| 2023-07-19 | 27.62 | $27.65 | 374100 |
| 2023-07-18 | 27.63 | $28.22 | 477164 |
| 2023-07-17 | 27.53 | $27.79 | 454319 |
| 2023-07-14 | 27.50 | $28.04 | 380128 |
| 2023-07-13 | 27.41 | $28.39 | 386818 |
| 2023-07-12 | 27.24 | $27.61 | 923100 |
| 2023-07-11 | 27.21 | $27.13 | 315140 |
| 2023-07-10 | 27.27 | $26.89 | 481833 |
| 2023-07-07 | 27.40 | $26.89 | 459714 |
| 2023-07-06 | 27.56 | $26.66 | 410900 |
| 2023-07-05 | 27.78 | $27.12 | 442400 |
| 2023-07-03 | 27.95 | $28.29 | 229003 |
| 2023-06-30 | 27.90 | $28.32 | 327616 |
| 2023-06-29 | 27.84 | $27.48 | 329500 |
| 2023-06-28 | 27.94 | $28.07 | 252900 |
| 2023-06-27 | 27.94 | $28.13 | 407600 |
| 2023-06-26 | 27.93 | $27.48 | 285600 |
| 2023-06-23 | 28.06 | $27.55 | 316613 |
| 2023-06-22 | 28.19 | $27.79 | 252920 |
| 2023-06-21 | 28.29 | $27.96 | 334200 |
| 2023-06-20 | 28.37 | $28.12 | 320100 |
| 2023-06-16 | 28.44 | $28.89 | 289600 |
| 2023-06-15 | 28.35 | $29.20 | 367398 |
| 2023-06-14 | 28.18 | $28.77 | 455300 |
| 2023-06-13 | 28.08 | $28.17 | 465400 |
| 2023-06-12 | 28.09 | $28.00 | 336209 |
| 2023-06-09 | 28.14 | $28.16 | 302148 |
| 2023-06-08 | 28.16 | $28.32 | 272500 |
| 2023-06-07 | 28.16 | $28.32 | 315000 |
| 2023-06-06 | 28.16 | $28.58 | 507101 |
| 2023-06-05 | 28.10 | $28.22 | 370998 |
| 2023-06-02 | 28.12 | $28.88 | 490300 |
| 2023-06-01 | 27.99 | $27.53 | 423400 |
| 2023-05-31 | 28.14 | $26.43 | 714022 |
| 2023-05-30 | 28.54 | $28.14 | 563405 |
| 2023-05-26 | 28.65 | $27.95 | 783500 |
| 2023-05-25 | 28.81 | $27.72 | 1.5M |
| 2023-05-24 | 29.05 | $27.38 | 845900 |
| 2023-05-23 | 29.40 | $28.78 | 853800 |
| 2023-05-22 | 29.51 | $29.54 | 344300 |
| 2023-05-19 | 29.48 | $29.48 | 360219 |
| 2023-05-18 | 29.45 | $29.14 | 373213 |
| 2023-05-17 | 29.49 | $29.05 | 360300 |
| 2023-05-16 | 29.56 | $28.39 | 478721 |
| 2023-05-15 | 29.77 | $29.37 | 284100 |
| 2023-05-12 | 29.80 | $28.79 | 719220 |
| 2023-05-11 | 29.97 | $29.64 | 313142 |
| 2023-05-10 | 29.97 | $29.81 | 438000 |
| 2023-05-09 | 29.94 | $29.73 | 368000 |
| 2023-05-08 | 29.91 | $30.31 | 222227 |
| 2023-05-05 | 29.76 | $30.26 | 267300 |
| 2023-05-04 | 29.59 | $29.29 | 560600 |
| 2023-05-03 | 29.59 | $29.90 | 472200 |
| 2023-05-02 | 29.46 | $30.14 | 441808 |
| 2023-05-01 | 29.25 | $30.51 | 271418 |
| 2023-04-28 | 28.93 | $30.65 | 554400 |
| 2023-04-27 | 28.53 | $29.35 | 696530 |
| 2023-04-26 | 28.34 | $27.71 | 471325 |
| 2023-04-25 | 28.46 | $27.89 | 353100 |
| 2023-04-24 | 28.57 | $28.64 | 309600 |
| 2023-04-21 | 28.53 | $28.55 | 368300 |
| 2023-04-20 | 28.50 | $28.74 | 414100 |
| 2023-04-19 | 28.42 | $29.20 | 394514 |
| 2023-04-18 | 28.24 | $29.17 | 352200 |
| 2023-04-17 | 28.03 | $28.60 | 467714 |
| 2023-04-14 | 27.91 | $29.08 | 365034 |
| 2023-04-13 | 27.67 | $29.14 | 366600 |
| 2023-04-12 | 27.38 | $28.67 | 409149 |
| 2023-04-11 | 27.14 | $28.44 | 290446 |
| 2023-04-10 | 26.91 | $28.18 | 320148 |
| 2023-04-06 | 26.71 | $28.35 | 446340 |
| 2023-04-05 | 26.44 | $27.66 | 370718 |
| 2023-04-04 | 26.28 | $27.78 | 485900 |
| 2023-04-03 | 26.07 | $27.66 | 409510 |
| 2023-03-31 | 25.86 | $27.34 | 333800 |
| 2023-03-30 | 25.69 | $27.45 | 513124 |
| 2023-03-29 | 25.47 | $26.88 | 782800 |
| 2023-03-28 | 25.36 | $25.69 | 579620 |
| 2023-03-27 | 25.48 | $25.39 | 499500 |
| 2023-03-24 | 25.70 | $25.28 | 600222 |
| 2023-03-23 | 25.98 | $25.90 | 889800 |
| 2023-03-22 | 26.19 | $25.89 | 986700 |
| 2023-03-21 | 26.45 | $26.10 | 959848 |
| 2023-03-20 | 26.71 | $24.82 | 820506 |
| 2023-03-17 | 27.29 | $24.47 | 911300 |
| 2023-03-16 | 28.05 | $25.61 | 1.2M |
| 2023-03-15 | 28.69 | $25.60 | 1.2M |
| 2023-03-14 | 29.45 | $28.67 | 925647 |
| 2023-03-13 | 29.68 | $28.28 | 1.1M |
| 2023-03-10 | 30.04 | $28.96 | 874402 |
| 2023-03-09 | 30.31 | $29.91 | 836100 |
| 2023-03-08 | 30.43 | $30.11 | 516500 |
| 2023-03-07 | 30.52 | $29.96 | 475000 |
| 2023-03-06 | 30.67 | $30.33 | 349000 |
| 2023-03-03 | 30.76 | $30.72 | 352606 |
| 2023-03-02 | 30.79 | $30.61 | 325300 |
| 2023-03-01 | 30.84 | $31.07 | 357700 |
| 2023-02-28 | 30.80 | $30.63 | 397500 |
| 2023-02-27 | 30.86 | $30.20 | 462920 |
| 2023-02-24 | 31.01 | $29.39 | 436132 |
| 2023-02-23 | 31.36 | $29.99 | 473500 |
| 2023-02-22 | 31.64 | $30.01 | 811533 |
| 2023-02-21 | 31.95 | $30.37 | 426600 |
| 2023-02-17 | 32.24 | $31.55 | 373103 |
| 2023-02-16 | 32.33 | $31.39 | 347900 |
| 2023-02-15 | 32.46 | $31.65 | 422900 |
| 2023-02-14 | 32.55 | $31.50 | 483000 |
| 2023-02-13 | 32.68 | $31.57 | 408117 |
| 2023-02-10 | 32.81 | $30.97 | 534143 |
| 2023-02-09 | 33.09 | $31.31 | 1.5M |
| 2023-02-08 | 33.33 | $31.54 | 1.6M |
| 2023-02-07 | 33.56 | $31.75 | 1.8M |
| 2023-02-06 | 33.77 | $31.40 | 1.9M |
| 2023-02-03 | 34.07 | $32.59 | 723500 |
| 2023-02-02 | 34.16 | $33.19 | 497200 |
| 2023-02-01 | 34.14 | $33.78 | 679711 |
| 2023-01-31 | 33.96 | $33.35 | 451347 |
| 2023-01-30 | 33.84 | $33.00 | 829605 |
| 2023-01-27 | 33.77 | $34.21 | 749500 |
| 2023-01-26 | 33.41 | $34.34 | 714100 |
| 2023-01-25 | 32.95 | $33.29 | 757243 |
| 2023-01-24 | 32.63 | $32.42 | 373900 |
| 2023-01-23 | 32.42 | $32.43 | 493600 |
| 2023-01-20 | 32.17 | $32.57 | 487500 |
| 2023-01-19 | 31.84 | $31.90 | 817500 |
| 2023-01-18 | 31.58 | $32.01 | 971232 |
| 2023-01-17 | 31.25 | $32.03 | 1.4M |
| 2023-01-13 | 30.85 | $31.75 | 402700 |
| 2023-01-12 | 30.43 | $31.32 | 594035 |
| 2023-01-11 | 30.02 | $30.57 | 585600 |
| 2023-01-10 | 29.69 | $30.49 | 382855 |
| 2023-01-09 | 29.32 | $30.31 | 751300 |
| 2023-01-06 | 28.91 | $29.79 | 513900 |
| 2023-01-05 | 28.54 | $29.08 | 629007 |
| 2023-01-04 | 28.26 | $29.98 | 548300 |
| 2023-01-03 | 27.72 | $28.15 | 516050 |
| 2022-12-30 | 27.48 | $27.48 | 336100 |
| 2022-12-29 | 27.34 | $27.49 | 556600 |
| 2022-12-28 | 27.16 | $26.89 | 689511 |
| 2022-12-27 | 27.08 | $27.17 | 472325 |
| 2022-12-23 | 26.91 | $26.70 | 455900 |
| 2022-12-22 | 26.81 | $26.51 | 649600 |
| 2022-12-21 | 26.72 | $26.54 | 459730 |
| 2022-12-20 | 26.61 | $25.81 | 529628 |
| 2022-12-19 | 26.63 | $25.60 | 630538 |
| 2022-12-16 | 26.68 | $25.76 | 789811 |
| 2022-12-15 | 26.70 | $25.95 | 556000 |
| 2022-12-14 | 26.68 | $26.88 | 617911 |
| 2022-12-13 | 26.44 | $27.08 | 706333 |
| 2022-12-12 | 26.12 | $26.31 | 588431 |
| 2022-12-09 | 25.90 | $26.67 | 709700 |
| 2022-12-08 | 25.55 | $25.93 | 535900 |
| 2022-12-07 | 25.30 | $25.68 | 764624 |
| 2022-12-06 | 25.06 | $26.26 | 811913 |
| 2022-12-05 | 24.64 | $26.49 | 1.7M |
| 2022-12-02 | 24.10 | $25.34 | 685814 |
| 2022-12-01 | 23.71 | $24.80 | 1.6M |
| 2022-11-30 | 23.36 | $23.88 | 728419 |
| 2022-11-29 | 23.15 | $23.31 | 508124 |
| 2022-11-28 | 23.01 | $22.37 | 655800 |
| 2022-11-25 | 23.05 | $22.93 | 288500 |
| 2022-11-23 | 22.98 | $22.93 | 286731 |
| 2022-11-22 | 22.88 | $22.70 | 470100 |
| 2022-11-21 | 22.82 | $22.74 | 577106 |
| 2022-11-18 | 22.72 | $23.35 | 760541 |
| 2022-11-17 | 22.48 | $23.82 | 571000 |
| 2022-11-16 | 22.10 | $23.40 | 456547 |
| 2022-11-15 | 21.74 | $23.60 | 681100 |
| 2022-11-14 | 21.28 | $23.28 | 779400 |
| 2022-11-11 | 20.81 | $23.86 | 1.1M |
| 2022-11-10 | 20.13 | $21.87 | 766000 |
| 2022-11-09 | 19.77 | $20.37 | 817304 |
| 2022-11-08 | 19.67 | $20.98 | 890800 |
| 2022-11-07 | 19.43 | $20.81 | 872600 |
| 2022-11-04 | 19.18 | $20.97 | 1.2M |
| 2022-11-03 | 18.86 | $18.76 | 1.3M |
| 2022-11-02 | 18.96 | $19.02 | 1.3M |
| 2022-11-01 | 19.03 | $19.45 | 1.2M |
| 2022-10-31 | 19.02 | $18.80 | 963038 |
| 2022-10-28 | 19.16 | $18.86 | 689800 |
| 2022-10-27 | 19.30 | $18.86 | 845000 |
| 2022-10-26 | 19.47 | $19.08 | 876846 |
| 2022-10-25 | 19.63 | $19.08 | 923920 |
| 2022-10-24 | 19.81 | $18.39 | 1.5M |
| 2022-10-21 | 20.17 | $20.59 | 1.0M |
| 2022-10-20 | 20.13 | $20.25 | 1.1M |
| 2022-10-19 | 20.16 | $20.39 | 731825 |
| 2022-10-18 | 20.16 | $20.76 | 777918 |
| 2022-10-17 | 20.10 | $20.53 | 813400 |
| 2022-10-14 | 20.07 | $19.68 | 944906 |
| 2022-10-13 | 20.22 | $20.82 | 1.5M |
| 2022-10-12 | 20.15 | $19.36 | 752025 |
| 2022-10-11 | 20.39 | $19.79 | 1.2M |
| 2022-10-10 | 20.57 | $20.85 | 851200 |
| 2022-10-07 | 20.57 | $20.82 | 832579 |
| 2022-10-06 | 20.58 | $21.25 | 812209 |
| 2022-10-05 | 20.49 | $21.34 | 1.2M |
| 2022-10-04 | 20.38 | $22.23 | 3.2M |
| 2022-10-03 | 20.07 | $20.32 | 1.2M |
| 2022-09-30 | 20.12 | $19.92 | 2.2M |
| 2022-09-29 | 20.26 | $19.37 | 936417 |
| 2022-09-28 | 20.54 | $19.75 | 978913 |
| 2022-09-27 | 20.80 | $19.73 | 1.5M |
| 2022-09-26 | 21.10 | $20.32 | 1.1M |
| 2022-09-23 | 21.34 | $20.44 | 1.0M |
| 2022-09-22 | 21.58 | $21.34 | 1.1M |
| 2022-09-21 | 21.68 | $21.50 | 699900 |
| 2022-09-20 | 21.77 | $21.95 | 842200 |
| 2022-09-19 | 21.77 | $22.41 | 558700 |
| 2022-09-16 | 21.69 | $22.15 | 709100 |
| 2022-09-15 | 21.64 | $22.09 | 1.2M |
| 2022-09-14 | 21.61 | $22.01 | 1.5M |
| 2022-09-13 | 21.59 | $22.26 | 1.9M |
| 2022-09-12 | 21.51 | $23.01 | 1.1M |
| 2022-09-09 | 21.27 | $22.52 | 1.8M |
| 2022-09-08 | 21.10 | $21.61 | 1.4M |
| 2022-09-07 | 21.10 | $21.33 | 2.3M |
| 2022-09-06 | 21.17 | $21.39 | 1.5M |
| 2022-09-02 | 21.23 | $21.14 | 771400 |
| 2022-09-01 | 21.37 | $20.65 | 968803 |
| 2022-08-31 | 21.63 | $21.11 | 956800 |
| 2022-08-30 | 21.85 | $21.23 | 850602 |
| 2022-08-29 | 22.08 | $21.19 | 621900 |
| 2022-08-26 | 22.37 | $21.24 | 644300 |
| 2022-08-25 | 22.69 | $21.89 | 655100 |
| 2022-08-24 | 22.93 | $21.99 | 763192 |
| 2022-08-23 | 23.19 | $22.56 | 703900 |
| 2022-08-22 | 23.38 | $22.44 | 2.1M |
| 2022-08-19 | 23.62 | $22.61 | 441418 |
| 2022-08-18 | 23.87 | $23.28 | 650342 |
| 2022-08-17 | 24.02 | $22.96 | 2.4M |
| 2022-08-16 | 24.26 | $24.03 | 1.1M |
| 2022-08-15 | 24.32 | $24.11 | 1.1M |
| 2022-08-12 | 24.37 | $24.62 | 1.7M |
| 2022-08-11 | 24.31 | $24.48 | 1.1M |
| 2022-08-10 | 24.28 | $24.69 | 559984 |
| 2022-08-09 | 24.20 | $24.31 | 521413 |
| 2022-08-08 | 24.19 | $24.64 | 482440 |
| 2022-08-05 | 24.11 | $23.93 | 468000 |
| 2022-08-04 | 24.16 | $24.14 | 265444 |
| 2022-08-03 | 24.18 | $24.22 | 415800 |
| 2022-08-02 | 24.19 | $23.60 | 625310 |
| 2022-08-01 | 24.33 | $24.33 | 576300 |
| 2022-07-29 | 24.34 | $24.93 | 518314 |
| 2022-07-28 | 24.22 | $24.43 | 382600 |
| 2022-07-27 | 24.19 | $24.46 | 437643 |
| 2022-07-26 | 24.15 | $24.03 | 560514 |
| 2022-07-25 | 24.20 | $24.37 | 631243 |
| 2022-07-22 | 24.18 | $24.39 | 309900 |
| 2022-07-21 | 24.16 | $24.47 | 390917 |
| 2022-07-20 | 24.11 | $24.41 | 698249 |
| 2022-07-19 | 24.08 | $25.11 | 675533 |
| 2022-07-18 | 23.89 | $24.27 | 580624 |
| 2022-07-15 | 23.85 | $23.62 | 510400 |
| 2022-07-14 | 23.94 | $23.22 | 830700 |
| 2022-07-13 | 24.14 | $23.81 | 487200 |
| 2022-07-12 | 24.24 | $24.00 | 449100 |
| 2022-07-11 | 24.33 | $24.12 | 405003 |
| 2022-07-08 | 24.40 | $24.50 | 365500 |
| 2022-07-07 | 24.40 | $24.92 | 553421 |
| 2022-07-06 | 24.32 | $23.82 | 849407 |
| 2022-07-05 | 24.46 | $23.65 | 769600 |
| 2022-07-01 | 24.66 | $25.48 | 409200 |
| 2022-06-30 | 24.50 | $25.11 | 501044 |
| 2022-06-29 | 24.40 | $24.97 | 445119 |
| 2022-06-28 | 24.31 | $25.53 | 849611 |
| 2022-06-27 | 24.10 | $24.97 | 605000 |
| 2022-06-24 | 23.97 | $24.70 | 517418 |
| 2022-06-23 | 23.88 | $23.37 | 622046 |
| 2022-06-22 | 24.06 | $23.20 | 997000 |
| 2022-06-21 | 24.31 | $24.26 | 620700 |
| 2022-06-17 | 24.37 | $23.57 | 703300 |
| 2022-06-16 | 24.60 | $23.44 | 736900 |
| 2022-06-15 | 24.89 | $24.50 | 828131 |
| 2022-06-14 | 25.01 | $23.39 | 1.1M |
| 2022-06-13 | 25.38 | $23.88 | 706300 |
| 2022-06-10 | 25.70 | $24.50 | 749345 |
| 2022-06-09 | 25.95 | $25.66 | 471206 |
| 2022-06-08 | 26.00 | $26.42 | 563828 |
| 2022-06-07 | 25.88 | $26.69 | 686700 |
| 2022-06-06 | 25.70 | $26.80 | 507700 |
| 2022-06-03 | 25.46 | $25.90 | 240700 |
| 2022-06-02 | 25.37 | $26.46 | 333200 |
| 2022-06-01 | 25.15 | $25.74 | 473403 |
| 2022-05-31 | 25.05 | $26.39 | 818900 |
| 2022-05-27 | 24.80 | $26.27 | 309011 |
| 2022-05-26 | 24.53 | $25.66 | 453600 |
| 2022-05-25 | 24.35 | $25.08 | 500500 |
| 2022-05-24 | 24.27 | $25.81 | 537732 |
| 2022-05-23 | 24.03 | $25.75 | 507614 |
| 2022-05-20 | 23.76 | $25.45 | 628205 |
| 2022-05-19 | 23.52 | $24.81 | 558300 |
| 2022-05-18 | 23.39 | $24.48 | 420800 |
| 2022-05-17 | 23.30 | $25.71 | 785800 |
| 2022-05-16 | 22.96 | $24.18 | 810844 |
| 2022-05-13 | 22.89 | $23.88 | 462440 |
| 2022-05-12 | 22.88 | $22.61 | 693222 |
| 2022-05-11 | 23.15 | $22.78 | 1.2M |
| 2022-05-10 | 23.44 | $22.23 | 947041 |
| 2022-05-09 | 23.90 | $22.01 | 716127 |
| 2022-05-06 | 24.49 | $22.99 | 888300 |
| 2022-05-05 | 24.98 | $23.86 | 518900 |
| 2022-05-04 | 25.37 | $25.69 | 545800 |
| 2022-05-03 | 25.44 | $25.34 | 533148 |
| 2022-05-02 | 25.61 | $25.13 | 551956 |
| 2022-04-29 | 25.86 | $25.10 | 531600 |
| 2022-04-28 | 26.16 | $25.63 | 745600 |
| 2022-04-27 | 26.40 | $24.96 | 564100 |
| 2022-04-26 | 26.82 | $24.75 | 693600 |
| 2022-04-25 | 27.37 | $26.10 | 695700 |
| 2022-04-22 | 27.72 | $26.93 | 598102 |
| 2022-04-21 | 27.96 | $27.92 | 483517 |
| 2022-04-20 | 28.03 | $28.23 | 493230 |
| 2022-04-19 | 28.05 | $28.06 | 831600 |
| 2022-04-18 | 28.11 | $27.94 | 363646 |
| 2022-04-14 | 28.21 | $28.00 | 382711 |
| 2022-04-13 | 28.32 | $28.33 | 417500 |
| 2022-04-12 | 28.38 | $27.58 | 505024 |
| 2022-04-11 | 28.61 | $27.46 | 856200 |
| 2022-04-08 | 28.90 | $28.91 | 494300 |
| 2022-04-07 | 28.94 | $28.86 | 362400 |
| 2022-04-06 | 29.00 | $29.20 | 372800 |
| 2022-04-05 | 28.99 | $29.60 | 376223 |
| 2022-04-04 | 28.90 | $29.98 | 305200 |
| 2022-04-01 | 28.72 | $29.82 | 338200 |
| 2022-03-31 | 28.55 | $29.58 | 528300 |
| 2022-03-30 | 28.41 | $29.40 | 382128 |
| 2022-03-29 | 28.28 | $30.14 | 855332 |
| 2022-03-28 | 27.98 | $28.64 | 601100 |
| 2022-03-25 | 27.96 | $28.59 | 1.3M |
| 2022-03-24 | 27.95 | $28.86 | 436100 |
| 2022-03-23 | 27.89 | $28.85 | 339100 |
| 2022-03-22 | 27.82 | $29.87 | 639400 |
| 2022-03-21 | 27.54 | $28.73 | 494100 |
| 2022-03-18 | 27.46 | $28.69 | 434513 |
| 2022-03-17 | 27.39 | $28.67 | 750433 |
| 2022-03-16 | 27.32 | $28.25 | 1.5M |
| 2022-03-15 | 27.33 | $26.61 | 1.4M |
| 2022-03-14 | 27.71 | $27.09 | 825100 |
| 2022-03-11 | 28.06 | $27.60 | 486700 |
| 2022-03-10 | 28.36 | $28.43 | 585911 |
| 2022-03-09 | 28.55 | $29.48 | 978900 |
| 2022-03-08 | 28.56 | $27.29 | 977200 |
| 2022-03-07 | 29.04 | $26.47 | 1.5M |
| 2022-03-04 | 29.78 | $28.42 | 1.7M |
| 2022-03-03 | 30.24 | $29.89 | 1.2M |
| 2022-03-02 | 30.47 | $30.16 | 832243 |
| 2022-03-01 | 30.68 | $28.36 | 668703 |
| 2022-02-28 | 31.32 | $30.23 | 616500 |
| 2022-02-25 | 31.68 | $32.03 | 865121 |
| 2022-02-24 | 31.71 | $30.44 | 691630 |
| 2022-02-23 | 32.10 | $31.43 | 415036 |
| 2022-02-22 | 32.34 | $31.61 | 425809 |
| 2022-02-18 | 32.59 | $31.63 | 296300 |
| 2022-02-17 | 32.88 | $32.34 | 359842 |
| 2022-02-16 | 33.06 | $33.24 | 290705 |
| 2022-02-15 | 33.10 | $32.86 | 293523 |
| 2022-02-14 | 33.22 | $31.99 | 415700 |
| 2022-02-11 | 33.54 | $32.62 | 362700 |
| 2022-02-10 | 33.79 | $33.71 | 375900 |
| 2022-02-09 | 33.86 | $33.95 | 416419 |
| 2022-02-08 | 33.88 | $34.24 | 331100 |
| 2022-02-07 | 33.85 | $34.08 | 292945 |
| 2022-02-04 | 33.85 | $33.53 | 368100 |
| 2022-02-03 | 33.97 | $33.52 | 294014 |
| 2022-02-02 | 34.11 | $34.39 | 655249 |
| 2022-02-01 | 34.10 | $34.04 | 794900 |
| 2022-01-31 | 34.15 | $33.96 | 946025 |
| 2022-01-28 | 34.24 | $33.44 | 305204 |
| 2022-01-27 | 34.45 | $33.56 | 440113 |
| 2022-01-26 | 34.68 | $34.02 | 594400 |
| 2022-01-25 | 34.84 | $33.74 | 1.3M |
| 2022-01-24 | 35.09 | $34.14 | 715800 |
| 2022-01-21 | 35.29 | $35.02 | 621400 |
| 2022-01-20 | 35.34 | $35.64 | 477539 |
| 2022-01-19 | 35.27 | $34.92 | 398400 |
| 2022-01-18 | 35.34 | $35.29 | 484000 |
| 2022-01-14 | 35.34 | $36.30 | 344740 |
| 2022-01-13 | 35.13 | $36.51 | 555300 |
| 2022-01-12 | 34.84 | $35.64 | 397402 |
| 2022-01-11 | 34.69 | $35.83 | 846500 |
| 2022-01-10 | 34.48 | $35.42 | 478526 |
| 2022-01-07 | 34.32 | $35.93 | 252046 |
| 2022-01-06 | 34.02 | $34.92 | 272107 |
| 2022-01-05 | 33.90 | $34.53 | 313926 |
| 2022-01-04 | 33.85 | $35.54 | 315401 |
| 2022-01-03 | 33.57 | $35.19 | 294600 |
| 2021-12-31 | 33.33 | $34.43 | 217723 |
| 2021-12-30 | 33.22 | $34.35 | 439412 |
| 2021-12-29 | 33.12 | $34.37 | 365100 |
| 2021-12-28 | 33.00 | $34.19 | 237412 |
| 2021-12-27 | 32.90 | $34.20 | 234947 |
| 2021-12-23 | 32.80 | $33.95 | 265617 |
| 2021-12-22 | 32.75 | $33.77 | 288200 |
| 2021-12-21 | 32.73 | $33.02 | 479439 |
| 2021-12-20 | 32.88 | $32.31 | 388308 |
| 2021-12-17 | 33.21 | $33.53 | 920113 |
| 2021-12-16 | 33.35 | $33.81 | 2.0M |
| 2021-12-15 | 33.46 | $33.75 | 335100 |
| 2021-12-14 | 33.62 | $33.51 | 388707 |
| 2021-12-13 | 33.86 | $33.72 | 534636 |
| 2021-12-10 | 34.10 | $34.38 | 521500 |
| 2021-12-09 | 34.26 | $34.67 | 689600 |
| 2021-12-08 | 34.39 | $34.95 | 412227 |
| 2021-12-07 | 34.50 | $34.86 | 470700 |
| 2021-12-06 | 34.65 | $34.27 | 425200 |
| 2021-12-03 | 34.97 | $33.58 | 438800 |
| 2021-12-02 | 35.49 | $33.88 | 2.0M |
| 2021-12-01 | 36.04 | $33.56 | 661300 |
| 2021-11-30 | 36.76 | $33.79 | 610600 |
| 2021-11-29 | 37.56 | $34.66 | 775500 |
| 2021-11-26 | 38.30 | $34.79 | 427700 |
| 2021-11-24 | 39.14 | $38.11 | 163718 |
| 2021-11-23 | 39.43 | $38.45 | 136300 |
| 2021-11-22 | 39.69 | $38.21 | 206000 |
| 2021-11-19 | 40.04 | $38.89 | 139700 |
| 2021-11-18 | 40.31 | $39.63 | 151800 |
| 2021-11-17 | 40.46 | $40.15 | 102700 |
| 2021-11-16 | 40.54 | $40.20 | 169300 |
| 2021-11-15 | 40.61 | $40.42 | 118825 |
| 2021-11-12 | 40.65 | $40.55 | 138500 |
| 2021-11-11 | 40.66 | $40.26 | 160000 |
| 2021-11-10 | 40.75 | $40.21 | 149942 |
| 2021-11-09 | 40.85 | $40.40 | 145232 |
| 2021-11-08 | 40.93 | $40.67 | 161102 |
| 2021-11-05 | 40.96 | $39.95 | 444800 |
| 2021-11-04 | 41.15 | $40.21 | 809243 |
| 2021-11-03 | 41.32 | $41.03 | 142600 |
| 2021-11-02 | 41.34 | $40.79 | 146341 |
| 2021-11-01 | 41.40 | $41.67 | 100602 |
| 2021-10-29 | 41.29 | $41.30 | 136736 |
| 2021-10-28 | 41.24 | $41.69 | 131546 |
| 2021-10-27 | 41.10 | $41.42 | 91700 |
| 2021-10-26 | 40.99 | $41.57 | 197018 |
| 2021-10-25 | 40.82 | $40.94 | 107940 |
| 2021-10-22 | 40.76 | $40.89 | 150614 |
| 2021-10-21 | 40.70 | $40.70 | 175113 |
| 2021-10-20 | 40.66 | $40.55 | 253540 |
| 2021-10-19 | 40.66 | $40.95 | 269200 |
| 2021-10-18 | 40.56 | $40.05 | 302100 |
| 2021-10-15 | 40.64 | $40.82 | 328300 |
| 2021-10-14 | 40.56 | $40.57 | 287900 |
| 2021-10-13 | 40.53 | $40.21 | 406400 |
| 2021-10-12 | 40.56 | $40.32 | 295600 |
| 2021-10-11 | 40.57 | $40.78 | 132200 |
| 2021-10-08 | 40.49 | $41.38 | 437434 |
| 2021-10-07 | 40.26 | $42.05 | 1.2M |
| 2021-10-06 | 39.86 | $41.31 | 838200 |
| 2021-10-05 | 39.54 | $40.85 | 2.7M |
| 2021-10-04 | 39.27 | $40.23 | 2.5M |
| 2021-10-01 | 39.09 | $39.69 | 120211 |
| 2021-09-30 | 39.00 | $39.18 | 111948 |
| 2021-09-29 | 39.00 | $38.96 | 106223 |
| 2021-09-28 | 39.05 | $38.53 | 185115 |
| 2021-09-27 | 39.21 | $39.49 | 142500 |
| 2021-09-24 | 39.18 | $38.31 | 138700 |
| 2021-09-23 | 39.40 | $38.39 | 224027 |
| 2021-09-22 | 39.64 | $38.55 | 202611 |
| 2021-09-21 | 39.89 | $37.26 | 232020 |
| 2021-09-20 | 40.45 | $36.38 | 326554 |
| 2021-09-17 | 41.29 | $39.93 | 151553 |
| 2021-09-16 | 41.50 | $40.86 | 192093 |
| 2021-09-15 | 41.55 | $40.68 | 107241 |
| 2021-09-14 | 41.65 | $40.25 | 114400 |
| 2021-09-13 | 41.84 | $41.13 | 123015 |
| 2021-09-10 | 41.87 | $40.72 | 250760 |
| 2021-09-09 | 41.99 | $40.68 | 529129 |
| 2021-09-08 | 42.13 | $42.29 | 134867 |
| 2021-09-07 | 41.95 | $42.68 | 110050 |
| 2021-09-03 | 41.64 | $42.78 | 107856 |
| 2021-09-02 | 41.26 | $42.67 | 203445 |
| 2021-09-01 | 40.83 | $41.08 | 397823 |
| 2021-08-31 | 40.67 | $40.37 | 226502 |
| 2021-08-30 | 40.62 | $40.78 | 108590 |
| 2021-08-27 | 40.47 | $40.95 | 91174 |
| 2021-08-26 | 40.26 | $40.73 | 145086 |
| 2021-08-25 | 40.06 | $41.29 | 165766 |
| 2021-08-24 | 39.70 | $40.79 | 167489 |
| 2021-08-23 | 39.38 | $40.08 | 229815 |
| 2021-08-20 | 39.15 | $38.79 | 141729 |
| 2021-08-19 | 39.16 | $38.61 | 153567 |
| 2021-08-18 | 39.21 | $39.15 | 147578 |
| 2021-08-17 | 39.14 | $39.15 | 238371 |
| 2021-08-16 | 39.06 | $39.50 | 400846 |
| 2021-08-13 | 38.89 | $41.08 | 374305 |
| 2021-08-12 | 38.35 | $40.13 | 259983 |
| 2021-08-11 | 37.93 | $40.11 | 276792 |
| 2021-08-10 | 37.44 | $39.17 | 430535 |
| 2021-08-09 | 37.07 | $38.33 | 117516 |
| 2021-08-06 | 36.82 | $38.34 | 174798 |
| 2021-08-05 | 36.53 | $37.66 | 110927 |
| 2021-08-04 | 36.33 | $37.42 | 156331 |
| 2021-08-03 | 36.16 | $37.33 | 215304 |
| 2021-08-02 | 35.98 | $36.43 | 254431 |
| 2021-07-30 | 35.97 | $36.33 | 380125 |
| 2021-07-29 | 35.98 | $37.29 | 238120 |
| 2021-07-28 | 35.80 | $36.43 | 193961 |
| 2021-07-27 | 35.77 | $36.14 | 235266 |
| 2021-07-26 | 35.81 | $36.86 | 489954 |
| 2021-07-23 | 35.70 | $36.49 | 951257 |
| 2021-07-22 | 35.66 | $36.16 | 395893 |
| 2021-07-21 | 35.69 | $36.61 | 618809 |
| 2021-07-20 | 35.64 | $34.99 | 256028 |
| 2021-07-19 | 35.93 | $34.61 | 386727 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
28.64
2026-07-16
Close Price
$28.60
Vol: 888688
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.83
Average
25.67
Maximum
42.73
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.64 | $28.60 | 888688 |
| 2026-07-15 | 28.51 | $29.08 | 763344 |
| 2026-07-14 | 28.18 | $28.59 | 776600 |
| 2026-07-13 | 27.93 | $28.40 | 959900 |
| 2026-07-10 | 27.69 | $28.13 | 480039 |
| 2026-07-09 | 27.47 | $27.76 | 489300 |
| 2026-07-08 | 27.32 | $27.36 | 721400 |
| 2026-07-07 | 27.27 | $27.65 | 586900 |
| 2026-07-06 | 27.11 | $28.13 | 673600 |
| 2026-07-02 | 26.76 | $27.56 | 813418 |
| 2026-07-01 | 26.53 | $27.69 | 809417 |
| 2026-06-30 | 26.21 | $26.81 | 785100 |
| 2026-06-29 | 26.11 | $26.63 | 782351 |
| 2026-06-26 | 26.05 | $26.62 | 872500 |
| 2026-06-25 | 26.00 | $26.65 | 932044 |
| 2026-06-24 | 25.94 | $26.24 | 1.1M |
| 2026-06-23 | 26.01 | $26.72 | 1.2M |
| 2026-06-22 | 25.96 | $27.02 | 1.2M |
| 2026-06-18 | 25.82 | $26.79 | 1.3M |
| 2026-06-17 | 25.73 | $26.79 | 1.5M |
| 2026-06-16 | 25.65 | $27.10 | 1.2M |
| 2026-06-15 | 25.48 | $27.14 | 3.0M |
| 2026-06-12 | 25.28 | $26.58 | 1.3M |
| 2026-06-11 | 25.24 | $26.04 | 2.0M |
| 2026-06-10 | 25.39 | $25.01 | 2.0M |
| 2026-06-09 | 25.92 | $24.98 | 1.7M |
| 2026-06-08 | 26.61 | $25.58 | 2.0M |
| 2026-06-05 | 27.29 | $25.49 | 3.0M |
| 2026-06-04 | 28.16 | $26.11 | 2.9M |
| 2026-06-03 | 29.04 | $28.56 | 2.7M |
| 2026-06-02 | 29.34 | $29.09 | 673000 |
| 2026-06-01 | 29.56 | $28.81 | 971200 |
| 2026-05-29 | 29.92 | $28.76 | 1.2M |
| 2026-05-28 | 30.37 | $29.25 | 1.2M |
| 2026-05-27 | 30.78 | $30.15 | 1.6M |
| 2026-05-26 | 30.98 | $30.76 | 1.4M |
| 2026-05-22 | 31.04 | $30.47 | 501000 |
| 2026-05-21 | 31.20 | $31.25 | 448320 |
| 2026-05-20 | 31.14 | $31.25 | 1.1M |
| 2026-05-19 | 31.07 | $30.31 | 793513 |
| 2026-05-18 | 31.28 | $30.87 | 541900 |
| 2026-05-15 | 31.34 | $30.59 | 576601 |
| 2026-05-14 | 31.51 | $31.46 | 548100 |
| 2026-05-13 | 31.43 | $31.57 | 1.1M |
| 2026-05-12 | 31.29 | $31.00 | 567818 |
| 2026-05-11 | 31.29 | $31.32 | 465100 |
| 2026-05-08 | 31.19 | $31.21 | 537501 |
| 2026-05-07 | 31.09 | $31.63 | 684320 |
| 2026-05-06 | 30.83 | $32.36 | 1.1M |
| 2026-05-05 | 30.28 | $30.24 | 1.2M |
| 2026-05-04 | 30.27 | $29.23 | 963225 |
| 2026-05-01 | 30.58 | $30.17 | 546100 |
| 2026-04-30 | 30.66 | $30.23 | 776300 |
| 2026-04-29 | 30.74 | $29.89 | 763500 |
| 2026-04-28 | 30.93 | $30.48 | 464037 |
| 2026-04-27 | 30.97 | $30.58 | 518000 |
| 2026-04-24 | 30.98 | $30.72 | 630807 |
| 2026-04-23 | 30.94 | $30.37 | 919217 |
| 2026-04-22 | 30.99 | $30.76 | 1.1M |
| 2026-04-21 | 30.93 | $30.51 | 749233 |
| 2026-04-20 | 30.92 | $30.68 | 559545 |
| 2026-04-17 | 30.84 | $30.90 | 724800 |
| 2026-04-16 | 30.67 | $30.51 | 464600 |
| 2026-04-15 | 30.57 | $30.84 | 845100 |
| 2026-04-14 | 30.34 | $30.87 | 642600 |
| 2026-04-13 | 30.05 | $30.64 | 1.5M |
| 2026-04-10 | 29.75 | $30.30 | 567100 |
| 2026-04-09 | 29.50 | $30.52 | 518400 |
| 2026-04-08 | 29.12 | $30.43 | 997100 |
| 2026-04-07 | 28.69 | $29.15 | 1.0M |
| 2026-04-06 | 28.58 | $29.24 | 404414 |
| 2026-04-02 | 28.41 | $29.04 | 792216 |
| 2026-04-01 | 28.28 | $29.28 | 1.3M |
| 2026-03-31 | 28.05 | $28.43 | 2.0M |
| 2026-03-30 | 28.06 | $27.38 | 1.8M |
| 2026-03-27 | 28.40 | $27.78 | 1.2M |
| 2026-03-26 | 28.70 | $28.92 | 658939 |
| 2026-03-25 | 28.72 | $29.67 | 1.0M |
| 2026-03-24 | 28.51 | $28.88 | 683149 |
| 2026-03-23 | 28.52 | $28.98 | 1.1M |
| 2026-03-20 | 28.51 | $28.52 | 1.1M |
| 2026-03-19 | 28.65 | $28.94 | 1.2M |
| 2026-03-18 | 28.70 | $28.57 | 1.2M |
| 2026-03-17 | 28.89 | $29.54 | 610102 |
| 2026-03-16 | 28.82 | $29.39 | 688512 |
| 2026-03-13 | 28.80 | $28.64 | 1.1M |
| 2026-03-12 | 29.03 | $29.08 | 975208 |
| 2026-03-11 | 29.18 | $29.82 | 837706 |
| 2026-03-10 | 29.14 | $29.67 | 861700 |
| 2026-03-09 | 29.16 | $29.22 | 1.0M |
| 2026-03-06 | 29.33 | $28.89 | 966408 |
| 2026-03-05 | 29.65 | $29.54 | 1.1M |
| 2026-03-04 | 29.86 | $29.92 | 1.2M |
| 2026-03-03 | 29.99 | $29.47 | 996708 |
| 2026-03-02 | 30.31 | $30.32 | 881448 |
| 2026-02-27 | 30.44 | $30.75 | 713141 |
| 2026-02-26 | 30.48 | $31.33 | 537300 |
| 2026-02-25 | 30.34 | $31.16 | 954333 |
| 2026-02-24 | 30.24 | $30.38 | 703835 |
| 2026-02-23 | 30.37 | $30.43 | 687341 |
| 2026-02-20 | 30.53 | $31.01 | 669700 |
| 2026-02-19 | 30.54 | $30.37 | 843140 |
| 2026-02-18 | 30.78 | $30.84 | 1.7M |
| 2026-02-17 | 30.92 | $30.31 | 887376 |
| 2026-02-13 | 31.27 | $29.53 | 1.6M |
| 2026-02-12 | 31.96 | $29.78 | 1.8M |
| 2026-02-11 | 32.71 | $32.08 | 1.5M |
| 2026-02-10 | 32.90 | $32.37 | 590018 |
| 2026-02-09 | 33.04 | $32.70 | 807246 |
| 2026-02-06 | 33.09 | $32.63 | 790746 |
| 2026-02-05 | 33.17 | $32.03 | 1.5M |
| 2026-02-04 | 33.45 | $33.59 | 1.6M |
| 2026-02-03 | 33.28 | $33.50 | 775145 |
| 2026-02-02 | 33.10 | $33.30 | 728700 |
| 2026-01-30 | 32.93 | $32.99 | 1.1M |
| 2026-01-29 | 32.82 | $33.61 | 1.2M |
| 2026-01-28 | 32.47 | $33.14 | 2.3M |
| 2026-01-27 | 32.19 | $32.77 | 682705 |
| 2026-01-26 | 31.96 | $32.15 | 532500 |
| 2026-01-23 | 31.87 | $31.61 | 654004 |
| 2026-01-22 | 31.93 | $31.75 | 1.1M |
| 2026-01-21 | 31.95 | $31.40 | 1.8M |
| 2026-01-20 | 32.09 | $31.47 | 491216 |
| 2026-01-16 | 32.22 | $32.08 | 472625 |
| 2026-01-15 | 32.18 | $31.88 | 512100 |
| 2026-01-14 | 32.18 | $32.13 | 690000 |
| 2026-01-13 | 32.10 | $31.66 | 453600 |
| 2026-01-12 | 32.14 | $31.84 | 410237 |
| 2026-01-09 | 32.12 | $31.50 | 558139 |
| 2026-01-08 | 32.19 | $31.60 | 653936 |
| 2026-01-07 | 32.23 | $31.64 | 874000 |
| 2026-01-06 | 32.26 | $32.42 | 938848 |
| 2026-01-05 | 32.03 | $32.25 | 704874 |
| 2026-01-02 | 31.79 | $31.64 | 714800 |
| 2025-12-31 | 31.68 | $31.12 | 394500 |
| 2025-12-30 | 31.69 | $31.34 | 533900 |
| 2025-12-29 | 31.63 | $31.29 | 755392 |
| 2025-12-26 | 31.55 | $31.64 | 220401 |
| 2025-12-24 | 31.33 | $31.60 | 207912 |
| 2025-12-23 | 31.06 | $31.45 | 521300 |
| 2025-12-22 | 30.76 | $31.37 | 603618 |
| 2025-12-19 | 30.41 | $30.84 | 654128 |
| 2025-12-18 | 30.15 | $30.51 | 670000 |
| 2025-12-17 | 29.92 | $30.15 | 609600 |
| 2025-12-16 | 29.75 | $29.90 | 754984 |
| 2025-12-15 | 29.62 | $29.95 | 788140 |
| 2025-12-12 | 29.43 | $29.10 | 599702 |
| 2025-12-11 | 29.46 | $29.54 | 843742 |
| 2025-12-10 | 29.36 | $29.23 | 876400 |
| 2025-12-09 | 29.32 | $29.20 | 459423 |
| 2025-12-08 | 29.28 | $29.23 | 587731 |
| 2025-12-05 | 29.22 | $29.01 | 555100 |
| 2025-12-04 | 29.20 | $29.31 | 914249 |
| 2025-12-03 | 29.08 | $29.80 | 761942 |
| 2025-12-02 | 28.77 | $29.32 | 627716 |
| 2025-12-01 | 28.55 | $28.96 | 754827 |
| 2025-11-28 | 28.38 | $29.18 | 387231 |
| 2025-11-26 | 28.10 | $28.78 | 744524 |
| 2025-11-25 | 27.90 | $28.26 | 998799 |
| 2025-11-24 | 27.81 | $27.59 | 1.8M |
| 2025-11-21 | 27.92 | $27.74 | 991500 |
| 2025-11-20 | 28.00 | $27.29 | 996912 |
| 2025-11-19 | 28.24 | $27.45 | 1.3M |
| 2025-11-18 | 28.49 | $27.75 | 1.7M |
| 2025-11-17 | 28.69 | $28.01 | 843946 |
| 2025-11-14 | 28.84 | $28.55 | 1.1M |
| 2025-11-13 | 28.86 | $28.66 | 1.3M |
| 2025-11-12 | 28.83 | $28.99 | 867411 |
| 2025-11-11 | 28.69 | $28.87 | 935112 |
| 2025-11-10 | 28.55 | $28.74 | 947000 |
| 2025-11-07 | 28.41 | $28.56 | 774314 |
| 2025-11-06 | 28.29 | $28.57 | 1.0M |
| 2025-11-05 | 28.14 | $28.49 | 1.1M |
| 2025-11-04 | 27.99 | $28.05 | 1.2M |
| 2025-11-03 | 27.93 | $28.28 | 725921 |
| 2025-10-31 | 27.78 | $27.86 | 880600 |
| 2025-10-30 | 27.73 | $28.05 | 1.1M |
| 2025-10-29 | 27.61 | $27.81 | 1.0M |
| 2025-10-28 | 27.54 | $28.23 | 796444 |
| 2025-10-27 | 27.32 | $27.92 | 2.5M |
| 2025-10-24 | 27.15 | $27.64 | 2.8M |
| 2025-10-23 | 27.03 | $27.33 | 904713 |
| 2025-10-22 | 26.99 | $27.32 | 782015 |
| 2025-10-21 | 26.95 | $27.03 | 489600 |
| 2025-10-20 | 26.99 | $27.00 | 716900 |
| 2025-10-17 | 27.05 | $26.80 | 658919 |
| 2025-10-16 | 27.19 | $26.81 | 698100 |
| 2025-10-15 | 27.37 | $27.43 | 708422 |
| 2025-10-14 | 27.38 | $27.56 | 2.1M |
| 2025-10-13 | 27.36 | $27.10 | 708900 |
| 2025-10-10 | 27.48 | $26.76 | 1.3M |
| 2025-10-09 | 27.74 | $27.11 | 690716 |
| 2025-10-08 | 27.94 | $27.89 | 574600 |
| 2025-10-07 | 27.93 | $27.95 | 1.2M |
| 2025-10-06 | 27.90 | $27.99 | 613828 |
| 2025-10-03 | 27.85 | $27.36 | 616756 |
| 2025-10-02 | 27.98 | $27.48 | 1.9M |
| 2025-10-01 | 28.09 | $28.12 | 747708 |
| 2025-09-30 | 28.03 | $27.99 | 921500 |
| 2025-09-29 | 27.98 | $28.15 | 620634 |
| 2025-09-26 | 27.87 | $27.74 | 902100 |
| 2025-09-25 | 27.86 | $27.52 | 1.2M |
| 2025-09-24 | 27.91 | $27.73 | 684146 |
| 2025-09-23 | 27.90 | $27.58 | 684300 |
| 2025-09-22 | 27.93 | $27.83 | 798600 |
| 2025-09-19 | 27.87 | $27.56 | 792642 |
| 2025-09-18 | 27.88 | $28.12 | 1.1M |
| 2025-09-17 | 27.71 | $27.82 | 1.4M |
| 2025-09-16 | 27.59 | $27.08 | 1.5M |
| 2025-09-15 | 27.67 | $28.10 | 711901 |
| 2025-09-12 | 27.44 | $27.85 | 667207 |
| 2025-09-11 | 27.23 | $28.04 | 557746 |
| 2025-09-10 | 26.90 | $27.80 | 917561 |
| 2025-09-09 | 26.58 | $26.72 | 755140 |
| 2025-09-08 | 26.52 | $26.77 | 572300 |
| 2025-09-05 | 26.44 | $26.39 | 894537 |
| 2025-09-04 | 26.45 | $26.44 | 834447 |
| 2025-09-03 | 26.45 | $26.10 | 895000 |
| 2025-09-02 | 26.56 | $26.23 | 769445 |
| 2025-08-29 | 26.64 | $26.60 | 1.1M |
| 2025-08-28 | 26.62 | $26.23 | 713700 |
| 2025-08-27 | 26.71 | $25.87 | 895559 |
| 2025-08-26 | 26.93 | $26.32 | 635500 |
| 2025-08-25 | 27.05 | $26.76 | 502117 |
| 2025-08-22 | 27.04 | $27.06 | 611806 |
| 2025-08-21 | 26.93 | $27.01 | 752243 |
| 2025-08-20 | 26.80 | $26.71 | 695900 |
| 2025-08-19 | 26.73 | $26.56 | 746244 |
| 2025-08-18 | 26.69 | $26.51 | 1.2M |
| 2025-08-15 | 26.64 | $26.66 | 632147 |
| 2025-08-14 | 26.52 | $26.96 | 601900 |
| 2025-08-13 | 26.28 | $26.74 | 693247 |
| 2025-08-12 | 26.04 | $26.47 | 935035 |
| 2025-08-11 | 25.84 | $26.00 | 606015 |
| 2025-08-08 | 25.73 | $25.91 | 576834 |
| 2025-08-07 | 25.62 | $25.96 | 865185 |
| 2025-08-06 | 25.47 | $25.96 | 797430 |
| 2025-08-05 | 25.28 | $25.55 | 616060 |
| 2025-08-04 | 25.18 | $25.32 | 796364 |
| 2025-08-01 | 25.13 | $25.02 | 1.7M |
| 2025-07-31 | 25.15 | $25.52 | 2.1M |
| 2025-07-30 | 25.03 | $24.80 | 1.3M |
| 2025-07-29 | 25.10 | $25.18 | 687822 |
| 2025-07-28 | 25.06 | $25.05 | 529912 |
| 2025-07-25 | 25.05 | $25.23 | 543400 |
| 2025-07-24 | 24.99 | $25.16 | 570415 |
| 2025-07-23 | 24.93 | $25.23 | 796352 |
| 2025-07-22 | 24.83 | $24.91 | 706937 |
| 2025-07-21 | 24.81 | $24.74 | 723334 |
| 2025-07-18 | 24.84 | $24.65 | 611923 |
| 2025-07-17 | 24.90 | $24.70 | 754111 |
| 2025-07-16 | 24.96 | $24.77 | 926534 |
| 2025-07-15 | 25.00 | $24.74 | 930622 |
| 2025-07-14 | 25.06 | $25.13 | 955400 |
| 2025-07-11 | 25.00 | $24.71 | 610878 |
| 2025-07-10 | 25.06 | $25.03 | 786612 |
| 2025-07-09 | 25.02 | $24.78 | 1.1M |
| 2025-07-08 | 25.05 | $25.12 | 1.8M |
| 2025-07-07 | 24.97 | $24.27 | 1.3M |
| 2025-07-03 | 25.14 | $24.88 | 626600 |
| 2025-07-02 | 25.14 | $24.75 | 985553 |
| 2025-07-01 | 25.18 | $24.80 | 913454 |
| 2025-06-30 | 25.20 | $25.02 | 1.2M |
| 2025-06-27 | 25.14 | $25.20 | 1.1M |
| 2025-06-26 | 25.01 | $25.49 | 1.2M |
| 2025-06-25 | 24.74 | $25.08 | 1.2M |
| 2025-06-24 | 24.54 | $24.85 | 1.1M |
| 2025-06-23 | 24.35 | $24.36 | 958600 |
| 2025-06-20 | 24.28 | $23.98 | 1.2M |
| 2025-06-18 | 24.30 | $23.93 | 1.3M |
| 2025-06-17 | 24.33 | $24.17 | 1.8M |
| 2025-06-16 | 24.28 | $24.50 | 1.0M |
| 2025-06-13 | 24.12 | $23.96 | 1.0M |
| 2025-06-12 | 24.07 | $24.31 | 1.0M |
| 2025-06-11 | 23.90 | $24.31 | 1.3M |
| 2025-06-10 | 23.69 | $23.79 | 2.4M |
| 2025-06-09 | 23.58 | $23.86 | 692000 |
| 2025-06-06 | 23.42 | $23.73 | 582200 |
| 2025-06-05 | 23.27 | $23.47 | 746339 |
| 2025-06-04 | 23.15 | $23.17 | 477000 |
| 2025-06-03 | 23.10 | $23.17 | 529431 |
| 2025-06-02 | 23.03 | $23.06 | 535000 |
| 2025-05-30 | 22.98 | $22.84 | 695600 |
| 2025-05-29 | 22.98 | $22.88 | 746300 |
| 2025-05-28 | 22.96 | $22.48 | 576914 |
| 2025-05-27 | 23.06 | $22.70 | 482100 |
| 2025-05-23 | 23.10 | $22.44 | 939600 |
| 2025-05-22 | 23.23 | $22.60 | 1.5M |
| 2025-05-21 | 23.32 | $22.74 | 618426 |
| 2025-05-20 | 23.38 | $23.13 | 509244 |
| 2025-05-19 | 23.31 | $23.27 | 428051 |
| 2025-05-16 | 23.17 | $23.14 | 420000 |
| 2025-05-15 | 23.04 | $23.28 | 483221 |
| 2025-05-14 | 22.82 | $22.98 | 912600 |
| 2025-05-13 | 22.63 | $23.09 | 1.2M |
| 2025-05-12 | 22.36 | $22.91 | 1.3M |
| 2025-05-09 | 22.07 | $22.20 | 636636 |
| 2025-05-08 | 21.94 | $21.88 | 838600 |
| 2025-05-07 | 21.88 | $22.04 | 732000 |
| 2025-05-06 | 21.74 | $21.69 | 492169 |
| 2025-05-05 | 21.68 | $21.78 | 463300 |
| 2025-05-02 | 21.57 | $21.83 | 1.1M |
| 2025-05-01 | 21.41 | $21.21 | 1.1M |
| 2025-04-30 | 21.41 | $21.25 | 666600 |
| 2025-04-29 | 21.38 | $21.69 | 417400 |
| 2025-04-28 | 21.21 | $21.65 | 530812 |
| 2025-04-25 | 21.00 | $21.43 | 739769 |
| 2025-04-24 | 20.82 | $21.71 | 655323 |
| 2025-04-23 | 20.50 | $21.23 | 862848 |
| 2025-04-22 | 20.26 | $20.98 | 929000 |
| 2025-04-21 | 20.05 | $20.49 | 532100 |
| 2025-04-17 | 19.94 | $20.74 | 1.4M |
| 2025-04-16 | 19.74 | $20.22 | 891303 |
| 2025-04-15 | 19.66 | $20.21 | 825500 |
| 2025-04-14 | 19.57 | $20.12 | 1.2M |
| 2025-04-11 | 19.49 | $19.54 | 2.4M |
| 2025-04-10 | 19.58 | $19.13 | 2.1M |
| 2025-04-09 | 19.82 | $19.66 | 2.2M |
| 2025-04-08 | 19.96 | $18.03 | 2.0M |
| 2025-04-07 | 20.64 | $18.59 | 2.0M |
| 2025-04-04 | 21.28 | $19.23 | 1.8M |
| 2025-04-03 | 21.86 | $20.92 | 1.3M |
| 2025-04-02 | 22.01 | $21.84 | 615872 |
| 2025-04-01 | 21.89 | $21.57 | 923427 |
| 2025-03-31 | 21.82 | $21.50 | 901736 |
| 2025-03-28 | 21.74 | $21.43 | 1.0M |
| 2025-03-27 | 21.64 | $21.92 | 1.1M |
| 2025-03-26 | 21.35 | $21.43 | 1.1M |
| 2025-03-25 | 21.15 | $21.45 | 863426 |
| 2025-03-24 | 20.87 | $21.25 | 1.0M |
| 2025-03-21 | 20.58 | $20.67 | 1.2M |
| 2025-03-20 | 20.40 | $20.71 | 1.1M |
| 2025-03-19 | 20.16 | $20.01 | 1.2M |
| 2025-03-18 | 20.08 | $20.21 | 706106 |
| 2025-03-17 | 19.90 | $20.20 | 631204 |
| 2025-03-14 | 19.67 | $19.68 | 813917 |
| 2025-03-13 | 19.55 | $19.18 | 634145 |
| 2025-03-12 | 19.55 | $19.38 | 977043 |
| 2025-03-11 | 19.47 | $19.10 | 995028 |
| 2025-03-10 | 19.46 | $19.14 | 779200 |
| 2025-03-07 | 19.42 | $19.64 | 917700 |
| 2025-03-06 | 19.20 | $19.22 | 956300 |
| 2025-03-05 | 19.06 | $19.61 | 1.0M |
| 2025-03-04 | 18.75 | $18.53 | 1.7M |
| 2025-03-03 | 18.70 | $18.59 | 1.2M |
| 2025-02-28 | 18.62 | $18.39 | 1.1M |
| 2025-02-27 | 18.57 | $18.31 | 796000 |
| 2025-02-26 | 18.52 | $18.45 | 750331 |
| 2025-02-25 | 18.41 | $18.08 | 770008 |
| 2025-02-24 | 18.38 | $17.89 | 695002 |
| 2025-02-21 | 18.40 | $17.99 | 691505 |
| 2025-02-20 | 18.37 | $18.17 | 600000 |
| 2025-02-19 | 18.27 | $17.92 | 818926 |
| 2025-02-18 | 18.22 | $18.40 | 649927 |
| 2025-02-14 | 17.99 | $18.31 | 792100 |
| 2025-02-13 | 17.73 | $18.32 | 1.1M |
| 2025-02-12 | 17.39 | $18.17 | 1.5M |
| 2025-02-11 | 17.03 | $17.05 | 596000 |
| 2025-02-10 | 16.93 | $16.99 | 764211 |
| 2025-02-07 | 16.82 | $16.61 | 1.6M |
| 2025-02-06 | 16.81 | $16.81 | 823100 |
| 2025-02-05 | 16.72 | $16.46 | 754046 |
| 2025-02-04 | 16.72 | $16.64 | 1.1M |
| 2025-02-03 | 16.66 | $16.36 | 1.2M |
| 2025-01-31 | 16.66 | $16.63 | 746800 |
| 2025-01-30 | 16.58 | $17.18 | 1.1M |
| 2025-01-29 | 16.29 | $16.63 | 923000 |
| 2025-01-28 | 16.12 | $16.38 | 764303 |
| 2025-01-27 | 15.98 | $16.49 | 1.7M |
| 2025-01-24 | 15.78 | $16.29 | 1.3M |
| 2025-01-23 | 15.60 | $16.10 | 1.3M |
| 2025-01-22 | 15.44 | $15.95 | 1.0M |
| 2025-01-21 | 15.29 | $16.10 | 2.1M |
| 2025-01-17 | 15.06 | $15.84 | 1.1M |
| 2025-01-16 | 14.88 | $15.28 | 1.6M |
| 2025-01-15 | 14.83 | $15.03 | 1.1M |
| 2025-01-14 | 14.87 | $14.74 | 1.3M |
| 2025-01-13 | 15.01 | $14.54 | 1.3M |
| 2025-01-10 | 15.24 | $14.64 | 1.1M |
| 2025-01-08 | 15.51 | $15.18 | 1.2M |
| 2025-01-07 | 15.67 | $15.73 | 1.1M |
| 2025-01-06 | 15.69 | $15.75 | 1.3M |
| 2025-01-03 | 15.71 | $15.52 | 809500 |
| 2025-01-02 | 15.82 | $15.70 | 595300 |
| 2024-12-31 | 15.89 | $15.94 | 679309 |
| 2024-12-30 | 15.91 | $15.85 | 575200 |
| 2024-12-27 | 15.96 | $15.96 | 881905 |
| 2024-12-26 | 15.98 | $16.14 | 802512 |
| 2024-12-24 | 15.97 | $16.02 | 319915 |
| 2024-12-23 | 15.98 | $15.97 | 771420 |
| 2024-12-20 | 16.03 | $15.75 | 874800 |
| 2024-12-19 | 16.15 | $15.66 | 943600 |
| 2024-12-18 | 16.33 | $15.60 | 878000 |
| 2024-12-17 | 16.57 | $16.13 | 693700 |
| 2024-12-16 | 16.69 | $16.12 | 1.3M |
| 2024-12-13 | 16.84 | $16.39 | 560500 |
| 2024-12-12 | 16.93 | $16.71 | 659642 |
| 2024-12-11 | 16.95 | $17.12 | 524600 |
| 2024-12-10 | 16.83 | $17.05 | 831511 |
| 2024-12-09 | 16.70 | $17.27 | 1.1M |
| 2024-12-06 | 16.48 | $16.83 | 767400 |
| 2024-12-05 | 16.34 | $16.70 | 822332 |
| 2024-12-04 | 16.22 | $16.42 | 562030 |
| 2024-12-03 | 16.17 | $16.26 | 910600 |
| 2024-12-02 | 16.15 | $16.57 | 1.1M |
| 2024-11-29 | 16.03 | $16.35 | 491700 |
| 2024-11-27 | 15.96 | $16.33 | 579945 |
| 2024-11-26 | 15.88 | $16.10 | 1.3M |
| 2024-11-25 | 15.87 | $16.37 | 1.2M |
| 2024-11-22 | 15.77 | $15.93 | 1.1M |
| 2024-11-21 | 15.79 | $16.06 | 1.1M |
| 2024-11-20 | 15.79 | $16.03 | 1.3M |
| 2024-11-19 | 15.80 | $15.84 | 1.1M |
| 2024-11-18 | 15.88 | $16.18 | 994622 |
| 2024-11-15 | 15.87 | $16.13 | 1.4M |
| 2024-11-14 | 15.89 | $15.85 | 1.2M |
| 2024-11-13 | 16.01 | $15.52 | 1.6M |
| 2024-11-12 | 16.27 | $15.56 | 1.7M |
| 2024-11-11 | 16.58 | $16.39 | 917845 |
| 2024-11-08 | 16.70 | $16.51 | 890400 |
| 2024-11-07 | 16.81 | $17.47 | 1.1M |
| 2024-11-06 | 16.64 | $17.15 | 882707 |
| 2024-11-05 | 16.54 | $16.90 | 901400 |
| 2024-11-04 | 16.50 | $16.70 | 1.2M |
| 2024-11-01 | 16.53 | $16.57 | 1.8M |
| 2024-10-31 | 16.60 | $16.58 | 2.2M |
| 2024-10-30 | 16.70 | $16.63 | 1.3M |
| 2024-10-29 | 16.81 | $16.81 | 1.4M |
| 2024-10-28 | 16.89 | $16.90 | 2.8M |
| 2024-10-25 | 16.96 | $16.65 | 1.4M |
| 2024-10-24 | 17.14 | $16.99 | 1.4M |
| 2024-10-23 | 17.24 | $16.95 | 1.1M |
| 2024-10-22 | 17.39 | $17.11 | 932100 |
| 2024-10-21 | 17.52 | $17.10 | 930605 |
| 2024-10-18 | 17.69 | $17.64 | 1.0M |
| 2024-10-17 | 17.71 | $17.10 | 2.4M |
| 2024-10-16 | 17.92 | $17.31 | 737143 |
| 2024-10-15 | 18.10 | $17.16 | 625000 |
| 2024-10-14 | 18.37 | $17.88 | 864601 |
| 2024-10-11 | 18.46 | $17.73 | 877818 |
| 2024-10-10 | 18.62 | $17.95 | 748429 |
| 2024-10-09 | 18.73 | $18.20 | 875601 |
| 2024-10-08 | 18.78 | $18.03 | 845304 |
| 2024-10-07 | 18.88 | $18.74 | 940300 |
| 2024-10-04 | 18.77 | $18.74 | 794319 |
| 2024-10-03 | 18.62 | $18.41 | 1.1M |
| 2024-10-02 | 18.54 | $18.99 | 2.2M |
| 2024-10-01 | 18.25 | $18.48 | 2.2M |
| 2024-09-30 | 18.04 | $18.54 | 2.1M |
| 2024-09-27 | 17.77 | $18.56 | 2.9M |
| 2024-09-26 | 17.42 | $18.33 | 4.0M |
| 2024-09-25 | 17.07 | $16.99 | 3.4M |
| 2024-09-24 | 17.06 | $17.60 | 4.2M |
| 2024-09-23 | 16.86 | $17.18 | 840800 |
| 2024-09-20 | 16.74 | $16.80 | 911433 |
| 2024-09-19 | 16.72 | $17.41 | 828500 |
| 2024-09-18 | 16.51 | $16.80 | 1.1M |
| 2024-09-17 | 16.44 | $16.65 | 1.9M |
| 2024-09-16 | 16.41 | $16.52 | 3.3M |
| 2024-09-13 | 16.42 | $16.48 | 1.6M |
| 2024-09-12 | 16.44 | $16.37 | 1.2M |
| 2024-09-11 | 16.52 | $16.47 | 1.3M |
| 2024-09-10 | 16.57 | $16.08 | 1.7M |
| 2024-09-09 | 16.77 | $16.27 | 1.5M |
| 2024-09-06 | 16.96 | $16.41 | 1.6M |
| 2024-09-05 | 17.14 | $16.98 | 915909 |
| 2024-09-04 | 17.18 | $16.69 | 1.1M |
| 2024-09-03 | 17.32 | $16.81 | 935319 |
| 2024-08-30 | 17.45 | $17.27 | 911700 |
| 2024-08-29 | 17.47 | $17.27 | 644800 |
| 2024-08-28 | 17.49 | $17.42 | 709347 |
| 2024-08-27 | 17.46 | $17.65 | 934700 |
| 2024-08-26 | 17.35 | $17.89 | 529035 |
| 2024-08-23 | 17.14 | $17.90 | 668516 |
| 2024-08-22 | 16.89 | $17.42 | 608419 |
| 2024-08-21 | 16.73 | $17.41 | 603633 |
| 2024-08-20 | 16.54 | $16.94 | 558348 |
| 2024-08-19 | 16.47 | $17.16 | 525500 |
| 2024-08-16 | 16.32 | $17.02 | 526000 |
| 2024-08-15 | 16.19 | $16.92 | 745500 |
| 2024-08-14 | 16.07 | $16.57 | 492431 |
| 2024-08-13 | 16.05 | $16.59 | 823600 |
| 2024-08-12 | 16.03 | $16.23 | 930713 |
| 2024-08-09 | 16.13 | $16.25 | 1.0M |
| 2024-08-08 | 16.25 | $16.22 | 1.5M |
| 2024-08-07 | 16.43 | $16.09 | 1.2M |
| 2024-08-06 | 16.69 | $16.08 | 1.4M |
| 2024-08-05 | 17.03 | $16.34 | 1.7M |
| 2024-08-02 | 17.37 | $16.76 | 1.2M |
| 2024-08-01 | 17.65 | $17.01 | 1.3M |
| 2024-07-31 | 17.93 | $18.20 | 679800 |
| 2024-07-30 | 17.89 | $17.71 | 708221 |
| 2024-07-29 | 18.00 | $18.11 | 1.1M |
| 2024-07-26 | 18.01 | $18.01 | 775116 |
| 2024-07-25 | 18.06 | $17.70 | 590001 |
| 2024-07-24 | 18.23 | $17.69 | 602716 |
| 2024-07-23 | 18.44 | $17.97 | 1.0M |
| 2024-07-22 | 18.60 | $18.46 | 737911 |
| 2024-07-19 | 18.65 | $18.30 | 1.5M |
| 2024-07-18 | 18.75 | $18.47 | 561222 |
| 2024-07-17 | 18.83 | $18.79 | 478800 |
| 2024-07-16 | 18.82 | $18.74 | 490497 |
| 2024-07-15 | 18.83 | $18.66 | 573400 |
| 2024-07-12 | 18.86 | $19.17 | 498548 |
| 2024-07-11 | 18.73 | $19.33 | 676300 |
| 2024-07-10 | 18.53 | $19.13 | 471502 |
| 2024-07-09 | 18.35 | $18.49 | 466000 |
| 2024-07-08 | 18.33 | $18.54 | 694538 |
| 2024-07-05 | 18.29 | $18.36 | 642000 |
| 2024-07-03 | 18.31 | $18.69 | 399716 |
| 2024-07-02 | 18.23 | $18.21 | 852000 |
| 2024-07-01 | 18.29 | $18.23 | 788440 |
| 2024-06-28 | 18.36 | $18.32 | 777100 |
| 2024-06-27 | 18.42 | $18.46 | 653500 |
| 2024-06-26 | 18.45 | $19.02 | 690107 |
| 2024-06-25 | 18.31 | $19.07 | 1.1M |
| 2024-06-24 | 18.14 | $19.37 | 1.2M |
| 2024-06-21 | 17.84 | $18.01 | 632306 |
| 2024-06-20 | 17.91 | $18.12 | 600100 |
| 2024-06-18 | 17.96 | $17.89 | 1.3M |
| 2024-06-17 | 18.12 | $18.02 | 721300 |
| 2024-06-14 | 18.27 | $17.93 | 487215 |
| 2024-06-13 | 18.49 | $18.19 | 573100 |
| 2024-06-12 | 18.69 | $18.55 | 595219 |
| 2024-06-11 | 18.82 | $18.15 | 592646 |
| 2024-06-10 | 19.11 | $18.55 | 697700 |
| 2024-06-07 | 19.34 | $18.58 | 869489 |
| 2024-06-06 | 19.61 | $19.66 | 377300 |
| 2024-06-05 | 19.60 | $19.44 | 374139 |
| 2024-06-04 | 19.66 | $19.37 | 593700 |
| 2024-06-03 | 19.75 | $19.62 | 787433 |
| 2024-05-31 | 19.78 | $19.30 | 1.1M |
| 2024-05-30 | 19.91 | $19.22 | 740903 |
| 2024-05-29 | 20.10 | $19.23 | 643700 |
| 2024-05-28 | 20.31 | $19.58 | 514500 |
| 2024-05-24 | 20.46 | $19.65 | 485236 |
| 2024-05-23 | 20.61 | $19.53 | 598413 |
| 2024-05-22 | 20.82 | $20.00 | 649300 |
| 2024-05-21 | 20.92 | $20.48 | 737325 |
| 2024-05-20 | 20.88 | $20.46 | 567700 |
| 2024-05-17 | 20.82 | $20.98 | 599800 |
| 2024-05-16 | 20.56 | $20.98 | 595900 |
| 2024-05-15 | 20.24 | $20.53 | 392590 |
| 2024-05-14 | 19.99 | $20.13 | 435400 |
| 2024-05-13 | 19.79 | $19.91 | 672700 |
| 2024-05-10 | 19.61 | $20.14 | 880432 |
| 2024-05-09 | 19.32 | $19.87 | 844452 |
| 2024-05-08 | 19.03 | $19.54 | 746406 |
| 2024-05-07 | 18.79 | $19.12 | 752123 |
| 2024-05-06 | 18.62 | $19.30 | 604240 |
| 2024-05-03 | 18.36 | $19.00 | 1.1M |
| 2024-05-02 | 18.14 | $18.58 | 912300 |
| 2024-05-01 | 18.00 | $17.79 | 851000 |
| 2024-04-30 | 18.09 | $17.56 | 1.4M |
| 2024-04-29 | 18.27 | $18.80 | 1.5M |
| 2024-04-26 | 18.10 | $18.31 | 964856 |
| 2024-04-25 | 18.05 | $18.15 | 1.2M |
| 2024-04-24 | 18.04 | $18.64 | 633711 |
| 2024-04-23 | 17.88 | $18.70 | 765100 |
| 2024-04-22 | 17.68 | $18.45 | 965001 |
| 2024-04-19 | 17.51 | $18.13 | 1.0M |
| 2024-04-18 | 17.43 | $18.05 | 912015 |
| 2024-04-17 | 17.36 | $17.64 | 1.5M |
| 2024-04-16 | 17.41 | $17.26 | 1.4M |
| 2024-04-15 | 17.61 | $17.67 | 1.6M |
| 2024-04-12 | 17.73 | $17.52 | 1.4M |
| 2024-04-11 | 17.94 | $18.06 | 948500 |
| 2024-04-10 | 18.04 | $17.96 | 720600 |
| 2024-04-09 | 18.20 | $18.46 | 735724 |
| 2024-04-08 | 18.24 | $18.33 | 974300 |
| 2024-04-05 | 18.35 | $18.26 | 924647 |
| 2024-04-04 | 18.51 | $18.18 | 1.1M |
| 2024-04-03 | 18.74 | $18.40 | 852100 |
| 2024-04-02 | 18.96 | $18.59 | 2.2M |
| 2024-04-01 | 19.18 | $18.99 | 1.3M |
| 2024-03-28 | 19.33 | $19.27 | 2.3M |
| 2024-03-27 | 19.42 | $19.30 | 1.5M |
| 2024-03-26 | 19.54 | $19.21 | 1.1M |
| 2024-03-25 | 19.71 | $19.64 | 729118 |
| 2024-03-22 | 19.79 | $19.86 | 994000 |
| 2024-03-21 | 19.82 | $19.41 | 983606 |
| 2024-03-20 | 20.00 | $19.25 | 1.6M |
| 2024-03-19 | 20.28 | $20.02 | 620500 |
| 2024-03-18 | 20.38 | $20.10 | 567000 |
| 2024-03-15 | 20.47 | $20.51 | 751504 |
| 2024-03-14 | 20.46 | $20.49 | 1.4M |
| 2024-03-13 | 20.45 | $20.99 | 447985 |
| 2024-03-12 | 20.28 | $20.98 | 655800 |
| 2024-03-11 | 20.08 | $20.53 | 464701 |
| 2024-03-08 | 19.99 | $20.31 | 428500 |
| 2024-03-07 | 19.94 | $20.34 | 546426 |
| 2024-03-06 | 19.89 | $19.67 | 697715 |
| 2024-03-05 | 20.03 | $19.48 | 703484 |
| 2024-03-04 | 20.28 | $19.88 | 548627 |
| 2024-03-01 | 20.46 | $20.12 | 681900 |
| 2024-02-29 | 20.60 | $20.11 | 708801 |
| 2024-02-28 | 20.78 | $20.21 | 558468 |
| 2024-02-27 | 20.97 | $20.79 | 825000 |
| 2024-02-26 | 21.02 | $20.93 | 564042 |
| 2024-02-23 | 21.03 | $21.16 | 649300 |
| 2024-02-22 | 20.97 | $21.26 | 600000 |
| 2024-02-21 | 20.87 | $21.23 | 695945 |
| 2024-02-20 | 20.76 | $20.95 | 719725 |
| 2024-02-16 | 20.71 | $21.26 | 632801 |
| 2024-02-15 | 20.55 | $20.76 | 589300 |
| 2024-02-14 | 20.53 | $20.28 | 749800 |
| 2024-02-13 | 20.65 | $20.02 | 827444 |
| 2024-02-12 | 20.89 | $20.85 | 949600 |
| 2024-02-09 | 20.91 | $20.54 | 592500 |
| 2024-02-08 | 21.05 | $21.00 | 1.1M |
| 2024-02-07 | 21.06 | $21.35 | 1.0M |
| 2024-02-06 | 20.98 | $21.55 | 683200 |
| 2024-02-05 | 20.81 | $20.67 | 534524 |
| 2024-02-02 | 20.88 | $20.74 | 502919 |
| 2024-02-01 | 20.96 | $20.89 | 630905 |
| 2024-01-31 | 21.00 | $20.68 | 697857 |
| 2024-01-30 | 21.12 | $21.24 | 677602 |
| 2024-01-29 | 21.09 | $21.45 | 652414 |
| 2024-01-26 | 21.00 | $21.87 | 1.5M |
| 2024-01-25 | 20.75 | $21.57 | 1.3M |
| 2024-01-24 | 20.55 | $21.31 | 801000 |
| 2024-01-23 | 20.39 | $21.07 | 679600 |
| 2024-01-22 | 20.29 | $20.45 | 876700 |
| 2024-01-19 | 20.36 | $20.47 | 852628 |
| 2024-01-18 | 20.46 | $20.23 | 1.5M |
| 2024-01-17 | 20.66 | $19.80 | 1.0M |
| 2024-01-16 | 21.05 | $20.52 | 942426 |
| 2024-01-12 | 21.30 | $21.20 | 653908 |
| 2024-01-11 | 21.39 | $21.33 | 823424 |
| 2024-01-10 | 21.48 | $21.63 | 455600 |
| 2024-01-09 | 21.48 | $21.57 | 554735 |
| 2024-01-08 | 21.52 | $21.79 | 1.1M |
| 2024-01-05 | 21.49 | $21.09 | 1.3M |
| 2024-01-04 | 21.68 | $21.23 | 679600 |
| 2024-01-03 | 21.88 | $21.29 | 895221 |
| 2024-01-02 | 22.10 | $21.66 | 771300 |
| 2023-12-29 | 22.25 | $22.45 | 430444 |
| 2023-12-28 | 22.19 | $22.39 | 351321 |
| 2023-12-27 | 22.14 | $22.38 | 365400 |
| 2023-12-26 | 22.07 | $22.22 | 251600 |
| 2023-12-22 | 22.04 | $22.09 | 328600 |
| 2023-12-21 | 22.05 | $22.23 | 509534 |
| 2023-12-20 | 22.02 | $21.72 | 512700 |
| 2023-12-19 | 22.15 | $22.09 | 558300 |
| 2023-12-18 | 22.18 | $21.93 | 582715 |
| 2023-12-15 | 22.28 | $22.08 | 843537 |
| 2023-12-14 | 22.34 | $22.63 | 1.1M |
| 2023-12-13 | 22.25 | $22.25 | 743605 |
| 2023-12-12 | 22.26 | $22.20 | 573343 |
| 2023-12-11 | 22.29 | $22.51 | 745100 |
| 2023-12-08 | 22.22 | $22.37 | 550100 |
| 2023-12-07 | 22.18 | $22.09 | 496900 |
| 2023-12-06 | 22.23 | $22.07 | 642600 |
| 2023-12-05 | 22.29 | $21.42 | 630240 |
| 2023-12-04 | 22.57 | $21.92 | 537332 |
| 2023-12-01 | 22.75 | $22.20 | 659332 |
| 2023-11-30 | 22.88 | $21.93 | 847000 |
| 2023-11-29 | 23.11 | $21.77 | 832504 |
| 2023-11-28 | 23.44 | $22.53 | 781400 |
| 2023-11-27 | 23.60 | $23.06 | 478300 |
| 2023-11-24 | 23.60 | $23.36 | 262039 |
| 2023-11-22 | 23.51 | $22.97 | 350032 |
| 2023-11-21 | 23.50 | $23.11 | 466403 |
| 2023-11-20 | 23.44 | $23.58 | 478217 |
| 2023-11-17 | 23.20 | $23.67 | 651900 |
| 2023-11-16 | 22.87 | $22.87 | 506000 |
| 2023-11-15 | 22.72 | $23.24 | 596700 |
| 2023-11-14 | 22.40 | $23.04 | 838829 |
| 2023-11-13 | 22.07 | $22.09 | 548427 |
| 2023-11-10 | 21.97 | $21.91 | 534000 |
| 2023-11-09 | 21.89 | $21.88 | 451100 |
| 2023-11-08 | 21.80 | $21.90 | 563200 |
| 2023-11-07 | 21.69 | $22.17 | 574940 |
| 2023-11-06 | 21.46 | $22.23 | 803200 |
| 2023-11-03 | 21.16 | $22.28 | 677000 |
| 2023-11-02 | 20.78 | $21.48 | 581009 |
| 2023-11-01 | 20.57 | $21.03 | 555539 |
| 2023-10-31 | 20.47 | $20.96 | 899515 |
| 2023-10-30 | 20.37 | $21.05 | 940100 |
| 2023-10-27 | 20.23 | $20.33 | 950000 |
| 2023-10-26 | 20.30 | $20.15 | 620034 |
| 2023-10-25 | 20.45 | $20.10 | 910500 |
| 2023-10-24 | 20.65 | $20.42 | 759217 |
| 2023-10-23 | 20.81 | $20.27 | 644100 |
| 2023-10-20 | 21.06 | $20.28 | 554500 |
| 2023-10-19 | 21.37 | $20.84 | 803300 |
| 2023-10-18 | 21.57 | $21.22 | 853600 |
| 2023-10-17 | 21.71 | $21.68 | 910731 |
| 2023-10-16 | 21.72 | $22.09 | 864633 |
| 2023-10-13 | 21.62 | $21.59 | 1.1M |
| 2023-10-12 | 21.66 | $22.11 | 948619 |
| 2023-10-11 | 21.55 | $22.56 | 936645 |
| 2023-10-10 | 21.27 | $22.11 | 982300 |
| 2023-10-09 | 21.09 | $21.60 | 568132 |
| 2023-10-06 | 21.04 | $21.61 | 1.3M |
| 2023-10-05 | 20.99 | $21.15 | 1.0M |
| 2023-10-04 | 21.09 | $21.17 | 551649 |
| 2023-10-03 | 21.22 | $21.07 | 630918 |
| 2023-10-02 | 21.42 | $21.02 | 776600 |
| 2023-09-29 | 21.69 | $21.92 | 654507 |
| 2023-09-28 | 21.75 | $21.90 | 584912 |
| 2023-09-27 | 21.84 | $21.88 | 555808 |
| 2023-09-26 | 21.97 | $21.74 | 605200 |
| 2023-09-25 | 22.18 | $21.79 | 826750 |
| 2023-09-22 | 22.44 | $22.29 | 445831 |
| 2023-09-21 | 22.61 | $22.55 | 437608 |
| 2023-09-20 | 22.74 | $22.94 | 523700 |
| 2023-09-19 | 22.79 | $23.15 | 384508 |
| 2023-09-18 | 22.79 | $22.95 | 581325 |
| 2023-09-15 | 22.87 | $23.57 | 572148 |
| 2023-09-14 | 22.78 | $23.42 | 438700 |
| 2023-09-13 | 22.74 | $22.90 | 468017 |
| 2023-09-12 | 22.86 | $22.58 | 587545 |
| 2023-09-11 | 23.12 | $22.77 | 712427 |
| 2023-09-08 | 23.40 | $22.77 | 486701 |
| 2023-09-07 | 23.75 | $22.87 | 751310 |
| 2023-09-06 | 24.16 | $23.75 | 533447 |
| 2023-09-05 | 24.38 | $24.23 | 386731 |
| 2023-09-01 | 24.51 | $24.84 | 430800 |
| 2023-08-31 | 24.49 | $24.71 | 492049 |
| 2023-08-30 | 24.51 | $25.69 | 685830 |
| 2023-08-29 | 24.23 | $25.24 | 678100 |
| 2023-08-28 | 24.05 | $24.67 | 356500 |
| 2023-08-25 | 24.02 | $24.33 | 539100 |
| 2023-08-24 | 24.10 | $24.39 | 594220 |
| 2023-08-23 | 24.20 | $24.75 | 686723 |
| 2023-08-22 | 24.23 | $24.14 | 455500 |
| 2023-08-21 | 24.46 | $24.13 | 647400 |
| 2023-08-18 | 24.77 | $24.33 | 601900 |
| 2023-08-17 | 25.09 | $24.96 | 384300 |
| 2023-08-16 | 25.30 | $25.04 | 379400 |
| 2023-08-15 | 25.55 | $25.01 | 404507 |
| 2023-08-14 | 25.86 | $25.64 | 464500 |
| 2023-08-11 | 26.05 | $25.87 | 304438 |
| 2023-08-10 | 26.23 | $26.39 | 329328 |
| 2023-08-09 | 26.28 | $26.10 | 410200 |
| 2023-08-08 | 26.45 | $26.16 | 352648 |
| 2023-08-07 | 26.64 | $26.47 | 322749 |
| 2023-08-04 | 26.77 | $26.31 | 530800 |
| 2023-08-03 | 27.00 | $26.26 | 647800 |
| 2023-08-02 | 27.30 | $25.87 | 509000 |
| 2023-08-01 | 27.78 | $27.15 | 271400 |
| 2023-07-31 | 27.97 | $27.92 | 267801 |
| 2023-07-28 | 27.96 | $28.33 | 243553 |
| 2023-07-27 | 27.81 | $27.85 | 413436 |
| 2023-07-26 | 27.77 | $28.47 | 458601 |
| 2023-07-25 | 27.54 | $28.05 | 417424 |
| 2023-07-24 | 27.39 | $27.12 | 555000 |
| 2023-07-21 | 27.50 | $26.93 | 505308 |
| 2023-07-20 | 27.70 | $27.66 | 348920 |
| 2023-07-19 | 27.71 | $27.65 | 374100 |
| 2023-07-18 | 27.73 | $28.22 | 477164 |
| 2023-07-17 | 27.57 | $27.79 | 454319 |
| 2023-07-14 | 27.52 | $28.04 | 380128 |
| 2023-07-13 | 27.38 | $28.39 | 386818 |
| 2023-07-12 | 27.10 | $27.61 | 923100 |
| 2023-07-11 | 27.02 | $27.13 | 315140 |
| 2023-07-10 | 27.07 | $26.89 | 481833 |
| 2023-07-07 | 27.22 | $26.89 | 459714 |
| 2023-07-06 | 27.40 | $26.66 | 410900 |
| 2023-07-05 | 27.71 | $27.12 | 442400 |
| 2023-07-03 | 27.94 | $28.29 | 229003 |
| 2023-06-30 | 27.85 | $28.32 | 327616 |
| 2023-06-29 | 27.74 | $27.48 | 329500 |
| 2023-06-28 | 27.88 | $28.07 | 252900 |
| 2023-06-27 | 27.85 | $28.13 | 407600 |
| 2023-06-26 | 27.81 | $27.48 | 285600 |
| 2023-06-23 | 27.97 | $27.55 | 316613 |
| 2023-06-22 | 28.15 | $27.79 | 252920 |
| 2023-06-21 | 28.29 | $27.96 | 334200 |
| 2023-06-20 | 28.41 | $28.12 | 320100 |
| 2023-06-16 | 28.50 | $28.89 | 289600 |
| 2023-06-15 | 28.37 | $29.20 | 367398 |
| 2023-06-14 | 28.12 | $28.77 | 455300 |
| 2023-06-13 | 27.95 | $28.17 | 465400 |
| 2023-06-12 | 27.93 | $28.00 | 336209 |
| 2023-06-09 | 27.98 | $28.16 | 302148 |
| 2023-06-08 | 27.98 | $28.32 | 272500 |
| 2023-06-07 | 27.94 | $28.32 | 315000 |
| 2023-06-06 | 27.90 | $28.58 | 507101 |
| 2023-06-05 | 27.77 | $28.22 | 370998 |
| 2023-06-02 | 27.74 | $28.88 | 490300 |
| 2023-06-01 | 27.50 | $27.53 | 423400 |
| 2023-05-31 | 27.64 | $26.43 | 714022 |
| 2023-05-30 | 28.17 | $28.14 | 563405 |
| 2023-05-26 | 28.27 | $27.95 | 783500 |
| 2023-05-25 | 28.47 | $27.72 | 1.5M |
| 2023-05-24 | 28.79 | $27.38 | 845900 |
| 2023-05-23 | 29.29 | $28.78 | 853800 |
| 2023-05-22 | 29.46 | $29.54 | 344300 |
| 2023-05-19 | 29.42 | $29.48 | 360219 |
| 2023-05-18 | 29.38 | $29.14 | 373213 |
| 2023-05-17 | 29.45 | $29.05 | 360300 |
| 2023-05-16 | 29.55 | $28.39 | 478721 |
| 2023-05-15 | 29.89 | $29.37 | 284100 |
| 2023-05-12 | 29.98 | $28.79 | 719220 |
| 2023-05-11 | 30.27 | $29.64 | 313142 |
| 2023-05-10 | 30.34 | $29.81 | 438000 |
| 2023-05-09 | 30.36 | $29.73 | 368000 |
| 2023-05-08 | 30.40 | $30.31 | 222227 |
| 2023-05-05 | 30.26 | $30.26 | 267300 |
| 2023-05-04 | 30.08 | $29.29 | 560600 |
| 2023-05-03 | 30.17 | $29.90 | 472200 |
| 2023-05-02 | 30.07 | $30.14 | 441808 |
| 2023-05-01 | 29.85 | $30.51 | 271418 |
| 2023-04-28 | 29.47 | $30.65 | 554400 |
| 2023-04-27 | 28.94 | $29.35 | 696530 |
| 2023-04-26 | 28.71 | $27.71 | 471325 |
| 2023-04-25 | 28.93 | $27.89 | 353100 |
| 2023-04-24 | 29.15 | $28.64 | 309600 |
| 2023-04-21 | 29.16 | $28.55 | 368300 |
| 2023-04-20 | 29.20 | $28.74 | 414100 |
| 2023-04-19 | 29.17 | $29.20 | 394514 |
| 2023-04-18 | 28.98 | $29.17 | 352200 |
| 2023-04-17 | 28.76 | $28.60 | 467714 |
| 2023-04-14 | 28.65 | $29.08 | 365034 |
| 2023-04-13 | 28.36 | $29.14 | 366600 |
| 2023-04-12 | 27.99 | $28.67 | 409149 |
| 2023-04-11 | 27.68 | $28.44 | 290446 |
| 2023-04-10 | 27.37 | $28.18 | 320148 |
| 2023-04-06 | 27.08 | $28.35 | 446340 |
| 2023-04-05 | 26.68 | $27.66 | 370718 |
| 2023-04-04 | 26.41 | $27.78 | 485900 |
| 2023-04-03 | 26.06 | $27.66 | 409510 |
| 2023-03-31 | 25.68 | $27.34 | 333800 |
| 2023-03-30 | 25.34 | $27.45 | 513124 |
| 2023-03-29 | 24.91 | $26.88 | 782800 |
| 2023-03-28 | 24.58 | $25.69 | 579620 |
| 2023-03-27 | 24.59 | $25.39 | 499500 |
| 2023-03-24 | 24.72 | $25.28 | 600222 |
| 2023-03-23 | 24.95 | $25.90 | 889800 |
| 2023-03-22 | 25.05 | $25.89 | 986700 |
| 2023-03-21 | 25.22 | $26.10 | 959848 |
| 2023-03-20 | 25.39 | $24.82 | 820506 |
| 2023-03-17 | 26.03 | $24.47 | 911300 |
| 2023-03-16 | 26.95 | $25.61 | 1.2M |
| 2023-03-15 | 27.74 | $25.60 | 1.2M |
| 2023-03-14 | 28.72 | $28.67 | 925647 |
| 2023-03-13 | 28.96 | $28.28 | 1.1M |
| 2023-03-10 | 29.38 | $28.96 | 874402 |
| 2023-03-09 | 29.70 | $29.91 | 836100 |
| 2023-03-08 | 29.80 | $30.11 | 516500 |
| 2023-03-07 | 29.86 | $29.96 | 475000 |
| 2023-03-06 | 30.00 | $30.33 | 349000 |
| 2023-03-03 | 30.05 | $30.72 | 352606 |
| 2023-03-02 | 30.01 | $30.61 | 325300 |
| 2023-03-01 | 30.00 | $31.07 | 357700 |
| 2023-02-28 | 29.85 | $30.63 | 397500 |
| 2023-02-27 | 29.82 | $30.20 | 462920 |
| 2023-02-24 | 29.94 | $29.39 | 436132 |
| 2023-02-23 | 30.34 | $29.99 | 473500 |
| 2023-02-22 | 30.66 | $30.01 | 811533 |
| 2023-02-21 | 31.04 | $30.37 | 426600 |
| 2023-02-17 | 31.40 | $31.55 | 373103 |
| 2023-02-16 | 31.47 | $31.39 | 347900 |
| 2023-02-15 | 31.61 | $31.65 | 422900 |
| 2023-02-14 | 31.69 | $31.50 | 483000 |
| 2023-02-13 | 31.85 | $31.57 | 408117 |
| 2023-02-10 | 32.01 | $30.97 | 534143 |
| 2023-02-09 | 32.40 | $31.31 | 1.5M |
| 2023-02-08 | 32.75 | $31.54 | 1.6M |
| 2023-02-07 | 33.10 | $31.75 | 1.8M |
| 2023-02-06 | 33.46 | $31.40 | 1.9M |
| 2023-02-03 | 33.98 | $32.59 | 723500 |
| 2023-02-02 | 34.22 | $33.19 | 497200 |
| 2023-02-01 | 34.30 | $33.78 | 679711 |
| 2023-01-31 | 34.18 | $33.35 | 451347 |
| 2023-01-30 | 34.15 | $33.00 | 829605 |
| 2023-01-27 | 34.19 | $34.21 | 749500 |
| 2023-01-26 | 33.83 | $34.34 | 714100 |
| 2023-01-25 | 33.32 | $33.29 | 757243 |
| 2023-01-24 | 33.00 | $32.42 | 373900 |
| 2023-01-23 | 32.85 | $32.43 | 493600 |
| 2023-01-20 | 32.65 | $32.57 | 487500 |
| 2023-01-19 | 32.32 | $31.90 | 817500 |
| 2023-01-18 | 32.11 | $32.01 | 971232 |
| 2023-01-17 | 31.79 | $32.03 | 1.4M |
| 2023-01-13 | 31.36 | $31.75 | 402700 |
| 2023-01-12 | 30.90 | $31.32 | 594035 |
| 2023-01-11 | 30.44 | $30.57 | 585600 |
| 2023-01-10 | 30.10 | $30.49 | 382855 |
| 2023-01-09 | 29.69 | $30.31 | 751300 |
| 2023-01-06 | 29.22 | $29.79 | 513900 |
| 2023-01-05 | 28.79 | $29.08 | 629007 |
| 2023-01-04 | 28.47 | $29.98 | 548300 |
| 2023-01-03 | 27.78 | $28.15 | 516050 |
| 2022-12-30 | 27.50 | $27.48 | 336100 |
| 2022-12-29 | 27.36 | $27.49 | 556600 |
| 2022-12-28 | 27.17 | $26.89 | 689511 |
| 2022-12-27 | 27.11 | $27.17 | 472325 |
| 2022-12-23 | 26.94 | $26.70 | 455900 |
| 2022-12-22 | 26.86 | $26.51 | 649600 |
| 2022-12-21 | 26.81 | $26.54 | 459730 |
| 2022-12-20 | 26.73 | $25.81 | 529628 |
| 2022-12-19 | 26.84 | $25.60 | 630538 |
| 2022-12-16 | 27.03 | $25.76 | 789811 |
| 2022-12-15 | 27.18 | $25.95 | 556000 |
| 2022-12-14 | 27.29 | $26.88 | 617911 |
| 2022-12-13 | 27.09 | $27.08 | 706333 |
| 2022-12-12 | 26.77 | $26.31 | 588431 |
| 2022-12-09 | 26.60 | $26.67 | 709700 |
| 2022-12-08 | 26.25 | $25.93 | 535900 |
| 2022-12-07 | 26.03 | $25.68 | 764624 |
| 2022-12-06 | 25.82 | $26.26 | 811913 |
| 2022-12-05 | 25.36 | $26.49 | 1.7M |
| 2022-12-02 | 24.70 | $25.34 | 685814 |
| 2022-12-01 | 24.24 | $24.80 | 1.6M |
| 2022-11-30 | 23.83 | $23.88 | 728419 |
| 2022-11-29 | 23.61 | $23.31 | 508124 |
| 2022-11-28 | 23.51 | $22.37 | 655800 |
| 2022-11-25 | 23.67 | $22.93 | 288500 |
| 2022-11-23 | 23.67 | $22.93 | 286731 |
| 2022-11-22 | 23.66 | $22.70 | 470100 |
| 2022-11-21 | 23.69 | $22.74 | 577106 |
| 2022-11-18 | 23.70 | $23.35 | 760541 |
| 2022-11-17 | 23.50 | $23.82 | 571000 |
| 2022-11-16 | 23.08 | $23.40 | 456547 |
| 2022-11-15 | 22.69 | $23.60 | 681100 |
| 2022-11-14 | 22.13 | $23.28 | 779400 |
| 2022-11-11 | 21.53 | $23.86 | 1.1M |
| 2022-11-10 | 20.62 | $21.87 | 766000 |
| 2022-11-09 | 20.12 | $20.37 | 817304 |
| 2022-11-08 | 20.00 | $20.98 | 890800 |
| 2022-11-07 | 19.65 | $20.81 | 872600 |
| 2022-11-04 | 19.28 | $20.97 | 1.2M |
| 2022-11-03 | 18.78 | $18.76 | 1.3M |
| 2022-11-02 | 18.89 | $19.02 | 1.3M |
| 2022-11-01 | 18.94 | $19.45 | 1.2M |
| 2022-10-31 | 18.88 | $18.80 | 963038 |
| 2022-10-28 | 19.02 | $18.86 | 689800 |
| 2022-10-27 | 19.18 | $18.86 | 845000 |
| 2022-10-26 | 19.38 | $19.08 | 876846 |
| 2022-10-25 | 19.57 | $19.08 | 923920 |
| 2022-10-24 | 19.81 | $18.39 | 1.5M |
| 2022-10-21 | 20.32 | $20.59 | 1.0M |
| 2022-10-20 | 20.25 | $20.25 | 1.1M |
| 2022-10-19 | 20.28 | $20.39 | 731825 |
| 2022-10-18 | 20.27 | $20.76 | 777918 |
| 2022-10-17 | 20.15 | $20.53 | 813400 |
| 2022-10-14 | 20.08 | $19.68 | 944906 |
| 2022-10-13 | 20.27 | $20.82 | 1.5M |
| 2022-10-12 | 20.15 | $19.36 | 752025 |
| 2022-10-11 | 20.47 | $19.79 | 1.2M |
| 2022-10-10 | 20.72 | $20.85 | 851200 |
| 2022-10-07 | 20.71 | $20.82 | 832579 |
| 2022-10-06 | 20.70 | $21.25 | 812209 |
| 2022-10-05 | 20.56 | $21.34 | 1.2M |
| 2022-10-04 | 20.37 | $22.23 | 3.2M |
| 2022-10-03 | 19.86 | $20.32 | 1.2M |
| 2022-09-30 | 19.86 | $19.92 | 2.2M |
| 2022-09-29 | 19.99 | $19.37 | 936417 |
| 2022-09-28 | 20.34 | $19.75 | 978913 |
| 2022-09-27 | 20.66 | $19.73 | 1.5M |
| 2022-09-26 | 21.06 | $20.32 | 1.1M |
| 2022-09-23 | 21.37 | $20.44 | 1.0M |
| 2022-09-22 | 21.72 | $21.34 | 1.1M |
| 2022-09-21 | 21.86 | $21.50 | 699900 |
| 2022-09-20 | 21.98 | $21.95 | 842200 |
| 2022-09-19 | 21.99 | $22.41 | 558700 |
| 2022-09-16 | 21.86 | $22.15 | 709100 |
| 2022-09-15 | 21.79 | $22.09 | 1.2M |
| 2022-09-14 | 21.72 | $22.01 | 1.5M |
| 2022-09-13 | 21.67 | $22.26 | 1.9M |
| 2022-09-12 | 21.53 | $23.01 | 1.1M |
| 2022-09-09 | 21.14 | $22.52 | 1.8M |
| 2022-09-08 | 20.82 | $21.61 | 1.4M |
| 2022-09-07 | 20.74 | $21.33 | 2.3M |
| 2022-09-06 | 20.74 | $21.39 | 1.5M |
| 2022-09-02 | 20.74 | $21.14 | 771400 |
| 2022-09-01 | 20.83 | $20.65 | 968803 |
| 2022-08-31 | 21.12 | $21.11 | 956800 |
| 2022-08-30 | 21.34 | $21.23 | 850602 |
| 2022-08-29 | 21.58 | $21.19 | 621900 |
| 2022-08-26 | 21.91 | $21.24 | 644300 |
| 2022-08-25 | 22.30 | $21.89 | 655100 |
| 2022-08-24 | 22.58 | $21.99 | 763192 |
| 2022-08-23 | 22.91 | $22.56 | 703900 |
| 2022-08-22 | 23.13 | $22.44 | 2.1M |
| 2022-08-19 | 23.45 | $22.61 | 441418 |
| 2022-08-18 | 23.78 | $23.28 | 650342 |
| 2022-08-17 | 23.98 | $22.96 | 2.4M |
| 2022-08-16 | 24.33 | $24.03 | 1.1M |
| 2022-08-15 | 24.42 | $24.11 | 1.1M |
| 2022-08-12 | 24.50 | $24.62 | 1.7M |
| 2022-08-11 | 24.44 | $24.48 | 1.1M |
| 2022-08-10 | 24.40 | $24.69 | 559984 |
| 2022-08-09 | 24.29 | $24.31 | 521413 |
| 2022-08-08 | 24.28 | $24.64 | 482440 |
| 2022-08-05 | 24.16 | $23.93 | 468000 |
| 2022-08-04 | 24.24 | $24.14 | 265444 |
| 2022-08-03 | 24.27 | $24.22 | 415800 |
| 2022-08-02 | 24.28 | $23.60 | 625310 |
| 2022-08-01 | 24.49 | $24.33 | 576300 |
| 2022-07-29 | 24.51 | $24.93 | 518314 |
| 2022-07-28 | 24.35 | $24.43 | 382600 |
| 2022-07-27 | 24.31 | $24.46 | 437643 |
| 2022-07-26 | 24.26 | $24.03 | 560514 |
| 2022-07-25 | 24.33 | $24.37 | 631243 |
| 2022-07-22 | 24.31 | $24.39 | 309900 |
| 2022-07-21 | 24.27 | $24.47 | 390917 |
| 2022-07-20 | 24.21 | $24.41 | 698249 |
| 2022-07-19 | 24.15 | $25.11 | 675533 |
| 2022-07-18 | 23.86 | $24.27 | 580624 |
| 2022-07-15 | 23.78 | $23.62 | 510400 |
| 2022-07-14 | 23.89 | $23.22 | 830700 |
| 2022-07-13 | 24.16 | $23.81 | 487200 |
| 2022-07-12 | 24.30 | $24.00 | 449100 |
| 2022-07-11 | 24.41 | $24.12 | 405003 |
| 2022-07-08 | 24.51 | $24.50 | 365500 |
| 2022-07-07 | 24.52 | $24.92 | 553421 |
| 2022-07-06 | 24.40 | $23.82 | 849407 |
| 2022-07-05 | 24.60 | $23.65 | 769600 |
| 2022-07-01 | 24.89 | $25.48 | 409200 |
| 2022-06-30 | 24.68 | $25.11 | 501044 |
| 2022-06-29 | 24.53 | $24.97 | 445119 |
| 2022-06-28 | 24.40 | $25.53 | 849611 |
| 2022-06-27 | 24.06 | $24.97 | 605000 |
| 2022-06-24 | 23.84 | $24.70 | 517418 |
| 2022-06-23 | 23.66 | $23.37 | 622046 |
| 2022-06-22 | 23.87 | $23.20 | 997000 |
| 2022-06-21 | 24.19 | $24.26 | 620700 |
| 2022-06-17 | 24.24 | $23.57 | 703300 |
| 2022-06-16 | 24.54 | $23.44 | 736900 |
| 2022-06-15 | 24.95 | $24.50 | 828131 |
| 2022-06-14 | 25.11 | $23.39 | 1.1M |
| 2022-06-13 | 25.66 | $23.88 | 706300 |
| 2022-06-10 | 26.18 | $24.50 | 749345 |
| 2022-06-09 | 26.60 | $25.66 | 471206 |
| 2022-06-08 | 26.74 | $26.42 | 563828 |
| 2022-06-07 | 26.67 | $26.69 | 686700 |
| 2022-06-06 | 26.48 | $26.80 | 507700 |
| 2022-06-03 | 26.21 | $25.90 | 240700 |
| 2022-06-02 | 26.15 | $26.46 | 333200 |
| 2022-06-01 | 25.90 | $25.74 | 473403 |
| 2022-05-31 | 25.82 | $26.39 | 818900 |
| 2022-05-27 | 25.50 | $26.27 | 309011 |
| 2022-05-26 | 25.15 | $25.66 | 453600 |
| 2022-05-25 | 24.92 | $25.08 | 500500 |
| 2022-05-24 | 24.82 | $25.81 | 537732 |
| 2022-05-23 | 24.48 | $25.75 | 507614 |
| 2022-05-20 | 24.08 | $25.45 | 628205 |
| 2022-05-19 | 23.69 | $24.81 | 558300 |
| 2022-05-18 | 23.44 | $24.48 | 420800 |
| 2022-05-17 | 23.25 | $25.71 | 785800 |
| 2022-05-16 | 22.64 | $24.18 | 810844 |
| 2022-05-13 | 22.41 | $23.88 | 462440 |
| 2022-05-12 | 22.25 | $22.61 | 693222 |
| 2022-05-11 | 22.48 | $22.78 | 1.2M |
| 2022-05-10 | 22.74 | $22.23 | 947041 |
| 2022-05-09 | 23.26 | $22.01 | 716127 |
| 2022-05-06 | 23.98 | $22.99 | 888300 |
| 2022-05-05 | 24.57 | $23.86 | 518900 |
| 2022-05-04 | 25.03 | $25.69 | 545800 |
| 2022-05-03 | 25.04 | $25.34 | 533148 |
| 2022-05-02 | 25.17 | $25.13 | 551956 |
| 2022-04-29 | 25.42 | $25.10 | 531600 |
| 2022-04-28 | 25.75 | $25.63 | 745600 |
| 2022-04-27 | 26.01 | $24.96 | 564100 |
| 2022-04-26 | 26.55 | $24.75 | 693600 |
| 2022-04-25 | 27.28 | $26.10 | 695700 |
| 2022-04-22 | 27.76 | $26.93 | 598102 |
| 2022-04-21 | 28.08 | $27.92 | 483517 |
| 2022-04-20 | 28.17 | $28.23 | 493230 |
| 2022-04-19 | 28.18 | $28.06 | 831600 |
| 2022-04-18 | 28.26 | $27.94 | 363646 |
| 2022-04-14 | 28.40 | $28.00 | 382711 |
| 2022-04-13 | 28.54 | $28.33 | 417500 |
| 2022-04-12 | 28.63 | $27.58 | 505024 |
| 2022-04-11 | 28.96 | $27.46 | 856200 |
| 2022-04-08 | 29.42 | $28.91 | 494300 |
| 2022-04-07 | 29.51 | $28.86 | 362400 |
| 2022-04-06 | 29.63 | $29.20 | 372800 |
| 2022-04-05 | 29.67 | $29.60 | 376223 |
| 2022-04-04 | 29.59 | $29.98 | 305200 |
| 2022-04-01 | 29.37 | $29.82 | 338200 |
| 2022-03-31 | 29.15 | $29.58 | 528300 |
| 2022-03-30 | 28.96 | $29.40 | 382128 |
| 2022-03-29 | 28.79 | $30.14 | 855332 |
| 2022-03-28 | 28.35 | $28.64 | 601100 |
| 2022-03-25 | 28.30 | $28.59 | 1.3M |
| 2022-03-24 | 28.26 | $28.86 | 436100 |
| 2022-03-23 | 28.13 | $28.85 | 339100 |
| 2022-03-22 | 27.99 | $29.87 | 639400 |
| 2022-03-21 | 27.51 | $28.73 | 494100 |
| 2022-03-18 | 27.31 | $28.69 | 434513 |
| 2022-03-17 | 27.09 | $28.67 | 750433 |
| 2022-03-16 | 26.85 | $28.25 | 1.5M |
| 2022-03-15 | 26.72 | $26.61 | 1.4M |
| 2022-03-14 | 27.10 | $27.09 | 825100 |
| 2022-03-11 | 27.45 | $27.60 | 486700 |
| 2022-03-10 | 27.74 | $28.43 | 585911 |
| 2022-03-09 | 27.86 | $29.48 | 978900 |
| 2022-03-08 | 27.69 | $27.29 | 977200 |
| 2022-03-07 | 28.22 | $26.47 | 1.5M |
| 2022-03-04 | 29.14 | $28.42 | 1.7M |
| 2022-03-03 | 29.68 | $29.89 | 1.2M |
| 2022-03-02 | 29.88 | $30.16 | 832243 |
| 2022-03-01 | 30.07 | $28.36 | 668703 |
| 2022-02-28 | 30.89 | $30.23 | 616500 |
| 2022-02-25 | 31.31 | $32.03 | 865121 |
| 2022-02-24 | 31.28 | $30.44 | 691630 |
| 2022-02-23 | 31.75 | $31.43 | 415036 |
| 2022-02-22 | 32.02 | $31.61 | 425809 |
| 2022-02-18 | 32.32 | $31.63 | 296300 |
| 2022-02-17 | 32.68 | $32.34 | 359842 |
| 2022-02-16 | 32.90 | $33.24 | 290705 |
| 2022-02-15 | 32.90 | $32.86 | 293523 |
| 2022-02-14 | 33.02 | $31.99 | 415700 |
| 2022-02-11 | 33.46 | $32.62 | 362700 |
| 2022-02-10 | 33.79 | $33.71 | 375900 |
| 2022-02-09 | 33.86 | $33.95 | 416419 |
| 2022-02-08 | 33.88 | $34.24 | 331100 |
| 2022-02-07 | 33.81 | $34.08 | 292945 |
| 2022-02-04 | 33.78 | $33.53 | 368100 |
| 2022-02-03 | 33.93 | $33.52 | 294014 |
| 2022-02-02 | 34.11 | $34.39 | 655249 |
| 2022-02-01 | 34.07 | $34.04 | 794900 |
| 2022-01-31 | 34.13 | $33.96 | 946025 |
| 2022-01-28 | 34.24 | $33.44 | 305204 |
| 2022-01-27 | 34.53 | $33.56 | 440113 |
| 2022-01-26 | 34.86 | $34.02 | 594400 |
| 2022-01-25 | 35.11 | $33.74 | 1.3M |
| 2022-01-24 | 35.50 | $34.14 | 715800 |
| 2022-01-21 | 35.85 | $35.02 | 621400 |
| 2022-01-20 | 35.99 | $35.64 | 477539 |
| 2022-01-19 | 35.95 | $34.92 | 398400 |
| 2022-01-18 | 36.13 | $35.29 | 484000 |
| 2022-01-14 | 36.22 | $36.30 | 344740 |
| 2022-01-13 | 36.00 | $36.51 | 555300 |
| 2022-01-12 | 35.66 | $35.64 | 397402 |
| 2022-01-11 | 35.51 | $35.83 | 846500 |
| 2022-01-10 | 35.26 | $35.42 | 478526 |
| 2022-01-07 | 35.08 | $35.93 | 252046 |
| 2022-01-06 | 34.70 | $34.92 | 272107 |
| 2022-01-05 | 34.55 | $34.53 | 313926 |
| 2022-01-04 | 34.50 | $35.54 | 315401 |
| 2022-01-03 | 34.11 | $35.19 | 294600 |
| 2021-12-31 | 33.76 | $34.43 | 217723 |
| 2021-12-30 | 33.58 | $34.35 | 439412 |
| 2021-12-29 | 33.39 | $34.37 | 365100 |
| 2021-12-28 | 33.17 | $34.19 | 237412 |
| 2021-12-27 | 32.97 | $34.20 | 234947 |
| 2021-12-23 | 32.74 | $33.95 | 265617 |
| 2021-12-22 | 32.56 | $33.77 | 288200 |
| 2021-12-21 | 32.41 | $33.02 | 479439 |
| 2021-12-20 | 32.49 | $32.31 | 388308 |
| 2021-12-17 | 32.85 | $33.53 | 920113 |
| 2021-12-16 | 32.91 | $33.81 | 2.0M |
| 2021-12-15 | 32.93 | $33.75 | 335100 |
| 2021-12-14 | 33.00 | $33.51 | 388707 |
| 2021-12-13 | 33.19 | $33.72 | 534636 |
| 2021-12-10 | 33.38 | $34.38 | 521500 |
| 2021-12-09 | 33.43 | $34.67 | 689600 |
| 2021-12-08 | 33.43 | $34.95 | 412227 |
| 2021-12-07 | 33.38 | $34.86 | 470700 |
| 2021-12-06 | 33.38 | $34.27 | 425200 |
| 2021-12-03 | 33.60 | $33.58 | 438800 |
| 2021-12-02 | 34.12 | $33.88 | 2.0M |
| 2021-12-01 | 34.70 | $33.56 | 661300 |
| 2021-11-30 | 35.54 | $33.79 | 610600 |
| 2021-11-29 | 36.52 | $34.66 | 775500 |
| 2021-11-26 | 37.46 | $34.79 | 427700 |
| 2021-11-24 | 38.58 | $38.11 | 163718 |
| 2021-11-23 | 38.91 | $38.45 | 136300 |
| 2021-11-22 | 39.22 | $38.21 | 206000 |
| 2021-11-19 | 39.68 | $38.89 | 139700 |
| 2021-11-18 | 40.03 | $39.63 | 151800 |
| 2021-11-17 | 40.23 | $40.15 | 102700 |
| 2021-11-16 | 40.31 | $40.20 | 169300 |
| 2021-11-15 | 40.40 | $40.42 | 118825 |
| 2021-11-12 | 40.44 | $40.55 | 138500 |
| 2021-11-11 | 40.44 | $40.26 | 160000 |
| 2021-11-10 | 40.54 | $40.21 | 149942 |
| 2021-11-09 | 40.68 | $40.40 | 145232 |
| 2021-11-08 | 40.79 | $40.67 | 161102 |
| 2021-11-05 | 40.84 | $39.95 | 444800 |
| 2021-11-04 | 41.12 | $40.21 | 809243 |
| 2021-11-03 | 41.38 | $41.03 | 142600 |
| 2021-11-02 | 41.43 | $40.79 | 146341 |
| 2021-11-01 | 41.57 | $41.67 | 100602 |
| 2021-10-29 | 41.45 | $41.30 | 136736 |
| 2021-10-28 | 41.41 | $41.69 | 131546 |
| 2021-10-27 | 41.24 | $41.42 | 91700 |
| 2021-10-26 | 41.11 | $41.57 | 197018 |
| 2021-10-25 | 40.89 | $40.94 | 107940 |
| 2021-10-22 | 40.83 | $40.89 | 150614 |
| 2021-10-21 | 40.76 | $40.70 | 175113 |
| 2021-10-20 | 40.73 | $40.55 | 253540 |
| 2021-10-19 | 40.74 | $40.95 | 269200 |
| 2021-10-18 | 40.63 | $40.05 | 302100 |
| 2021-10-15 | 40.76 | $40.82 | 328300 |
| 2021-10-14 | 40.68 | $40.57 | 287900 |
| 2021-10-13 | 40.66 | $40.21 | 406400 |
| 2021-10-12 | 40.74 | $40.32 | 295600 |
| 2021-10-11 | 40.80 | $40.78 | 132200 |
| 2021-10-08 | 40.71 | $41.38 | 437434 |
| 2021-10-07 | 40.42 | $42.05 | 1.2M |
| 2021-10-06 | 39.84 | $41.31 | 838200 |
| 2021-10-05 | 39.37 | $40.85 | 2.7M |
| 2021-10-04 | 38.95 | $40.23 | 2.5M |
| 2021-10-01 | 38.63 | $39.69 | 120211 |
| 2021-09-30 | 38.43 | $39.18 | 111948 |
| 2021-09-29 | 38.35 | $38.96 | 106223 |
| 2021-09-28 | 38.34 | $38.53 | 185115 |
| 2021-09-27 | 38.47 | $39.49 | 142500 |
| 2021-09-24 | 38.34 | $38.31 | 138700 |
| 2021-09-23 | 38.56 | $38.39 | 224027 |
| 2021-09-22 | 38.82 | $38.55 | 202611 |
| 2021-09-21 | 39.10 | $37.26 | 232020 |
| 2021-09-20 | 39.85 | $36.38 | 326554 |
| 2021-09-17 | 41.05 | $39.93 | 151553 |
| 2021-09-16 | 41.39 | $40.86 | 192093 |
| 2021-09-15 | 41.49 | $40.68 | 107241 |
| 2021-09-14 | 41.67 | $40.25 | 114400 |
| 2021-09-13 | 42.02 | $41.13 | 123015 |
| 2021-09-10 | 42.14 | $40.72 | 250760 |
| 2021-09-09 | 42.41 | $40.68 | 529129 |
| 2021-09-08 | 42.73 | $42.29 | 134867 |
| 2021-09-07 | 42.59 | $42.68 | 110050 |
| 2021-09-03 | 42.28 | $42.78 | 107856 |
| 2021-09-02 | 41.85 | $42.67 | 203445 |
| 2021-09-01 | 41.33 | $41.08 | 397823 |
| 2021-08-31 | 41.20 | $40.37 | 226502 |
| 2021-08-30 | 41.24 | $40.78 | 108590 |
| 2021-08-27 | 41.14 | $40.95 | 91174 |
| 2021-08-26 | 40.94 | $40.73 | 145086 |
| 2021-08-25 | 40.76 | $41.29 | 165766 |
| 2021-08-24 | 40.35 | $40.79 | 167489 |
| 2021-08-23 | 39.98 | $40.08 | 229815 |
| 2021-08-20 | 39.75 | $38.79 | 141729 |
| 2021-08-19 | 39.86 | $38.61 | 153567 |
| 2021-08-18 | 40.03 | $39.15 | 147578 |
| 2021-08-17 | 40.06 | $39.15 | 238371 |
| 2021-08-16 | 40.07 | $39.50 | 400846 |
| 2021-08-13 | 39.96 | $41.08 | 374305 |
| 2021-08-12 | 39.31 | $40.13 | 259983 |
| 2021-08-11 | 38.80 | $40.11 | 276792 |
| 2021-08-10 | 38.17 | $39.17 | 430535 |
| 2021-08-09 | 37.70 | $38.33 | 117516 |
| 2021-08-06 | 37.38 | $38.34 | 174798 |
| 2021-08-05 | 36.98 | $37.66 | 110927 |
| 2021-08-04 | 36.72 | $37.42 | 156331 |
| 2021-08-03 | 36.47 | $37.33 | 215304 |
| 2021-08-02 | 36.21 | $36.43 | 254431 |
| 2021-07-30 | 36.17 | $36.33 | 380125 |
| 2021-07-29 | 36.16 | $37.29 | 238120 |
| 2021-07-28 | 35.86 | $36.43 | 193961 |
| 2021-07-27 | 35.77 | $36.14 | 235266 |
| 2021-07-26 | 35.77 | $36.86 | 489954 |
| 2021-07-23 | 35.55 | $36.49 | 951257 |
| 2021-07-22 | 35.41 | $36.16 | 395893 |
| 2021-07-21 | 35.37 | $36.61 | 618809 |
| 2021-07-20 | 35.18 | $34.99 | 256028 |
| 2021-07-19 | 35.49 | $34.61 | 386727 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
53.62
2026-07-16
Close Price
$28.60
Vol: 888688
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.30
Average
49.54
Maximum
79.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 53.62 | $28.60 | 888688 |
| 2026-07-15 | 56.98 | $29.08 | 763344 |
| 2026-07-14 | 54.22 | $28.59 | 776600 |
| 2026-07-13 | 53.12 | $28.40 | 959900 |
| 2026-07-10 | 51.53 | $28.13 | 480039 |
| 2026-07-09 | 49.31 | $27.76 | 489300 |
| 2026-07-08 | 46.80 | $27.36 | 721400 |
| 2026-07-07 | 48.45 | $27.65 | 586900 |
| 2026-07-06 | 51.30 | $28.13 | 673600 |
| 2026-07-02 | 47.84 | $27.56 | 813418 |
| 2026-07-01 | 48.59 | $27.69 | 809417 |
| 2026-06-30 | 42.84 | $26.81 | 785100 |
| 2026-06-29 | 41.57 | $26.63 | 782351 |
| 2026-06-26 | 41.50 | $26.62 | 872500 |
| 2026-06-25 | 41.64 | $26.65 | 932044 |
| 2026-06-24 | 38.99 | $26.24 | 1.1M |
| 2026-06-23 | 41.07 | $26.72 | 1.2M |
| 2026-06-22 | 42.41 | $27.02 | 1.2M |
| 2026-06-18 | 41.00 | $26.79 | 1.3M |
| 2026-06-17 | 41.00 | $26.79 | 1.5M |
| 2026-06-16 | 42.26 | $27.10 | 1.2M |
| 2026-06-15 | 42.42 | $27.14 | 3.0M |
| 2026-06-12 | 39.38 | $26.58 | 1.3M |
| 2026-06-11 | 36.31 | $26.04 | 2.0M |
| 2026-06-10 | 29.86 | $25.01 | 2.0M |
| 2026-06-09 | 29.67 | $24.98 | 1.7M |
| 2026-06-08 | 31.34 | $25.58 | 2.0M |
| 2026-06-05 | 30.78 | $25.49 | 3.0M |
| 2026-06-04 | 32.50 | $26.11 | 2.9M |
| 2026-06-03 | 41.15 | $28.56 | 2.7M |
| 2026-06-02 | 43.53 | $29.09 | 673000 |
| 2026-06-01 | 41.84 | $28.81 | 971200 |
| 2026-05-29 | 41.54 | $28.76 | 1.2M |
| 2026-05-28 | 43.61 | $29.25 | 1.2M |
| 2026-05-27 | 47.76 | $30.15 | 1.6M |
| 2026-05-26 | 50.88 | $30.76 | 1.4M |
| 2026-05-22 | 49.39 | $30.47 | 501000 |
| 2026-05-21 | 53.54 | $31.25 | 448320 |
| 2026-05-20 | 53.54 | $31.25 | 1.1M |
| 2026-05-19 | 48.86 | $30.31 | 793513 |
| 2026-05-18 | 51.82 | $30.87 | 541900 |
| 2026-05-15 | 50.39 | $30.59 | 576601 |
| 2026-05-14 | 55.21 | $31.46 | 548100 |
| 2026-05-13 | 55.85 | $31.57 | 1.1M |
| 2026-05-12 | 53.17 | $31.00 | 567818 |
| 2026-05-11 | 54.95 | $31.32 | 465100 |
| 2026-05-08 | 54.45 | $31.21 | 537501 |
| 2026-05-07 | 56.72 | $31.63 | 684320 |
| 2026-05-06 | 60.92 | $32.36 | 1.1M |
| 2026-05-05 | 50.90 | $30.24 | 1.2M |
| 2026-05-04 | 44.46 | $29.23 | 963225 |
| 2026-05-01 | 50.29 | $30.17 | 546100 |
| 2026-04-30 | 50.70 | $30.23 | 776300 |
| 2026-04-29 | 48.47 | $29.89 | 763500 |
| 2026-04-28 | 52.37 | $30.48 | 464037 |
| 2026-04-27 | 53.06 | $30.58 | 518000 |
| 2026-04-24 | 54.00 | $30.72 | 630807 |
| 2026-04-23 | 51.97 | $30.37 | 919217 |
| 2026-04-22 | 54.51 | $30.76 | 1.1M |
| 2026-04-21 | 53.12 | $30.51 | 749233 |
| 2026-04-20 | 54.19 | $30.68 | 559545 |
| 2026-04-17 | 55.57 | $30.90 | 724800 |
| 2026-04-16 | 53.58 | $30.51 | 464600 |
| 2026-04-15 | 55.58 | $30.84 | 845100 |
| 2026-04-14 | 55.77 | $30.87 | 642600 |
| 2026-04-13 | 54.70 | $30.64 | 1.5M |
| 2026-04-10 | 53.10 | $30.30 | 567100 |
| 2026-04-09 | 54.28 | $30.52 | 518400 |
| 2026-04-08 | 53.88 | $30.43 | 997100 |
| 2026-04-07 | 47.77 | $29.15 | 1.0M |
| 2026-04-06 | 48.19 | $29.24 | 404414 |
| 2026-04-02 | 47.20 | $29.04 | 792216 |
| 2026-04-01 | 48.26 | $29.28 | 1.3M |
| 2026-03-31 | 44.04 | $28.43 | 2.0M |
| 2026-03-30 | 38.12 | $27.38 | 1.8M |
| 2026-03-27 | 39.64 | $27.78 | 1.2M |
| 2026-03-26 | 44.43 | $28.92 | 658939 |
| 2026-03-25 | 48.05 | $29.67 | 1.0M |
| 2026-03-24 | 43.43 | $28.88 | 683149 |
| 2026-03-23 | 43.90 | $28.98 | 1.1M |
| 2026-03-20 | 41.12 | $28.52 | 1.1M |
| 2026-03-19 | 42.97 | $28.94 | 1.2M |
| 2026-03-18 | 40.74 | $28.57 | 1.2M |
| 2026-03-17 | 45.13 | $29.54 | 610102 |
| 2026-03-16 | 44.25 | $29.39 | 688512 |
| 2026-03-13 | 39.63 | $28.64 | 1.1M |
| 2026-03-12 | 41.55 | $29.08 | 975208 |
| 2026-03-11 | 45.03 | $29.82 | 837706 |
| 2026-03-10 | 44.13 | $29.67 | 861700 |
| 2026-03-09 | 41.39 | $29.22 | 1.0M |
| 2026-03-06 | 39.32 | $28.89 | 966408 |
| 2026-03-05 | 42.10 | $29.54 | 1.1M |
| 2026-03-04 | 43.83 | $29.92 | 1.2M |
| 2026-03-03 | 41.11 | $29.47 | 996708 |
| 2026-03-02 | 45.01 | $30.32 | 881448 |
| 2026-02-27 | 47.17 | $30.75 | 713141 |
| 2026-02-26 | 50.24 | $31.33 | 537300 |
| 2026-02-25 | 49.32 | $31.16 | 954333 |
| 2026-02-24 | 44.88 | $30.38 | 703835 |
| 2026-02-23 | 45.12 | $30.43 | 687341 |
| 2026-02-20 | 47.96 | $31.01 | 669700 |
| 2026-02-19 | 44.28 | $30.37 | 843140 |
| 2026-02-18 | 46.58 | $30.84 | 1.7M |
| 2026-02-17 | 43.44 | $30.31 | 887376 |
| 2026-02-13 | 38.37 | $29.53 | 1.6M |
| 2026-02-12 | 39.45 | $29.78 | 1.8M |
| 2026-02-11 | 52.24 | $32.08 | 1.5M |
| 2026-02-10 | 54.36 | $32.37 | 590018 |
| 2026-02-09 | 56.84 | $32.70 | 807246 |
| 2026-02-06 | 56.44 | $32.63 | 790746 |
| 2026-02-05 | 52.87 | $32.03 | 1.5M |
| 2026-02-04 | 66.27 | $33.59 | 1.6M |
| 2026-02-03 | 65.80 | $33.50 | 775145 |
| 2026-02-02 | 64.75 | $33.30 | 728700 |
| 2026-01-30 | 63.08 | $32.99 | 1.1M |
| 2026-01-29 | 69.31 | $33.61 | 1.2M |
| 2026-01-28 | 66.96 | $33.14 | 2.3M |
| 2026-01-27 | 64.95 | $32.77 | 682705 |
| 2026-01-26 | 61.21 | $32.15 | 532500 |
| 2026-01-23 | 57.44 | $31.61 | 654004 |
| 2026-01-22 | 58.85 | $31.75 | 1.1M |
| 2026-01-21 | 56.31 | $31.40 | 1.8M |
| 2026-01-20 | 56.98 | $31.47 | 491216 |
| 2026-01-16 | 63.19 | $32.08 | 472625 |
| 2026-01-15 | 61.89 | $31.88 | 512100 |
| 2026-01-14 | 64.59 | $32.13 | 690000 |
| 2026-01-13 | 61.60 | $31.66 | 453600 |
| 2026-01-12 | 63.55 | $31.84 | 410237 |
| 2026-01-09 | 61.36 | $31.50 | 558139 |
| 2026-01-08 | 62.41 | $31.60 | 653936 |
| 2026-01-07 | 62.82 | $31.64 | 874000 |
| 2026-01-06 | 71.49 | $32.42 | 938848 |
| 2026-01-05 | 70.65 | $32.25 | 704874 |
| 2026-01-02 | 67.38 | $31.64 | 714800 |
| 2025-12-31 | 64.14 | $31.12 | 394500 |
| 2025-12-30 | 66.80 | $31.34 | 533900 |
| 2025-12-29 | 66.50 | $31.29 | 755392 |
| 2025-12-26 | 70.76 | $31.64 | 220401 |
| 2025-12-24 | 70.56 | $31.60 | 207912 |
| 2025-12-23 | 69.80 | $31.45 | 521300 |
| 2025-12-22 | 69.41 | $31.37 | 603618 |
| 2025-12-19 | 66.65 | $30.84 | 654128 |
| 2025-12-18 | 64.77 | $30.51 | 670000 |
| 2025-12-17 | 62.59 | $30.15 | 609600 |
| 2025-12-16 | 61.00 | $29.90 | 754984 |
| 2025-12-15 | 61.50 | $29.95 | 788140 |
| 2025-12-12 | 55.65 | $29.10 | 599702 |
| 2025-12-11 | 60.14 | $29.54 | 843742 |
| 2025-12-10 | 57.86 | $29.23 | 876400 |
| 2025-12-09 | 57.64 | $29.20 | 459423 |
| 2025-12-08 | 57.93 | $29.23 | 587731 |
| 2025-12-05 | 56.40 | $29.01 | 555100 |
| 2025-12-04 | 59.19 | $29.31 | 914249 |
| 2025-12-03 | 64.11 | $29.80 | 761942 |
| 2025-12-02 | 61.10 | $29.32 | 627716 |
| 2025-12-01 | 58.63 | $28.96 | 754827 |
| 2025-11-28 | 60.88 | $29.18 | 387231 |
| 2025-11-26 | 58.11 | $28.78 | 744524 |
| 2025-11-25 | 54.09 | $28.26 | 998799 |
| 2025-11-24 | 47.99 | $27.59 | 1.8M |
| 2025-11-21 | 49.38 | $27.74 | 991500 |
| 2025-11-20 | 44.81 | $27.29 | 996912 |
| 2025-11-19 | 46.22 | $27.45 | 1.3M |
| 2025-11-18 | 48.97 | $27.75 | 1.7M |
| 2025-11-17 | 51.49 | $28.01 | 843946 |
| 2025-11-14 | 57.31 | $28.55 | 1.1M |
| 2025-11-13 | 58.59 | $28.66 | 1.3M |
| 2025-11-12 | 62.58 | $28.99 | 867411 |
| 2025-11-11 | 61.67 | $28.87 | 935112 |
| 2025-11-10 | 60.70 | $28.74 | 947000 |
| 2025-11-07 | 59.34 | $28.56 | 774314 |
| 2025-11-06 | 59.45 | $28.57 | 1.0M |
| 2025-11-05 | 58.88 | $28.49 | 1.1M |
| 2025-11-04 | 55.61 | $28.05 | 1.2M |
| 2025-11-03 | 57.89 | $28.28 | 725921 |
| 2025-10-31 | 54.66 | $27.86 | 880600 |
| 2025-10-30 | 56.53 | $28.05 | 1.1M |
| 2025-10-29 | 54.67 | $27.81 | 1.0M |
| 2025-10-28 | 58.85 | $28.23 | 796444 |
| 2025-10-27 | 56.52 | $27.92 | 2.5M |
| 2025-10-24 | 54.30 | $27.64 | 2.8M |
| 2025-10-23 | 51.71 | $27.33 | 904713 |
| 2025-10-22 | 51.62 | $27.32 | 782015 |
| 2025-10-21 | 49.18 | $27.03 | 489600 |
| 2025-10-20 | 48.93 | $27.00 | 716900 |
| 2025-10-17 | 47.27 | $26.80 | 658919 |
| 2025-10-16 | 47.34 | $26.81 | 698100 |
| 2025-10-15 | 52.09 | $27.43 | 708422 |
| 2025-10-14 | 53.16 | $27.56 | 2.1M |
| 2025-10-13 | 49.71 | $27.10 | 708900 |
| 2025-10-10 | 46.96 | $26.76 | 1.3M |
| 2025-10-09 | 49.61 | $27.11 | 690716 |
| 2025-10-08 | 56.33 | $27.89 | 574600 |
| 2025-10-07 | 56.89 | $27.95 | 1.2M |
| 2025-10-06 | 57.25 | $27.99 | 613828 |
| 2025-10-03 | 52.75 | $27.36 | 616756 |
| 2025-10-02 | 53.77 | $27.48 | 1.9M |
| 2025-10-01 | 59.64 | $28.12 | 747708 |
| 2025-09-30 | 58.78 | $27.99 | 921500 |
| 2025-09-29 | 60.29 | $28.15 | 620634 |
| 2025-09-26 | 57.63 | $27.74 | 902100 |
| 2025-09-25 | 56.13 | $27.52 | 1.2M |
| 2025-09-24 | 57.99 | $27.73 | 684146 |
| 2025-09-23 | 57.02 | $27.58 | 684300 |
| 2025-09-22 | 59.18 | $27.83 | 798600 |
| 2025-09-19 | 57.53 | $27.56 | 792642 |
| 2025-09-18 | 62.51 | $28.12 | 1.1M |
| 2025-09-17 | 60.78 | $27.82 | 1.4M |
| 2025-09-16 | 56.04 | $27.08 | 1.5M |
| 2025-09-15 | 66.58 | $28.10 | 711901 |
| 2025-09-12 | 65.05 | $27.85 | 667207 |
| 2025-09-11 | 67.27 | $28.04 | 557746 |
| 2025-09-10 | 65.87 | $27.80 | 917561 |
| 2025-09-09 | 58.23 | $26.72 | 755140 |
| 2025-09-08 | 58.81 | $26.77 | 572300 |
| 2025-09-05 | 55.63 | $26.39 | 894537 |
| 2025-09-04 | 56.17 | $26.44 | 834447 |
| 2025-09-03 | 53.22 | $26.10 | 895000 |
| 2025-09-02 | 54.55 | $26.23 | 769445 |
| 2025-08-29 | 58.52 | $26.60 | 1.1M |
| 2025-08-28 | 55.44 | $26.23 | 713700 |
| 2025-08-27 | 52.17 | $25.87 | 895559 |
| 2025-08-26 | 57.16 | $26.32 | 635500 |
| 2025-08-25 | 62.74 | $26.76 | 502117 |
| 2025-08-22 | 66.97 | $27.06 | 611806 |
| 2025-08-21 | 66.61 | $27.01 | 752243 |
| 2025-08-20 | 64.42 | $26.71 | 695900 |
| 2025-08-19 | 63.28 | $26.56 | 746244 |
| 2025-08-18 | 62.90 | $26.51 | 1.2M |
| 2025-08-15 | 64.80 | $26.66 | 632147 |
| 2025-08-14 | 68.74 | $26.96 | 601900 |
| 2025-08-13 | 67.36 | $26.74 | 693247 |
| 2025-08-12 | 65.58 | $26.47 | 935035 |
| 2025-08-11 | 62.18 | $26.00 | 606015 |
| 2025-08-08 | 61.48 | $25.91 | 576834 |
| 2025-08-07 | 62.08 | $25.96 | 865185 |
| 2025-08-06 | 62.08 | $25.96 | 797430 |
| 2025-08-05 | 59.13 | $25.55 | 616060 |
| 2025-08-04 | 57.36 | $25.32 | 796364 |
| 2025-08-01 | 54.94 | $25.02 | 1.7M |
| 2025-07-31 | 60.36 | $25.52 | 2.1M |
| 2025-07-30 | 54.17 | $24.80 | 1.3M |
| 2025-07-29 | 58.77 | $25.18 | 687822 |
| 2025-07-28 | 57.60 | $25.05 | 529912 |
| 2025-07-25 | 59.84 | $25.23 | 543400 |
| 2025-07-24 | 59.25 | $25.16 | 570415 |
| 2025-07-23 | 60.08 | $25.23 | 796352 |
| 2025-07-22 | 57.50 | $24.91 | 706937 |
| 2025-07-21 | 56.06 | $24.74 | 723334 |
| 2025-07-18 | 55.30 | $24.65 | 611923 |
| 2025-07-17 | 55.81 | $24.70 | 754111 |
| 2025-07-16 | 56.51 | $24.77 | 926534 |
| 2025-07-15 | 56.29 | $24.74 | 930622 |
| 2025-07-14 | 60.05 | $25.13 | 955400 |
| 2025-07-11 | 57.11 | $24.71 | 610878 |
| 2025-07-10 | 60.32 | $25.03 | 786612 |
| 2025-07-09 | 58.60 | $24.78 | 1.1M |
| 2025-07-08 | 62.08 | $25.12 | 1.8M |
| 2025-07-07 | 55.84 | $24.27 | 1.3M |
| 2025-07-03 | 62.90 | $24.88 | 626600 |
| 2025-07-02 | 61.92 | $24.75 | 985553 |
| 2025-07-01 | 62.52 | $24.80 | 913454 |
| 2025-06-30 | 65.16 | $25.02 | 1.2M |
| 2025-06-27 | 67.37 | $25.20 | 1.1M |
| 2025-06-26 | 71.05 | $25.49 | 1.2M |
| 2025-06-25 | 68.76 | $25.08 | 1.2M |
| 2025-06-24 | 67.38 | $24.85 | 1.1M |
| 2025-06-23 | 64.18 | $24.36 | 958600 |
| 2025-06-20 | 61.39 | $23.98 | 1.2M |
| 2025-06-18 | 61.01 | $23.93 | 1.3M |
| 2025-06-17 | 63.87 | $24.17 | 1.8M |
| 2025-06-16 | 68.04 | $24.50 | 1.0M |
| 2025-06-13 | 64.43 | $23.96 | 1.0M |
| 2025-06-12 | 69.25 | $24.31 | 1.0M |
| 2025-06-11 | 69.25 | $24.31 | 1.3M |
| 2025-06-10 | 65.82 | $23.79 | 2.4M |
| 2025-06-09 | 66.78 | $23.86 | 692000 |
| 2025-06-06 | 65.91 | $23.73 | 582200 |
| 2025-06-05 | 64.12 | $23.47 | 746339 |
| 2025-06-04 | 61.94 | $23.17 | 477000 |
| 2025-06-03 | 61.94 | $23.17 | 529431 |
| 2025-06-02 | 61.16 | $23.06 | 535000 |
| 2025-05-30 | 59.58 | $22.84 | 695600 |
| 2025-05-29 | 60.00 | $22.88 | 746300 |
| 2025-05-28 | 57.12 | $22.48 | 576914 |
| 2025-05-27 | 59.35 | $22.70 | 482100 |
| 2025-05-23 | 57.48 | $22.44 | 939600 |
| 2025-05-22 | 59.07 | $22.60 | 1.5M |
| 2025-05-21 | 60.46 | $22.74 | 618426 |
| 2025-05-20 | 64.46 | $23.13 | 509244 |
| 2025-05-19 | 65.95 | $23.27 | 428051 |
| 2025-05-16 | 65.24 | $23.14 | 420000 |
| 2025-05-15 | 66.66 | $23.28 | 483221 |
| 2025-05-14 | 65.11 | $22.98 | 912600 |
| 2025-05-13 | 66.18 | $23.09 | 1.2M |
| 2025-05-12 | 65.30 | $22.91 | 1.3M |
| 2025-05-09 | 61.52 | $22.20 | 636636 |
| 2025-05-08 | 59.65 | $21.88 | 838600 |
| 2025-05-07 | 61.06 | $22.04 | 732000 |
| 2025-05-06 | 59.04 | $21.69 | 492169 |
| 2025-05-05 | 59.80 | $21.78 | 463300 |
| 2025-05-02 | 60.21 | $21.83 | 1.1M |
| 2025-05-01 | 56.73 | $21.21 | 1.1M |
| 2025-04-30 | 57.04 | $21.25 | 666600 |
| 2025-04-29 | 60.44 | $21.69 | 417400 |
| 2025-04-28 | 60.23 | $21.65 | 530812 |
| 2025-04-25 | 59.13 | $21.43 | 739769 |
| 2025-04-24 | 61.18 | $21.71 | 655323 |
| 2025-04-23 | 58.85 | $21.23 | 862848 |
| 2025-04-22 | 57.59 | $20.98 | 929000 |
| 2025-04-21 | 55.03 | $20.49 | 532100 |
| 2025-04-17 | 56.69 | $20.74 | 1.4M |
| 2025-04-16 | 53.95 | $20.22 | 891303 |
| 2025-04-15 | 53.89 | $20.21 | 825500 |
| 2025-04-14 | 53.43 | $20.12 | 1.2M |
| 2025-04-11 | 50.39 | $19.54 | 2.4M |
| 2025-04-10 | 48.11 | $19.13 | 2.1M |
| 2025-04-09 | 50.98 | $19.66 | 2.2M |
| 2025-04-08 | 40.63 | $18.03 | 2.0M |
| 2025-04-07 | 43.64 | $18.59 | 2.0M |
| 2025-04-04 | 47.45 | $19.23 | 1.8M |
| 2025-04-03 | 60.79 | $20.92 | 1.3M |
| 2025-04-02 | 71.13 | $21.84 | 615872 |
| 2025-04-01 | 69.69 | $21.57 | 923427 |
| 2025-03-31 | 69.31 | $21.50 | 901736 |
| 2025-03-28 | 68.95 | $21.43 | 1.0M |
| 2025-03-27 | 74.89 | $21.92 | 1.1M |
| 2025-03-26 | 72.65 | $21.43 | 1.1M |
| 2025-03-25 | 72.90 | $21.45 | 863426 |
| 2025-03-24 | 71.98 | $21.25 | 1.0M |
| 2025-03-21 | 69.07 | $20.67 | 1.2M |
| 2025-03-20 | 69.55 | $20.71 | 1.1M |
| 2025-03-19 | 65.64 | $20.01 | 1.2M |
| 2025-03-18 | 68.01 | $20.21 | 706106 |
| 2025-03-17 | 67.95 | $20.20 | 631204 |
| 2025-03-14 | 64.99 | $19.68 | 813917 |
| 2025-03-13 | 61.75 | $19.18 | 634145 |
| 2025-03-12 | 64.00 | $19.38 | 977043 |
| 2025-03-11 | 62.17 | $19.10 | 995028 |
| 2025-03-10 | 62.60 | $19.14 | 779200 |
| 2025-03-07 | 68.23 | $19.64 | 917700 |
| 2025-03-06 | 65.77 | $19.22 | 956300 |
| 2025-03-05 | 70.59 | $19.61 | 1.0M |
| 2025-03-04 | 63.57 | $18.53 | 1.7M |
| 2025-03-03 | 64.38 | $18.59 | 1.2M |
| 2025-02-28 | 62.88 | $18.39 | 1.1M |
| 2025-02-27 | 62.28 | $18.31 | 796000 |
| 2025-02-26 | 64.01 | $18.45 | 750331 |
| 2025-02-25 | 61.31 | $18.08 | 770008 |
| 2025-02-24 | 59.85 | $17.89 | 695002 |
| 2025-02-21 | 61.00 | $17.99 | 691505 |
| 2025-02-20 | 63.09 | $18.17 | 600000 |
| 2025-02-19 | 61.35 | $17.92 | 818926 |
| 2025-02-18 | 67.13 | $18.40 | 649927 |
| 2025-02-14 | 66.57 | $18.31 | 792100 |
| 2025-02-13 | 66.69 | $18.32 | 1.1M |
| 2025-02-12 | 65.81 | $18.17 | 1.5M |
| 2025-02-11 | 57.92 | $17.05 | 596000 |
| 2025-02-10 | 57.42 | $16.99 | 764211 |
| 2025-02-07 | 54.14 | $16.61 | 1.6M |
| 2025-02-06 | 56.31 | $16.81 | 823100 |
| 2025-02-05 | 53.19 | $16.46 | 754046 |
| 2025-02-04 | 55.11 | $16.64 | 1.1M |
| 2025-02-03 | 52.58 | $16.36 | 1.2M |
| 2025-01-31 | 55.44 | $16.63 | 746800 |
| 2025-01-30 | 61.98 | $17.18 | 1.1M |
| 2025-01-29 | 57.18 | $16.63 | 923000 |
| 2025-01-28 | 54.72 | $16.38 | 764303 |
| 2025-01-27 | 56.07 | $16.49 | 1.7M |
| 2025-01-24 | 54.11 | $16.29 | 1.3M |
| 2025-01-23 | 52.19 | $16.10 | 1.3M |
| 2025-01-22 | 50.64 | $15.95 | 1.0M |
| 2025-01-21 | 52.25 | $16.10 | 2.1M |
| 2025-01-17 | 49.62 | $15.84 | 1.1M |
| 2025-01-16 | 43.20 | $15.28 | 1.6M |
| 2025-01-15 | 39.96 | $15.03 | 1.1M |
| 2025-01-14 | 35.94 | $14.74 | 1.3M |
| 2025-01-13 | 32.99 | $14.54 | 1.3M |
| 2025-01-10 | 33.73 | $14.64 | 1.1M |
| 2025-01-08 | 38.09 | $15.18 | 1.2M |
| 2025-01-07 | 43.54 | $15.73 | 1.1M |
| 2025-01-06 | 43.75 | $15.75 | 1.3M |
| 2025-01-03 | 40.53 | $15.52 | 809500 |
| 2025-01-02 | 42.33 | $15.70 | 595300 |
| 2024-12-31 | 44.86 | $15.94 | 679309 |
| 2024-12-30 | 43.66 | $15.85 | 575200 |
| 2024-12-27 | 44.80 | $15.96 | 881905 |
| 2024-12-26 | 46.68 | $16.14 | 802512 |
| 2024-12-24 | 45.22 | $16.02 | 319915 |
| 2024-12-23 | 44.62 | $15.97 | 771420 |
| 2024-12-20 | 41.97 | $15.75 | 874800 |
| 2024-12-19 | 40.87 | $15.66 | 943600 |
| 2024-12-18 | 40.15 | $15.60 | 878000 |
| 2024-12-17 | 44.71 | $16.13 | 693700 |
| 2024-12-16 | 44.60 | $16.12 | 1.3M |
| 2024-12-13 | 47.06 | $16.39 | 560500 |
| 2024-12-12 | 50.19 | $16.71 | 659642 |
| 2024-12-11 | 54.60 | $17.12 | 524600 |
| 2024-12-10 | 53.94 | $17.05 | 831511 |
| 2024-12-09 | 56.37 | $17.27 | 1.1M |
| 2024-12-06 | 52.28 | $16.83 | 767400 |
| 2024-12-05 | 50.99 | $16.70 | 822332 |
| 2024-12-04 | 48.12 | $16.42 | 562030 |
| 2024-12-03 | 46.42 | $16.26 | 910600 |
| 2024-12-02 | 49.41 | $16.57 | 1.1M |
| 2024-11-29 | 47.11 | $16.35 | 491700 |
| 2024-11-27 | 46.91 | $16.33 | 579945 |
| 2024-11-26 | 44.53 | $16.10 | 1.3M |
| 2024-11-25 | 46.87 | $16.37 | 1.2M |
| 2024-11-22 | 42.16 | $15.93 | 1.1M |
| 2024-11-21 | 43.23 | $16.06 | 1.1M |
| 2024-11-20 | 42.91 | $16.03 | 1.3M |
| 2024-11-19 | 40.91 | $15.84 | 1.1M |
| 2024-11-18 | 43.50 | $16.18 | 994622 |
| 2024-11-15 | 43.00 | $16.13 | 1.4M |
| 2024-11-14 | 40.16 | $15.85 | 1.2M |
| 2024-11-13 | 36.61 | $15.52 | 1.6M |
| 2024-11-12 | 36.87 | $15.56 | 1.7M |
| 2024-11-11 | 42.63 | $16.39 | 917845 |
| 2024-11-08 | 43.57 | $16.51 | 890400 |
| 2024-11-07 | 52.29 | $17.47 | 1.1M |
| 2024-11-06 | 49.06 | $17.15 | 882707 |
| 2024-11-05 | 46.37 | $16.90 | 901400 |
| 2024-11-04 | 44.12 | $16.70 | 1.2M |
| 2024-11-01 | 42.64 | $16.57 | 1.8M |
| 2024-10-31 | 42.72 | $16.58 | 2.2M |
| 2024-10-30 | 43.12 | $16.63 | 1.3M |
| 2024-10-29 | 44.54 | $16.81 | 1.4M |
| 2024-10-28 | 45.24 | $16.90 | 2.8M |
| 2024-10-25 | 42.85 | $16.65 | 1.4M |
| 2024-10-24 | 45.42 | $16.99 | 1.4M |
| 2024-10-23 | 45.05 | $16.95 | 1.1M |
| 2024-10-22 | 46.23 | $17.11 | 932100 |
| 2024-10-21 | 46.15 | $17.10 | 930605 |
| 2024-10-18 | 50.17 | $17.64 | 1.0M |
| 2024-10-17 | 45.67 | $17.10 | 2.4M |
| 2024-10-16 | 47.25 | $17.31 | 737143 |
| 2024-10-15 | 45.98 | $17.16 | 625000 |
| 2024-10-14 | 51.63 | $17.88 | 864601 |
| 2024-10-11 | 50.43 | $17.73 | 877818 |
| 2024-10-10 | 52.24 | $17.95 | 748429 |
| 2024-10-09 | 54.35 | $18.20 | 875601 |
| 2024-10-08 | 53.13 | $18.03 | 845304 |
| 2024-10-07 | 59.45 | $18.74 | 940300 |
| 2024-10-04 | 59.45 | $18.74 | 794319 |
| 2024-10-03 | 57.32 | $18.41 | 1.1M |
| 2024-10-02 | 62.84 | $18.99 | 2.2M |
| 2024-10-01 | 59.59 | $18.48 | 2.2M |
| 2024-09-30 | 60.18 | $18.54 | 2.1M |
| 2024-09-27 | 60.37 | $18.56 | 2.9M |
| 2024-09-26 | 58.96 | $18.33 | 4.0M |
| 2024-09-25 | 48.95 | $16.99 | 3.4M |
| 2024-09-24 | 54.72 | $17.60 | 4.2M |
| 2024-09-23 | 50.94 | $17.18 | 840800 |
| 2024-09-20 | 47.14 | $16.80 | 911433 |
| 2024-09-19 | 53.45 | $17.41 | 828500 |
| 2024-09-18 | 46.67 | $16.80 | 1.1M |
| 2024-09-17 | 44.79 | $16.65 | 1.9M |
| 2024-09-16 | 43.14 | $16.52 | 3.3M |
| 2024-09-13 | 42.64 | $16.48 | 1.6M |
| 2024-09-12 | 41.29 | $16.37 | 1.2M |
| 2024-09-11 | 42.14 | $16.47 | 1.3M |
| 2024-09-10 | 37.32 | $16.08 | 1.7M |
| 2024-09-09 | 38.82 | $16.27 | 1.5M |
| 2024-09-06 | 39.94 | $16.41 | 1.6M |
| 2024-09-05 | 44.97 | $16.98 | 915909 |
| 2024-09-04 | 41.40 | $16.69 | 1.1M |
| 2024-09-03 | 42.49 | $16.81 | 935319 |
| 2024-08-30 | 46.95 | $17.27 | 911700 |
| 2024-08-29 | 46.95 | $17.27 | 644800 |
| 2024-08-28 | 48.45 | $17.42 | 709347 |
| 2024-08-27 | 50.82 | $17.65 | 934700 |
| 2024-08-26 | 53.40 | $17.89 | 529035 |
| 2024-08-23 | 53.51 | $17.90 | 668516 |
| 2024-08-22 | 48.80 | $17.42 | 608419 |
| 2024-08-21 | 48.70 | $17.41 | 603633 |
| 2024-08-20 | 43.65 | $16.94 | 558348 |
| 2024-08-19 | 45.65 | $17.16 | 525500 |
| 2024-08-16 | 44.10 | $17.02 | 526000 |
| 2024-08-15 | 43.00 | $16.92 | 745500 |
| 2024-08-14 | 39.00 | $16.57 | 492431 |
| 2024-08-13 | 39.15 | $16.59 | 823600 |
| 2024-08-12 | 34.90 | $16.23 | 930713 |
| 2024-08-09 | 35.03 | $16.25 | 1.0M |
| 2024-08-08 | 34.68 | $16.22 | 1.5M |
| 2024-08-07 | 33.22 | $16.09 | 1.2M |
| 2024-08-06 | 33.11 | $16.08 | 1.4M |
| 2024-08-05 | 34.51 | $16.34 | 1.7M |
| 2024-08-02 | 36.89 | $16.76 | 1.2M |
| 2024-08-01 | 38.38 | $17.01 | 1.3M |
| 2024-07-31 | 47.02 | $18.20 | 679800 |
| 2024-07-30 | 41.90 | $17.71 | 708221 |
| 2024-07-29 | 45.29 | $18.11 | 1.1M |
| 2024-07-26 | 44.22 | $18.01 | 775116 |
| 2024-07-25 | 40.81 | $17.70 | 590001 |
| 2024-07-24 | 40.70 | $17.69 | 602716 |
| 2024-07-23 | 42.84 | $17.97 | 1.0M |
| 2024-07-22 | 46.94 | $18.46 | 737911 |
| 2024-07-19 | 45.32 | $18.30 | 1.5M |
| 2024-07-18 | 46.76 | $18.47 | 561222 |
| 2024-07-17 | 49.59 | $18.79 | 478800 |
| 2024-07-16 | 49.14 | $18.74 | 490497 |
| 2024-07-15 | 48.43 | $18.66 | 573400 |
| 2024-07-12 | 52.90 | $19.17 | 498548 |
| 2024-07-11 | 54.40 | $19.33 | 676300 |
| 2024-07-10 | 52.81 | $19.13 | 471502 |
| 2024-07-09 | 47.23 | $18.49 | 466000 |
| 2024-07-08 | 47.65 | $18.54 | 694538 |
| 2024-07-05 | 46.01 | $18.36 | 642000 |
| 2024-07-03 | 48.66 | $18.69 | 399716 |
| 2024-07-02 | 44.22 | $18.21 | 852000 |
| 2024-07-01 | 44.38 | $18.23 | 788440 |
| 2024-06-28 | 45.04 | $18.32 | 777100 |
| 2024-06-27 | 46.05 | $18.46 | 653500 |
| 2024-06-26 | 50.35 | $19.02 | 690107 |
| 2024-06-25 | 50.76 | $19.07 | 1.1M |
| 2024-06-24 | 53.18 | $19.37 | 1.2M |
| 2024-06-21 | 41.06 | $18.01 | 632306 |
| 2024-06-20 | 41.90 | $18.12 | 600100 |
| 2024-06-18 | 39.46 | $17.89 | 1.3M |
| 2024-06-17 | 40.37 | $18.02 | 721300 |
| 2024-06-14 | 39.45 | $17.93 | 487215 |
| 2024-06-13 | 41.19 | $18.19 | 573100 |
| 2024-06-12 | 43.73 | $18.55 | 595219 |
| 2024-06-11 | 39.81 | $18.15 | 592646 |
| 2024-06-10 | 42.63 | $18.55 | 697700 |
| 2024-06-07 | 42.85 | $18.58 | 869489 |
| 2024-06-06 | 51.83 | $19.66 | 377300 |
| 2024-06-05 | 49.80 | $19.44 | 374139 |
| 2024-06-04 | 49.14 | $19.37 | 593700 |
| 2024-06-03 | 51.40 | $19.62 | 787433 |
| 2024-05-31 | 48.53 | $19.30 | 1.1M |
| 2024-05-30 | 47.79 | $19.22 | 740903 |
| 2024-05-29 | 47.87 | $19.23 | 643700 |
| 2024-05-28 | 50.74 | $19.58 | 514500 |
| 2024-05-24 | 51.32 | $19.65 | 485236 |
| 2024-05-23 | 50.39 | $19.53 | 598413 |
| 2024-05-22 | 54.24 | $20.00 | 649300 |
| 2024-05-21 | 58.57 | $20.48 | 737325 |
| 2024-05-20 | 58.44 | $20.46 | 567700 |
| 2024-05-17 | 63.42 | $20.98 | 599800 |
| 2024-05-16 | 63.42 | $20.98 | 595900 |
| 2024-05-15 | 60.81 | $20.53 | 392590 |
| 2024-05-14 | 58.31 | $20.13 | 435400 |
| 2024-05-13 | 56.86 | $19.91 | 672700 |
| 2024-05-10 | 58.89 | $20.14 | 880432 |
| 2024-05-09 | 57.19 | $19.87 | 844452 |
| 2024-05-08 | 55.03 | $19.54 | 746406 |
| 2024-05-07 | 52.11 | $19.12 | 752123 |
| 2024-05-06 | 53.53 | $19.30 | 604240 |
| 2024-05-03 | 51.44 | $19.00 | 1.1M |
| 2024-05-02 | 48.36 | $18.58 | 912300 |
| 2024-05-01 | 41.75 | $17.79 | 851000 |
| 2024-04-30 | 39.61 | $17.56 | 1.4M |
| 2024-04-29 | 48.78 | $18.80 | 1.5M |
| 2024-04-26 | 43.90 | $18.31 | 964856 |
| 2024-04-25 | 42.20 | $18.15 | 1.2M |
| 2024-04-24 | 46.29 | $18.64 | 633711 |
| 2024-04-23 | 46.82 | $18.70 | 765100 |
| 2024-04-22 | 44.30 | $18.45 | 965001 |
| 2024-04-19 | 40.90 | $18.13 | 1.0M |
| 2024-04-18 | 40.03 | $18.05 | 912015 |
| 2024-04-17 | 35.40 | $17.64 | 1.5M |
| 2024-04-16 | 30.69 | $17.26 | 1.4M |
| 2024-04-15 | 33.17 | $17.67 | 1.6M |
| 2024-04-12 | 31.24 | $17.52 | 1.4M |
| 2024-04-11 | 34.66 | $18.06 | 948500 |
| 2024-04-10 | 33.38 | $17.96 | 720600 |
| 2024-04-09 | 36.82 | $18.46 | 735724 |
| 2024-04-08 | 35.17 | $18.33 | 974300 |
| 2024-04-05 | 34.29 | $18.26 | 924647 |
| 2024-04-04 | 33.31 | $18.18 | 1.1M |
| 2024-04-03 | 34.66 | $18.40 | 852100 |
| 2024-04-02 | 35.85 | $18.59 | 2.2M |
| 2024-04-01 | 38.51 | $18.99 | 1.3M |
| 2024-03-28 | 40.50 | $19.27 | 2.3M |
| 2024-03-27 | 40.71 | $19.30 | 1.5M |
| 2024-03-26 | 39.80 | $19.21 | 1.1M |
| 2024-03-25 | 42.78 | $19.64 | 729118 |
| 2024-03-22 | 44.39 | $19.86 | 994000 |
| 2024-03-21 | 40.00 | $19.41 | 983606 |
| 2024-03-20 | 38.35 | $19.25 | 1.6M |
| 2024-03-19 | 43.85 | $20.02 | 620500 |
| 2024-03-18 | 44.48 | $20.10 | 567000 |
| 2024-03-15 | 47.82 | $20.51 | 751504 |
| 2024-03-14 | 47.64 | $20.49 | 1.4M |
| 2024-03-13 | 51.95 | $20.99 | 447985 |
| 2024-03-12 | 51.87 | $20.98 | 655800 |
| 2024-03-11 | 48.04 | $20.53 | 464701 |
| 2024-03-08 | 46.05 | $20.31 | 428500 |
| 2024-03-07 | 46.28 | $20.34 | 546426 |
| 2024-03-06 | 39.92 | $19.67 | 697715 |
| 2024-03-05 | 37.94 | $19.48 | 703484 |
| 2024-03-04 | 40.61 | $19.88 | 548627 |
| 2024-03-01 | 42.32 | $20.12 | 681900 |
| 2024-02-29 | 42.22 | $20.11 | 708801 |
| 2024-02-28 | 42.90 | $20.21 | 558468 |
| 2024-02-27 | 47.06 | $20.79 | 825000 |
| 2024-02-26 | 48.13 | $20.93 | 564042 |
| 2024-02-23 | 49.90 | $21.16 | 649300 |
| 2024-02-22 | 50.67 | $21.26 | 600000 |
| 2024-02-21 | 50.45 | $21.23 | 695945 |
| 2024-02-20 | 48.43 | $20.95 | 719725 |
| 2024-02-16 | 50.60 | $21.26 | 632801 |
| 2024-02-15 | 46.96 | $20.76 | 589300 |
| 2024-02-14 | 43.14 | $20.28 | 749800 |
| 2024-02-13 | 40.95 | $20.02 | 827444 |
| 2024-02-12 | 46.37 | $20.85 | 949600 |
| 2024-02-09 | 43.72 | $20.54 | 592500 |
| 2024-02-08 | 46.99 | $21.00 | 1.1M |
| 2024-02-07 | 49.66 | $21.35 | 1.0M |
| 2024-02-06 | 51.25 | $21.55 | 683200 |
| 2024-02-05 | 43.74 | $20.67 | 534524 |
| 2024-02-02 | 44.26 | $20.74 | 502919 |
| 2024-02-01 | 45.34 | $20.89 | 630905 |
| 2024-01-31 | 43.50 | $20.68 | 697857 |
| 2024-01-30 | 47.57 | $21.24 | 677602 |
| 2024-01-29 | 49.21 | $21.45 | 652414 |
| 2024-01-26 | 52.66 | $21.87 | 1.5M |
| 2024-01-25 | 50.29 | $21.57 | 1.3M |
| 2024-01-24 | 48.16 | $21.31 | 801000 |
| 2024-01-23 | 46.13 | $21.07 | 679600 |
| 2024-01-22 | 40.42 | $20.45 | 876700 |
| 2024-01-19 | 40.55 | $20.47 | 852628 |
| 2024-01-18 | 38.25 | $20.23 | 1.5M |
| 2024-01-17 | 33.91 | $19.80 | 1.0M |
| 2024-01-16 | 38.18 | $20.52 | 942426 |
| 2024-01-12 | 43.05 | $21.20 | 653908 |
| 2024-01-11 | 44.07 | $21.33 | 823424 |
| 2024-01-10 | 46.49 | $21.63 | 455600 |
| 2024-01-09 | 45.93 | $21.57 | 554735 |
| 2024-01-08 | 47.67 | $21.79 | 1.1M |
| 2024-01-05 | 40.87 | $21.09 | 1.3M |
| 2024-01-04 | 41.91 | $21.23 | 679600 |
| 2024-01-03 | 42.34 | $21.29 | 895221 |
| 2024-01-02 | 45.09 | $21.66 | 771300 |
| 2023-12-29 | 51.94 | $22.45 | 430444 |
| 2023-12-28 | 51.41 | $22.39 | 351321 |
| 2023-12-27 | 51.33 | $22.38 | 365400 |
| 2023-12-26 | 49.99 | $22.22 | 251600 |
| 2023-12-22 | 48.91 | $22.09 | 328600 |
| 2023-12-21 | 50.02 | $22.23 | 509534 |
| 2023-12-20 | 45.76 | $21.72 | 512700 |
| 2023-12-19 | 48.61 | $22.09 | 558300 |
| 2023-12-18 | 47.27 | $21.93 | 582715 |
| 2023-12-15 | 48.40 | $22.08 | 843537 |
| 2023-12-14 | 52.80 | $22.63 | 1.1M |
| 2023-12-13 | 49.80 | $22.25 | 743605 |
| 2023-12-12 | 49.40 | $22.20 | 573343 |
| 2023-12-11 | 51.84 | $22.51 | 745100 |
| 2023-12-08 | 50.80 | $22.37 | 550100 |
| 2023-12-07 | 48.69 | $22.09 | 496900 |
| 2023-12-06 | 48.54 | $22.07 | 642600 |
| 2023-12-05 | 43.43 | $21.42 | 630240 |
| 2023-12-04 | 46.82 | $21.92 | 537332 |
| 2023-12-01 | 48.86 | $22.20 | 659332 |
| 2023-11-30 | 46.74 | $21.93 | 847000 |
| 2023-11-29 | 45.47 | $21.77 | 832504 |
| 2023-11-28 | 50.95 | $22.53 | 781400 |
| 2023-11-27 | 55.38 | $23.06 | 478300 |
| 2023-11-24 | 58.10 | $23.36 | 262039 |
| 2023-11-22 | 55.40 | $22.97 | 350032 |
| 2023-11-21 | 56.64 | $23.11 | 466403 |
| 2023-11-20 | 61.01 | $23.58 | 478217 |
| 2023-11-17 | 61.88 | $23.67 | 651900 |
| 2023-11-16 | 56.67 | $22.87 | 506000 |
| 2023-11-15 | 60.29 | $23.24 | 596700 |
| 2023-11-14 | 58.94 | $23.04 | 838829 |
| 2023-11-13 | 51.52 | $22.09 | 548427 |
| 2023-11-10 | 49.89 | $21.91 | 534000 |
| 2023-11-09 | 49.63 | $21.88 | 451100 |
| 2023-11-08 | 49.80 | $21.90 | 563200 |
| 2023-11-07 | 52.07 | $22.17 | 574940 |
| 2023-11-06 | 52.57 | $22.23 | 803200 |
| 2023-11-03 | 52.98 | $22.28 | 677000 |
| 2023-11-02 | 46.70 | $21.48 | 581009 |
| 2023-11-01 | 42.59 | $21.03 | 555539 |
| 2023-10-31 | 41.93 | $20.96 | 899515 |
| 2023-10-30 | 42.53 | $21.05 | 940100 |
| 2023-10-27 | 35.56 | $20.33 | 950000 |
| 2023-10-26 | 33.64 | $20.15 | 620034 |
| 2023-10-25 | 33.12 | $20.10 | 910500 |
| 2023-10-24 | 34.79 | $20.42 | 759217 |
| 2023-10-23 | 33.29 | $20.27 | 644100 |
| 2023-10-20 | 33.34 | $20.28 | 554500 |
| 2023-10-19 | 36.14 | $20.84 | 803300 |
| 2023-10-18 | 38.21 | $21.22 | 853600 |
| 2023-10-17 | 40.90 | $21.68 | 910731 |
| 2023-10-16 | 43.50 | $22.09 | 864633 |
| 2023-10-13 | 39.02 | $21.59 | 1.1M |
| 2023-10-12 | 42.34 | $22.11 | 948619 |
| 2023-10-11 | 45.52 | $22.56 | 936645 |
| 2023-10-10 | 41.33 | $22.11 | 982300 |
| 2023-10-09 | 36.02 | $21.60 | 568132 |
| 2023-10-06 | 36.09 | $21.61 | 1.3M |
| 2023-10-05 | 31.00 | $21.15 | 1.0M |
| 2023-10-04 | 31.10 | $21.17 | 551649 |
| 2023-10-03 | 30.01 | $21.07 | 630918 |
| 2023-10-02 | 29.47 | $21.02 | 776600 |
| 2023-09-29 | 33.89 | $21.92 | 654507 |
| 2023-09-28 | 33.68 | $21.90 | 584912 |
| 2023-09-27 | 33.48 | $21.88 | 555808 |
| 2023-09-26 | 32.11 | $21.74 | 605200 |
| 2023-09-25 | 32.34 | $21.79 | 826750 |
| 2023-09-22 | 34.64 | $22.29 | 445831 |
| 2023-09-21 | 35.91 | $22.55 | 437608 |
| 2023-09-20 | 37.88 | $22.94 | 523700 |
| 2023-09-19 | 38.97 | $23.15 | 384508 |
| 2023-09-18 | 37.33 | $22.95 | 581325 |
| 2023-09-15 | 40.54 | $23.57 | 572148 |
| 2023-09-14 | 39.34 | $23.42 | 438700 |
| 2023-09-13 | 35.04 | $22.90 | 468017 |
| 2023-09-12 | 32.22 | $22.58 | 587545 |
| 2023-09-11 | 33.03 | $22.77 | 712427 |
| 2023-09-08 | 33.03 | $22.77 | 486701 |
| 2023-09-07 | 33.43 | $22.87 | 751310 |
| 2023-09-06 | 37.17 | $23.75 | 533447 |
| 2023-09-05 | 39.45 | $24.23 | 386731 |
| 2023-09-01 | 42.61 | $24.84 | 430800 |
| 2023-08-31 | 41.67 | $24.71 | 492049 |
| 2023-08-30 | 47.25 | $25.69 | 685830 |
| 2023-08-29 | 43.98 | $25.24 | 678100 |
| 2023-08-28 | 39.45 | $24.67 | 356500 |
| 2023-08-25 | 36.55 | $24.33 | 539100 |
| 2023-08-24 | 36.84 | $24.39 | 594220 |
| 2023-08-23 | 38.63 | $24.75 | 686723 |
| 2023-08-22 | 33.44 | $24.14 | 455500 |
| 2023-08-21 | 33.35 | $24.13 | 647400 |
| 2023-08-18 | 34.21 | $24.33 | 601900 |
| 2023-08-17 | 37.06 | $24.96 | 384300 |
| 2023-08-16 | 37.43 | $25.04 | 379400 |
| 2023-08-15 | 37.21 | $25.01 | 404507 |
| 2023-08-14 | 40.11 | $25.64 | 464500 |
| 2023-08-11 | 41.23 | $25.87 | 304438 |
| 2023-08-10 | 43.85 | $26.39 | 329328 |
| 2023-08-09 | 41.89 | $26.10 | 410200 |
| 2023-08-08 | 42.18 | $26.16 | 352648 |
| 2023-08-07 | 43.66 | $26.47 | 322749 |
| 2023-08-04 | 42.68 | $26.31 | 530800 |
| 2023-08-03 | 42.38 | $26.26 | 647800 |
| 2023-08-02 | 40.06 | $25.87 | 509000 |
| 2023-08-01 | 45.80 | $27.15 | 271400 |
| 2023-07-31 | 49.89 | $27.92 | 267801 |
| 2023-07-28 | 52.25 | $28.33 | 243553 |
| 2023-07-27 | 49.60 | $27.85 | 413436 |
| 2023-07-26 | 53.23 | $28.47 | 458601 |
| 2023-07-25 | 50.92 | $28.05 | 417424 |
| 2023-07-24 | 45.23 | $27.12 | 555000 |
| 2023-07-21 | 43.97 | $26.93 | 505308 |
| 2023-07-20 | 48.00 | $27.66 | 348920 |
| 2023-07-19 | 47.94 | $27.65 | 374100 |
| 2023-07-18 | 51.26 | $28.22 | 477164 |
| 2023-07-17 | 48.71 | $27.79 | 454319 |
| 2023-07-14 | 50.16 | $28.04 | 380128 |
| 2023-07-13 | 52.22 | $28.39 | 386818 |
| 2023-07-12 | 47.67 | $27.61 | 923100 |
| 2023-07-11 | 44.58 | $27.13 | 315140 |
| 2023-07-10 | 42.99 | $26.89 | 481833 |
| 2023-07-07 | 42.99 | $26.89 | 459714 |
| 2023-07-06 | 41.53 | $26.66 | 410900 |
| 2023-07-05 | 43.65 | $27.12 | 442400 |
| 2023-07-03 | 49.79 | $28.29 | 229003 |
| 2023-06-30 | 49.96 | $28.32 | 327616 |
| 2023-06-29 | 44.92 | $27.48 | 329500 |
| 2023-06-28 | 48.16 | $28.07 | 252900 |
| 2023-06-27 | 48.49 | $28.13 | 407600 |
| 2023-06-26 | 44.49 | $27.48 | 285600 |
| 2023-06-23 | 44.85 | $27.55 | 316613 |
| 2023-06-22 | 46.05 | $27.79 | 252920 |
| 2023-06-21 | 46.89 | $27.96 | 334200 |
| 2023-06-20 | 47.68 | $28.12 | 320100 |
| 2023-06-16 | 51.62 | $28.89 | 289600 |
| 2023-06-15 | 53.30 | $29.20 | 367398 |
| 2023-06-14 | 51.20 | $28.77 | 455300 |
| 2023-06-13 | 48.11 | $28.17 | 465400 |
| 2023-06-12 | 47.21 | $28.00 | 336209 |
| 2023-06-09 | 47.96 | $28.16 | 302148 |
| 2023-06-08 | 48.68 | $28.32 | 272500 |
| 2023-06-07 | 48.68 | $28.32 | 315000 |
| 2023-06-06 | 49.79 | $28.58 | 507101 |
| 2023-06-05 | 48.24 | $28.22 | 370998 |
| 2023-06-02 | 50.99 | $28.88 | 490300 |
| 2023-06-01 | 44.90 | $27.53 | 423400 |
| 2023-05-31 | 39.03 | $26.43 | 714022 |
| 2023-05-30 | 46.31 | $28.14 | 563405 |
| 2023-05-26 | 45.23 | $27.95 | 783500 |
| 2023-05-25 | 43.94 | $27.72 | 1.5M |
| 2023-05-24 | 42.01 | $27.38 | 845900 |
| 2023-05-23 | 48.53 | $28.78 | 853800 |
| 2023-05-22 | 52.75 | $29.54 | 344300 |
| 2023-05-19 | 52.44 | $29.48 | 360219 |
| 2023-05-18 | 50.70 | $29.14 | 373213 |
| 2023-05-17 | 50.24 | $29.05 | 360300 |
| 2023-05-16 | 46.79 | $28.39 | 478721 |
| 2023-05-15 | 51.86 | $29.37 | 284100 |
| 2023-05-12 | 48.74 | $28.79 | 719220 |
| 2023-05-11 | 53.58 | $29.64 | 313142 |
| 2023-05-10 | 54.61 | $29.81 | 438000 |
| 2023-05-09 | 54.21 | $29.73 | 368000 |
| 2023-05-08 | 57.65 | $30.31 | 222227 |
| 2023-05-05 | 57.43 | $30.26 | 267300 |
| 2023-05-04 | 52.90 | $29.29 | 560600 |
| 2023-05-03 | 56.49 | $29.90 | 472200 |
| 2023-05-02 | 57.97 | $30.14 | 441808 |
| 2023-05-01 | 60.27 | $30.51 | 271418 |
| 2023-04-28 | 61.14 | $30.65 | 554400 |
| 2023-04-27 | 55.45 | $29.35 | 696530 |
| 2023-04-26 | 45.97 | $27.71 | 471325 |
| 2023-04-25 | 47.01 | $27.89 | 353100 |
| 2023-04-24 | 51.65 | $28.64 | 309600 |
| 2023-04-21 | 51.10 | $28.55 | 368300 |
| 2023-04-20 | 52.29 | $28.74 | 414100 |
| 2023-04-19 | 55.26 | $29.20 | 394514 |
| 2023-04-18 | 55.10 | $29.17 | 352200 |
| 2023-04-17 | 52.05 | $28.60 | 467714 |
| 2023-04-14 | 55.05 | $29.08 | 365034 |
| 2023-04-13 | 55.43 | $29.14 | 366600 |
| 2023-04-12 | 53.02 | $28.67 | 409149 |
| 2023-04-11 | 51.81 | $28.44 | 290446 |
| 2023-04-10 | 50.44 | $28.18 | 320148 |
| 2023-04-06 | 51.35 | $28.35 | 446340 |
| 2023-04-05 | 47.72 | $27.66 | 370718 |
| 2023-04-04 | 48.32 | $27.78 | 485900 |
| 2023-04-03 | 47.70 | $27.66 | 409510 |
| 2023-03-31 | 46.06 | $27.34 | 333800 |
| 2023-03-30 | 46.53 | $27.45 | 513124 |
| 2023-03-29 | 43.67 | $26.88 | 782800 |
| 2023-03-28 | 36.98 | $25.69 | 579620 |
| 2023-03-27 | 35.13 | $25.39 | 499500 |
| 2023-03-24 | 34.46 | $25.28 | 600222 |
| 2023-03-23 | 36.47 | $25.90 | 889800 |
| 2023-03-22 | 36.42 | $25.89 | 986700 |
| 2023-03-21 | 37.08 | $26.10 | 959848 |
| 2023-03-20 | 29.67 | $24.82 | 820506 |
| 2023-03-17 | 27.44 | $24.47 | 911300 |
| 2023-03-16 | 30.42 | $25.61 | 1.2M |
| 2023-03-15 | 30.35 | $25.60 | 1.2M |
| 2023-03-14 | 41.21 | $28.67 | 925647 |
| 2023-03-13 | 38.56 | $28.28 | 1.1M |
| 2023-03-10 | 41.67 | $28.96 | 874402 |
| 2023-03-09 | 46.67 | $29.91 | 836100 |
| 2023-03-08 | 47.82 | $30.11 | 516500 |
| 2023-03-07 | 46.89 | $29.96 | 475000 |
| 2023-03-06 | 48.94 | $30.33 | 349000 |
| 2023-03-03 | 51.17 | $30.72 | 352606 |
| 2023-03-02 | 50.57 | $30.61 | 325300 |
| 2023-03-01 | 53.19 | $31.07 | 357700 |
| 2023-02-28 | 50.87 | $30.63 | 397500 |
| 2023-02-27 | 48.51 | $30.20 | 462920 |
| 2023-02-24 | 43.67 | $29.39 | 436132 |
| 2023-02-23 | 46.77 | $29.99 | 473500 |
| 2023-02-22 | 46.87 | $30.01 | 811533 |
| 2023-02-21 | 48.75 | $30.37 | 426600 |
| 2023-02-17 | 55.68 | $31.55 | 373103 |
| 2023-02-16 | 54.86 | $31.39 | 347900 |
| 2023-02-15 | 56.48 | $31.65 | 422900 |
| 2023-02-14 | 55.77 | $31.50 | 483000 |
| 2023-02-13 | 56.18 | $31.57 | 408117 |
| 2023-02-10 | 53.37 | $30.97 | 534143 |
| 2023-02-09 | 55.28 | $31.31 | 1.5M |
| 2023-02-08 | 56.57 | $31.54 | 1.6M |
| 2023-02-07 | 57.75 | $31.75 | 1.8M |
| 2023-02-06 | 56.31 | $31.40 | 1.9M |
| 2023-02-03 | 63.26 | $32.59 | 723500 |
| 2023-02-02 | 67.24 | $33.19 | 497200 |
| 2023-02-01 | 71.43 | $33.78 | 679711 |
| 2023-01-31 | 70.14 | $33.35 | 451347 |
| 2023-01-30 | 69.06 | $33.00 | 829605 |
| 2023-01-27 | 78.37 | $34.21 | 749500 |
| 2023-01-26 | 79.46 | $34.34 | 714100 |
| 2023-01-25 | 77.00 | $33.29 | 757243 |
| 2023-01-24 | 74.61 | $32.42 | 373900 |
| 2023-01-23 | 74.69 | $32.43 | 493600 |
| 2023-01-20 | 75.84 | $32.57 | 487500 |
| 2023-01-19 | 74.03 | $31.90 | 817500 |
| 2023-01-18 | 74.90 | $32.01 | 971232 |
| 2023-01-17 | 75.06 | $32.03 | 1.4M |
| 2023-01-13 | 74.36 | $31.75 | 402700 |
| 2023-01-12 | 73.26 | $31.32 | 594035 |
| 2023-01-11 | 71.23 | $30.57 | 585600 |
| 2023-01-10 | 71.00 | $30.49 | 382855 |
| 2023-01-09 | 70.51 | $30.31 | 751300 |
| 2023-01-06 | 69.08 | $29.79 | 513900 |
| 2023-01-05 | 67.00 | $29.08 | 629007 |
| 2023-01-04 | 72.91 | $29.98 | 548300 |
| 2023-01-03 | 67.34 | $28.15 | 516050 |
| 2022-12-30 | 64.83 | $27.48 | 336100 |
| 2022-12-29 | 64.90 | $27.49 | 556600 |
| 2022-12-28 | 62.56 | $26.89 | 689511 |
| 2022-12-27 | 64.46 | $27.17 | 472325 |
| 2022-12-23 | 62.66 | $26.70 | 455900 |
| 2022-12-22 | 61.91 | $26.51 | 649600 |
| 2022-12-21 | 62.10 | $26.54 | 459730 |
| 2022-12-20 | 59.28 | $25.81 | 529628 |
| 2022-12-19 | 58.43 | $25.60 | 630538 |
| 2022-12-16 | 59.32 | $25.76 | 789811 |
| 2022-12-15 | 60.36 | $25.95 | 556000 |
| 2022-12-14 | 65.71 | $26.88 | 617911 |
| 2022-12-13 | 66.93 | $27.08 | 706333 |
| 2022-12-12 | 64.53 | $26.31 | 588431 |
| 2022-12-09 | 66.67 | $26.67 | 709700 |
| 2022-12-08 | 64.36 | $25.93 | 535900 |
| 2022-12-07 | 63.55 | $25.68 | 764624 |
| 2022-12-06 | 66.91 | $26.26 | 811913 |
| 2022-12-05 | 68.27 | $26.49 | 1.7M |
| 2022-12-02 | 64.88 | $25.34 | 685814 |
| 2022-12-01 | 63.13 | $24.80 | 1.6M |
| 2022-11-30 | 59.88 | $23.88 | 728419 |
| 2022-11-29 | 57.69 | $23.31 | 508124 |
| 2022-11-28 | 53.73 | $22.37 | 655800 |
| 2022-11-25 | 56.74 | $22.93 | 288500 |
| 2022-11-23 | 56.74 | $22.93 | 286731 |
| 2022-11-22 | 55.82 | $22.70 | 470100 |
| 2022-11-21 | 56.02 | $22.74 | 577106 |
| 2022-11-18 | 59.02 | $23.35 | 760541 |
| 2022-11-17 | 61.43 | $23.82 | 571000 |
| 2022-11-16 | 60.04 | $23.40 | 456547 |
| 2022-11-15 | 61.03 | $23.60 | 681100 |
| 2022-11-14 | 60.03 | $23.28 | 779400 |
| 2022-11-11 | 62.81 | $23.86 | 1.1M |
| 2022-11-10 | 56.19 | $21.87 | 766000 |
| 2022-11-09 | 49.80 | $20.37 | 817304 |
| 2022-11-08 | 52.77 | $20.98 | 890800 |
| 2022-11-07 | 52.01 | $20.81 | 872600 |
| 2022-11-04 | 52.77 | $20.97 | 1.2M |
| 2022-11-03 | 41.59 | $18.76 | 1.3M |
| 2022-11-02 | 42.72 | $19.02 | 1.3M |
| 2022-11-01 | 44.62 | $19.45 | 1.2M |
| 2022-10-31 | 40.83 | $18.80 | 963038 |
| 2022-10-28 | 41.08 | $18.86 | 689800 |
| 2022-10-27 | 41.08 | $18.86 | 845000 |
| 2022-10-26 | 41.92 | $19.08 | 876846 |
| 2022-10-25 | 41.92 | $19.08 | 923920 |
| 2022-10-24 | 38.36 | $18.39 | 1.5M |
| 2022-10-21 | 47.10 | $20.59 | 1.0M |
| 2022-10-20 | 45.27 | $20.25 | 1.1M |
| 2022-10-19 | 45.89 | $20.39 | 731825 |
| 2022-10-18 | 47.53 | $20.76 | 777918 |
| 2022-10-17 | 46.40 | $20.53 | 813400 |
| 2022-10-14 | 42.01 | $19.68 | 944906 |
| 2022-10-13 | 46.90 | $20.82 | 1.5M |
| 2022-10-12 | 38.14 | $19.36 | 752025 |
| 2022-10-11 | 39.99 | $19.79 | 1.2M |
| 2022-10-10 | 45.10 | $20.85 | 851200 |
| 2022-10-07 | 44.91 | $20.82 | 832579 |
| 2022-10-06 | 47.12 | $21.25 | 812209 |
| 2022-10-05 | 47.59 | $21.34 | 1.2M |
| 2022-10-04 | 52.46 | $22.23 | 3.2M |
| 2022-10-03 | 39.91 | $20.32 | 1.2M |
| 2022-09-30 | 36.58 | $19.92 | 2.2M |
| 2022-09-29 | 31.63 | $19.37 | 936417 |
| 2022-09-28 | 33.34 | $19.75 | 978913 |
| 2022-09-27 | 33.16 | $19.73 | 1.5M |
| 2022-09-26 | 35.88 | $20.32 | 1.1M |
| 2022-09-23 | 36.46 | $20.44 | 1.0M |
| 2022-09-22 | 41.19 | $21.34 | 1.1M |
| 2022-09-21 | 42.11 | $21.50 | 699900 |
| 2022-09-20 | 44.80 | $21.95 | 842200 |
| 2022-09-19 | 47.75 | $22.41 | 558700 |
| 2022-09-16 | 45.83 | $22.15 | 709100 |
| 2022-09-15 | 45.39 | $22.09 | 1.2M |
| 2022-09-14 | 44.83 | $22.01 | 1.5M |
| 2022-09-13 | 46.25 | $22.26 | 1.9M |
| 2022-09-12 | 50.86 | $23.01 | 1.1M |
| 2022-09-09 | 47.62 | $22.52 | 1.8M |
| 2022-09-08 | 40.72 | $21.61 | 1.4M |
| 2022-09-07 | 38.35 | $21.33 | 2.3M |
| 2022-09-06 | 38.67 | $21.39 | 1.5M |
| 2022-09-02 | 36.61 | $21.14 | 771400 |
| 2022-09-01 | 32.37 | $20.65 | 968803 |
| 2022-08-31 | 34.42 | $21.11 | 956800 |
| 2022-08-30 | 34.97 | $21.23 | 850602 |
| 2022-08-29 | 34.64 | $21.19 | 621900 |
| 2022-08-26 | 34.85 | $21.24 | 644300 |
| 2022-08-25 | 37.67 | $21.89 | 655100 |
| 2022-08-24 | 38.12 | $21.99 | 763192 |
| 2022-08-23 | 40.76 | $22.56 | 703900 |
| 2022-08-22 | 39.93 | $22.44 | 2.1M |
| 2022-08-19 | 40.70 | $22.61 | 441418 |
| 2022-08-18 | 43.87 | $23.28 | 650342 |
| 2022-08-17 | 41.81 | $22.96 | 2.4M |
| 2022-08-16 | 47.31 | $24.03 | 1.1M |
| 2022-08-15 | 47.76 | $24.11 | 1.1M |
| 2022-08-12 | 50.65 | $24.62 | 1.7M |
| 2022-08-11 | 49.86 | $24.48 | 1.1M |
| 2022-08-10 | 51.02 | $24.69 | 559984 |
| 2022-08-09 | 48.97 | $24.31 | 521413 |
| 2022-08-08 | 50.73 | $24.64 | 482440 |
| 2022-08-05 | 46.83 | $23.93 | 468000 |
| 2022-08-04 | 47.90 | $24.14 | 265444 |
| 2022-08-03 | 48.29 | $24.22 | 415800 |
| 2022-08-02 | 44.93 | $23.60 | 625310 |
| 2022-08-01 | 48.45 | $24.33 | 576300 |
| 2022-07-29 | 51.61 | $24.93 | 518314 |
| 2022-07-28 | 48.98 | $24.43 | 382600 |
| 2022-07-27 | 49.13 | $24.46 | 437643 |
| 2022-07-26 | 46.88 | $24.03 | 560514 |
| 2022-07-25 | 48.49 | $24.37 | 631243 |
| 2022-07-22 | 48.59 | $24.39 | 309900 |
| 2022-07-21 | 48.94 | $24.47 | 390917 |
| 2022-07-20 | 48.68 | $24.41 | 698249 |
| 2022-07-19 | 51.70 | $25.11 | 675533 |
| 2022-07-18 | 48.02 | $24.27 | 580624 |
| 2022-07-15 | 44.94 | $23.62 | 510400 |
| 2022-07-14 | 42.96 | $23.22 | 830700 |
| 2022-07-13 | 45.24 | $23.81 | 487200 |
| 2022-07-12 | 45.98 | $24.00 | 449100 |
| 2022-07-11 | 46.44 | $24.12 | 405003 |
| 2022-07-08 | 47.88 | $24.50 | 365500 |
| 2022-07-07 | 49.49 | $24.92 | 553421 |
| 2022-07-06 | 44.88 | $23.82 | 849407 |
| 2022-07-05 | 44.13 | $23.65 | 769600 |
| 2022-07-01 | 51.25 | $25.48 | 409200 |
| 2022-06-30 | 49.69 | $25.11 | 501044 |
| 2022-06-29 | 49.10 | $24.97 | 445119 |
| 2022-06-28 | 51.37 | $25.53 | 849611 |
| 2022-06-27 | 49.14 | $24.97 | 605000 |
| 2022-06-24 | 48.05 | $24.70 | 517418 |
| 2022-06-23 | 42.24 | $23.37 | 622046 |
| 2022-06-22 | 41.44 | $23.20 | 997000 |
| 2022-06-21 | 45.12 | $24.26 | 620700 |
| 2022-06-17 | 41.93 | $23.57 | 703300 |
| 2022-06-16 | 41.32 | $23.44 | 736900 |
| 2022-06-15 | 44.98 | $24.50 | 828131 |
| 2022-06-14 | 39.67 | $23.39 | 1.1M |
| 2022-06-13 | 41.34 | $23.88 | 706300 |
| 2022-06-10 | 43.55 | $24.50 | 749345 |
| 2022-06-09 | 48.13 | $25.66 | 471206 |
| 2022-06-08 | 51.50 | $26.42 | 563828 |
| 2022-06-07 | 52.74 | $26.69 | 686700 |
| 2022-06-06 | 53.24 | $26.80 | 507700 |
| 2022-06-03 | 49.53 | $25.90 | 240700 |
| 2022-06-02 | 51.97 | $26.46 | 333200 |
| 2022-06-01 | 48.90 | $25.74 | 473403 |
| 2022-05-31 | 51.73 | $26.39 | 818900 |
| 2022-05-27 | 51.24 | $26.27 | 309011 |
| 2022-05-26 | 48.69 | $25.66 | 453600 |
| 2022-05-25 | 46.16 | $25.08 | 500500 |
| 2022-05-24 | 49.06 | $25.81 | 537732 |
| 2022-05-23 | 48.81 | $25.75 | 507614 |
| 2022-05-20 | 47.58 | $25.45 | 628205 |
| 2022-05-19 | 44.90 | $24.81 | 558300 |
| 2022-05-18 | 43.49 | $24.48 | 420800 |
| 2022-05-17 | 47.83 | $25.71 | 785800 |
| 2022-05-16 | 40.85 | $24.18 | 810844 |
| 2022-05-13 | 39.33 | $23.88 | 462440 |
| 2022-05-12 | 32.37 | $22.61 | 693222 |
| 2022-05-11 | 32.85 | $22.78 | 1.2M |
| 2022-05-10 | 29.65 | $22.23 | 947041 |
| 2022-05-09 | 28.35 | $22.01 | 716127 |
| 2022-05-06 | 30.76 | $22.99 | 888300 |
| 2022-05-05 | 33.12 | $23.86 | 518900 |
| 2022-05-04 | 39.14 | $25.69 | 545800 |
| 2022-05-03 | 37.06 | $25.34 | 533148 |
| 2022-05-02 | 35.81 | $25.13 | 551956 |
| 2022-04-29 | 35.64 | $25.10 | 531600 |
| 2022-04-28 | 37.33 | $25.63 | 745600 |
| 2022-04-27 | 33.54 | $24.96 | 564100 |
| 2022-04-26 | 32.32 | $24.75 | 693600 |
| 2022-04-25 | 36.40 | $26.10 | 695700 |
| 2022-04-22 | 39.29 | $26.93 | 598102 |
| 2022-04-21 | 43.17 | $27.92 | 483517 |
| 2022-04-20 | 44.48 | $28.23 | 493230 |
| 2022-04-19 | 43.59 | $28.06 | 831600 |
| 2022-04-18 | 42.98 | $27.94 | 363646 |
| 2022-04-14 | 43.20 | $28.00 | 382711 |
| 2022-04-13 | 44.41 | $28.33 | 417500 |
| 2022-04-12 | 40.84 | $27.58 | 505024 |
| 2022-04-11 | 40.26 | $27.46 | 856200 |
| 2022-04-08 | 45.39 | $28.91 | 494300 |
| 2022-04-07 | 45.16 | $28.86 | 362400 |
| 2022-04-06 | 46.42 | $29.20 | 372800 |
| 2022-04-05 | 47.90 | $29.60 | 376223 |
| 2022-04-04 | 49.33 | $29.98 | 305200 |
| 2022-04-01 | 48.72 | $29.82 | 338200 |
| 2022-03-31 | 47.82 | $29.58 | 528300 |
| 2022-03-30 | 47.17 | $29.40 | 382128 |
| 2022-03-29 | 49.61 | $30.14 | 855332 |
| 2022-03-28 | 44.02 | $28.64 | 601100 |
| 2022-03-25 | 43.82 | $28.59 | 1.3M |
| 2022-03-24 | 44.63 | $28.86 | 436100 |
| 2022-03-23 | 44.59 | $28.85 | 339100 |
| 2022-03-22 | 47.59 | $29.87 | 639400 |
| 2022-03-21 | 43.57 | $28.73 | 494100 |
| 2022-03-18 | 43.42 | $28.69 | 434513 |
| 2022-03-17 | 43.35 | $28.67 | 750433 |
| 2022-03-16 | 41.94 | $28.25 | 1.5M |
| 2022-03-15 | 36.03 | $26.61 | 1.4M |
| 2022-03-14 | 37.08 | $27.09 | 825100 |
| 2022-03-11 | 38.20 | $27.60 | 486700 |
| 2022-03-10 | 40.08 | $28.43 | 585911 |
| 2022-03-09 | 42.60 | $29.48 | 978900 |
| 2022-03-08 | 34.44 | $27.29 | 977200 |
| 2022-03-07 | 30.95 | $26.47 | 1.5M |
| 2022-03-04 | 35.18 | $28.42 | 1.7M |
| 2022-03-03 | 39.00 | $29.89 | 1.2M |
| 2022-03-02 | 39.75 | $30.16 | 832243 |
| 2022-03-01 | 31.36 | $28.36 | 668703 |
| 2022-02-28 | 36.36 | $30.23 | 616500 |
| 2022-02-25 | 42.56 | $32.03 | 865121 |
| 2022-02-24 | 32.96 | $30.44 | 691630 |
| 2022-02-23 | 36.58 | $31.43 | 415036 |
| 2022-02-22 | 37.28 | $31.61 | 425809 |
| 2022-02-18 | 37.36 | $31.63 | 296300 |
| 2022-02-17 | 40.12 | $32.34 | 359842 |
| 2022-02-16 | 44.05 | $33.24 | 290705 |
| 2022-02-15 | 41.76 | $32.86 | 293523 |
| 2022-02-14 | 36.09 | $31.99 | 415700 |
| 2022-02-11 | 38.68 | $32.62 | 362700 |
| 2022-02-10 | 43.86 | $33.71 | 375900 |
| 2022-02-09 | 45.13 | $33.95 | 416419 |
| 2022-02-08 | 46.67 | $34.24 | 331100 |
| 2022-02-07 | 45.70 | $34.08 | 292945 |
| 2022-02-04 | 42.25 | $33.53 | 368100 |
| 2022-02-03 | 42.19 | $33.52 | 294014 |
| 2022-02-02 | 46.40 | $34.39 | 655249 |
| 2022-02-01 | 44.27 | $34.04 | 794900 |
| 2022-01-31 | 43.79 | $33.96 | 946025 |
| 2022-01-28 | 40.61 | $33.44 | 305204 |
| 2022-01-27 | 41.12 | $33.56 | 440113 |
| 2022-01-26 | 43.09 | $34.02 | 594400 |
| 2022-01-25 | 41.46 | $33.74 | 1.3M |
| 2022-01-24 | 43.13 | $34.14 | 715800 |
| 2022-01-21 | 47.10 | $35.02 | 621400 |
| 2022-01-20 | 50.19 | $35.64 | 477539 |
| 2022-01-19 | 46.30 | $34.92 | 398400 |
| 2022-01-18 | 48.13 | $35.29 | 484000 |
| 2022-01-14 | 53.64 | $36.30 | 344740 |
| 2022-01-13 | 54.87 | $36.51 | 555300 |
| 2022-01-12 | 50.36 | $35.64 | 397402 |
| 2022-01-11 | 51.43 | $35.83 | 846500 |
| 2022-01-10 | 49.22 | $35.42 | 478526 |
| 2022-01-07 | 52.01 | $35.93 | 252046 |
| 2022-01-06 | 46.28 | $34.92 | 272107 |
| 2022-01-05 | 43.82 | $34.53 | 313926 |
| 2022-01-04 | 49.39 | $35.54 | 315401 |
| 2022-01-03 | 47.18 | $35.19 | 294600 |
| 2021-12-31 | 41.96 | $34.43 | 217723 |
| 2021-12-30 | 41.38 | $34.35 | 439412 |
| 2021-12-29 | 41.48 | $34.37 | 365100 |
| 2021-12-28 | 40.26 | $34.19 | 237412 |
| 2021-12-27 | 40.31 | $34.20 | 234947 |
| 2021-12-23 | 38.71 | $33.95 | 265617 |
| 2021-12-22 | 37.57 | $33.77 | 288200 |
| 2021-12-21 | 32.59 | $33.02 | 479439 |
| 2021-12-20 | 27.39 | $32.31 | 388308 |
| 2021-12-17 | 31.34 | $33.53 | 920113 |
| 2021-12-16 | 32.36 | $33.81 | 2.0M |
| 2021-12-15 | 31.91 | $33.75 | 335100 |
| 2021-12-14 | 30.14 | $33.51 | 388707 |
| 2021-12-13 | 30.81 | $33.72 | 534636 |
| 2021-12-10 | 32.97 | $34.38 | 521500 |
| 2021-12-09 | 33.97 | $34.67 | 689600 |
| 2021-12-08 | 34.94 | $34.95 | 412227 |
| 2021-12-07 | 34.37 | $34.86 | 470700 |
| 2021-12-06 | 30.57 | $34.27 | 425200 |
| 2021-12-03 | 25.79 | $33.58 | 438800 |
| 2021-12-02 | 26.55 | $33.88 | 2.0M |
| 2021-12-01 | 24.30 | $33.56 | 661300 |
| 2021-11-30 | 24.82 | $33.79 | 610600 |
| 2021-11-29 | 26.88 | $34.66 | 775500 |
| 2021-11-26 | 27.20 | $34.79 | 427700 |
| 2021-11-24 | 38.24 | $38.11 | 163718 |
| 2021-11-23 | 39.81 | $38.45 | 136300 |
| 2021-11-22 | 38.10 | $38.21 | 206000 |
| 2021-11-19 | 41.25 | $38.89 | 139700 |
| 2021-11-18 | 45.11 | $39.63 | 151800 |
| 2021-11-17 | 48.11 | $40.15 | 102700 |
| 2021-11-16 | 48.40 | $40.20 | 169300 |
| 2021-11-15 | 49.67 | $40.42 | 118825 |
| 2021-11-12 | 50.41 | $40.55 | 138500 |
| 2021-11-11 | 48.79 | $40.26 | 160000 |
| 2021-11-10 | 48.51 | $40.21 | 149942 |
| 2021-11-09 | 49.48 | $40.40 | 145232 |
| 2021-11-08 | 50.84 | $40.67 | 161102 |
| 2021-11-05 | 47.16 | $39.95 | 444800 |
| 2021-11-04 | 48.40 | $40.21 | 809243 |
| 2021-11-03 | 52.55 | $41.03 | 142600 |
| 2021-11-02 | 51.39 | $40.79 | 146341 |
| 2021-11-01 | 56.17 | $41.67 | 100602 |
| 2021-10-29 | 54.48 | $41.30 | 136736 |
| 2021-10-28 | 56.67 | $41.69 | 131546 |
| 2021-10-27 | 55.49 | $41.42 | 91700 |
| 2021-10-26 | 56.30 | $41.57 | 197018 |
| 2021-10-25 | 53.61 | $40.94 | 107940 |
| 2021-10-22 | 53.39 | $40.89 | 150614 |
| 2021-10-21 | 52.59 | $40.70 | 175113 |
| 2021-10-20 | 51.98 | $40.55 | 253540 |
| 2021-10-19 | 53.75 | $40.95 | 269200 |
| 2021-10-18 | 50.11 | $40.05 | 302100 |
| 2021-10-15 | 53.53 | $40.82 | 328300 |
| 2021-10-14 | 52.53 | $40.57 | 287900 |
| 2021-10-13 | 51.10 | $40.21 | 406400 |
| 2021-10-12 | 51.55 | $40.32 | 295600 |
| 2021-10-11 | 53.43 | $40.78 | 132200 |
| 2021-10-08 | 55.96 | $41.38 | 437434 |
| 2021-10-07 | 58.93 | $42.05 | 1.2M |
| 2021-10-06 | 56.51 | $41.31 | 838200 |
| 2021-10-05 | 54.95 | $40.85 | 2.7M |
| 2021-10-04 | 52.77 | $40.23 | 2.5M |
| 2021-10-01 | 50.80 | $39.69 | 120211 |
| 2021-09-30 | 48.89 | $39.18 | 111948 |
| 2021-09-29 | 48.07 | $38.96 | 106223 |
| 2021-09-28 | 46.46 | $38.53 | 185115 |
| 2021-09-27 | 49.72 | $39.49 | 142500 |
| 2021-09-24 | 45.23 | $38.31 | 138700 |
| 2021-09-23 | 45.50 | $38.39 | 224027 |
| 2021-09-22 | 46.00 | $38.55 | 202611 |
| 2021-09-21 | 40.98 | $37.26 | 232020 |
| 2021-09-20 | 37.19 | $36.38 | 326554 |
| 2021-09-17 | 49.32 | $39.93 | 151553 |
| 2021-09-16 | 53.68 | $40.86 | 192093 |
| 2021-09-15 | 52.91 | $40.68 | 107241 |
| 2021-09-14 | 51.08 | $40.25 | 114400 |
| 2021-09-13 | 55.26 | $41.13 | 123015 |
| 2021-09-10 | 53.58 | $40.72 | 250760 |
| 2021-09-09 | 53.42 | $40.68 | 529129 |
| 2021-09-08 | 61.67 | $42.29 | 134867 |
| 2021-09-07 | 63.94 | $42.68 | 110050 |
| 2021-09-03 | 64.52 | $42.78 | 107856 |
| 2021-09-02 | 64.18 | $42.67 | 203445 |
| 2021-09-01 | 58.77 | $41.08 | 397823 |
| 2021-08-31 | 55.95 | $40.37 | 226502 |
| 2021-08-30 | 58.13 | $40.78 | 108590 |
| 2021-08-27 | 59.04 | $40.95 | 91174 |
| 2021-08-26 | 58.23 | $40.73 | 145086 |
| 2021-08-25 | 61.13 | $41.29 | 165766 |
| 2021-08-24 | 59.42 | $40.79 | 167489 |
| 2021-08-23 | 56.86 | $40.08 | 229815 |
| 2021-08-20 | 51.59 | $38.79 | 141729 |
| 2021-08-19 | 50.79 | $38.61 | 153567 |
| 2021-08-18 | 53.29 | $39.15 | 147578 |
| 2021-08-17 | 53.29 | $39.15 | 238371 |
| 2021-08-16 | 54.87 | $39.50 | 400846 |
| 2021-08-13 | 62.86 | $41.08 | 374305 |
| 2021-08-12 | 59.49 | $40.13 | 259983 |
| 2021-08-11 | 59.42 | $40.11 | 276792 |
| 2021-08-10 | 55.83 | $39.17 | 430535 |
| 2021-08-09 | 52.25 | $38.33 | 117516 |
| 2021-08-06 | 52.30 | $38.34 | 174798 |
| 2021-08-05 | 49.29 | $37.66 | 110927 |
| 2021-08-04 | 48.19 | $37.42 | 156331 |
| 2021-08-03 | 47.79 | $37.33 | 215304 |
| 2021-08-02 | 43.64 | $36.43 | 254431 |
| 2021-07-30 | 43.16 | $36.33 | 380125 |
| 2021-07-29 | 46.77 | $37.29 | 238120 |
| 2021-07-28 | 42.69 | $36.43 | 193961 |
| 2021-07-27 | 41.25 | $36.14 | 235266 |
| 2021-07-26 | 43.85 | $36.86 | 489954 |
| 2021-07-23 | 42.07 | $36.49 | 951257 |
| 2021-07-22 | 40.46 | $36.16 | 395893 |
| 2021-07-21 | 41.97 | $36.61 | 618809 |
| 2021-07-20 | 33.51 | $34.99 | 256028 |
| 2021-07-19 | 31.27 | $34.61 | 386727 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-19.03
2026-07-16
Close Price
$28.60
Vol: 888688
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -19.03 | $28.60 | 888688 |
| 2026-07-15 | -3.77 | $29.08 | 763344 |
| 2026-07-14 | -8.87 | $28.59 | 776600 |
| 2026-07-13 | -2.46 | $28.40 | 959900 |
| 2026-07-10 | -3.94 | $28.13 | 480039 |
| 2026-07-09 | -11.28 | $27.76 | 489300 |
| 2026-07-08 | -22.10 | $27.36 | 721400 |
| 2026-07-07 | -13.88 | $27.65 | 586900 |
| 2026-07-06 | -0.28 | $28.13 | 673600 |
| 2026-07-02 | -10.61 | $27.56 | 813418 |
| 2026-07-01 | -25.06 | $27.69 | 809417 |
| 2026-06-30 | -52.69 | $26.81 | 785100 |
| 2026-06-29 | -56.56 | $26.63 | 782351 |
| 2026-06-26 | -59.31 | $26.62 | 872500 |
| 2026-06-25 | -59.68 | $26.65 | 932044 |
| 2026-06-24 | -72.65 | $26.24 | 1.1M |
| 2026-06-23 | -66.51 | $26.72 | 1.2M |
| 2026-06-22 | -61.75 | $27.02 | 1.2M |
| 2026-06-18 | -68.22 | $26.79 | 1.3M |
| 2026-06-17 | -68.22 | $26.79 | 1.5M |
| 2026-06-16 | -63.70 | $27.10 | 1.2M |
| 2026-06-15 | -63.12 | $27.14 | 3.0M |
| 2026-06-12 | -71.28 | $26.58 | 1.3M |
| 2026-06-11 | -80.17 | $26.04 | 2.0M |
| 2026-06-10 | -94.45 | $25.01 | 2.0M |
| 2026-06-09 | -94.87 | $24.98 | 1.7M |
| 2026-06-08 | -95.41 | $25.58 | 2.0M |
| 2026-06-05 | -96.79 | $25.49 | 3.0M |
| 2026-06-04 | -99.84 | $26.11 | 2.9M |
| 2026-06-03 | -96.57 | $28.56 | 2.7M |
| 2026-06-02 | -83.58 | $29.09 | 673000 |
| 2026-06-01 | -90.44 | $28.81 | 971200 |
| 2026-05-29 | -99.73 | $28.76 | 1.2M |
| 2026-05-28 | -98.78 | $29.25 | 1.2M |
| 2026-05-27 | -71.43 | $30.15 | 1.6M |
| 2026-05-26 | -52.89 | $30.76 | 1.4M |
| 2026-05-22 | -61.70 | $30.47 | 501000 |
| 2026-05-21 | -37.99 | $31.25 | 448320 |
| 2026-05-20 | -37.99 | $31.25 | 1.1M |
| 2026-05-19 | -66.57 | $30.31 | 793513 |
| 2026-05-18 | -49.54 | $30.87 | 541900 |
| 2026-05-15 | -58.05 | $30.59 | 576601 |
| 2026-05-14 | -31.61 | $31.46 | 548100 |
| 2026-05-13 | -28.27 | $31.57 | 1.1M |
| 2026-05-12 | -45.59 | $31.00 | 567818 |
| 2026-05-11 | -35.87 | $31.32 | 465100 |
| 2026-05-08 | -39.21 | $31.21 | 537501 |
| 2026-05-07 | -26.44 | $31.63 | 684320 |
| 2026-05-06 | -4.26 | $32.36 | 1.1M |
| 2026-05-05 | -49.51 | $30.24 | 1.2M |
| 2026-05-04 | -77.10 | $29.23 | 963225 |
| 2026-05-01 | -41.22 | $30.17 | 546100 |
| 2026-04-30 | -34.46 | $30.23 | 776300 |
| 2026-04-29 | -45.95 | $29.89 | 763500 |
| 2026-04-28 | -21.75 | $30.48 | 464037 |
| 2026-04-27 | -16.67 | $30.58 | 518000 |
| 2026-04-24 | -13.18 | $30.72 | 630807 |
| 2026-04-23 | -21.89 | $30.37 | 919217 |
| 2026-04-22 | -12.19 | $30.76 | 1.1M |
| 2026-04-21 | -18.41 | $30.51 | 749233 |
| 2026-04-20 | -14.18 | $30.68 | 559545 |
| 2026-04-17 | -8.71 | $30.90 | 724800 |
| 2026-04-16 | -13.91 | $30.51 | 464600 |
| 2026-04-15 | -4.75 | $30.84 | 845100 |
| 2026-04-14 | -3.70 | $30.87 | 642600 |
| 2026-04-13 | -9.79 | $30.64 | 1.5M |
| 2026-04-10 | -18.78 | $30.30 | 567100 |
| 2026-04-09 | -12.96 | $30.52 | 518400 |
| 2026-04-08 | -15.34 | $30.43 | 997100 |
| 2026-04-07 | -35.79 | $29.15 | 1.0M |
| 2026-04-06 | -32.78 | $29.24 | 404414 |
| 2026-04-02 | -39.46 | $29.04 | 792216 |
| 2026-04-01 | -31.44 | $29.28 | 1.3M |
| 2026-03-31 | -59.87 | $28.43 | 2.0M |
| 2026-03-30 | -94.98 | $27.38 | 1.8M |
| 2026-03-27 | -96.47 | $27.78 | 1.2M |
| 2026-03-26 | -66.36 | $28.92 | 658939 |
| 2026-03-25 | -47.86 | $29.67 | 1.0M |
| 2026-03-24 | -70.37 | $28.88 | 683149 |
| 2026-03-23 | -67.52 | $28.98 | 1.1M |
| 2026-03-20 | -81.47 | $28.52 | 1.1M |
| 2026-03-19 | -70.03 | $28.94 | 1.2M |
| 2026-03-18 | -80.11 | $28.57 | 1.2M |
| 2026-03-17 | -59.70 | $29.54 | 610102 |
| 2026-03-16 | -64.24 | $29.39 | 688512 |
| 2026-03-13 | -86.97 | $28.64 | 1.1M |
| 2026-03-12 | -73.64 | $29.08 | 975208 |
| 2026-03-11 | -63.16 | $29.82 | 837706 |
| 2026-03-10 | -68.33 | $29.67 | 861700 |
| 2026-03-09 | -78.09 | $29.22 | 1.0M |
| 2026-03-06 | -90.55 | $28.89 | 966408 |
| 2026-03-05 | -75.75 | $29.54 | 1.1M |
| 2026-03-04 | -74.19 | $29.92 | 1.2M |
| 2026-03-03 | -82.31 | $29.47 | 996708 |
| 2026-03-02 | -72.46 | $30.32 | 881448 |
| 2026-02-27 | -64.06 | $30.75 | 713141 |
| 2026-02-26 | -52.73 | $31.33 | 537300 |
| 2026-02-25 | -56.05 | $31.16 | 954333 |
| 2026-02-24 | -71.29 | $30.38 | 703835 |
| 2026-02-23 | -70.31 | $30.43 | 687341 |
| 2026-02-20 | -58.98 | $31.01 | 669700 |
| 2026-02-19 | -71.48 | $30.37 | 843140 |
| 2026-02-18 | -62.30 | $30.84 | 1.7M |
| 2026-02-17 | -72.66 | $30.31 | 887376 |
| 2026-02-13 | -87.89 | $29.53 | 1.6M |
| 2026-02-12 | -93.00 | $29.78 | 1.8M |
| 2026-02-11 | -67.24 | $32.08 | 1.5M |
| 2026-02-10 | -57.24 | $32.37 | 590018 |
| 2026-02-09 | -45.86 | $32.70 | 807246 |
| 2026-02-06 | -48.28 | $32.63 | 790746 |
| 2026-02-05 | -68.97 | $32.03 | 1.5M |
| 2026-02-04 | -15.17 | $33.59 | 1.6M |
| 2026-02-03 | -15.05 | $33.50 | 775145 |
| 2026-02-02 | -22.22 | $33.30 | 728700 |
| 2026-01-30 | -33.33 | $32.99 | 1.1M |
| 2026-01-29 | -10.88 | $33.61 | 1.2M |
| 2026-01-28 | -8.41 | $33.14 | 2.3M |
| 2026-01-27 | -14.57 | $32.77 | 682705 |
| 2026-01-26 | -43.75 | $32.15 | 532500 |
| 2026-01-23 | -71.88 | $31.61 | 654004 |
| 2026-01-22 | -64.58 | $31.75 | 1.1M |
| 2026-01-21 | -81.96 | $31.40 | 1.8M |
| 2026-01-20 | -66.09 | $31.47 | 491216 |
| 2026-01-16 | -34.21 | $32.08 | 472625 |
| 2026-01-15 | -38.14 | $31.88 | 512100 |
| 2026-01-14 | -26.63 | $32.13 | 690000 |
| 2026-01-13 | -40.30 | $31.66 | 453600 |
| 2026-01-12 | -27.32 | $31.84 | 410237 |
| 2026-01-09 | -35.39 | $31.50 | 558139 |
| 2026-01-08 | -33.02 | $31.60 | 653936 |
| 2026-01-07 | -32.07 | $31.64 | 874000 |
| 2026-01-06 | -13.54 | $32.42 | 938848 |
| 2026-01-05 | -3.88 | $32.25 | 704874 |
| 2026-01-02 | -1.72 | $31.64 | 714800 |
| 2025-12-31 | -18.18 | $31.12 | 394500 |
| 2025-12-30 | -10.49 | $31.34 | 533900 |
| 2025-12-29 | -12.24 | $31.29 | 755392 |
| 2025-12-26 | 0.00 | $31.64 | 220401 |
| 2025-12-24 | -0.68 | $31.60 | 207912 |
| 2025-12-23 | -1.95 | $31.45 | 521300 |
| 2025-12-22 | 0.00 | $31.37 | 603618 |
| 2025-12-19 | -5.01 | $30.84 | 654128 |
| 2025-12-18 | -3.54 | $30.51 | 670000 |
| 2025-12-17 | -11.61 | $30.15 | 609600 |
| 2025-12-16 | -5.56 | $29.90 | 754984 |
| 2025-12-15 | -1.77 | $29.95 | 788140 |
| 2025-12-12 | -27.27 | $29.10 | 599702 |
| 2025-12-11 | -10.61 | $29.54 | 843742 |
| 2025-12-10 | -22.35 | $29.23 | 876400 |
| 2025-12-09 | -23.48 | $29.20 | 459423 |
| 2025-12-08 | -22.35 | $29.23 | 587731 |
| 2025-12-05 | -30.68 | $29.01 | 555100 |
| 2025-12-04 | -19.32 | $29.31 | 914249 |
| 2025-12-03 | -0.76 | $29.80 | 761942 |
| 2025-12-02 | -2.28 | $29.32 | 627716 |
| 2025-12-01 | -12.32 | $28.96 | 754827 |
| 2025-11-28 | -1.48 | $29.18 | 387231 |
| 2025-11-26 | -14.89 | $28.78 | 744524 |
| 2025-11-25 | -42.55 | $28.26 | 998799 |
| 2025-11-24 | -78.19 | $27.59 | 1.8M |
| 2025-11-21 | -70.21 | $27.74 | 991500 |
| 2025-11-20 | -94.15 | $27.29 | 996912 |
| 2025-11-19 | -85.64 | $27.45 | 1.3M |
| 2025-11-18 | -62.98 | $27.75 | 1.7M |
| 2025-11-17 | -49.76 | $28.01 | 843946 |
| 2025-11-14 | -24.17 | $28.55 | 1.1M |
| 2025-11-13 | -14.39 | $28.66 | 1.3M |
| 2025-11-12 | 0.00 | $28.99 | 867411 |
| 2025-11-11 | -2.26 | $28.87 | 935112 |
| 2025-11-10 | -1.99 | $28.74 | 947000 |
| 2025-11-07 | -7.32 | $28.56 | 774314 |
| 2025-11-06 | -6.91 | $28.57 | 1.0M |
| 2025-11-05 | -4.74 | $28.49 | 1.1M |
| 2025-11-04 | -15.71 | $28.05 | 1.2M |
| 2025-11-03 | -4.76 | $28.28 | 725921 |
| 2025-10-31 | -19.80 | $27.86 | 880600 |
| 2025-10-30 | -10.15 | $28.05 | 1.1M |
| 2025-10-29 | -22.34 | $27.81 | 1.0M |
| 2025-10-28 | -1.02 | $28.23 | 796444 |
| 2025-10-27 | -16.75 | $27.92 | 2.5M |
| 2025-10-24 | -33.33 | $27.64 | 2.8M |
| 2025-10-23 | -48.53 | $27.33 | 904713 |
| 2025-10-22 | -49.02 | $27.32 | 782015 |
| 2025-10-21 | -63.24 | $27.03 | 489600 |
| 2025-10-20 | -64.71 | $27.00 | 716900 |
| 2025-10-17 | -74.51 | $26.80 | 658919 |
| 2025-10-16 | -85.31 | $26.81 | 698100 |
| 2025-10-15 | -50.28 | $27.43 | 708422 |
| 2025-10-14 | -42.94 | $27.56 | 2.1M |
| 2025-10-13 | -68.93 | $27.10 | 708900 |
| 2025-10-10 | -88.14 | $26.76 | 1.3M |
| 2025-10-09 | -88.97 | $27.11 | 690716 |
| 2025-10-08 | -31.62 | $27.89 | 574600 |
| 2025-10-07 | -27.21 | $27.95 | 1.2M |
| 2025-10-06 | -20.00 | $27.99 | 613828 |
| 2025-10-03 | -48.98 | $27.36 | 616756 |
| 2025-10-02 | -39.81 | $27.48 | 1.9M |
| 2025-10-01 | -9.09 | $28.12 | 747708 |
| 2025-09-30 | -13.31 | $27.99 | 921500 |
| 2025-09-29 | -6.85 | $28.15 | 620634 |
| 2025-09-26 | -20.83 | $27.74 | 902100 |
| 2025-09-25 | -30.00 | $27.52 | 1.2M |
| 2025-09-24 | -19.17 | $27.73 | 684146 |
| 2025-09-23 | -24.81 | $27.58 | 684300 |
| 2025-09-22 | -15.41 | $27.83 | 798600 |
| 2025-09-19 | -25.56 | $27.56 | 792642 |
| 2025-09-18 | -4.51 | $28.12 | 1.1M |
| 2025-09-17 | -15.79 | $27.82 | 1.4M |
| 2025-09-16 | -43.61 | $27.08 | 1.5M |
| 2025-09-15 | -5.26 | $28.10 | 711901 |
| 2025-09-12 | -9.56 | $27.85 | 667207 |
| 2025-09-11 | -1.99 | $28.04 | 557746 |
| 2025-09-10 | -4.31 | $27.80 | 917561 |
| 2025-09-09 | -29.63 | $26.72 | 755140 |
| 2025-09-08 | -26.54 | $26.77 | 572300 |
| 2025-09-05 | -50.00 | $26.39 | 894537 |
| 2025-09-04 | -46.91 | $26.44 | 834447 |
| 2025-09-03 | -67.90 | $26.10 | 895000 |
| 2025-09-02 | -51.87 | $26.23 | 769445 |
| 2025-08-29 | -29.41 | $26.60 | 1.1M |
| 2025-08-28 | -39.59 | $26.23 | 713700 |
| 2025-08-27 | -54.29 | $25.87 | 895559 |
| 2025-08-26 | -35.48 | $26.32 | 635500 |
| 2025-08-25 | -17.74 | $26.76 | 502117 |
| 2025-08-22 | -5.65 | $27.06 | 611806 |
| 2025-08-21 | -1.29 | $27.01 | 752243 |
| 2025-08-20 | -11.95 | $26.71 | 695900 |
| 2025-08-19 | -18.58 | $26.56 | 746244 |
| 2025-08-18 | -19.42 | $26.51 | 1.2M |
| 2025-08-15 | -13.22 | $26.66 | 632147 |
| 2025-08-14 | -0.83 | $26.96 | 601900 |
| 2025-08-13 | -1.27 | $26.74 | 693247 |
| 2025-08-12 | -5.91 | $26.47 | 935035 |
| 2025-08-11 | -6.98 | $26.00 | 606015 |
| 2025-08-08 | -10.65 | $25.91 | 576834 |
| 2025-08-07 | -7.69 | $25.96 | 865185 |
| 2025-08-06 | -0.64 | $25.96 | 797430 |
| 2025-08-05 | -8.73 | $25.55 | 616060 |
| 2025-08-04 | -23.33 | $25.32 | 796364 |
| 2025-08-01 | -42.65 | $25.02 | 1.7M |
| 2025-07-31 | -5.88 | $25.52 | 2.1M |
| 2025-07-30 | -48.15 | $24.80 | 1.3M |
| 2025-07-29 | -12.96 | $25.18 | 687822 |
| 2025-07-28 | -25.00 | $25.05 | 529912 |
| 2025-07-25 | -8.33 | $25.23 | 543400 |
| 2025-07-24 | -31.34 | $25.16 | 570415 |
| 2025-07-23 | -26.12 | $25.23 | 796352 |
| 2025-07-22 | -50.00 | $24.91 | 706937 |
| 2025-07-21 | -49.41 | $24.74 | 723334 |
| 2025-07-18 | -54.71 | $24.65 | 611923 |
| 2025-07-17 | -51.76 | $24.70 | 754111 |
| 2025-07-16 | -47.65 | $24.77 | 926534 |
| 2025-07-15 | -49.41 | $24.74 | 930622 |
| 2025-07-14 | -26.47 | $25.13 | 955400 |
| 2025-07-11 | -51.18 | $24.71 | 610878 |
| 2025-07-10 | -32.35 | $25.03 | 786612 |
| 2025-07-09 | -38.84 | $24.78 | 1.1M |
| 2025-07-08 | -22.33 | $25.12 | 1.8M |
| 2025-07-07 | -63.59 | $24.27 | 1.3M |
| 2025-07-03 | -32.26 | $24.88 | 626600 |
| 2025-07-02 | -34.16 | $24.75 | 985553 |
| 2025-07-01 | -29.32 | $24.80 | 913454 |
| 2025-06-30 | -19.51 | $25.02 | 1.2M |
| 2025-06-27 | -12.79 | $25.20 | 1.1M |
| 2025-06-26 | -3.03 | $25.49 | 1.2M |
| 2025-06-25 | -1.85 | $25.08 | 1.2M |
| 2025-06-24 | -1.62 | $24.85 | 1.1M |
| 2025-06-23 | -11.20 | $24.36 | 958600 |
| 2025-06-20 | -26.40 | $23.98 | 1.2M |
| 2025-06-18 | -28.40 | $23.93 | 1.3M |
| 2025-06-17 | -18.80 | $24.17 | 1.8M |
| 2025-06-16 | -5.60 | $24.50 | 1.0M |
| 2025-06-13 | -18.75 | $23.96 | 1.0M |
| 2025-06-12 | -3.13 | $24.31 | 1.0M |
| 2025-06-11 | -3.13 | $24.31 | 1.3M |
| 2025-06-10 | -11.29 | $23.79 | 2.4M |
| 2025-06-09 | -7.53 | $23.86 | 692000 |
| 2025-06-06 | -2.40 | $23.73 | 582200 |
| 2025-06-05 | -9.55 | $23.47 | 746339 |
| 2025-06-04 | -12.08 | $23.17 | 477000 |
| 2025-06-03 | -10.84 | $23.17 | 529431 |
| 2025-06-02 | -17.16 | $23.06 | 535000 |
| 2025-05-30 | -30.18 | $22.84 | 695600 |
| 2025-05-29 | -21.86 | $22.88 | 746300 |
| 2025-05-28 | -32.71 | $22.48 | 576914 |
| 2025-05-27 | -24.44 | $22.70 | 482100 |
| 2025-05-23 | -34.21 | $22.44 | 939600 |
| 2025-05-22 | -28.20 | $22.60 | 1.5M |
| 2025-05-21 | -22.93 | $22.74 | 618426 |
| 2025-05-20 | -8.27 | $23.13 | 509244 |
| 2025-05-19 | -3.01 | $23.27 | 428051 |
| 2025-05-16 | -6.80 | $23.14 | 420000 |
| 2025-05-15 | -2.27 | $23.28 | 483221 |
| 2025-05-14 | -11.42 | $22.98 | 912600 |
| 2025-05-13 | -8.02 | $23.09 | 1.2M |
| 2025-05-12 | -3.13 | $22.91 | 1.3M |
| 2025-05-09 | -1.59 | $22.20 | 636636 |
| 2025-05-08 | -9.95 | $21.88 | 838600 |
| 2025-05-07 | -4.59 | $22.04 | 732000 |
| 2025-05-06 | -6.25 | $21.69 | 492169 |
| 2025-05-05 | -4.09 | $21.78 | 463300 |
| 2025-05-02 | -2.65 | $21.83 | 1.1M |
| 2025-05-01 | -13.20 | $21.21 | 1.1M |
| 2025-04-30 | -14.99 | $21.25 | 666600 |
| 2025-04-29 | -4.18 | $21.69 | 417400 |
| 2025-04-28 | -5.16 | $21.65 | 530812 |
| 2025-04-25 | -10.57 | $21.43 | 739769 |
| 2025-04-24 | -7.11 | $21.71 | 655323 |
| 2025-04-23 | -18.48 | $21.23 | 862848 |
| 2025-04-22 | -24.41 | $20.98 | 929000 |
| 2025-04-21 | -36.02 | $20.49 | 532100 |
| 2025-04-17 | -30.09 | $20.74 | 1.4M |
| 2025-04-16 | -42.42 | $20.22 | 891303 |
| 2025-04-15 | -42.65 | $20.21 | 825500 |
| 2025-04-14 | -44.79 | $20.12 | 1.2M |
| 2025-04-11 | -58.53 | $19.54 | 2.4M |
| 2025-04-10 | -68.25 | $19.13 | 2.1M |
| 2025-04-09 | -55.69 | $19.66 | 2.2M |
| 2025-04-08 | -94.31 | $18.03 | 2.0M |
| 2025-04-07 | -88.14 | $18.59 | 2.0M |
| 2025-04-04 | -87.97 | $19.23 | 1.8M |
| 2025-04-03 | -34.49 | $20.92 | 1.3M |
| 2025-04-02 | -5.38 | $21.84 | 615872 |
| 2025-04-01 | -13.92 | $21.57 | 923427 |
| 2025-03-31 | -13.25 | $21.50 | 901736 |
| 2025-03-28 | -15.06 | $21.43 | 1.0M |
| 2025-03-27 | -2.33 | $21.92 | 1.1M |
| 2025-03-26 | -8.38 | $21.43 | 1.1M |
| 2025-03-25 | -2.37 | $21.45 | 863426 |
| 2025-03-24 | -0.30 | $21.25 | 1.0M |
| 2025-03-21 | -3.96 | $20.67 | 1.2M |
| 2025-03-20 | -1.99 | $20.71 | 1.1M |
| 2025-03-19 | -11.42 | $20.01 | 1.2M |
| 2025-03-18 | -3.47 | $20.21 | 706106 |
| 2025-03-17 | -1.97 | $20.20 | 631204 |
| 2025-03-14 | -3.43 | $19.68 | 813917 |
| 2025-03-13 | -25.76 | $19.18 | 634145 |
| 2025-03-12 | -15.66 | $19.38 | 977043 |
| 2025-03-11 | -21.22 | $19.10 | 995028 |
| 2025-03-10 | -18.71 | $19.14 | 779200 |
| 2025-03-07 | -1.54 | $19.64 | 917700 |
| 2025-03-06 | -14.51 | $19.22 | 956300 |
| 2025-03-05 | -2.40 | $19.61 | 1.0M |
| 2025-03-04 | -15.83 | $18.53 | 1.7M |
| 2025-03-03 | -12.96 | $18.59 | 1.2M |
| 2025-02-28 | -9.28 | $18.39 | 1.1M |
| 2025-02-27 | -12.66 | $18.31 | 796000 |
| 2025-02-26 | -6.75 | $18.45 | 750331 |
| 2025-02-25 | -17.04 | $18.08 | 770008 |
| 2025-02-24 | -25.56 | $17.89 | 695002 |
| 2025-02-21 | -21.08 | $17.99 | 691505 |
| 2025-02-20 | -11.33 | $18.17 | 600000 |
| 2025-02-19 | -21.09 | $17.92 | 818926 |
| 2025-02-18 | -2.34 | $18.40 | 649927 |
| 2025-02-14 | -4.58 | $18.31 | 792100 |
| 2025-02-13 | -1.20 | $18.32 | 1.1M |
| 2025-02-12 | -2.66 | $18.17 | 1.5M |
| 2025-02-11 | -8.39 | $17.05 | 596000 |
| 2025-02-10 | -10.03 | $16.99 | 764211 |
| 2025-02-07 | -23.18 | $16.61 | 1.6M |
| 2025-02-06 | -16.26 | $16.81 | 823100 |
| 2025-02-05 | -28.37 | $16.46 | 754046 |
| 2025-02-04 | -22.15 | $16.64 | 1.1M |
| 2025-02-03 | -31.83 | $16.36 | 1.2M |
| 2025-01-31 | -22.49 | $16.63 | 746800 |
| 2025-01-30 | -3.46 | $17.18 | 1.1M |
| 2025-01-29 | -3.03 | $16.63 | 923000 |
| 2025-01-28 | -9.95 | $16.38 | 764303 |
| 2025-01-27 | -4.98 | $16.49 | 1.7M |
| 2025-01-24 | -10.80 | $16.29 | 1.3M |
| 2025-01-23 | -9.04 | $16.10 | 1.3M |
| 2025-01-22 | -17.02 | $15.95 | 1.0M |
| 2025-01-21 | -9.04 | $16.10 | 2.1M |
| 2025-01-17 | -22.87 | $15.84 | 1.1M |
| 2025-01-16 | -52.66 | $15.28 | 1.6M |
| 2025-01-15 | -65.96 | $15.03 | 1.1M |
| 2025-01-14 | -83.72 | $14.74 | 1.3M |
| 2025-01-13 | -93.98 | $14.54 | 1.3M |
| 2025-01-10 | -99.62 | $14.64 | 1.1M |
| 2025-01-08 | -94.14 | $15.18 | 1.2M |
| 2025-01-07 | -87.32 | $15.73 | 1.1M |
| 2025-01-06 | -86.34 | $15.75 | 1.3M |
| 2025-01-03 | -97.56 | $15.52 | 809500 |
| 2025-01-02 | -91.92 | $15.70 | 595300 |
| 2024-12-31 | -79.80 | $15.94 | 679309 |
| 2024-12-30 | -84.34 | $15.85 | 575200 |
| 2024-12-27 | -78.79 | $15.96 | 881905 |
| 2024-12-26 | -69.70 | $16.14 | 802512 |
| 2024-12-24 | -75.76 | $16.02 | 319915 |
| 2024-12-23 | -78.28 | $15.97 | 771420 |
| 2024-12-20 | -89.39 | $15.75 | 874800 |
| 2024-12-19 | -93.94 | $15.66 | 943600 |
| 2024-12-18 | -96.97 | $15.60 | 878000 |
| 2024-12-17 | -76.37 | $16.13 | 693700 |
| 2024-12-16 | -76.92 | $16.12 | 1.3M |
| 2024-12-13 | -62.09 | $16.39 | 560500 |
| 2024-12-12 | -44.51 | $16.71 | 659642 |
| 2024-12-11 | -16.60 | $17.12 | 524600 |
| 2024-12-10 | -19.50 | $17.05 | 831511 |
| 2024-12-09 | -10.37 | $17.27 | 1.1M |
| 2024-12-06 | -10.88 | $16.83 | 767400 |
| 2024-12-05 | -36.14 | $16.70 | 822332 |
| 2024-12-04 | -47.39 | $16.42 | 562030 |
| 2024-12-03 | -53.82 | $16.26 | 910600 |
| 2024-12-02 | -41.37 | $16.57 | 1.1M |
| 2024-11-29 | -50.20 | $16.35 | 491700 |
| 2024-11-27 | -51.00 | $16.33 | 579945 |
| 2024-11-26 | -60.24 | $16.10 | 1.3M |
| 2024-11-25 | -49.40 | $16.37 | 1.2M |
| 2024-11-22 | -67.07 | $15.93 | 1.1M |
| 2024-11-21 | -61.85 | $16.06 | 1.1M |
| 2024-11-20 | -63.05 | $16.03 | 1.3M |
| 2024-11-19 | -70.68 | $15.84 | 1.1M |
| 2024-11-18 | -57.03 | $16.18 | 994622 |
| 2024-11-15 | -59.04 | $16.13 | 1.4M |
| 2024-11-14 | -72.08 | $15.85 | 1.2M |
| 2024-11-13 | -84.53 | $15.52 | 1.6M |
| 2024-11-12 | -92.83 | $15.56 | 1.7M |
| 2024-11-11 | -96.48 | $16.39 | 917845 |
| 2024-11-08 | -94.63 | $16.51 | 890400 |
| 2024-11-07 | -30.61 | $17.47 | 1.1M |
| 2024-11-06 | -57.32 | $17.15 | 882707 |
| 2024-11-05 | -74.58 | $16.90 | 901400 |
| 2024-11-04 | -85.88 | $16.70 | 1.2M |
| 2024-11-01 | -95.00 | $16.57 | 1.8M |
| 2024-10-31 | -94.58 | $16.58 | 2.2M |
| 2024-10-30 | -99.11 | $16.63 | 1.3M |
| 2024-10-29 | -92.54 | $16.81 | 1.4M |
| 2024-10-28 | -89.18 | $16.90 | 2.8M |
| 2024-10-25 | -98.51 | $16.65 | 1.4M |
| 2024-10-24 | -93.12 | $16.99 | 1.4M |
| 2024-10-23 | -94.74 | $16.95 | 1.1M |
| 2024-10-22 | -93.56 | $17.11 | 932100 |
| 2024-10-21 | -93.99 | $17.10 | 930605 |
| 2024-10-18 | -70.82 | $17.64 | 1.0M |
| 2024-10-17 | -85.21 | $17.10 | 2.4M |
| 2024-10-16 | -77.04 | $17.31 | 737143 |
| 2024-10-15 | -82.88 | $17.16 | 625000 |
| 2024-10-14 | -52.42 | $17.88 | 864601 |
| 2024-10-11 | -51.66 | $17.73 | 877818 |
| 2024-10-10 | -44.37 | $17.95 | 748429 |
| 2024-10-09 | -33.75 | $18.20 | 875601 |
| 2024-10-08 | -39.01 | $18.03 | 845304 |
| 2024-10-07 | -15.63 | $18.74 | 940300 |
| 2024-10-04 | -15.63 | $18.74 | 794319 |
| 2024-10-03 | -25.00 | $18.41 | 1.1M |
| 2024-10-02 | -8.52 | $18.99 | 2.2M |
| 2024-10-01 | -14.51 | $18.48 | 2.2M |
| 2024-09-30 | -12.62 | $18.54 | 2.1M |
| 2024-09-27 | -11.99 | $18.56 | 2.9M |
| 2024-09-26 | -5.19 | $18.33 | 4.0M |
| 2024-09-25 | -49.79 | $16.99 | 3.4M |
| 2024-09-24 | -24.69 | $17.60 | 4.2M |
| 2024-09-23 | -37.05 | $17.18 | 840800 |
| 2024-09-20 | -54.02 | $16.80 | 911433 |
| 2024-09-19 | -26.79 | $17.41 | 828500 |
| 2024-09-18 | -54.02 | $16.80 | 1.1M |
| 2024-09-17 | -60.71 | $16.65 | 1.9M |
| 2024-09-16 | -66.52 | $16.52 | 3.3M |
| 2024-09-13 | -68.30 | $16.48 | 1.6M |
| 2024-09-12 | -73.21 | $16.37 | 1.2M |
| 2024-09-11 | -68.75 | $16.47 | 1.3M |
| 2024-09-10 | -86.16 | $16.08 | 1.7M |
| 2024-09-09 | -95.60 | $16.27 | 1.5M |
| 2024-09-06 | -82.47 | $16.41 | 1.6M |
| 2024-09-05 | -50.24 | $16.98 | 915909 |
| 2024-09-04 | -64.39 | $16.69 | 1.1M |
| 2024-09-03 | -58.54 | $16.81 | 935319 |
| 2024-08-30 | -36.10 | $17.27 | 911700 |
| 2024-08-29 | -36.10 | $17.27 | 644800 |
| 2024-08-28 | -28.78 | $17.42 | 709347 |
| 2024-08-27 | -29.88 | $17.65 | 934700 |
| 2024-08-26 | -19.92 | $17.89 | 529035 |
| 2024-08-23 | -19.50 | $17.90 | 668516 |
| 2024-08-22 | -39.42 | $17.42 | 608419 |
| 2024-08-21 | -39.83 | $17.41 | 603633 |
| 2024-08-20 | -59.34 | $16.94 | 558348 |
| 2024-08-19 | -50.21 | $17.16 | 525500 |
| 2024-08-16 | -58.59 | $17.02 | 526000 |
| 2024-08-15 | -62.50 | $16.92 | 745500 |
| 2024-08-14 | -78.97 | $16.57 | 492431 |
| 2024-08-13 | -79.00 | $16.59 | 823600 |
| 2024-08-12 | -91.00 | $16.23 | 930713 |
| 2024-08-09 | -90.33 | $16.25 | 1.0M |
| 2024-08-08 | -92.10 | $16.22 | 1.5M |
| 2024-08-07 | -97.33 | $16.09 | 1.2M |
| 2024-08-06 | -97.63 | $16.08 | 1.4M |
| 2024-08-05 | -97.74 | $16.34 | 1.7M |
| 2024-08-02 | -93.21 | $16.76 | 1.2M |
| 2024-08-01 | -96.72 | $17.01 | 1.3M |
| 2024-07-31 | -66.10 | $18.20 | 679800 |
| 2024-07-30 | -93.79 | $17.71 | 708221 |
| 2024-07-29 | -72.83 | $18.11 | 1.1M |
| 2024-07-26 | -78.61 | $18.01 | 775116 |
| 2024-07-25 | -96.53 | $17.70 | 590001 |
| 2024-07-24 | -99.41 | $17.69 | 602716 |
| 2024-07-23 | -93.96 | $17.97 | 1.0M |
| 2024-07-22 | -71.33 | $18.46 | 737911 |
| 2024-07-19 | -69.01 | $18.30 | 1.5M |
| 2024-07-18 | -59.06 | $18.47 | 561222 |
| 2024-07-17 | -40.35 | $18.79 | 478800 |
| 2024-07-16 | -42.77 | $18.74 | 490497 |
| 2024-07-15 | -47.40 | $18.66 | 573400 |
| 2024-07-12 | -17.92 | $19.17 | 498548 |
| 2024-07-11 | -8.67 | $19.33 | 676300 |
| 2024-07-10 | -20.23 | $19.13 | 471502 |
| 2024-07-09 | -57.23 | $18.49 | 466000 |
| 2024-07-08 | -54.34 | $18.54 | 694538 |
| 2024-07-05 | -69.04 | $18.36 | 642000 |
| 2024-07-03 | -52.28 | $18.69 | 399716 |
| 2024-07-02 | -76.65 | $18.21 | 852000 |
| 2024-07-01 | -75.63 | $18.23 | 788440 |
| 2024-06-28 | -71.07 | $18.32 | 777100 |
| 2024-06-27 | -63.96 | $18.46 | 653500 |
| 2024-06-26 | -35.53 | $19.02 | 690107 |
| 2024-06-25 | -35.29 | $19.07 | 1.1M |
| 2024-06-24 | -20.59 | $19.37 | 1.2M |
| 2024-06-21 | -87.91 | $18.01 | 632306 |
| 2024-06-20 | -85.08 | $18.12 | 600100 |
| 2024-06-18 | -94.91 | $17.89 | 1.3M |
| 2024-06-17 | -90.88 | $18.02 | 721300 |
| 2024-06-14 | -95.05 | $17.93 | 487215 |
| 2024-06-13 | -96.36 | $18.19 | 573100 |
| 2024-06-12 | -84.44 | $18.55 | 595219 |
| 2024-06-11 | -97.68 | $18.15 | 592646 |
| 2024-06-10 | -96.23 | $18.55 | 697700 |
| 2024-06-07 | -100.00 | $18.58 | 869489 |
| 2024-06-06 | -70.24 | $19.66 | 377300 |
| 2024-06-05 | -80.98 | $19.44 | 374139 |
| 2024-06-04 | -84.39 | $19.37 | 593700 |
| 2024-06-03 | -72.20 | $19.62 | 787433 |
| 2024-05-31 | -80.72 | $19.30 | 1.1M |
| 2024-05-30 | -62.88 | $19.22 | 740903 |
| 2024-05-29 | -55.00 | $19.23 | 643700 |
| 2024-05-28 | -42.46 | $19.58 | 514500 |
| 2024-05-24 | -40.50 | $19.65 | 485236 |
| 2024-05-23 | -43.85 | $19.53 | 598413 |
| 2024-05-22 | -30.73 | $20.00 | 649300 |
| 2024-05-21 | -17.32 | $20.48 | 737325 |
| 2024-05-20 | -17.88 | $20.46 | 567700 |
| 2024-05-17 | -3.35 | $20.98 | 599800 |
| 2024-05-16 | -3.35 | $20.98 | 595900 |
| 2024-05-15 | -0.33 | $20.53 | 392590 |
| 2024-05-14 | -2.09 | $20.13 | 435400 |
| 2024-05-13 | -9.12 | $19.91 | 672700 |
| 2024-05-10 | -1.63 | $20.14 | 880432 |
| 2024-05-09 | -4.51 | $19.87 | 844452 |
| 2024-05-08 | -2.81 | $19.54 | 746406 |
| 2024-05-07 | -13.04 | $19.12 | 752123 |
| 2024-05-06 | -5.22 | $19.30 | 604240 |
| 2024-05-03 | -5.53 | $19.00 | 1.1M |
| 2024-05-02 | -17.51 | $18.58 | 912300 |
| 2024-05-01 | -62.15 | $17.79 | 851000 |
| 2024-04-30 | -75.14 | $17.56 | 1.4M |
| 2024-04-29 | -5.08 | $18.80 | 1.5M |
| 2024-04-26 | -43.87 | $18.31 | 964856 |
| 2024-04-25 | -55.79 | $18.15 | 1.2M |
| 2024-04-24 | -34.76 | $18.64 | 633711 |
| 2024-04-23 | -32.48 | $18.70 | 765100 |
| 2024-04-22 | -50.56 | $18.45 | 965001 |
| 2024-04-19 | -63.14 | $18.13 | 1.0M |
| 2024-04-18 | -66.06 | $18.05 | 912015 |
| 2024-04-17 | -81.02 | $17.64 | 1.5M |
| 2024-04-16 | -95.29 | $17.26 | 1.4M |
| 2024-04-15 | -94.16 | $17.67 | 1.6M |
| 2024-04-12 | -99.68 | $17.52 | 1.4M |
| 2024-04-11 | -92.16 | $18.06 | 948500 |
| 2024-04-10 | -95.67 | $17.96 | 720600 |
| 2024-04-09 | -89.21 | $18.46 | 735724 |
| 2024-04-08 | -93.33 | $18.33 | 974300 |
| 2024-04-05 | -95.56 | $18.26 | 924647 |
| 2024-04-04 | -98.10 | $18.18 | 1.1M |
| 2024-04-03 | -91.11 | $18.40 | 852100 |
| 2024-04-02 | -97.45 | $18.59 | 2.2M |
| 2024-04-01 | -85.39 | $18.99 | 1.3M |
| 2024-03-28 | -74.91 | $19.27 | 2.3M |
| 2024-03-27 | -73.78 | $19.30 | 1.5M |
| 2024-03-26 | -77.15 | $19.21 | 1.1M |
| 2024-03-25 | -61.05 | $19.64 | 729118 |
| 2024-03-22 | -52.81 | $19.86 | 994000 |
| 2024-03-21 | -69.66 | $19.41 | 983606 |
| 2024-03-20 | -76.19 | $19.25 | 1.6M |
| 2024-03-19 | -68.59 | $20.02 | 620500 |
| 2024-03-18 | -64.40 | $20.10 | 567000 |
| 2024-03-15 | -45.50 | $20.51 | 751504 |
| 2024-03-14 | -46.50 | $20.49 | 1.4M |
| 2024-03-13 | -21.50 | $20.99 | 447985 |
| 2024-03-12 | -22.00 | $20.98 | 655800 |
| 2024-03-11 | -44.50 | $20.53 | 464701 |
| 2024-03-08 | -55.50 | $20.31 | 428500 |
| 2024-03-07 | -54.00 | $20.34 | 546426 |
| 2024-03-06 | -87.50 | $19.67 | 697715 |
| 2024-03-05 | -97.25 | $19.48 | 703484 |
| 2024-03-04 | -89.12 | $19.88 | 548627 |
| 2024-03-01 | -82.22 | $20.12 | 681900 |
| 2024-02-29 | -85.63 | $20.11 | 708801 |
| 2024-02-28 | -79.89 | $20.21 | 558468 |
| 2024-02-27 | -46.55 | $20.79 | 825000 |
| 2024-02-26 | -38.51 | $20.93 | 564042 |
| 2024-02-23 | -41.18 | $21.16 | 649300 |
| 2024-02-22 | -36.65 | $21.26 | 600000 |
| 2024-02-21 | -38.01 | $21.23 | 695945 |
| 2024-02-20 | -50.68 | $20.95 | 719725 |
| 2024-02-16 | -36.65 | $21.26 | 632801 |
| 2024-02-15 | -59.28 | $20.76 | 589300 |
| 2024-02-14 | -81.00 | $20.28 | 749800 |
| 2024-02-13 | -85.77 | $20.02 | 827444 |
| 2024-02-12 | -51.05 | $20.85 | 949600 |
| 2024-02-09 | -64.02 | $20.54 | 592500 |
| 2024-02-08 | -44.77 | $21.00 | 1.1M |
| 2024-02-07 | -30.13 | $21.35 | 1.0M |
| 2024-02-06 | -21.76 | $21.55 | 683200 |
| 2024-02-05 | -58.58 | $20.67 | 534524 |
| 2024-02-02 | -55.65 | $20.74 | 502919 |
| 2024-02-01 | -49.37 | $20.89 | 630905 |
| 2024-01-31 | -58.16 | $20.68 | 697857 |
| 2024-01-30 | -34.73 | $21.24 | 677602 |
| 2024-01-29 | -37.23 | $21.45 | 652414 |
| 2024-01-26 | -22.89 | $21.87 | 1.5M |
| 2024-01-25 | -33.45 | $21.57 | 1.3M |
| 2024-01-24 | -42.61 | $21.31 | 801000 |
| 2024-01-23 | -51.06 | $21.07 | 679600 |
| 2024-01-22 | -72.89 | $20.45 | 876700 |
| 2024-01-19 | -72.18 | $20.47 | 852628 |
| 2024-01-18 | -80.63 | $20.23 | 1.5M |
| 2024-01-17 | -95.77 | $19.80 | 1.0M |
| 2024-01-16 | -93.90 | $20.52 | 942426 |
| 2024-01-12 | -90.10 | $21.20 | 653908 |
| 2024-01-11 | -83.33 | $21.33 | 823424 |
| 2024-01-10 | -67.71 | $21.63 | 455600 |
| 2024-01-09 | -70.83 | $21.57 | 554735 |
| 2024-01-08 | -59.38 | $21.79 | 1.1M |
| 2024-01-05 | -95.83 | $21.09 | 1.3M |
| 2024-01-04 | -88.54 | $21.23 | 679600 |
| 2024-01-03 | -85.42 | $21.29 | 895221 |
| 2024-01-02 | -83.55 | $21.66 | 771300 |
| 2023-12-29 | -31.58 | $22.45 | 430444 |
| 2023-12-28 | -35.53 | $22.39 | 351321 |
| 2023-12-27 | -36.18 | $22.38 | 365400 |
| 2023-12-26 | -46.71 | $22.22 | 251600 |
| 2023-12-22 | -60.47 | $22.09 | 328600 |
| 2023-12-21 | -58.16 | $22.23 | 509534 |
| 2023-12-20 | -84.18 | $21.72 | 512700 |
| 2023-12-19 | -65.31 | $22.09 | 558300 |
| 2023-12-18 | -76.47 | $21.93 | 582715 |
| 2023-12-15 | -71.12 | $22.08 | 843537 |
| 2023-12-14 | -47.41 | $22.63 | 1.1M |
| 2023-12-13 | -63.79 | $22.25 | 743605 |
| 2023-12-12 | -65.95 | $22.20 | 573343 |
| 2023-12-11 | -52.59 | $22.51 | 745100 |
| 2023-12-08 | -58.62 | $22.37 | 550100 |
| 2023-12-07 | -70.69 | $22.09 | 496900 |
| 2023-12-06 | -71.55 | $22.07 | 642600 |
| 2023-12-05 | -99.57 | $21.42 | 630240 |
| 2023-12-04 | -78.02 | $21.92 | 537332 |
| 2023-12-01 | -65.95 | $22.20 | 659332 |
| 2023-11-30 | -71.71 | $21.93 | 847000 |
| 2023-11-29 | -66.22 | $21.77 | 832504 |
| 2023-11-28 | -40.54 | $22.53 | 781400 |
| 2023-11-27 | -22.64 | $23.06 | 478300 |
| 2023-11-24 | -10.63 | $23.36 | 262039 |
| 2023-11-22 | -20.27 | $22.97 | 350032 |
| 2023-11-21 | -16.53 | $23.11 | 466403 |
| 2023-11-20 | -3.97 | $23.58 | 478217 |
| 2023-11-17 | -1.57 | $23.67 | 651900 |
| 2023-11-16 | -19.29 | $22.87 | 506000 |
| 2023-11-15 | -9.24 | $23.24 | 596700 |
| 2023-11-14 | -3.09 | $23.04 | 838829 |
| 2023-11-13 | -22.89 | $22.09 | 548427 |
| 2023-11-10 | -29.23 | $21.91 | 534000 |
| 2023-11-09 | -30.28 | $21.88 | 451100 |
| 2023-11-08 | -29.58 | $21.90 | 563200 |
| 2023-11-07 | -20.35 | $22.17 | 574940 |
| 2023-11-06 | -18.25 | $22.23 | 803200 |
| 2023-11-03 | -16.49 | $22.28 | 677000 |
| 2023-11-02 | -44.56 | $21.48 | 581009 |
| 2023-11-01 | -60.35 | $21.03 | 555539 |
| 2023-10-31 | -62.81 | $20.96 | 899515 |
| 2023-10-30 | -59.65 | $21.05 | 940100 |
| 2023-10-27 | -84.91 | $20.33 | 950000 |
| 2023-10-26 | -91.23 | $20.15 | 620034 |
| 2023-10-25 | -92.98 | $20.10 | 910500 |
| 2023-10-24 | -81.75 | $20.42 | 759217 |
| 2023-10-23 | -87.02 | $20.27 | 644100 |
| 2023-10-20 | -99.20 | $20.28 | 554500 |
| 2023-10-19 | -97.45 | $20.84 | 803300 |
| 2023-10-18 | -82.20 | $21.22 | 853600 |
| 2023-10-17 | -68.13 | $21.68 | 910731 |
| 2023-10-16 | -51.79 | $22.09 | 864633 |
| 2023-10-13 | -71.71 | $21.59 | 1.1M |
| 2023-10-12 | -57.44 | $22.11 | 948619 |
| 2023-10-11 | -41.87 | $22.56 | 936645 |
| 2023-10-10 | -57.44 | $22.11 | 982300 |
| 2023-10-09 | -75.09 | $21.60 | 568132 |
| 2023-10-06 | -74.74 | $21.61 | 1.3M |
| 2023-10-05 | -90.66 | $21.15 | 1.0M |
| 2023-10-04 | -89.97 | $21.17 | 551649 |
| 2023-10-03 | -95.36 | $21.07 | 630918 |
| 2023-10-02 | -97.81 | $21.02 | 776600 |
| 2023-09-29 | -91.04 | $21.92 | 654507 |
| 2023-09-28 | -92.14 | $21.90 | 584912 |
| 2023-09-27 | -94.09 | $21.88 | 555808 |
| 2023-09-26 | -97.16 | $21.74 | 605200 |
| 2023-09-25 | -96.06 | $21.79 | 826750 |
| 2023-09-22 | -98.98 | $22.29 | 445831 |
| 2023-09-21 | -98.91 | $22.55 | 437608 |
| 2023-09-20 | -88.28 | $22.94 | 523700 |
| 2023-09-19 | -82.56 | $23.15 | 384508 |
| 2023-09-18 | -88.01 | $22.95 | 581325 |
| 2023-09-15 | -71.12 | $23.57 | 572148 |
| 2023-09-14 | -75.20 | $23.42 | 438700 |
| 2023-09-13 | -89.37 | $22.90 | 468017 |
| 2023-09-12 | -100.00 | $22.58 | 587545 |
| 2023-09-11 | -97.15 | $22.77 | 712427 |
| 2023-09-08 | -97.15 | $22.77 | 486701 |
| 2023-09-07 | -98.55 | $22.87 | 751310 |
| 2023-09-06 | -96.37 | $23.75 | 533447 |
| 2023-09-05 | -88.85 | $24.23 | 386731 |
| 2023-09-01 | -68.85 | $24.84 | 430800 |
| 2023-08-31 | -73.11 | $24.71 | 492049 |
| 2023-08-30 | -40.98 | $25.69 | 685830 |
| 2023-08-29 | -55.74 | $25.24 | 678100 |
| 2023-08-28 | -77.46 | $24.67 | 356500 |
| 2023-08-25 | -89.95 | $24.33 | 539100 |
| 2023-08-24 | -89.15 | $24.39 | 594220 |
| 2023-08-23 | -81.34 | $24.75 | 686723 |
| 2023-08-22 | -94.62 | $24.14 | 455500 |
| 2023-08-21 | -94.84 | $24.13 | 647400 |
| 2023-08-18 | -95.46 | $24.33 | 601900 |
| 2023-08-17 | -99.44 | $24.96 | 384300 |
| 2023-08-16 | -98.31 | $25.04 | 379400 |
| 2023-08-15 | -99.16 | $25.01 | 404507 |
| 2023-08-14 | -84.06 | $25.64 | 464500 |
| 2023-08-11 | -94.01 | $25.87 | 304438 |
| 2023-08-10 | -75.70 | $26.39 | 329328 |
| 2023-08-09 | -86.16 | $26.10 | 410200 |
| 2023-08-08 | -84.08 | $26.16 | 352648 |
| 2023-08-07 | -73.36 | $26.47 | 322749 |
| 2023-08-04 | -78.89 | $26.31 | 530800 |
| 2023-08-03 | -80.62 | $26.26 | 647800 |
| 2023-08-02 | -96.80 | $25.87 | 509000 |
| 2023-08-01 | -62.34 | $27.15 | 271400 |
| 2023-07-31 | -29.00 | $27.92 | 267801 |
| 2023-07-28 | -11.26 | $28.33 | 243553 |
| 2023-07-27 | -32.03 | $27.85 | 413436 |
| 2023-07-26 | -5.19 | $28.47 | 458601 |
| 2023-07-25 | -23.38 | $28.05 | 417424 |
| 2023-07-24 | -63.64 | $27.12 | 555000 |
| 2023-07-21 | -71.86 | $26.93 | 505308 |
| 2023-07-20 | -40.26 | $27.66 | 348920 |
| 2023-07-19 | -40.69 | $27.65 | 374100 |
| 2023-07-18 | -16.02 | $28.22 | 477164 |
| 2023-07-17 | -46.45 | $27.79 | 454319 |
| 2023-07-14 | -40.94 | $28.04 | 380128 |
| 2023-07-13 | -29.19 | $28.39 | 386818 |
| 2023-07-12 | -55.37 | $27.61 | 923100 |
| 2023-07-11 | -71.48 | $27.13 | 315140 |
| 2023-07-10 | -79.53 | $26.89 | 481833 |
| 2023-07-07 | -79.53 | $26.89 | 459714 |
| 2023-07-06 | -87.25 | $26.66 | 410900 |
| 2023-07-05 | -97.72 | $27.12 | 442400 |
| 2023-07-03 | -47.55 | $28.29 | 229003 |
| 2023-06-30 | -46.08 | $28.32 | 327616 |
| 2023-06-29 | -75.11 | $27.48 | 329500 |
| 2023-06-28 | -36.96 | $28.07 | 252900 |
| 2023-06-27 | -35.09 | $28.13 | 407600 |
| 2023-06-26 | -55.28 | $27.48 | 285600 |
| 2023-06-23 | -53.11 | $27.55 | 316613 |
| 2023-06-22 | -45.65 | $27.79 | 252920 |
| 2023-06-21 | -41.10 | $27.96 | 334200 |
| 2023-06-20 | -42.22 | $28.12 | 320100 |
| 2023-06-16 | -20.83 | $28.89 | 289600 |
| 2023-06-15 | -12.22 | $29.20 | 367398 |
| 2023-06-14 | -24.17 | $28.77 | 455300 |
| 2023-06-13 | -40.83 | $28.17 | 465400 |
| 2023-06-12 | -45.56 | $28.00 | 336209 |
| 2023-06-09 | -41.11 | $28.16 | 302148 |
| 2023-06-08 | -37.02 | $28.32 | 272500 |
| 2023-06-07 | -44.12 | $28.32 | 315000 |
| 2023-06-06 | -37.75 | $28.58 | 507101 |
| 2023-06-05 | -51.98 | $28.22 | 370998 |
| 2023-06-02 | -37.44 | $28.88 | 490300 |
| 2023-06-01 | -67.18 | $27.53 | 423400 |
| 2023-05-31 | -91.41 | $26.43 | 714022 |
| 2023-05-30 | -70.52 | $28.14 | 563405 |
| 2023-05-26 | -78.10 | $27.95 | 783500 |
| 2023-05-25 | -84.17 | $27.72 | 1.5M |
| 2023-05-24 | -93.14 | $27.38 | 845900 |
| 2023-05-23 | -64.35 | $28.78 | 853800 |
| 2023-05-22 | -41.39 | $29.54 | 344300 |
| 2023-05-19 | -43.20 | $29.48 | 360219 |
| 2023-05-18 | -53.47 | $29.14 | 373213 |
| 2023-05-17 | -56.19 | $29.05 | 360300 |
| 2023-05-16 | -76.13 | $28.39 | 478721 |
| 2023-05-15 | -46.53 | $29.37 | 284100 |
| 2023-05-12 | -64.05 | $28.79 | 719220 |
| 2023-05-11 | -38.37 | $29.64 | 313142 |
| 2023-05-10 | -33.23 | $29.81 | 438000 |
| 2023-05-09 | -35.65 | $29.73 | 368000 |
| 2023-05-08 | -18.13 | $30.31 | 222227 |
| 2023-05-05 | -19.64 | $30.26 | 267300 |
| 2023-05-04 | -48.94 | $29.29 | 560600 |
| 2023-05-03 | -28.45 | $29.90 | 472200 |
| 2023-05-02 | -21.69 | $30.14 | 441808 |
| 2023-05-01 | -11.27 | $30.51 | 271418 |
| 2023-04-28 | -0.87 | $30.65 | 554400 |
| 2023-04-27 | -2.74 | $29.35 | 696530 |
| 2023-04-26 | -58.12 | $27.71 | 471325 |
| 2023-04-25 | -36.29 | $27.89 | 353100 |
| 2023-04-24 | -16.00 | $28.64 | 309600 |
| 2023-04-21 | -16.81 | $28.55 | 368300 |
| 2023-04-20 | -12.66 | $28.74 | 414100 |
| 2023-04-19 | -2.62 | $29.20 | 394514 |
| 2023-04-18 | -3.28 | $29.17 | 352200 |
| 2023-04-17 | -14.97 | $28.60 | 467714 |
| 2023-04-14 | -4.87 | $29.08 | 365034 |
| 2023-04-13 | -1.04 | $29.14 | 366600 |
| 2023-04-12 | -7.76 | $28.67 | 409149 |
| 2023-04-11 | -11.57 | $28.44 | 290446 |
| 2023-04-10 | -17.25 | $28.18 | 320148 |
| 2023-04-06 | -27.07 | $28.35 | 446340 |
| 2023-04-05 | -48.67 | $27.66 | 370718 |
| 2023-04-04 | -46.78 | $27.78 | 485900 |
| 2023-04-03 | -50.08 | $27.66 | 409510 |
| 2023-03-31 | -54.96 | $27.34 | 333800 |
| 2023-03-30 | -53.28 | $27.45 | 513124 |
| 2023-03-29 | -61.98 | $26.88 | 782800 |
| 2023-03-28 | -81.24 | $25.69 | 579620 |
| 2023-03-27 | -85.57 | $25.39 | 499500 |
| 2023-03-24 | -87.16 | $25.28 | 600222 |
| 2023-03-23 | -78.21 | $25.90 | 889800 |
| 2023-03-22 | -78.36 | $25.89 | 986700 |
| 2023-03-21 | -75.32 | $26.10 | 959848 |
| 2023-03-20 | -93.80 | $24.82 | 820506 |
| 2023-03-17 | -98.89 | $24.47 | 911300 |
| 2023-03-16 | -84.17 | $25.61 | 1.2M |
| 2023-03-15 | -87.94 | $25.60 | 1.2M |
| 2023-03-14 | -80.43 | $28.67 | 925647 |
| 2023-03-13 | -90.88 | $28.28 | 1.1M |
| 2023-03-10 | -95.09 | $28.96 | 874402 |
| 2023-03-09 | -68.21 | $29.91 | 836100 |
| 2023-03-08 | -61.07 | $30.11 | 516500 |
| 2023-03-07 | -66.43 | $29.96 | 475000 |
| 2023-03-06 | -53.21 | $30.33 | 349000 |
| 2023-03-03 | -56.96 | $30.72 | 352606 |
| 2023-03-02 | -63.78 | $30.61 | 325300 |
| 2023-03-01 | -57.82 | $31.07 | 357700 |
| 2023-02-28 | -66.87 | $30.63 | 397500 |
| 2023-02-27 | -75.72 | $30.20 | 462920 |
| 2023-02-24 | -93.02 | $29.39 | 436132 |
| 2023-02-23 | -93.19 | $29.99 | 473500 |
| 2023-02-22 | -96.89 | $30.01 | 811533 |
| 2023-02-21 | -96.85 | $30.37 | 426600 |
| 2023-02-17 | -77.69 | $31.55 | 373103 |
| 2023-02-16 | -82.09 | $31.39 | 347900 |
| 2023-02-15 | -74.93 | $31.65 | 422900 |
| 2023-02-14 | -79.06 | $31.50 | 483000 |
| 2023-02-13 | -77.14 | $31.57 | 408117 |
| 2023-02-10 | -93.66 | $30.97 | 534143 |
| 2023-02-09 | -88.18 | $31.31 | 1.5M |
| 2023-02-08 | -67.06 | $31.54 | 1.6M |
| 2023-02-07 | -59.28 | $31.75 | 1.8M |
| 2023-02-06 | -67.19 | $31.40 | 1.9M |
| 2023-02-03 | -33.21 | $32.59 | 723500 |
| 2023-02-02 | -21.45 | $33.19 | 497200 |
| 2023-02-01 | -10.73 | $33.78 | 679711 |
| 2023-01-31 | -15.81 | $33.35 | 451347 |
| 2023-01-30 | -19.30 | $33.00 | 829605 |
| 2023-01-27 | -2.20 | $34.21 | 749500 |
| 2023-01-26 | -0.40 | $34.34 | 714100 |
| 2023-01-25 | -2.17 | $33.29 | 757243 |
| 2023-01-24 | -4.38 | $32.42 | 373900 |
| 2023-01-23 | -4.01 | $32.43 | 493600 |
| 2023-01-20 | -1.83 | $32.57 | 487500 |
| 2023-01-19 | -11.21 | $31.90 | 817500 |
| 2023-01-18 | -9.43 | $32.01 | 971232 |
| 2023-01-17 | -9.15 | $32.03 | 1.4M |
| 2023-01-13 | -0.48 | $31.75 | 402700 |
| 2023-01-12 | -3.47 | $31.32 | 594035 |
| 2023-01-11 | -0.78 | $30.57 | 585600 |
| 2023-01-10 | -2.34 | $30.49 | 382855 |
| 2023-01-09 | -5.85 | $30.31 | 751300 |
| 2023-01-06 | -4.65 | $29.79 | 513900 |
| 2023-01-05 | -20.35 | $29.08 | 629007 |
| 2023-01-04 | -0.44 | $29.98 | 548300 |
| 2023-01-03 | -6.97 | $28.15 | 516050 |
| 2022-12-30 | -5.64 | $27.48 | 336100 |
| 2022-12-29 | -4.81 | $27.49 | 556600 |
| 2022-12-28 | -17.29 | $26.89 | 689511 |
| 2022-12-27 | -9.98 | $27.17 | 472325 |
| 2022-12-23 | -17.04 | $26.70 | 455900 |
| 2022-12-22 | -20.60 | $26.51 | 649600 |
| 2022-12-21 | -20.04 | $26.54 | 459730 |
| 2022-12-20 | -33.71 | $25.81 | 529628 |
| 2022-12-19 | -37.64 | $25.60 | 630538 |
| 2022-12-16 | -34.64 | $25.76 | 789811 |
| 2022-12-15 | -31.09 | $25.95 | 556000 |
| 2022-12-14 | -13.67 | $26.88 | 617911 |
| 2022-12-13 | -9.93 | $27.08 | 706333 |
| 2022-12-12 | -14.41 | $26.31 | 588431 |
| 2022-12-09 | -6.78 | $26.67 | 709700 |
| 2022-12-08 | -17.27 | $25.93 | 535900 |
| 2022-12-07 | -18.15 | $25.68 | 764624 |
| 2022-12-06 | -9.38 | $26.26 | 811913 |
| 2022-12-05 | -5.90 | $26.49 | 1.7M |
| 2022-12-02 | -1.55 | $25.34 | 685814 |
| 2022-12-01 | -8.70 | $24.80 | 1.6M |
| 2022-11-30 | -4.03 | $23.88 | 728419 |
| 2022-11-29 | -14.01 | $23.31 | 508124 |
| 2022-11-28 | -30.47 | $22.37 | 655800 |
| 2022-11-25 | -20.67 | $22.93 | 288500 |
| 2022-11-23 | -20.67 | $22.93 | 286731 |
| 2022-11-22 | -24.69 | $22.70 | 470100 |
| 2022-11-21 | -23.99 | $22.74 | 577106 |
| 2022-11-18 | -12.86 | $23.35 | 760541 |
| 2022-11-17 | -4.91 | $23.82 | 571000 |
| 2022-11-16 | -12.01 | $23.40 | 456547 |
| 2022-11-15 | -8.63 | $23.60 | 681100 |
| 2022-11-14 | -12.41 | $23.28 | 779400 |
| 2022-11-11 | -2.41 | $23.86 | 1.1M |
| 2022-11-10 | -1.08 | $21.87 | 766000 |
| 2022-11-09 | -26.69 | $20.37 | 817304 |
| 2022-11-08 | -6.08 | $20.98 | 890800 |
| 2022-11-07 | -7.12 | $20.81 | 872600 |
| 2022-11-04 | -2.81 | $20.97 | 1.2M |
| 2022-11-03 | -80.35 | $18.76 | 1.3M |
| 2022-11-02 | -76.70 | $19.02 | 1.3M |
| 2022-11-01 | -64.49 | $19.45 | 1.2M |
| 2022-10-31 | -85.29 | $18.80 | 963038 |
| 2022-10-28 | -83.82 | $18.86 | 689800 |
| 2022-10-27 | -83.82 | $18.86 | 845000 |
| 2022-10-26 | -78.43 | $19.08 | 876846 |
| 2022-10-25 | -78.43 | $19.08 | 923920 |
| 2022-10-24 | -95.34 | $18.39 | 1.5M |
| 2022-10-21 | -50.30 | $20.59 | 1.0M |
| 2022-10-20 | -60.42 | $20.25 | 1.1M |
| 2022-10-19 | -56.25 | $20.39 | 731825 |
| 2022-10-18 | -45.24 | $20.76 | 777918 |
| 2022-10-17 | -52.08 | $20.53 | 813400 |
| 2022-10-14 | -78.41 | $19.68 | 944906 |
| 2022-10-13 | -46.02 | $20.82 | 1.5M |
| 2022-10-12 | -87.50 | $19.36 | 752025 |
| 2022-10-11 | -75.28 | $19.79 | 1.2M |
| 2022-10-10 | -48.53 | $20.85 | 851200 |
| 2022-10-07 | -54.11 | $20.82 | 832579 |
| 2022-10-06 | -43.72 | $21.25 | 812209 |
| 2022-10-05 | -41.55 | $21.34 | 1.2M |
| 2022-10-04 | -20.05 | $22.23 | 3.2M |
| 2022-10-03 | -66.18 | $20.32 | 1.2M |
| 2022-09-30 | -75.85 | $19.92 | 2.2M |
| 2022-09-29 | -89.13 | $19.37 | 936417 |
| 2022-09-28 | -81.93 | $19.75 | 978913 |
| 2022-09-27 | -94.33 | $19.73 | 1.5M |
| 2022-09-26 | -94.48 | $20.32 | 1.1M |
| 2022-09-23 | -90.97 | $20.44 | 1.0M |
| 2022-09-22 | -61.43 | $21.34 | 1.1M |
| 2022-09-21 | -55.71 | $21.50 | 699900 |
| 2022-09-20 | -39.64 | $21.95 | 842200 |
| 2022-09-19 | -23.21 | $22.41 | 558700 |
| 2022-09-16 | -32.50 | $22.15 | 709100 |
| 2022-09-15 | -41.53 | $22.09 | 1.2M |
| 2022-09-14 | -44.09 | $22.01 | 1.5M |
| 2022-09-13 | -50.12 | $22.26 | 1.9M |
| 2022-09-12 | -32.10 | $23.01 | 1.1M |
| 2022-09-09 | -49.33 | $22.52 | 1.8M |
| 2022-09-08 | -70.13 | $21.61 | 1.4M |
| 2022-09-07 | -76.59 | $21.33 | 2.3M |
| 2022-09-06 | -75.27 | $21.39 | 1.5M |
| 2022-09-02 | -80.95 | $21.14 | 771400 |
| 2022-09-01 | -91.56 | $20.65 | 968803 |
| 2022-08-31 | -95.44 | $21.11 | 956800 |
| 2022-08-30 | -96.05 | $21.23 | 850602 |
| 2022-08-29 | -97.62 | $21.19 | 621900 |
| 2022-08-26 | -100.00 | $21.24 | 644300 |
| 2022-08-25 | -88.89 | $21.89 | 655100 |
| 2022-08-24 | -94.38 | $21.99 | 763192 |
| 2022-08-23 | -86.57 | $22.56 | 703900 |
| 2022-08-22 | -90.81 | $22.44 | 2.1M |
| 2022-08-19 | -96.39 | $22.61 | 441418 |
| 2022-08-18 | -75.55 | $23.28 | 650342 |
| 2022-08-17 | -89.52 | $22.96 | 2.4M |
| 2022-08-16 | -68.53 | $24.03 | 1.1M |
| 2022-08-15 | -68.82 | $24.11 | 1.1M |
| 2022-08-12 | -38.82 | $24.62 | 1.7M |
| 2022-08-11 | -34.04 | $24.48 | 1.1M |
| 2022-08-10 | -23.98 | $24.69 | 559984 |
| 2022-08-09 | -39.43 | $24.31 | 521413 |
| 2022-08-08 | -26.02 | $24.64 | 482440 |
| 2022-08-05 | -54.88 | $23.93 | 468000 |
| 2022-08-04 | -46.34 | $24.14 | 265444 |
| 2022-08-03 | -43.09 | $24.22 | 415800 |
| 2022-08-02 | -68.29 | $23.60 | 625310 |
| 2022-08-01 | -38.62 | $24.33 | 576300 |
| 2022-07-29 | -21.27 | $24.93 | 518314 |
| 2022-07-28 | -39.93 | $24.43 | 382600 |
| 2022-07-27 | -39.03 | $24.46 | 437643 |
| 2022-07-26 | -64.31 | $24.03 | 560514 |
| 2022-07-25 | -54.28 | $24.37 | 631243 |
| 2022-07-22 | -53.69 | $24.39 | 309900 |
| 2022-07-21 | -51.33 | $24.47 | 390917 |
| 2022-07-20 | -53.10 | $24.41 | 698249 |
| 2022-07-19 | -32.45 | $25.11 | 675533 |
| 2022-07-18 | -57.23 | $24.27 | 580624 |
| 2022-07-15 | -76.40 | $23.62 | 510400 |
| 2022-07-14 | -88.20 | $23.22 | 830700 |
| 2022-07-13 | -73.62 | $23.81 | 487200 |
| 2022-07-12 | -67.79 | $24.00 | 449100 |
| 2022-07-11 | -64.11 | $24.12 | 405003 |
| 2022-07-08 | -52.45 | $24.50 | 365500 |
| 2022-07-07 | -47.75 | $24.92 | 553421 |
| 2022-07-06 | -76.92 | $23.82 | 849407 |
| 2022-07-05 | -83.13 | $23.65 | 769600 |
| 2022-07-01 | -39.04 | $25.48 | 409200 |
| 2022-06-30 | -47.95 | $25.11 | 501044 |
| 2022-06-29 | -51.33 | $24.97 | 445119 |
| 2022-06-28 | -37.83 | $25.53 | 849611 |
| 2022-06-27 | -51.33 | $24.97 | 605000 |
| 2022-06-24 | -57.83 | $24.70 | 517418 |
| 2022-06-23 | -89.88 | $23.37 | 622046 |
| 2022-06-22 | -93.98 | $23.20 | 997000 |
| 2022-06-21 | -71.72 | $24.26 | 620700 |
| 2022-06-17 | -89.14 | $23.57 | 703300 |
| 2022-06-16 | -92.42 | $23.44 | 736900 |
| 2022-06-15 | -65.66 | $24.50 | 828131 |
| 2022-06-14 | -93.69 | $23.39 | 1.1M |
| 2022-06-13 | -95.27 | $23.88 | 706300 |
| 2022-06-10 | -69.52 | $24.50 | 749345 |
| 2022-06-09 | -29.15 | $25.66 | 471206 |
| 2022-06-08 | -13.77 | $26.42 | 563828 |
| 2022-06-07 | -7.79 | $26.69 | 686700 |
| 2022-06-06 | -5.70 | $26.80 | 507700 |
| 2022-06-03 | -16.29 | $25.90 | 240700 |
| 2022-06-02 | -4.74 | $26.46 | 333200 |
| 2022-06-01 | -19.59 | $25.74 | 473403 |
| 2022-05-31 | -6.19 | $26.39 | 818900 |
| 2022-05-27 | -1.34 | $26.27 | 309011 |
| 2022-05-26 | -6.14 | $25.66 | 453600 |
| 2022-05-25 | -20.39 | $25.08 | 500500 |
| 2022-05-24 | -2.46 | $25.81 | 537732 |
| 2022-05-23 | -3.69 | $25.75 | 507614 |
| 2022-05-20 | -15.85 | $25.45 | 628205 |
| 2022-05-19 | -47.06 | $24.81 | 558300 |
| 2022-05-18 | -62.12 | $24.48 | 420800 |
| 2022-05-17 | -44.48 | $25.71 | 785800 |
| 2022-05-16 | -66.43 | $24.18 | 810844 |
| 2022-05-13 | -70.73 | $23.88 | 462440 |
| 2022-05-12 | -88.95 | $22.61 | 693222 |
| 2022-05-11 | -86.51 | $22.78 | 1.2M |
| 2022-05-10 | -94.40 | $22.23 | 947041 |
| 2022-05-09 | -99.13 | $22.01 | 716127 |
| 2022-05-06 | -97.14 | $22.99 | 888300 |
| 2022-05-05 | -96.86 | $23.86 | 518900 |
| 2022-05-04 | -77.21 | $25.69 | 545800 |
| 2022-05-03 | -86.28 | $25.34 | 533148 |
| 2022-05-02 | -90.07 | $25.13 | 551956 |
| 2022-04-29 | -92.45 | $25.10 | 531600 |
| 2022-04-28 | -82.82 | $25.63 | 745600 |
| 2022-04-27 | -95.06 | $24.96 | 564100 |
| 2022-04-26 | -98.91 | $24.75 | 693600 |
| 2022-04-25 | -85.09 | $26.10 | 695700 |
| 2022-04-22 | -98.20 | $26.93 | 598102 |
| 2022-04-21 | -81.79 | $27.92 | 483517 |
| 2022-04-20 | -70.71 | $28.23 | 493230 |
| 2022-04-19 | -77.35 | $28.06 | 831600 |
| 2022-04-18 | -81.53 | $27.94 | 363646 |
| 2022-04-14 | -79.44 | $28.00 | 382711 |
| 2022-04-13 | -67.94 | $28.33 | 417500 |
| 2022-04-12 | -94.08 | $27.58 | 505024 |
| 2022-04-11 | -67.46 | $27.46 | 856200 |
| 2022-04-08 | -32.78 | $28.91 | 494300 |
| 2022-04-07 | -33.97 | $28.86 | 362400 |
| 2022-04-06 | -25.84 | $29.20 | 372800 |
| 2022-04-05 | -16.27 | $29.60 | 376223 |
| 2022-04-04 | -7.18 | $29.98 | 305200 |
| 2022-04-01 | -11.00 | $29.82 | 338200 |
| 2022-03-31 | -16.75 | $29.58 | 528300 |
| 2022-03-30 | -21.24 | $29.40 | 382128 |
| 2022-03-29 | -11.60 | $30.14 | 855332 |
| 2022-03-28 | -44.42 | $28.64 | 601100 |
| 2022-03-25 | -46.91 | $28.59 | 1.3M |
| 2022-03-24 | -53.77 | $28.86 | 436100 |
| 2022-03-23 | -53.94 | $28.85 | 339100 |
| 2022-03-22 | -40.25 | $29.87 | 639400 |
| 2022-03-21 | -58.32 | $28.73 | 494100 |
| 2022-03-18 | -58.95 | $28.69 | 434513 |
| 2022-03-17 | -62.26 | $28.67 | 750433 |
| 2022-03-16 | -70.51 | $28.25 | 1.5M |
| 2022-03-15 | -93.00 | $26.61 | 1.4M |
| 2022-03-14 | -90.52 | $27.09 | 825100 |
| 2022-03-11 | -83.80 | $27.60 | 486700 |
| 2022-03-10 | -75.06 | $28.43 | 585911 |
| 2022-03-09 | -61.97 | $29.48 | 978900 |
| 2022-03-08 | -89.28 | $27.29 | 977200 |
| 2022-03-07 | -99.50 | $26.47 | 1.5M |
| 2022-03-04 | -93.93 | $28.42 | 1.7M |
| 2022-03-03 | -72.84 | $29.89 | 1.2M |
| 2022-03-02 | -68.73 | $30.16 | 832243 |
| 2022-03-01 | -97.30 | $28.36 | 668703 |
| 2022-02-28 | -85.89 | $30.23 | 616500 |
| 2022-02-25 | -49.60 | $32.03 | 865121 |
| 2022-02-24 | -81.65 | $30.44 | 691630 |
| 2022-02-23 | -97.60 | $31.43 | 415036 |
| 2022-02-22 | -93.31 | $31.61 | 425809 |
| 2022-02-18 | -97.44 | $31.63 | 296300 |
| 2022-02-17 | -84.28 | $32.34 | 359842 |
| 2022-02-16 | -67.80 | $33.24 | 290705 |
| 2022-02-15 | -75.91 | $32.86 | 293523 |
| 2022-02-14 | -94.46 | $31.99 | 415700 |
| 2022-02-11 | -97.94 | $32.62 | 362700 |
| 2022-02-10 | -77.67 | $33.71 | 375900 |
| 2022-02-09 | -71.71 | $33.95 | 416419 |
| 2022-02-08 | -64.52 | $34.24 | 331100 |
| 2022-02-07 | -68.49 | $34.08 | 292945 |
| 2022-02-04 | -82.13 | $33.53 | 368100 |
| 2022-02-03 | -82.38 | $33.52 | 294014 |
| 2022-02-02 | -60.79 | $34.39 | 655249 |
| 2022-02-01 | -69.48 | $34.04 | 794900 |
| 2022-01-31 | -71.46 | $33.96 | 946025 |
| 2022-01-28 | -84.37 | $33.44 | 305204 |
| 2022-01-27 | -82.83 | $33.56 | 440113 |
| 2022-01-26 | -71.21 | $34.02 | 594400 |
| 2022-01-25 | -78.28 | $33.74 | 1.3M |
| 2022-01-24 | -68.70 | $34.14 | 715800 |
| 2022-01-21 | -59.67 | $35.02 | 621400 |
| 2022-01-20 | -33.71 | $35.64 | 477539 |
| 2022-01-19 | -44.65 | $34.92 | 398400 |
| 2022-01-18 | -31.57 | $35.29 | 484000 |
| 2022-01-14 | -11.00 | $36.30 | 344740 |
| 2022-01-13 | -6.72 | $36.51 | 555300 |
| 2022-01-12 | -9.07 | $35.64 | 397402 |
| 2022-01-11 | -4.41 | $35.83 | 846500 |
| 2022-01-10 | -13.61 | $35.42 | 478526 |
| 2022-01-07 | -0.99 | $35.93 | 252046 |
| 2022-01-06 | -21.73 | $34.92 | 272107 |
| 2022-01-05 | -31.94 | $34.53 | 313926 |
| 2022-01-04 | -5.50 | $35.54 | 315401 |
| 2022-01-03 | 0.00 | $35.19 | 294600 |
| 2021-12-31 | -23.08 | $34.43 | 217723 |
| 2021-12-30 | -25.54 | $34.35 | 439412 |
| 2021-12-29 | -24.92 | $34.37 | 365100 |
| 2021-12-28 | -30.46 | $34.19 | 237412 |
| 2021-12-27 | -30.15 | $34.20 | 234947 |
| 2021-12-23 | -43.10 | $33.95 | 265617 |
| 2021-12-22 | -70.70 | $33.77 | 288200 |
| 2021-12-21 | -83.80 | $33.02 | 479439 |
| 2021-12-20 | -94.35 | $32.31 | 388308 |
| 2021-12-17 | -93.88 | $33.53 | 920113 |
| 2021-12-16 | -90.71 | $33.81 | 2.0M |
| 2021-12-15 | -91.82 | $33.75 | 335100 |
| 2021-12-14 | -95.21 | $33.51 | 388707 |
| 2021-12-13 | -92.45 | $33.72 | 534636 |
| 2021-12-10 | -83.76 | $34.38 | 521500 |
| 2021-12-09 | -79.89 | $34.67 | 689600 |
| 2021-12-08 | -76.17 | $34.95 | 412227 |
| 2021-12-07 | -77.36 | $34.86 | 470700 |
| 2021-12-06 | -85.41 | $34.27 | 425200 |
| 2021-12-03 | -94.48 | $33.58 | 438800 |
| 2021-12-02 | -93.87 | $33.88 | 2.0M |
| 2021-12-01 | -98.31 | $33.56 | 661300 |
| 2021-11-30 | -95.35 | $33.79 | 610600 |
| 2021-11-29 | -95.77 | $34.66 | 775500 |
| 2021-11-26 | -98.15 | $34.79 | 427700 |
| 2021-11-24 | -89.08 | $38.11 | 163718 |
| 2021-11-23 | -92.92 | $38.45 | 136300 |
| 2021-11-22 | -99.46 | $38.21 | 206000 |
| 2021-11-19 | -97.06 | $38.89 | 139700 |
| 2021-11-18 | -97.38 | $39.63 | 151800 |
| 2021-11-17 | -84.65 | $40.15 | 102700 |
| 2021-11-16 | -82.18 | $40.20 | 169300 |
| 2021-11-15 | -71.29 | $40.42 | 118825 |
| 2021-11-12 | -62.38 | $40.55 | 138500 |
| 2021-11-11 | -76.19 | $40.26 | 160000 |
| 2021-11-10 | -78.57 | $40.21 | 149942 |
| 2021-11-09 | -62.66 | $40.40 | 145232 |
| 2021-11-08 | -51.07 | $40.67 | 161102 |
| 2021-11-05 | -81.97 | $39.95 | 444800 |
| 2021-11-04 | -71.19 | $40.21 | 809243 |
| 2021-11-03 | -48.81 | $41.03 | 142600 |
| 2021-11-02 | -57.00 | $40.79 | 146341 |
| 2021-11-01 | -26.96 | $41.67 | 100602 |
| 2021-10-29 | -33.72 | $41.30 | 136736 |
| 2021-10-28 | -22.38 | $41.69 | 131546 |
| 2021-10-27 | -30.23 | $41.42 | 91700 |
| 2021-10-26 | -24.59 | $41.57 | 197018 |
| 2021-10-25 | -38.10 | $40.94 | 107940 |
| 2021-10-22 | -39.35 | $40.89 | 150614 |
| 2021-10-21 | -39.55 | $40.70 | 175113 |
| 2021-10-20 | -42.92 | $40.55 | 253540 |
| 2021-10-19 | -33.93 | $40.95 | 269200 |
| 2021-10-18 | -44.38 | $40.05 | 302100 |
| 2021-10-15 | -24.77 | $40.82 | 328300 |
| 2021-10-14 | -28.55 | $40.57 | 287900 |
| 2021-10-13 | -33.99 | $40.21 | 406400 |
| 2021-10-12 | -32.33 | $40.32 | 295600 |
| 2021-10-11 | -25.38 | $40.78 | 132200 |
| 2021-10-08 | -16.31 | $41.38 | 437434 |
| 2021-10-07 | -6.19 | $42.05 | 1.2M |
| 2021-10-06 | -3.01 | $41.31 | 838200 |
| 2021-10-05 | -27.81 | $40.85 | 2.7M |
| 2021-10-04 | -39.11 | $40.23 | 2.5M |
| 2021-10-01 | -46.60 | $39.69 | 120211 |
| 2021-09-30 | -53.68 | $39.18 | 111948 |
| 2021-09-29 | -56.73 | $38.96 | 106223 |
| 2021-09-28 | -62.69 | $38.53 | 185115 |
| 2021-09-27 | -49.38 | $39.49 | 142500 |
| 2021-09-24 | -65.74 | $38.31 | 138700 |
| 2021-09-23 | -64.63 | $38.39 | 224027 |
| 2021-09-22 | -62.41 | $38.55 | 202611 |
| 2021-09-21 | -80.31 | $37.26 | 232020 |
| 2021-09-20 | -92.51 | $36.38 | 326554 |
| 2021-09-17 | -64.73 | $39.93 | 151553 |
| 2021-09-16 | -45.44 | $40.86 | 192093 |
| 2021-09-15 | -49.17 | $40.68 | 107241 |
| 2021-09-14 | -58.09 | $40.25 | 114400 |
| 2021-09-13 | -39.83 | $41.13 | 123015 |
| 2021-09-10 | -48.34 | $40.72 | 250760 |
| 2021-09-09 | -49.17 | $40.68 | 529129 |
| 2021-09-08 | -15.77 | $42.29 | 134867 |
| 2021-09-07 | -7.68 | $42.68 | 110050 |
| 2021-09-03 | -3.50 | $42.78 | 107856 |
| 2021-09-02 | -5.76 | $42.67 | 203445 |
| 2021-09-01 | -10.89 | $41.08 | 397823 |
| 2021-08-31 | -25.00 | $40.37 | 226502 |
| 2021-08-30 | -13.25 | $40.78 | 108590 |
| 2021-08-27 | -8.65 | $40.95 | 91174 |
| 2021-08-26 | -12.77 | $40.73 | 145086 |
| 2021-08-25 | -1.77 | $41.29 | 165766 |
| 2021-08-24 | -11.17 | $40.79 | 167489 |
| 2021-08-23 | -22.69 | $40.08 | 229815 |
| 2021-08-20 | -45.20 | $38.79 | 141729 |
| 2021-08-19 | -48.34 | $38.61 | 153567 |
| 2021-08-18 | -38.92 | $39.15 | 147578 |
| 2021-08-17 | -38.92 | $39.15 | 238371 |
| 2021-08-16 | -25.97 | $39.50 | 400846 |
| 2021-08-13 | -4.14 | $41.08 | 374305 |
| 2021-08-12 | -4.16 | $40.13 | 259983 |
| 2021-08-11 | -0.17 | $40.11 | 276792 |
| 2021-08-10 | -0.79 | $39.17 | 430535 |
| 2021-08-09 | -10.09 | $38.33 | 117516 |
| 2021-08-06 | -9.87 | $38.34 | 174798 |
| 2021-08-05 | -3.83 | $37.66 | 110927 |
| 2021-08-04 | -8.38 | $37.42 | 156331 |
| 2021-08-03 | -7.27 | $37.33 | 215304 |
| 2021-08-02 | -33.43 | $36.43 | 254431 |
| 2021-07-30 | -36.52 | $36.33 | 380125 |
| 2021-07-29 | -8.70 | $37.29 | 238120 |
| 2021-07-28 | -33.62 | $36.43 | 193961 |
| 2021-07-27 | -55.75 | $36.14 | 235266 |
| 2021-07-26 | -41.25 | $36.86 | 489954 |
| 2021-07-23 | -54.01 | $36.49 | 951257 |
| 2021-07-22 | -60.47 | $36.16 | 395893 |
| 2021-07-21 | -51.66 | $36.61 | 618809 |
| 2021-07-20 | -83.37 | $34.99 | 256028 |
| 2021-07-19 | -95.02 | $34.61 | 386727 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
14.13
2026-07-16
Close Price
$28.60
Vol: 888688
Average Directional Index - Detailed Analysis
Minimum
5.51
Average
17.41
Maximum
45.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.13 | $28.60 | 888688 |
| 2026-07-15 | 14.60 | $29.08 | 763344 |
| 2026-07-14 | 14.81 | $28.59 | 776600 |
| 2026-07-13 | 15.27 | $28.40 | 959900 |
| 2026-07-10 | 15.99 | $28.13 | 480039 |
| 2026-07-09 | 16.76 | $27.76 | 489300 |
| 2026-07-08 | 17.29 | $27.36 | 721400 |
| 2026-07-07 | 17.63 | $27.65 | 586900 |
| 2026-07-06 | 18.25 | $28.13 | 673600 |
| 2026-07-02 | 19.04 | $27.56 | 813418 |
| 2026-07-01 | 19.71 | $27.69 | 809417 |
| 2026-06-30 | 20.37 | $26.81 | 785100 |
| 2026-06-29 | 20.45 | $26.63 | 782351 |
| 2026-06-26 | 20.40 | $26.62 | 872500 |
| 2026-06-25 | 20.36 | $26.65 | 932044 |
| 2026-06-24 | 20.36 | $26.24 | 1.1M |
| 2026-06-23 | 19.98 | $26.72 | 1.2M |
| 2026-06-22 | 19.85 | $27.02 | 1.2M |
| 2026-06-18 | 19.77 | $26.79 | 1.3M |
| 2026-06-17 | 19.61 | $26.79 | 1.5M |
| 2026-06-16 | 19.50 | $27.10 | 1.2M |
| 2026-06-15 | 19.52 | $27.14 | 3.0M |
| 2026-06-12 | 19.50 | $26.58 | 1.3M |
| 2026-06-11 | 18.92 | $26.04 | 2.0M |
| 2026-06-10 | 18.01 | $25.01 | 2.0M |
| 2026-06-09 | 16.42 | $24.98 | 1.7M |
| 2026-06-08 | 14.76 | $25.58 | 2.0M |
| 2026-06-05 | 13.26 | $25.49 | 3.0M |
| 2026-06-04 | 11.68 | $26.11 | 2.9M |
| 2026-06-03 | 10.26 | $28.56 | 2.7M |
| 2026-06-02 | 9.64 | $29.09 | 673000 |
| 2026-06-01 | 9.24 | $28.81 | 971200 |
| 2026-05-29 | 8.51 | $28.76 | 1.2M |
| 2026-05-28 | 7.90 | $29.25 | 1.2M |
| 2026-05-27 | 7.49 | $30.15 | 1.6M |
| 2026-05-26 | 7.49 | $30.76 | 1.4M |
| 2026-05-22 | 7.82 | $30.47 | 501000 |
| 2026-05-21 | 8.08 | $31.25 | 448320 |
| 2026-05-20 | 8.48 | $31.25 | 1.1M |
| 2026-05-19 | 8.83 | $30.31 | 793513 |
| 2026-05-18 | 8.82 | $30.87 | 541900 |
| 2026-05-15 | 8.99 | $30.59 | 576601 |
| 2026-05-14 | 8.98 | $31.46 | 548100 |
| 2026-05-13 | 9.38 | $31.57 | 1.1M |
| 2026-05-12 | 9.85 | $31.00 | 567818 |
| 2026-05-11 | 9.96 | $31.32 | 465100 |
| 2026-05-08 | 10.45 | $31.21 | 537501 |
| 2026-05-07 | 10.96 | $31.63 | 684320 |
| 2026-05-06 | 11.23 | $32.36 | 1.1M |
| 2026-05-05 | 11.33 | $30.24 | 1.2M |
| 2026-05-04 | 10.96 | $29.23 | 963225 |
| 2026-05-01 | 10.42 | $30.17 | 546100 |
| 2026-04-30 | 10.39 | $30.23 | 776300 |
| 2026-04-29 | 10.23 | $29.89 | 763500 |
| 2026-04-28 | 9.96 | $30.48 | 464037 |
| 2026-04-27 | 10.03 | $30.58 | 518000 |
| 2026-04-24 | 10.17 | $30.72 | 630807 |
| 2026-04-23 | 10.31 | $30.37 | 919217 |
| 2026-04-22 | 10.42 | $30.76 | 1.1M |
| 2026-04-21 | 10.93 | $30.51 | 749233 |
| 2026-04-20 | 11.42 | $30.68 | 559545 |
| 2026-04-17 | 11.89 | $30.90 | 724800 |
| 2026-04-16 | 12.47 | $30.51 | 464600 |
| 2026-04-15 | 13.05 | $30.84 | 845100 |
| 2026-04-14 | 13.68 | $30.87 | 642600 |
| 2026-04-13 | 14.37 | $30.64 | 1.5M |
| 2026-04-10 | 15.01 | $30.30 | 567100 |
| 2026-04-09 | 15.80 | $30.52 | 518400 |
| 2026-04-08 | 16.63 | $30.43 | 997100 |
| 2026-04-07 | 17.47 | $29.15 | 1.0M |
| 2026-04-06 | 17.50 | $29.24 | 404414 |
| 2026-04-02 | 17.70 | $29.04 | 792216 |
| 2026-04-01 | 17.85 | $29.28 | 1.3M |
| 2026-03-31 | 18.34 | $28.43 | 2.0M |
| 2026-03-30 | 18.33 | $27.38 | 1.8M |
| 2026-03-27 | 17.83 | $27.78 | 1.2M |
| 2026-03-26 | 17.47 | $28.92 | 658939 |
| 2026-03-25 | 17.62 | $29.67 | 1.0M |
| 2026-03-24 | 17.99 | $28.88 | 683149 |
| 2026-03-23 | 17.89 | $28.98 | 1.1M |
| 2026-03-20 | 17.89 | $28.52 | 1.1M |
| 2026-03-19 | 17.62 | $28.94 | 1.2M |
| 2026-03-18 | 17.28 | $28.57 | 1.2M |
| 2026-03-17 | 16.84 | $29.54 | 610102 |
| 2026-03-16 | 17.08 | $29.39 | 688512 |
| 2026-03-13 | 17.15 | $28.64 | 1.1M |
| 2026-03-12 | 17.05 | $29.08 | 975208 |
| 2026-03-11 | 17.11 | $29.82 | 837706 |
| 2026-03-10 | 17.42 | $29.67 | 861700 |
| 2026-03-09 | 17.82 | $29.22 | 1.0M |
| 2026-03-06 | 17.69 | $28.89 | 966408 |
| 2026-03-05 | 17.31 | $29.54 | 1.1M |
| 2026-03-04 | 17.22 | $29.92 | 1.2M |
| 2026-03-03 | 17.20 | $29.47 | 996708 |
| 2026-03-02 | 16.90 | $30.32 | 881448 |
| 2026-02-27 | 17.18 | $30.75 | 713141 |
| 2026-02-26 | 17.87 | $31.33 | 537300 |
| 2026-02-25 | 18.77 | $31.16 | 954333 |
| 2026-02-24 | 19.71 | $30.38 | 703835 |
| 2026-02-23 | 20.21 | $30.43 | 687341 |
| 2026-02-20 | 20.86 | $31.01 | 669700 |
| 2026-02-19 | 21.78 | $30.37 | 843140 |
| 2026-02-18 | 22.30 | $30.84 | 1.7M |
| 2026-02-17 | 23.08 | $30.31 | 887376 |
| 2026-02-13 | 23.46 | $29.53 | 1.6M |
| 2026-02-12 | 23.44 | $29.78 | 1.8M |
| 2026-02-11 | 23.68 | $32.08 | 1.5M |
| 2026-02-10 | 24.17 | $32.37 | 590018 |
| 2026-02-09 | 24.48 | $32.70 | 807246 |
| 2026-02-06 | 24.83 | $32.63 | 790746 |
| 2026-02-05 | 25.26 | $32.03 | 1.5M |
| 2026-02-04 | 25.84 | $33.59 | 1.6M |
| 2026-02-03 | 25.04 | $33.50 | 775145 |
| 2026-02-02 | 24.44 | $33.30 | 728700 |
| 2026-01-30 | 23.96 | $32.99 | 1.1M |
| 2026-01-29 | 23.43 | $33.61 | 1.2M |
| 2026-01-28 | 22.67 | $33.14 | 2.3M |
| 2026-01-27 | 22.20 | $32.77 | 682705 |
| 2026-01-26 | 21.86 | $32.15 | 532500 |
| 2026-01-23 | 22.07 | $31.61 | 654004 |
| 2026-01-22 | 22.74 | $31.75 | 1.1M |
| 2026-01-21 | 23.09 | $31.40 | 1.8M |
| 2026-01-20 | 23.64 | $31.47 | 491216 |
| 2026-01-16 | 23.87 | $32.08 | 472625 |
| 2026-01-15 | 23.53 | $31.88 | 512100 |
| 2026-01-14 | 23.18 | $32.13 | 690000 |
| 2026-01-13 | 22.93 | $31.66 | 453600 |
| 2026-01-12 | 22.77 | $31.84 | 410237 |
| 2026-01-09 | 22.72 | $31.50 | 558139 |
| 2026-01-08 | 22.83 | $31.60 | 653936 |
| 2026-01-07 | 22.86 | $31.64 | 874000 |
| 2026-01-06 | 22.63 | $32.42 | 938848 |
| 2026-01-05 | 21.40 | $32.25 | 704874 |
| 2026-01-02 | 20.43 | $31.64 | 714800 |
| 2025-12-31 | 19.88 | $31.12 | 394500 |
| 2025-12-30 | 19.53 | $31.34 | 533900 |
| 2025-12-29 | 18.91 | $31.29 | 755392 |
| 2025-12-26 | 18.30 | $31.64 | 220401 |
| 2025-12-24 | 17.14 | $31.60 | 207912 |
| 2025-12-23 | 15.93 | $31.45 | 521300 |
| 2025-12-22 | 14.72 | $31.37 | 603618 |
| 2025-12-19 | 13.53 | $30.84 | 654128 |
| 2025-12-18 | 12.48 | $30.51 | 670000 |
| 2025-12-17 | 11.65 | $30.15 | 609600 |
| 2025-12-16 | 10.83 | $29.90 | 754984 |
| 2025-12-15 | 10.32 | $29.95 | 788140 |
| 2025-12-12 | 9.83 | $29.10 | 599702 |
| 2025-12-11 | 10.05 | $29.54 | 843742 |
| 2025-12-10 | 9.96 | $29.23 | 876400 |
| 2025-12-09 | 10.10 | $29.20 | 459423 |
| 2025-12-08 | 10.04 | $29.23 | 587731 |
| 2025-12-05 | 9.91 | $29.01 | 555100 |
| 2025-12-04 | 9.95 | $29.31 | 914249 |
| 2025-12-03 | 9.55 | $29.80 | 761942 |
| 2025-12-02 | 8.95 | $29.32 | 627716 |
| 2025-12-01 | 8.68 | $28.96 | 754827 |
| 2025-11-28 | 8.56 | $29.18 | 387231 |
| 2025-11-26 | 8.34 | $28.78 | 744524 |
| 2025-11-25 | 8.38 | $28.26 | 998799 |
| 2025-11-24 | 8.73 | $27.59 | 1.8M |
| 2025-11-21 | 8.61 | $27.74 | 991500 |
| 2025-11-20 | 8.40 | $27.29 | 996912 |
| 2025-11-19 | 8.21 | $27.45 | 1.3M |
| 2025-11-18 | 7.79 | $27.75 | 1.7M |
| 2025-11-17 | 7.37 | $28.01 | 843946 |
| 2025-11-14 | 7.54 | $28.55 | 1.1M |
| 2025-11-13 | 7.88 | $28.66 | 1.3M |
| 2025-11-12 | 7.77 | $28.99 | 867411 |
| 2025-11-11 | 7.72 | $28.87 | 935112 |
| 2025-11-10 | 7.72 | $28.74 | 947000 |
| 2025-11-07 | 7.84 | $28.56 | 774314 |
| 2025-11-06 | 8.14 | $28.57 | 1.0M |
| 2025-11-05 | 8.10 | $28.49 | 1.1M |
| 2025-11-04 | 8.17 | $28.05 | 1.2M |
| 2025-11-03 | 8.54 | $28.28 | 725921 |
| 2025-10-31 | 8.71 | $27.86 | 880600 |
| 2025-10-30 | 9.07 | $28.05 | 1.1M |
| 2025-10-29 | 9.16 | $27.81 | 1.0M |
| 2025-10-28 | 9.26 | $28.23 | 796444 |
| 2025-10-27 | 9.16 | $27.92 | 2.5M |
| 2025-10-24 | 9.16 | $27.64 | 2.8M |
| 2025-10-23 | 9.53 | $27.33 | 904713 |
| 2025-10-22 | 9.85 | $27.32 | 782015 |
| 2025-10-21 | 10.19 | $27.03 | 489600 |
| 2025-10-20 | 10.39 | $27.00 | 716900 |
| 2025-10-17 | 10.60 | $26.80 | 658919 |
| 2025-10-16 | 10.45 | $26.81 | 698100 |
| 2025-10-15 | 10.64 | $27.43 | 708422 |
| 2025-10-14 | 11.19 | $27.56 | 2.1M |
| 2025-10-13 | 11.77 | $27.10 | 708900 |
| 2025-10-10 | 11.96 | $26.76 | 1.3M |
| 2025-10-09 | 12.16 | $27.11 | 690716 |
| 2025-10-08 | 12.73 | $27.89 | 574600 |
| 2025-10-07 | 12.73 | $27.95 | 1.2M |
| 2025-10-06 | 12.93 | $27.99 | 613828 |
| 2025-10-03 | 13.14 | $27.36 | 616756 |
| 2025-10-02 | 13.71 | $27.48 | 1.9M |
| 2025-10-01 | 14.32 | $28.12 | 747708 |
| 2025-09-30 | 14.37 | $27.99 | 921500 |
| 2025-09-29 | 14.46 | $28.15 | 620634 |
| 2025-09-26 | 14.29 | $27.74 | 902100 |
| 2025-09-25 | 14.47 | $27.52 | 1.2M |
| 2025-09-24 | 14.90 | $27.73 | 684146 |
| 2025-09-23 | 14.99 | $27.58 | 684300 |
| 2025-09-22 | 15.09 | $27.83 | 798600 |
| 2025-09-19 | 15.33 | $27.56 | 792642 |
| 2025-09-18 | 15.75 | $28.12 | 1.1M |
| 2025-09-17 | 15.73 | $27.82 | 1.4M |
| 2025-09-16 | 15.79 | $27.08 | 1.5M |
| 2025-09-15 | 16.19 | $28.10 | 711901 |
| 2025-09-12 | 15.52 | $27.85 | 667207 |
| 2025-09-11 | 15.05 | $28.04 | 557746 |
| 2025-09-10 | 14.31 | $27.80 | 917561 |
| 2025-09-09 | 13.65 | $26.72 | 755140 |
| 2025-09-08 | 13.67 | $26.77 | 572300 |
| 2025-09-05 | 13.90 | $26.39 | 894537 |
| 2025-09-04 | 14.25 | $26.44 | 834447 |
| 2025-09-03 | 14.82 | $26.10 | 895000 |
| 2025-09-02 | 15.50 | $26.23 | 769445 |
| 2025-08-29 | 16.23 | $26.60 | 1.1M |
| 2025-08-28 | 16.46 | $26.23 | 713700 |
| 2025-08-27 | 17.19 | $25.87 | 895559 |
| 2025-08-26 | 18.01 | $26.32 | 635500 |
| 2025-08-25 | 18.26 | $26.76 | 502117 |
| 2025-08-22 | 17.75 | $27.06 | 611806 |
| 2025-08-21 | 17.11 | $27.01 | 752243 |
| 2025-08-20 | 16.58 | $26.71 | 695900 |
| 2025-08-19 | 16.23 | $26.56 | 746244 |
| 2025-08-18 | 15.94 | $26.51 | 1.2M |
| 2025-08-15 | 15.70 | $26.66 | 632147 |
| 2025-08-14 | 15.15 | $26.96 | 601900 |
| 2025-08-13 | 14.36 | $26.74 | 693247 |
| 2025-08-12 | 13.69 | $26.47 | 935035 |
| 2025-08-11 | 13.12 | $26.00 | 606015 |
| 2025-08-08 | 12.95 | $25.91 | 576834 |
| 2025-08-07 | 12.89 | $25.96 | 865185 |
| 2025-08-06 | 12.69 | $25.96 | 797430 |
| 2025-08-05 | 12.58 | $25.55 | 616060 |
| 2025-08-04 | 12.76 | $25.32 | 796364 |
| 2025-08-01 | 13.22 | $25.02 | 1.7M |
| 2025-07-31 | 13.85 | $25.52 | 2.1M |
| 2025-07-30 | 13.88 | $24.80 | 1.3M |
| 2025-07-29 | 14.60 | $25.18 | 687822 |
| 2025-07-28 | 14.93 | $25.05 | 529912 |
| 2025-07-25 | 15.31 | $25.23 | 543400 |
| 2025-07-24 | 15.72 | $25.16 | 570415 |
| 2025-07-23 | 15.88 | $25.23 | 796352 |
| 2025-07-22 | 16.10 | $24.91 | 706937 |
| 2025-07-21 | 16.67 | $24.74 | 723334 |
| 2025-07-18 | 17.05 | $24.65 | 611923 |
| 2025-07-17 | 17.62 | $24.70 | 754111 |
| 2025-07-16 | 18.28 | $24.77 | 926534 |
| 2025-07-15 | 18.88 | $24.74 | 930622 |
| 2025-07-14 | 19.26 | $25.13 | 955400 |
| 2025-07-11 | 19.47 | $24.71 | 610878 |
| 2025-07-10 | 19.99 | $25.03 | 786612 |
| 2025-07-09 | 20.23 | $24.78 | 1.1M |
| 2025-07-08 | 20.59 | $25.12 | 1.8M |
| 2025-07-07 | 20.92 | $24.27 | 1.3M |
| 2025-07-03 | 21.83 | $24.88 | 626600 |
| 2025-07-02 | 22.14 | $24.75 | 985553 |
| 2025-07-01 | 22.62 | $24.80 | 913454 |
| 2025-06-30 | 22.77 | $25.02 | 1.2M |
| 2025-06-27 | 22.86 | $25.20 | 1.1M |
| 2025-06-26 | 22.75 | $25.49 | 1.2M |
| 2025-06-25 | 22.06 | $25.08 | 1.2M |
| 2025-06-24 | 21.65 | $24.85 | 1.1M |
| 2025-06-23 | 21.41 | $24.36 | 958600 |
| 2025-06-20 | 21.61 | $23.98 | 1.2M |
| 2025-06-18 | 21.70 | $23.93 | 1.3M |
| 2025-06-17 | 21.94 | $24.17 | 1.8M |
| 2025-06-16 | 21.93 | $24.50 | 1.0M |
| 2025-06-13 | 21.43 | $23.96 | 1.0M |
| 2025-06-12 | 21.28 | $24.31 | 1.0M |
| 2025-06-11 | 20.87 | $24.31 | 1.3M |
| 2025-06-10 | 20.43 | $23.79 | 2.4M |
| 2025-06-09 | 20.29 | $23.86 | 692000 |
| 2025-06-06 | 19.74 | $23.73 | 582200 |
| 2025-06-05 | 19.35 | $23.47 | 746339 |
| 2025-06-04 | 19.05 | $23.17 | 477000 |
| 2025-06-03 | 18.99 | $23.17 | 529431 |
| 2025-06-02 | 19.04 | $23.06 | 535000 |
| 2025-05-30 | 19.23 | $22.84 | 695600 |
| 2025-05-29 | 19.53 | $22.88 | 746300 |
| 2025-05-28 | 19.75 | $22.48 | 576914 |
| 2025-05-27 | 20.28 | $22.70 | 482100 |
| 2025-05-23 | 20.64 | $22.44 | 939600 |
| 2025-05-22 | 21.28 | $22.60 | 1.5M |
| 2025-05-21 | 21.45 | $22.74 | 618426 |
| 2025-05-20 | 21.42 | $23.13 | 509244 |
| 2025-05-19 | 20.97 | $23.27 | 428051 |
| 2025-05-16 | 20.50 | $23.14 | 420000 |
| 2025-05-15 | 20.07 | $23.28 | 483221 |
| 2025-05-14 | 19.59 | $22.98 | 912600 |
| 2025-05-13 | 19.11 | $23.09 | 1.2M |
| 2025-05-12 | 18.55 | $22.91 | 1.3M |
| 2025-05-09 | 18.16 | $22.20 | 636636 |
| 2025-05-08 | 18.28 | $21.88 | 838600 |
| 2025-05-07 | 18.41 | $22.04 | 732000 |
| 2025-05-06 | 18.44 | $21.69 | 492169 |
| 2025-05-05 | 18.72 | $21.78 | 463300 |
| 2025-05-02 | 19.02 | $21.83 | 1.1M |
| 2025-05-01 | 19.30 | $21.21 | 1.1M |
| 2025-04-30 | 19.76 | $21.25 | 666600 |
| 2025-04-29 | 20.51 | $21.69 | 417400 |
| 2025-04-28 | 20.64 | $21.65 | 530812 |
| 2025-04-25 | 20.77 | $21.43 | 739769 |
| 2025-04-24 | 21.03 | $21.71 | 655323 |
| 2025-04-23 | 21.17 | $21.23 | 862848 |
| 2025-04-22 | 21.47 | $20.98 | 929000 |
| 2025-04-21 | 22.03 | $20.49 | 532100 |
| 2025-04-17 | 22.79 | $20.74 | 1.4M |
| 2025-04-16 | 23.21 | $20.22 | 891303 |
| 2025-04-15 | 23.96 | $20.21 | 825500 |
| 2025-04-14 | 24.95 | $20.12 | 1.2M |
| 2025-04-11 | 26.02 | $19.54 | 2.4M |
| 2025-04-10 | 27.17 | $19.13 | 2.1M |
| 2025-04-09 | 28.14 | $19.66 | 2.2M |
| 2025-04-08 | 29.15 | $18.03 | 2.0M |
| 2025-04-07 | 29.47 | $18.59 | 2.0M |
| 2025-04-04 | 30.00 | $19.23 | 1.8M |
| 2025-04-03 | 31.10 | $20.92 | 1.3M |
| 2025-04-02 | 31.69 | $21.84 | 615872 |
| 2025-04-01 | 31.27 | $21.57 | 923427 |
| 2025-03-31 | 31.02 | $21.50 | 901736 |
| 2025-03-28 | 30.51 | $21.43 | 1.0M |
| 2025-03-27 | 29.85 | $21.92 | 1.1M |
| 2025-03-26 | 28.72 | $21.43 | 1.1M |
| 2025-03-25 | 27.67 | $21.45 | 863426 |
| 2025-03-24 | 26.67 | $21.25 | 1.0M |
| 2025-03-21 | 25.76 | $20.67 | 1.2M |
| 2025-03-20 | 25.08 | $20.71 | 1.1M |
| 2025-03-19 | 24.39 | $20.01 | 1.2M |
| 2025-03-18 | 24.04 | $20.21 | 706106 |
| 2025-03-17 | 23.30 | $20.20 | 631204 |
| 2025-03-14 | 22.56 | $19.68 | 813917 |
| 2025-03-13 | 22.12 | $19.18 | 634145 |
| 2025-03-12 | 21.91 | $19.38 | 977043 |
| 2025-03-11 | 21.59 | $19.10 | 995028 |
| 2025-03-10 | 21.47 | $19.14 | 779200 |
| 2025-03-07 | 21.34 | $19.64 | 917700 |
| 2025-03-06 | 20.59 | $19.22 | 956300 |
| 2025-03-05 | 19.83 | $19.61 | 1.0M |
| 2025-03-04 | 19.02 | $18.53 | 1.7M |
| 2025-03-03 | 18.77 | $18.59 | 1.2M |
| 2025-02-28 | 18.09 | $18.39 | 1.1M |
| 2025-02-27 | 17.77 | $18.31 | 796000 |
| 2025-02-26 | 17.32 | $18.45 | 750331 |
| 2025-02-25 | 16.81 | $18.08 | 770008 |
| 2025-02-24 | 16.60 | $17.89 | 695002 |
| 2025-02-21 | 16.52 | $17.99 | 691505 |
| 2025-02-20 | 16.25 | $18.17 | 600000 |
| 2025-02-19 | 15.90 | $17.92 | 818926 |
| 2025-02-18 | 15.72 | $18.40 | 649927 |
| 2025-02-14 | 14.81 | $18.31 | 792100 |
| 2025-02-13 | 13.86 | $18.32 | 1.1M |
| 2025-02-12 | 12.92 | $18.17 | 1.5M |
| 2025-02-11 | 11.99 | $17.05 | 596000 |
| 2025-02-10 | 11.90 | $16.99 | 764211 |
| 2025-02-07 | 11.89 | $16.61 | 1.6M |
| 2025-02-06 | 12.17 | $16.81 | 823100 |
| 2025-02-05 | 12.17 | $16.46 | 754046 |
| 2025-02-04 | 12.54 | $16.64 | 1.1M |
| 2025-02-03 | 12.75 | $16.36 | 1.2M |
| 2025-01-31 | 13.10 | $16.63 | 746800 |
| 2025-01-30 | 13.05 | $17.18 | 1.1M |
| 2025-01-29 | 12.47 | $16.63 | 923000 |
| 2025-01-28 | 12.39 | $16.38 | 764303 |
| 2025-01-27 | 12.51 | $16.49 | 1.7M |
| 2025-01-24 | 12.40 | $16.29 | 1.3M |
| 2025-01-23 | 12.35 | $16.10 | 1.3M |
| 2025-01-22 | 12.68 | $15.95 | 1.0M |
| 2025-01-21 | 12.97 | $16.10 | 2.1M |
| 2025-01-17 | 13.34 | $15.84 | 1.1M |
| 2025-01-16 | 13.88 | $15.28 | 1.6M |
| 2025-01-15 | 14.05 | $15.03 | 1.1M |
| 2025-01-14 | 13.91 | $14.74 | 1.3M |
| 2025-01-13 | 13.26 | $14.54 | 1.3M |
| 2025-01-10 | 12.32 | $14.64 | 1.1M |
| 2025-01-08 | 11.52 | $15.18 | 1.2M |
| 2025-01-07 | 11.05 | $15.73 | 1.1M |
| 2025-01-06 | 11.25 | $15.75 | 1.3M |
| 2025-01-03 | 11.34 | $15.52 | 809500 |
| 2025-01-02 | 11.04 | $15.70 | 595300 |
| 2024-12-31 | 10.93 | $15.94 | 679309 |
| 2024-12-30 | 11.08 | $15.85 | 575200 |
| 2024-12-27 | 11.08 | $15.96 | 881905 |
| 2024-12-26 | 11.22 | $16.14 | 802512 |
| 2024-12-24 | 11.43 | $16.02 | 319915 |
| 2024-12-23 | 11.34 | $15.97 | 771420 |
| 2024-12-20 | 11.18 | $15.75 | 874800 |
| 2024-12-19 | 10.92 | $15.66 | 943600 |
| 2024-12-18 | 10.54 | $15.60 | 878000 |
| 2024-12-17 | 10.13 | $16.13 | 693700 |
| 2024-12-16 | 10.17 | $16.12 | 1.3M |
| 2024-12-13 | 10.22 | $16.39 | 560500 |
| 2024-12-12 | 10.51 | $16.71 | 659642 |
| 2024-12-11 | 10.92 | $17.12 | 524600 |
| 2024-12-10 | 10.97 | $17.05 | 831511 |
| 2024-12-09 | 11.17 | $17.27 | 1.1M |
| 2024-12-06 | 11.10 | $16.83 | 767400 |
| 2024-12-05 | 11.49 | $16.70 | 822332 |
| 2024-12-04 | 12.02 | $16.42 | 562030 |
| 2024-12-03 | 12.27 | $16.26 | 910600 |
| 2024-12-02 | 12.43 | $16.57 | 1.1M |
| 2024-11-29 | 12.60 | $16.35 | 491700 |
| 2024-11-27 | 12.48 | $16.33 | 579945 |
| 2024-11-26 | 12.55 | $16.10 | 1.3M |
| 2024-11-25 | 12.62 | $16.37 | 1.2M |
| 2024-11-22 | 12.96 | $15.93 | 1.1M |
| 2024-11-21 | 12.80 | $16.06 | 1.1M |
| 2024-11-20 | 12.72 | $16.03 | 1.3M |
| 2024-11-19 | 12.68 | $15.84 | 1.1M |
| 2024-11-18 | 12.38 | $16.18 | 994622 |
| 2024-11-15 | 12.33 | $16.13 | 1.4M |
| 2024-11-14 | 12.27 | $15.85 | 1.2M |
| 2024-11-13 | 11.90 | $15.52 | 1.6M |
| 2024-11-12 | 11.02 | $15.56 | 1.7M |
| 2024-11-11 | 10.27 | $16.39 | 917845 |
| 2024-11-08 | 10.19 | $16.51 | 890400 |
| 2024-11-07 | 10.19 | $17.47 | 1.1M |
| 2024-11-06 | 10.37 | $17.15 | 882707 |
| 2024-11-05 | 10.82 | $16.90 | 901400 |
| 2024-11-04 | 11.00 | $16.70 | 1.2M |
| 2024-11-01 | 11.19 | $16.57 | 1.8M |
| 2024-10-31 | 11.01 | $16.58 | 2.2M |
| 2024-10-30 | 10.82 | $16.63 | 1.3M |
| 2024-10-29 | 10.78 | $16.81 | 1.4M |
| 2024-10-28 | 10.86 | $16.90 | 2.8M |
| 2024-10-25 | 10.85 | $16.65 | 1.4M |
| 2024-10-24 | 10.74 | $16.99 | 1.4M |
| 2024-10-23 | 10.83 | $16.95 | 1.1M |
| 2024-10-22 | 10.83 | $17.11 | 932100 |
| 2024-10-21 | 10.96 | $17.10 | 930605 |
| 2024-10-18 | 11.13 | $17.64 | 1.0M |
| 2024-10-17 | 11.69 | $17.10 | 2.4M |
| 2024-10-16 | 11.88 | $17.31 | 737143 |
| 2024-10-15 | 12.32 | $17.16 | 625000 |
| 2024-10-14 | 12.79 | $17.88 | 864601 |
| 2024-10-11 | 13.33 | $17.73 | 877818 |
| 2024-10-10 | 14.01 | $17.95 | 748429 |
| 2024-10-09 | 14.45 | $18.20 | 875601 |
| 2024-10-08 | 14.76 | $18.03 | 845304 |
| 2024-10-07 | 15.12 | $18.74 | 940300 |
| 2024-10-04 | 14.91 | $18.74 | 794319 |
| 2024-10-03 | 14.74 | $18.41 | 1.1M |
| 2024-10-02 | 14.67 | $18.99 | 2.2M |
| 2024-10-01 | 14.10 | $18.48 | 2.2M |
| 2024-09-30 | 13.94 | $18.54 | 2.1M |
| 2024-09-27 | 13.48 | $18.56 | 2.9M |
| 2024-09-26 | 12.97 | $18.33 | 4.0M |
| 2024-09-25 | 12.72 | $16.99 | 3.4M |
| 2024-09-24 | 13.20 | $17.60 | 4.2M |
| 2024-09-23 | 13.21 | $17.18 | 840800 |
| 2024-09-20 | 13.73 | $16.80 | 911433 |
| 2024-09-19 | 13.99 | $17.41 | 828500 |
| 2024-09-18 | 14.65 | $16.80 | 1.1M |
| 2024-09-17 | 15.07 | $16.65 | 1.9M |
| 2024-09-16 | 15.14 | $16.52 | 3.3M |
| 2024-09-13 | 14.94 | $16.48 | 1.6M |
| 2024-09-12 | 14.90 | $16.37 | 1.2M |
| 2024-09-11 | 14.57 | $16.47 | 1.3M |
| 2024-09-10 | 14.28 | $16.08 | 1.7M |
| 2024-09-09 | 13.49 | $16.27 | 1.5M |
| 2024-09-06 | 13.00 | $16.41 | 1.6M |
| 2024-09-05 | 12.57 | $16.98 | 915909 |
| 2024-09-04 | 12.63 | $16.69 | 1.1M |
| 2024-09-03 | 12.46 | $16.81 | 935319 |
| 2024-08-30 | 12.40 | $17.27 | 911700 |
| 2024-08-29 | 12.66 | $17.27 | 644800 |
| 2024-08-28 | 13.03 | $17.42 | 709347 |
| 2024-08-27 | 13.42 | $17.65 | 934700 |
| 2024-08-26 | 13.98 | $17.89 | 529035 |
| 2024-08-23 | 14.27 | $17.90 | 668516 |
| 2024-08-22 | 14.66 | $17.42 | 608419 |
| 2024-08-21 | 15.43 | $17.41 | 603633 |
| 2024-08-20 | 16.10 | $16.94 | 558348 |
| 2024-08-19 | 16.37 | $17.16 | 525500 |
| 2024-08-16 | 16.85 | $17.02 | 526000 |
| 2024-08-15 | 17.19 | $16.92 | 745500 |
| 2024-08-14 | 17.36 | $16.57 | 492431 |
| 2024-08-13 | 17.17 | $16.59 | 823600 |
| 2024-08-12 | 16.96 | $16.23 | 930713 |
| 2024-08-09 | 16.43 | $16.25 | 1.0M |
| 2024-08-08 | 15.77 | $16.22 | 1.5M |
| 2024-08-07 | 15.01 | $16.09 | 1.2M |
| 2024-08-06 | 14.29 | $16.08 | 1.4M |
| 2024-08-05 | 13.10 | $16.34 | 1.7M |
| 2024-08-02 | 12.01 | $16.76 | 1.2M |
| 2024-08-01 | 11.03 | $17.01 | 1.3M |
| 2024-07-31 | 10.22 | $18.20 | 679800 |
| 2024-07-30 | 10.18 | $17.71 | 708221 |
| 2024-07-29 | 9.80 | $18.11 | 1.1M |
| 2024-07-26 | 9.77 | $18.01 | 775116 |
| 2024-07-25 | 9.48 | $17.70 | 590001 |
| 2024-07-24 | 9.08 | $17.69 | 602716 |
| 2024-07-23 | 8.68 | $17.97 | 1.0M |
| 2024-07-22 | 8.43 | $18.46 | 737911 |
| 2024-07-19 | 8.51 | $18.30 | 1.5M |
| 2024-07-18 | 8.48 | $18.47 | 561222 |
| 2024-07-17 | 8.73 | $18.79 | 478800 |
| 2024-07-16 | 9.15 | $18.74 | 490497 |
| 2024-07-15 | 9.50 | $18.66 | 573400 |
| 2024-07-12 | 9.97 | $19.17 | 498548 |
| 2024-07-11 | 9.99 | $19.33 | 676300 |
| 2024-07-10 | 9.94 | $19.13 | 471502 |
| 2024-07-09 | 10.06 | $18.49 | 466000 |
| 2024-07-08 | 10.52 | $18.54 | 694538 |
| 2024-07-05 | 11.06 | $18.36 | 642000 |
| 2024-07-03 | 11.30 | $18.69 | 399716 |
| 2024-07-02 | 11.88 | $18.21 | 852000 |
| 2024-07-01 | 11.99 | $18.23 | 788440 |
| 2024-06-28 | 12.19 | $18.32 | 777100 |
| 2024-06-27 | 12.29 | $18.46 | 653500 |
| 2024-06-26 | 12.54 | $19.02 | 690107 |
| 2024-06-25 | 13.14 | $19.07 | 1.1M |
| 2024-06-24 | 13.77 | $19.37 | 1.2M |
| 2024-06-21 | 14.15 | $18.01 | 632306 |
| 2024-06-20 | 13.84 | $18.12 | 600100 |
| 2024-06-18 | 13.66 | $17.89 | 1.3M |
| 2024-06-17 | 13.35 | $18.02 | 721300 |
| 2024-06-14 | 13.02 | $17.93 | 487215 |
| 2024-06-13 | 12.56 | $18.19 | 573100 |
| 2024-06-12 | 12.32 | $18.55 | 595219 |
| 2024-06-11 | 12.35 | $18.15 | 592646 |
| 2024-06-10 | 11.84 | $18.55 | 697700 |
| 2024-06-07 | 11.58 | $18.58 | 869489 |
| 2024-06-06 | 11.42 | $19.66 | 377300 |
| 2024-06-05 | 11.86 | $19.44 | 374139 |
| 2024-06-04 | 12.34 | $19.37 | 593700 |
| 2024-06-03 | 12.85 | $19.62 | 787433 |
| 2024-05-31 | 13.49 | $19.30 | 1.1M |
| 2024-05-30 | 13.91 | $19.22 | 740903 |
| 2024-05-29 | 14.45 | $19.23 | 643700 |
| 2024-05-28 | 14.95 | $19.58 | 514500 |
| 2024-05-24 | 15.58 | $19.65 | 485236 |
| 2024-05-23 | 16.30 | $19.53 | 598413 |
| 2024-05-22 | 17.05 | $20.00 | 649300 |
| 2024-05-21 | 17.40 | $20.48 | 737325 |
| 2024-05-20 | 17.40 | $20.46 | 567700 |
| 2024-05-17 | 17.19 | $20.98 | 599800 |
| 2024-05-16 | 16.62 | $20.98 | 595900 |
| 2024-05-15 | 15.90 | $20.53 | 392590 |
| 2024-05-14 | 15.51 | $20.13 | 435400 |
| 2024-05-13 | 15.38 | $19.91 | 672700 |
| 2024-05-10 | 15.26 | $20.14 | 880432 |
| 2024-05-09 | 15.00 | $19.87 | 844452 |
| 2024-05-08 | 14.86 | $19.54 | 746406 |
| 2024-05-07 | 14.99 | $19.12 | 752123 |
| 2024-05-06 | 15.32 | $19.30 | 604240 |
| 2024-05-03 | 15.66 | $19.00 | 1.1M |
| 2024-05-02 | 16.26 | $18.58 | 912300 |
| 2024-05-01 | 16.92 | $17.79 | 851000 |
| 2024-04-30 | 17.20 | $17.56 | 1.4M |
| 2024-04-29 | 17.26 | $18.80 | 1.5M |
| 2024-04-26 | 18.15 | $18.31 | 964856 |
| 2024-04-25 | 18.55 | $18.15 | 1.2M |
| 2024-04-24 | 18.86 | $18.64 | 633711 |
| 2024-04-23 | 19.57 | $18.70 | 765100 |
| 2024-04-22 | 20.44 | $18.45 | 965001 |
| 2024-04-19 | 21.11 | $18.13 | 1.0M |
| 2024-04-18 | 21.38 | $18.05 | 912015 |
| 2024-04-17 | 21.66 | $17.64 | 1.5M |
| 2024-04-16 | 21.40 | $17.26 | 1.4M |
| 2024-04-15 | 20.69 | $17.67 | 1.6M |
| 2024-04-12 | 20.22 | $17.52 | 1.4M |
| 2024-04-11 | 19.43 | $18.06 | 948500 |
| 2024-04-10 | 18.86 | $17.96 | 720600 |
| 2024-04-09 | 18.26 | $18.46 | 735724 |
| 2024-04-08 | 18.02 | $18.33 | 974300 |
| 2024-04-05 | 17.48 | $18.26 | 924647 |
| 2024-04-04 | 16.82 | $18.18 | 1.1M |
| 2024-04-03 | 16.16 | $18.40 | 852100 |
| 2024-04-02 | 15.15 | $18.59 | 2.2M |
| 2024-04-01 | 14.34 | $18.99 | 1.3M |
| 2024-03-28 | 13.76 | $19.27 | 2.3M |
| 2024-03-27 | 13.25 | $19.30 | 1.5M |
| 2024-03-26 | 12.59 | $19.21 | 1.1M |
| 2024-03-25 | 11.99 | $19.64 | 729118 |
| 2024-03-22 | 11.67 | $19.86 | 994000 |
| 2024-03-21 | 11.33 | $19.41 | 983606 |
| 2024-03-20 | 10.80 | $19.25 | 1.6M |
| 2024-03-19 | 9.88 | $20.02 | 620500 |
| 2024-03-18 | 9.84 | $20.10 | 567000 |
| 2024-03-15 | 9.98 | $20.51 | 751504 |
| 2024-03-14 | 10.36 | $20.49 | 1.4M |
| 2024-03-13 | 10.80 | $20.99 | 447985 |
| 2024-03-12 | 11.02 | $20.98 | 655800 |
| 2024-03-11 | 11.21 | $20.53 | 464701 |
| 2024-03-08 | 11.51 | $20.31 | 428500 |
| 2024-03-07 | 11.88 | $20.34 | 546426 |
| 2024-03-06 | 12.11 | $19.67 | 697715 |
| 2024-03-05 | 11.71 | $19.48 | 703484 |
| 2024-03-04 | 11.03 | $19.88 | 548627 |
| 2024-03-01 | 10.51 | $20.12 | 681900 |
| 2024-02-29 | 10.06 | $20.11 | 708801 |
| 2024-02-28 | 9.69 | $20.21 | 558468 |
| 2024-02-27 | 9.50 | $20.79 | 825000 |
| 2024-02-26 | 9.74 | $20.93 | 564042 |
| 2024-02-23 | 10.14 | $21.16 | 649300 |
| 2024-02-22 | 10.57 | $21.26 | 600000 |
| 2024-02-21 | 11.12 | $21.23 | 695945 |
| 2024-02-20 | 11.64 | $20.95 | 719725 |
| 2024-02-16 | 12.01 | $21.26 | 632801 |
| 2024-02-15 | 12.59 | $20.76 | 589300 |
| 2024-02-14 | 12.76 | $20.28 | 749800 |
| 2024-02-13 | 12.44 | $20.02 | 827444 |
| 2024-02-12 | 12.11 | $20.85 | 949600 |
| 2024-02-09 | 12.25 | $20.54 | 592500 |
| 2024-02-08 | 12.17 | $21.00 | 1.1M |
| 2024-02-07 | 12.43 | $21.35 | 1.0M |
| 2024-02-06 | 12.84 | $21.55 | 683200 |
| 2024-02-05 | 13.43 | $20.67 | 534524 |
| 2024-02-02 | 13.21 | $20.74 | 502919 |
| 2024-02-01 | 13.07 | $20.89 | 630905 |
| 2024-01-31 | 12.93 | $20.68 | 697857 |
| 2024-01-30 | 12.91 | $21.24 | 677602 |
| 2024-01-29 | 13.16 | $21.45 | 652414 |
| 2024-01-26 | 13.50 | $21.87 | 1.5M |
| 2024-01-25 | 14.01 | $21.57 | 1.3M |
| 2024-01-24 | 14.52 | $21.31 | 801000 |
| 2024-01-23 | 15.07 | $21.07 | 679600 |
| 2024-01-22 | 15.15 | $20.45 | 876700 |
| 2024-01-19 | 14.69 | $20.47 | 852628 |
| 2024-01-18 | 14.11 | $20.23 | 1.5M |
| 2024-01-17 | 13.25 | $19.80 | 1.0M |
| 2024-01-16 | 11.97 | $20.52 | 942426 |
| 2024-01-12 | 11.06 | $21.20 | 653908 |
| 2024-01-11 | 10.68 | $21.33 | 823424 |
| 2024-01-10 | 10.27 | $21.63 | 455600 |
| 2024-01-09 | 10.11 | $21.57 | 554735 |
| 2024-01-08 | 9.98 | $21.79 | 1.1M |
| 2024-01-05 | 9.83 | $21.09 | 1.3M |
| 2024-01-04 | 9.17 | $21.23 | 679600 |
| 2024-01-03 | 8.61 | $21.29 | 895221 |
| 2024-01-02 | 7.99 | $21.66 | 771300 |
| 2023-12-29 | 7.79 | $22.45 | 430444 |
| 2023-12-28 | 8.18 | $22.39 | 351321 |
| 2023-12-27 | 8.57 | $22.38 | 365400 |
| 2023-12-26 | 8.95 | $22.22 | 251600 |
| 2023-12-22 | 9.22 | $22.09 | 328600 |
| 2023-12-21 | 9.50 | $22.23 | 509534 |
| 2023-12-20 | 9.78 | $21.72 | 512700 |
| 2023-12-19 | 10.00 | $22.09 | 558300 |
| 2023-12-18 | 10.42 | $21.93 | 582715 |
| 2023-12-15 | 10.70 | $22.08 | 843537 |
| 2023-12-14 | 11.19 | $22.63 | 1.1M |
| 2023-12-13 | 11.48 | $22.25 | 743605 |
| 2023-12-12 | 11.86 | $22.20 | 573343 |
| 2023-12-11 | 12.28 | $22.51 | 745100 |
| 2023-12-08 | 12.43 | $22.37 | 550100 |
| 2023-12-07 | 12.70 | $22.09 | 496900 |
| 2023-12-06 | 13.23 | $22.07 | 642600 |
| 2023-12-05 | 13.62 | $21.42 | 630240 |
| 2023-12-04 | 13.97 | $21.92 | 537332 |
| 2023-12-01 | 14.59 | $22.20 | 659332 |
| 2023-11-30 | 15.25 | $21.93 | 847000 |
| 2023-11-29 | 15.76 | $21.77 | 832504 |
| 2023-11-28 | 16.30 | $22.53 | 781400 |
| 2023-11-27 | 16.87 | $23.06 | 478300 |
| 2023-11-24 | 16.98 | $23.36 | 262039 |
| 2023-11-22 | 16.99 | $22.97 | 350032 |
| 2023-11-21 | 17.26 | $23.11 | 466403 |
| 2023-11-20 | 17.33 | $23.58 | 478217 |
| 2023-11-17 | 17.14 | $23.67 | 651900 |
| 2023-11-16 | 16.79 | $22.87 | 506000 |
| 2023-11-15 | 16.87 | $23.24 | 596700 |
| 2023-11-14 | 16.53 | $23.04 | 838829 |
| 2023-11-13 | 16.47 | $22.09 | 548427 |
| 2023-11-10 | 17.16 | $21.91 | 534000 |
| 2023-11-09 | 18.04 | $21.88 | 451100 |
| 2023-11-08 | 18.61 | $21.90 | 563200 |
| 2023-11-07 | 19.37 | $22.17 | 574940 |
| 2023-11-06 | 19.93 | $22.23 | 803200 |
| 2023-11-03 | 20.48 | $22.28 | 677000 |
| 2023-11-02 | 21.32 | $21.48 | 581009 |
| 2023-11-01 | 21.92 | $21.03 | 555539 |
| 2023-10-31 | 22.14 | $20.96 | 899515 |
| 2023-10-30 | 22.30 | $21.05 | 940100 |
| 2023-10-27 | 22.49 | $20.33 | 950000 |
| 2023-10-26 | 22.40 | $20.15 | 620034 |
| 2023-10-25 | 21.73 | $20.10 | 910500 |
| 2023-10-24 | 21.05 | $20.42 | 759217 |
| 2023-10-23 | 20.33 | $20.27 | 644100 |
| 2023-10-20 | 19.58 | $20.28 | 554500 |
| 2023-10-19 | 18.97 | $20.84 | 803300 |
| 2023-10-18 | 18.63 | $21.22 | 853600 |
| 2023-10-17 | 18.52 | $21.68 | 910731 |
| 2023-10-16 | 18.59 | $22.09 | 864633 |
| 2023-10-13 | 18.98 | $21.59 | 1.1M |
| 2023-10-12 | 19.25 | $22.11 | 948619 |
| 2023-10-11 | 19.88 | $22.56 | 936645 |
| 2023-10-10 | 20.84 | $22.11 | 982300 |
| 2023-10-09 | 21.47 | $21.60 | 568132 |
| 2023-10-06 | 21.47 | $21.61 | 1.3M |
| 2023-10-05 | 21.47 | $21.15 | 1.0M |
| 2023-10-04 | 20.95 | $21.17 | 551649 |
| 2023-10-03 | 20.41 | $21.07 | 630918 |
| 2023-10-02 | 19.84 | $21.02 | 776600 |
| 2023-09-29 | 19.25 | $21.92 | 654507 |
| 2023-09-28 | 19.13 | $21.90 | 584912 |
| 2023-09-27 | 18.74 | $21.88 | 555808 |
| 2023-09-26 | 18.34 | $21.74 | 605200 |
| 2023-09-25 | 17.95 | $21.79 | 826750 |
| 2023-09-22 | 17.34 | $22.29 | 445831 |
| 2023-09-21 | 17.04 | $22.55 | 437608 |
| 2023-09-20 | 16.87 | $22.94 | 523700 |
| 2023-09-19 | 16.93 | $23.15 | 384508 |
| 2023-09-18 | 16.87 | $22.95 | 581325 |
| 2023-09-15 | 16.67 | $23.57 | 572148 |
| 2023-09-14 | 16.81 | $23.42 | 438700 |
| 2023-09-13 | 16.76 | $22.90 | 468017 |
| 2023-09-12 | 16.29 | $22.58 | 587545 |
| 2023-09-11 | 15.61 | $22.77 | 712427 |
| 2023-09-08 | 14.96 | $22.77 | 486701 |
| 2023-09-07 | 14.22 | $22.87 | 751310 |
| 2023-09-06 | 13.50 | $23.75 | 533447 |
| 2023-09-05 | 13.12 | $24.23 | 386731 |
| 2023-09-01 | 13.03 | $24.84 | 430800 |
| 2023-08-31 | 13.23 | $24.71 | 492049 |
| 2023-08-30 | 13.44 | $25.69 | 685830 |
| 2023-08-29 | 14.01 | $25.24 | 678100 |
| 2023-08-28 | 14.35 | $24.67 | 356500 |
| 2023-08-25 | 14.24 | $24.33 | 539100 |
| 2023-08-24 | 13.78 | $24.39 | 594220 |
| 2023-08-23 | 13.57 | $24.75 | 686723 |
| 2023-08-22 | 13.38 | $24.14 | 455500 |
| 2023-08-21 | 12.71 | $24.13 | 647400 |
| 2023-08-18 | 11.90 | $24.33 | 601900 |
| 2023-08-17 | 11.16 | $24.96 | 384300 |
| 2023-08-16 | 10.81 | $25.04 | 379400 |
| 2023-08-15 | 10.37 | $25.01 | 404507 |
| 2023-08-14 | 9.90 | $25.64 | 464500 |
| 2023-08-11 | 9.46 | $25.87 | 304438 |
| 2023-08-10 | 9.34 | $26.39 | 329328 |
| 2023-08-09 | 9.55 | $26.10 | 410200 |
| 2023-08-08 | 9.30 | $26.16 | 352648 |
| 2023-08-07 | 8.98 | $26.47 | 322749 |
| 2023-08-04 | 8.91 | $26.31 | 530800 |
| 2023-08-03 | 8.85 | $26.26 | 647800 |
| 2023-08-02 | 8.57 | $25.87 | 509000 |
| 2023-08-01 | 8.14 | $27.15 | 271400 |
| 2023-07-31 | 8.42 | $27.92 | 267801 |
| 2023-07-28 | 8.48 | $28.33 | 243553 |
| 2023-07-27 | 8.46 | $27.85 | 413436 |
| 2023-07-26 | 8.53 | $28.47 | 458601 |
| 2023-07-25 | 8.56 | $28.05 | 417424 |
| 2023-07-24 | 8.80 | $27.12 | 555000 |
| 2023-07-21 | 8.89 | $26.93 | 505308 |
| 2023-07-20 | 8.95 | $27.66 | 348920 |
| 2023-07-19 | 9.36 | $27.65 | 374100 |
| 2023-07-18 | 9.67 | $28.22 | 477164 |
| 2023-07-17 | 10.14 | $27.79 | 454319 |
| 2023-07-14 | 10.38 | $28.04 | 380128 |
| 2023-07-13 | 10.80 | $28.39 | 386818 |
| 2023-07-12 | 11.28 | $27.61 | 923100 |
| 2023-07-11 | 11.52 | $27.13 | 315140 |
| 2023-07-10 | 11.27 | $26.89 | 481833 |
| 2023-07-07 | 11.00 | $26.89 | 459714 |
| 2023-07-06 | 10.64 | $26.66 | 410900 |
| 2023-07-05 | 10.01 | $27.12 | 442400 |
| 2023-07-03 | 9.74 | $28.29 | 229003 |
| 2023-06-30 | 10.02 | $28.32 | 327616 |
| 2023-06-29 | 10.31 | $27.48 | 329500 |
| 2023-06-28 | 10.03 | $28.07 | 252900 |
| 2023-06-27 | 10.12 | $28.13 | 407600 |
| 2023-06-26 | 10.19 | $27.48 | 285600 |
| 2023-06-23 | 9.83 | $27.55 | 316613 |
| 2023-06-22 | 9.46 | $27.79 | 252920 |
| 2023-06-21 | 9.26 | $27.96 | 334200 |
| 2023-06-20 | 9.24 | $28.12 | 320100 |
| 2023-06-16 | 9.22 | $28.89 | 289600 |
| 2023-06-15 | 9.70 | $29.20 | 367398 |
| 2023-06-14 | 10.21 | $28.77 | 455300 |
| 2023-06-13 | 10.71 | $28.17 | 465400 |
| 2023-06-12 | 10.85 | $28.00 | 336209 |
| 2023-06-09 | 10.82 | $28.16 | 302148 |
| 2023-06-08 | 10.88 | $28.32 | 272500 |
| 2023-06-07 | 10.94 | $28.32 | 315000 |
| 2023-06-06 | 11.12 | $28.58 | 507101 |
| 2023-06-05 | 11.31 | $28.22 | 370998 |
| 2023-06-02 | 11.49 | $28.88 | 490300 |
| 2023-06-01 | 11.90 | $27.53 | 423400 |
| 2023-05-31 | 11.57 | $26.43 | 714022 |
| 2023-05-30 | 10.72 | $28.14 | 563405 |
| 2023-05-26 | 10.66 | $27.95 | 783500 |
| 2023-05-25 | 10.41 | $27.72 | 1.5M |
| 2023-05-24 | 9.99 | $27.38 | 845900 |
| 2023-05-23 | 9.42 | $28.78 | 853800 |
| 2023-05-22 | 9.59 | $29.54 | 344300 |
| 2023-05-19 | 10.07 | $29.48 | 360219 |
| 2023-05-18 | 10.59 | $29.14 | 373213 |
| 2023-05-17 | 10.90 | $29.05 | 360300 |
| 2023-05-16 | 11.21 | $28.39 | 478721 |
| 2023-05-15 | 11.38 | $29.37 | 284100 |
| 2023-05-12 | 11.92 | $28.79 | 719220 |
| 2023-05-11 | 12.40 | $29.64 | 313142 |
| 2023-05-10 | 12.93 | $29.81 | 438000 |
| 2023-05-09 | 13.24 | $29.73 | 368000 |
| 2023-05-08 | 13.71 | $30.31 | 222227 |
| 2023-05-05 | 13.71 | $30.26 | 267300 |
| 2023-05-04 | 13.81 | $29.29 | 560600 |
| 2023-05-03 | 14.26 | $29.90 | 472200 |
| 2023-05-02 | 14.18 | $30.14 | 441808 |
| 2023-05-01 | 14.10 | $30.51 | 271418 |
| 2023-04-28 | 13.63 | $30.65 | 554400 |
| 2023-04-27 | 13.23 | $29.35 | 696530 |
| 2023-04-26 | 13.38 | $27.71 | 471325 |
| 2023-04-25 | 13.89 | $27.89 | 353100 |
| 2023-04-24 | 14.54 | $28.64 | 309600 |
| 2023-04-21 | 14.93 | $28.55 | 368300 |
| 2023-04-20 | 15.42 | $28.74 | 414100 |
| 2023-04-19 | 15.70 | $29.20 | 394514 |
| 2023-04-18 | 15.82 | $29.17 | 352200 |
| 2023-04-17 | 15.85 | $28.60 | 467714 |
| 2023-04-14 | 16.22 | $29.08 | 365034 |
| 2023-04-13 | 16.18 | $29.14 | 366600 |
| 2023-04-12 | 16.19 | $28.67 | 409149 |
| 2023-04-11 | 16.27 | $28.44 | 290446 |
| 2023-04-10 | 16.61 | $28.18 | 320148 |
| 2023-04-06 | 17.05 | $28.35 | 446340 |
| 2023-04-05 | 17.52 | $27.66 | 370718 |
| 2023-04-04 | 18.33 | $27.78 | 485900 |
| 2023-04-03 | 19.04 | $27.66 | 409510 |
| 2023-03-31 | 19.91 | $27.34 | 333800 |
| 2023-03-30 | 20.84 | $27.45 | 513124 |
| 2023-03-29 | 21.89 | $26.88 | 782800 |
| 2023-03-28 | 22.60 | $25.69 | 579620 |
| 2023-03-27 | 22.69 | $25.39 | 499500 |
| 2023-03-24 | 22.57 | $25.28 | 600222 |
| 2023-03-23 | 22.32 | $25.90 | 889800 |
| 2023-03-22 | 22.38 | $25.89 | 986700 |
| 2023-03-21 | 22.55 | $26.10 | 959848 |
| 2023-03-20 | 22.47 | $24.82 | 820506 |
| 2023-03-17 | 21.61 | $24.47 | 911300 |
| 2023-03-16 | 20.57 | $25.61 | 1.2M |
| 2023-03-15 | 19.50 | $25.60 | 1.2M |
| 2023-03-14 | 18.45 | $28.67 | 925647 |
| 2023-03-13 | 18.81 | $28.28 | 1.1M |
| 2023-03-10 | 18.97 | $28.96 | 874402 |
| 2023-03-09 | 19.64 | $29.91 | 836100 |
| 2023-03-08 | 20.27 | $30.11 | 516500 |
| 2023-03-07 | 21.14 | $29.96 | 475000 |
| 2023-03-06 | 22.02 | $30.33 | 349000 |
| 2023-03-03 | 22.96 | $30.72 | 352606 |
| 2023-03-02 | 23.94 | $30.61 | 325300 |
| 2023-03-01 | 25.04 | $31.07 | 357700 |
| 2023-02-28 | 25.67 | $30.63 | 397500 |
| 2023-02-27 | 26.56 | $30.20 | 462920 |
| 2023-02-24 | 27.82 | $29.39 | 436132 |
| 2023-02-23 | 28.79 | $29.99 | 473500 |
| 2023-02-22 | 30.22 | $30.01 | 811533 |
| 2023-02-21 | 31.76 | $30.37 | 426600 |
| 2023-02-17 | 33.13 | $31.55 | 373103 |
| 2023-02-16 | 33.85 | $31.39 | 347900 |
| 2023-02-15 | 34.60 | $31.65 | 422900 |
| 2023-02-14 | 35.34 | $31.50 | 483000 |
| 2023-02-13 | 36.11 | $31.57 | 408117 |
| 2023-02-10 | 36.93 | $30.97 | 534143 |
| 2023-02-09 | 38.09 | $31.31 | 1.5M |
| 2023-02-08 | 38.92 | $31.54 | 1.6M |
| 2023-02-07 | 39.87 | $31.75 | 1.8M |
| 2023-02-06 | 40.88 | $31.40 | 1.9M |
| 2023-02-03 | 42.07 | $32.59 | 723500 |
| 2023-02-02 | 42.27 | $33.19 | 497200 |
| 2023-02-01 | 42.09 | $33.78 | 679711 |
| 2023-01-31 | 41.89 | $33.35 | 451347 |
| 2023-01-30 | 41.83 | $33.00 | 829605 |
| 2023-01-27 | 41.70 | $34.21 | 749500 |
| 2023-01-26 | 40.98 | $34.34 | 714100 |
| 2023-01-25 | 40.06 | $33.29 | 757243 |
| 2023-01-24 | 39.31 | $32.42 | 373900 |
| 2023-01-23 | 38.79 | $32.43 | 493600 |
| 2023-01-20 | 38.24 | $32.57 | 487500 |
| 2023-01-19 | 37.52 | $31.90 | 817500 |
| 2023-01-18 | 36.93 | $32.01 | 971232 |
| 2023-01-17 | 35.95 | $32.03 | 1.4M |
| 2023-01-13 | 34.89 | $31.75 | 402700 |
| 2023-01-12 | 34.00 | $31.32 | 594035 |
| 2023-01-11 | 33.13 | $30.57 | 585600 |
| 2023-01-10 | 32.47 | $30.49 | 382855 |
| 2023-01-09 | 31.81 | $30.31 | 751300 |
| 2023-01-06 | 30.86 | $29.79 | 513900 |
| 2023-01-05 | 30.06 | $29.08 | 629007 |
| 2023-01-04 | 29.34 | $29.98 | 548300 |
| 2023-01-03 | 28.21 | $28.15 | 516050 |
| 2022-12-30 | 27.52 | $27.48 | 336100 |
| 2022-12-29 | 27.10 | $27.49 | 556600 |
| 2022-12-28 | 26.65 | $26.89 | 689511 |
| 2022-12-27 | 26.18 | $27.17 | 472325 |
| 2022-12-23 | 25.86 | $26.70 | 455900 |
| 2022-12-22 | 25.64 | $26.51 | 649600 |
| 2022-12-21 | 25.50 | $26.54 | 459730 |
| 2022-12-20 | 25.35 | $25.81 | 529628 |
| 2022-12-19 | 25.47 | $25.60 | 630538 |
| 2022-12-16 | 25.61 | $25.76 | 789811 |
| 2022-12-15 | 25.78 | $25.95 | 556000 |
| 2022-12-14 | 25.73 | $26.88 | 617911 |
| 2022-12-13 | 25.23 | $27.08 | 706333 |
| 2022-12-12 | 24.50 | $26.31 | 588431 |
| 2022-12-09 | 24.12 | $26.67 | 709700 |
| 2022-12-08 | 23.23 | $25.93 | 535900 |
| 2022-12-07 | 22.52 | $25.68 | 764624 |
| 2022-12-06 | 21.81 | $26.26 | 811913 |
| 2022-12-05 | 20.74 | $26.49 | 1.7M |
| 2022-12-02 | 19.50 | $25.34 | 685814 |
| 2022-12-01 | 18.62 | $24.80 | 1.6M |
| 2022-11-30 | 17.69 | $23.88 | 728419 |
| 2022-11-29 | 17.24 | $23.31 | 508124 |
| 2022-11-28 | 16.96 | $22.37 | 655800 |
| 2022-11-25 | 17.00 | $22.93 | 288500 |
| 2022-11-23 | 16.72 | $22.93 | 286731 |
| 2022-11-22 | 16.43 | $22.70 | 470100 |
| 2022-11-21 | 16.25 | $22.74 | 577106 |
| 2022-11-18 | 15.98 | $23.35 | 760541 |
| 2022-11-17 | 15.33 | $23.82 | 571000 |
| 2022-11-16 | 14.43 | $23.40 | 456547 |
| 2022-11-15 | 13.61 | $23.60 | 681100 |
| 2022-11-14 | 12.66 | $23.28 | 779400 |
| 2022-11-11 | 11.85 | $23.86 | 1.1M |
| 2022-11-10 | 10.86 | $21.87 | 766000 |
| 2022-11-09 | 10.58 | $20.37 | 817304 |
| 2022-11-08 | 10.79 | $20.98 | 890800 |
| 2022-11-07 | 10.75 | $20.81 | 872600 |
| 2022-11-04 | 10.79 | $20.97 | 1.2M |
| 2022-11-03 | 10.84 | $18.76 | 1.3M |
| 2022-11-02 | 10.76 | $19.02 | 1.3M |
| 2022-11-01 | 10.98 | $19.45 | 1.2M |
| 2022-10-31 | 11.46 | $18.80 | 963038 |
| 2022-10-28 | 11.35 | $18.86 | 689800 |
| 2022-10-27 | 11.16 | $18.86 | 845000 |
| 2022-10-26 | 11.10 | $19.08 | 876846 |
| 2022-10-25 | 11.13 | $19.08 | 923920 |
| 2022-10-24 | 11.00 | $18.39 | 1.5M |
| 2022-10-21 | 10.65 | $20.59 | 1.0M |
| 2022-10-20 | 11.04 | $20.25 | 1.1M |
| 2022-10-19 | 11.46 | $20.39 | 731825 |
| 2022-10-18 | 12.00 | $20.76 | 777918 |
| 2022-10-17 | 12.28 | $20.53 | 813400 |
| 2022-10-14 | 12.74 | $19.68 | 944906 |
| 2022-10-13 | 13.39 | $20.82 | 1.5M |
| 2022-10-12 | 14.07 | $19.36 | 752025 |
| 2022-10-11 | 13.87 | $19.79 | 1.2M |
| 2022-10-10 | 13.88 | $20.85 | 851200 |
| 2022-10-07 | 14.43 | $20.82 | 832579 |
| 2022-10-06 | 14.98 | $21.25 | 812209 |
| 2022-10-05 | 15.69 | $21.34 | 1.2M |
| 2022-10-04 | 16.46 | $22.23 | 3.2M |
| 2022-10-03 | 17.17 | $20.32 | 1.2M |
| 2022-09-30 | 17.09 | $19.92 | 2.2M |
| 2022-09-29 | 16.83 | $19.37 | 936417 |
| 2022-09-28 | 15.75 | $19.75 | 978913 |
| 2022-09-27 | 14.65 | $19.73 | 1.5M |
| 2022-09-26 | 13.72 | $20.32 | 1.1M |
| 2022-09-23 | 13.05 | $20.44 | 1.0M |
| 2022-09-22 | 12.36 | $21.34 | 1.1M |
| 2022-09-21 | 12.19 | $21.50 | 699900 |
| 2022-09-20 | 12.20 | $21.95 | 842200 |
| 2022-09-19 | 12.37 | $22.41 | 558700 |
| 2022-09-16 | 12.57 | $22.15 | 709100 |
| 2022-09-15 | 12.91 | $22.09 | 1.2M |
| 2022-09-14 | 13.26 | $22.01 | 1.5M |
| 2022-09-13 | 13.48 | $22.26 | 1.9M |
| 2022-09-12 | 13.97 | $23.01 | 1.1M |
| 2022-09-09 | 14.61 | $22.52 | 1.8M |
| 2022-09-08 | 15.16 | $21.61 | 1.4M |
| 2022-09-07 | 15.14 | $21.33 | 2.3M |
| 2022-09-06 | 14.83 | $21.39 | 1.5M |
| 2022-09-02 | 14.68 | $21.14 | 771400 |
| 2022-09-01 | 14.52 | $20.65 | 968803 |
| 2022-08-31 | 13.47 | $21.11 | 956800 |
| 2022-08-30 | 12.69 | $21.23 | 850602 |
| 2022-08-29 | 11.93 | $21.19 | 621900 |
| 2022-08-26 | 10.99 | $21.24 | 644300 |
| 2022-08-25 | 10.05 | $21.89 | 655100 |
| 2022-08-24 | 9.19 | $21.99 | 763192 |
| 2022-08-23 | 8.42 | $22.56 | 703900 |
| 2022-08-22 | 7.94 | $22.44 | 2.1M |
| 2022-08-19 | 7.15 | $22.61 | 441418 |
| 2022-08-18 | 6.47 | $23.28 | 650342 |
| 2022-08-17 | 6.10 | $22.96 | 2.4M |
| 2022-08-16 | 5.51 | $24.03 | 1.1M |
| 2022-08-15 | 5.56 | $24.11 | 1.1M |
| 2022-08-12 | 5.71 | $24.62 | 1.7M |
| 2022-08-11 | 5.95 | $24.48 | 1.1M |
| 2022-08-10 | 6.15 | $24.69 | 559984 |
| 2022-08-09 | 6.27 | $24.31 | 521413 |
| 2022-08-08 | 6.54 | $24.64 | 482440 |
| 2022-08-05 | 6.58 | $23.93 | 468000 |
| 2022-08-04 | 6.75 | $24.14 | 265444 |
| 2022-08-03 | 7.02 | $24.22 | 415800 |
| 2022-08-02 | 7.30 | $23.60 | 625310 |
| 2022-08-01 | 7.61 | $24.33 | 576300 |
| 2022-07-29 | 7.76 | $24.93 | 518314 |
| 2022-07-28 | 7.71 | $24.43 | 382600 |
| 2022-07-27 | 7.95 | $24.46 | 437643 |
| 2022-07-26 | 8.18 | $24.03 | 560514 |
| 2022-07-25 | 8.56 | $24.37 | 631243 |
| 2022-07-22 | 8.88 | $24.39 | 309900 |
| 2022-07-21 | 9.14 | $24.47 | 390917 |
| 2022-07-20 | 9.59 | $24.41 | 698249 |
| 2022-07-19 | 9.98 | $25.11 | 675533 |
| 2022-07-18 | 10.32 | $24.27 | 580624 |
| 2022-07-15 | 10.78 | $23.62 | 510400 |
| 2022-07-14 | 10.75 | $23.22 | 830700 |
| 2022-07-13 | 10.56 | $23.81 | 487200 |
| 2022-07-12 | 10.55 | $24.00 | 449100 |
| 2022-07-11 | 10.67 | $24.12 | 405003 |
| 2022-07-08 | 10.99 | $24.50 | 365500 |
| 2022-07-07 | 11.41 | $24.92 | 553421 |
| 2022-07-06 | 11.92 | $23.82 | 849407 |
| 2022-07-05 | 12.02 | $23.65 | 769600 |
| 2022-07-01 | 11.97 | $25.48 | 409200 |
| 2022-06-30 | 12.52 | $25.11 | 501044 |
| 2022-06-29 | 12.98 | $24.97 | 445119 |
| 2022-06-28 | 13.66 | $25.53 | 849611 |
| 2022-06-27 | 14.11 | $24.97 | 605000 |
| 2022-06-24 | 14.68 | $24.70 | 517418 |
| 2022-06-23 | 15.06 | $23.37 | 622046 |
| 2022-06-22 | 14.81 | $23.20 | 997000 |
| 2022-06-21 | 14.56 | $24.26 | 620700 |
| 2022-06-17 | 14.71 | $23.57 | 703300 |
| 2022-06-16 | 14.63 | $23.44 | 736900 |
| 2022-06-15 | 14.39 | $24.50 | 828131 |
| 2022-06-14 | 14.35 | $23.39 | 1.1M |
| 2022-06-13 | 13.82 | $23.88 | 706300 |
| 2022-06-10 | 13.47 | $24.50 | 749345 |
| 2022-06-09 | 13.28 | $25.66 | 471206 |
| 2022-06-08 | 13.69 | $26.42 | 563828 |
| 2022-06-07 | 14.41 | $26.69 | 686700 |
| 2022-06-06 | 15.15 | $26.80 | 507700 |
| 2022-06-03 | 15.63 | $25.90 | 240700 |
| 2022-06-02 | 16.37 | $26.46 | 333200 |
| 2022-06-01 | 17.15 | $25.74 | 473403 |
| 2022-05-31 | 17.81 | $26.39 | 818900 |
| 2022-05-27 | 18.60 | $26.27 | 309011 |
| 2022-05-26 | 19.56 | $25.66 | 453600 |
| 2022-05-25 | 20.27 | $25.08 | 500500 |
| 2022-05-24 | 20.80 | $25.81 | 537732 |
| 2022-05-23 | 21.60 | $25.75 | 507614 |
| 2022-05-20 | 22.55 | $25.45 | 628205 |
| 2022-05-19 | 23.45 | $24.81 | 558300 |
| 2022-05-18 | 24.06 | $24.48 | 420800 |
| 2022-05-17 | 24.71 | $25.71 | 785800 |
| 2022-05-16 | 25.77 | $24.18 | 810844 |
| 2022-05-13 | 26.17 | $23.88 | 462440 |
| 2022-05-12 | 26.34 | $22.61 | 693222 |
| 2022-05-11 | 25.82 | $22.78 | 1.2M |
| 2022-05-10 | 25.46 | $22.23 | 947041 |
| 2022-05-09 | 24.38 | $22.01 | 716127 |
| 2022-05-06 | 23.27 | $22.99 | 888300 |
| 2022-05-05 | 22.34 | $23.86 | 518900 |
| 2022-05-04 | 21.61 | $25.69 | 545800 |
| 2022-05-03 | 21.26 | $25.34 | 533148 |
| 2022-05-02 | 21.01 | $25.13 | 551956 |
| 2022-04-29 | 20.51 | $25.10 | 531600 |
| 2022-04-28 | 20.16 | $25.63 | 745600 |
| 2022-04-27 | 19.70 | $24.96 | 564100 |
| 2022-04-26 | 18.86 | $24.75 | 693600 |
| 2022-04-25 | 17.98 | $26.10 | 695700 |
| 2022-04-22 | 17.26 | $26.93 | 598102 |
| 2022-04-21 | 17.04 | $27.92 | 483517 |
| 2022-04-20 | 17.24 | $28.23 | 493230 |
| 2022-04-19 | 17.36 | $28.06 | 831600 |
| 2022-04-18 | 17.14 | $27.94 | 363646 |
| 2022-04-14 | 16.95 | $28.00 | 382711 |
| 2022-04-13 | 16.87 | $28.33 | 417500 |
| 2022-04-12 | 16.79 | $27.58 | 505024 |
| 2022-04-11 | 16.56 | $27.46 | 856200 |
| 2022-04-08 | 16.32 | $28.91 | 494300 |
| 2022-04-07 | 16.51 | $28.86 | 362400 |
| 2022-04-06 | 16.64 | $29.20 | 372800 |
| 2022-04-05 | 17.04 | $29.60 | 376223 |
| 2022-04-04 | 17.64 | $29.98 | 305200 |
| 2022-04-01 | 18.22 | $29.82 | 338200 |
| 2022-03-31 | 18.76 | $29.58 | 528300 |
| 2022-03-30 | 19.42 | $29.40 | 382128 |
| 2022-03-29 | 20.08 | $30.14 | 855332 |
| 2022-03-28 | 20.91 | $28.64 | 601100 |
| 2022-03-25 | 21.14 | $28.59 | 1.3M |
| 2022-03-24 | 21.36 | $28.86 | 436100 |
| 2022-03-23 | 21.67 | $28.85 | 339100 |
| 2022-03-22 | 22.14 | $29.87 | 639400 |
| 2022-03-21 | 22.94 | $28.73 | 494100 |
| 2022-03-18 | 23.35 | $28.69 | 434513 |
| 2022-03-17 | 23.59 | $28.67 | 750433 |
| 2022-03-16 | 23.84 | $28.25 | 1.5M |
| 2022-03-15 | 23.93 | $26.61 | 1.4M |
| 2022-03-14 | 23.35 | $27.09 | 825100 |
| 2022-03-11 | 22.94 | $27.60 | 486700 |
| 2022-03-10 | 22.65 | $28.43 | 585911 |
| 2022-03-09 | 22.49 | $29.48 | 978900 |
| 2022-03-08 | 22.43 | $27.29 | 977200 |
| 2022-03-07 | 21.69 | $26.47 | 1.5M |
| 2022-03-04 | 20.77 | $28.42 | 1.7M |
| 2022-03-03 | 20.15 | $29.89 | 1.2M |
| 2022-03-02 | 19.88 | $30.16 | 832243 |
| 2022-03-01 | 19.70 | $28.36 | 668703 |
| 2022-02-28 | 18.92 | $30.23 | 616500 |
| 2022-02-25 | 18.60 | $32.03 | 865121 |
| 2022-02-24 | 18.68 | $30.44 | 691630 |
| 2022-02-23 | 17.88 | $31.43 | 415036 |
| 2022-02-22 | 17.68 | $31.61 | 425809 |
| 2022-02-18 | 17.23 | $31.63 | 296300 |
| 2022-02-17 | 16.81 | $32.34 | 359842 |
| 2022-02-16 | 16.64 | $33.24 | 290705 |
| 2022-02-15 | 16.76 | $32.86 | 293523 |
| 2022-02-14 | 16.66 | $31.99 | 415700 |
| 2022-02-11 | 16.07 | $32.62 | 362700 |
| 2022-02-10 | 15.76 | $33.71 | 375900 |
| 2022-02-09 | 15.93 | $33.95 | 416419 |
| 2022-02-08 | 16.23 | $34.24 | 331100 |
| 2022-02-07 | 16.59 | $34.08 | 292945 |
| 2022-02-04 | 16.96 | $33.53 | 368100 |
| 2022-02-03 | 16.98 | $33.52 | 294014 |
| 2022-02-02 | 17.19 | $34.39 | 655249 |
| 2022-02-01 | 17.69 | $34.04 | 794900 |
| 2022-01-31 | 17.98 | $33.96 | 946025 |
| 2022-01-28 | 18.25 | $33.44 | 305204 |
| 2022-01-27 | 18.22 | $33.56 | 440113 |
| 2022-01-26 | 18.44 | $34.02 | 594400 |
| 2022-01-25 | 18.80 | $33.74 | 1.3M |
| 2022-01-24 | 18.74 | $34.14 | 715800 |
| 2022-01-21 | 18.68 | $35.02 | 621400 |
| 2022-01-20 | 19.45 | $35.64 | 477539 |
| 2022-01-19 | 20.28 | $34.92 | 398400 |
| 2022-01-18 | 20.93 | $35.29 | 484000 |
| 2022-01-14 | 21.64 | $36.30 | 344740 |
| 2022-01-13 | 22.65 | $36.51 | 555300 |
| 2022-01-12 | 23.40 | $35.64 | 397402 |
| 2022-01-11 | 24.43 | $35.83 | 846500 |
| 2022-01-10 | 25.52 | $35.42 | 478526 |
| 2022-01-07 | 26.32 | $35.93 | 252046 |
| 2022-01-06 | 27.48 | $34.92 | 272107 |
| 2022-01-05 | 28.05 | $34.53 | 313926 |
| 2022-01-04 | 28.67 | $35.54 | 315401 |
| 2022-01-03 | 29.82 | $35.19 | 294600 |
| 2021-12-31 | 30.63 | $34.43 | 217723 |
| 2021-12-30 | 30.94 | $34.35 | 439412 |
| 2021-12-29 | 31.30 | $34.37 | 365100 |
| 2021-12-28 | 31.66 | $34.19 | 237412 |
| 2021-12-27 | 31.95 | $34.20 | 234947 |
| 2021-12-23 | 32.17 | $33.95 | 265617 |
| 2021-12-22 | 32.45 | $33.77 | 288200 |
| 2021-12-21 | 32.45 | $33.02 | 479439 |
| 2021-12-20 | 31.96 | $32.31 | 388308 |
| 2021-12-17 | 30.88 | $33.53 | 920113 |
| 2021-12-16 | 30.24 | $33.81 | 2.0M |
| 2021-12-15 | 29.62 | $33.75 | 335100 |
| 2021-12-14 | 28.71 | $33.51 | 388707 |
| 2021-12-13 | 27.84 | $33.72 | 534636 |
| 2021-12-10 | 26.94 | $34.38 | 521500 |
| 2021-12-09 | 26.21 | $34.67 | 689600 |
| 2021-12-08 | 25.49 | $34.95 | 412227 |
| 2021-12-07 | 24.92 | $34.86 | 470700 |
| 2021-12-06 | 24.21 | $34.27 | 425200 |
| 2021-12-03 | 23.21 | $33.58 | 438800 |
| 2021-12-02 | 21.80 | $33.88 | 2.0M |
| 2021-12-01 | 20.41 | $33.56 | 661300 |
| 2021-11-30 | 18.97 | $33.79 | 610600 |
| 2021-11-29 | 17.10 | $34.66 | 775500 |
| 2021-11-26 | 15.37 | $34.79 | 427700 |
| 2021-11-24 | 13.63 | $38.11 | 163718 |
| 2021-11-23 | 12.87 | $38.45 | 136300 |
| 2021-11-22 | 12.40 | $38.21 | 206000 |
| 2021-11-19 | 11.89 | $38.89 | 139700 |
| 2021-11-18 | 11.68 | $39.63 | 151800 |
| 2021-11-17 | 11.94 | $40.15 | 102700 |
| 2021-11-16 | 12.56 | $40.20 | 169300 |
| 2021-11-15 | 13.18 | $40.42 | 118825 |
| 2021-11-12 | 13.65 | $40.55 | 138500 |
| 2021-11-11 | 14.16 | $40.26 | 160000 |
| 2021-11-10 | 14.83 | $40.21 | 149942 |
| 2021-11-09 | 15.54 | $40.40 | 145232 |
| 2021-11-08 | 16.22 | $40.67 | 161102 |
| 2021-11-05 | 16.78 | $39.95 | 444800 |
| 2021-11-04 | 17.63 | $40.21 | 809243 |
| 2021-11-03 | 18.50 | $41.03 | 142600 |
| 2021-11-02 | 19.00 | $40.79 | 146341 |
| 2021-11-01 | 19.48 | $41.67 | 100602 |
| 2021-10-29 | 19.59 | $41.30 | 136736 |
| 2021-10-28 | 19.74 | $41.69 | 131546 |
| 2021-10-27 | 19.73 | $41.42 | 91700 |
| 2021-10-26 | 19.72 | $41.57 | 197018 |
| 2021-10-25 | 19.76 | $40.94 | 107940 |
| 2021-10-22 | 20.04 | $40.89 | 150614 |
| 2021-10-21 | 20.33 | $40.70 | 175113 |
| 2021-10-20 | 20.73 | $40.55 | 253540 |
| 2021-10-19 | 21.23 | $40.95 | 269200 |
| 2021-10-18 | 21.64 | $40.05 | 302100 |
| 2021-10-15 | 22.39 | $40.82 | 328300 |
| 2021-10-14 | 22.81 | $40.57 | 287900 |
| 2021-10-13 | 23.39 | $40.21 | 406400 |
| 2021-10-12 | 24.14 | $40.32 | 295600 |
| 2021-10-11 | 24.67 | $40.78 | 132200 |
| 2021-10-08 | 24.91 | $41.38 | 437434 |
| 2021-10-07 | 24.98 | $42.05 | 1.2M |
| 2021-10-06 | 24.95 | $41.31 | 838200 |
| 2021-10-05 | 25.21 | $40.85 | 2.7M |
| 2021-10-04 | 25.61 | $40.23 | 2.5M |
| 2021-10-01 | 26.03 | $39.69 | 120211 |
| 2021-09-30 | 26.84 | $39.18 | 111948 |
| 2021-09-29 | 27.77 | $38.96 | 106223 |
| 2021-09-28 | 28.94 | $38.53 | 185115 |
| 2021-09-27 | 30.27 | $39.49 | 142500 |
| 2021-09-24 | 31.47 | $38.31 | 138700 |
| 2021-09-23 | 33.10 | $38.39 | 224027 |
| 2021-09-22 | 34.77 | $38.55 | 202611 |
| 2021-09-21 | 36.47 | $37.26 | 232020 |
| 2021-09-20 | 38.02 | $36.38 | 326554 |
| 2021-09-17 | 39.44 | $39.93 | 151553 |
| 2021-09-16 | 40.53 | $40.86 | 192093 |
| 2021-09-15 | 41.43 | $40.68 | 107241 |
| 2021-09-14 | 42.45 | $40.25 | 114400 |
| 2021-09-13 | 43.52 | $41.13 | 123015 |
| 2021-09-10 | 44.23 | $40.72 | 250760 |
| 2021-09-09 | 44.98 | $40.68 | 529129 |
| 2021-09-08 | 45.76 | $42.29 | 134867 |
| 2021-09-07 | 45.77 | $42.68 | 110050 |
| 2021-09-03 | 45.52 | $42.78 | 107856 |
| 2021-09-02 | 45.29 | $42.67 | 203445 |
| 2021-09-01 | 45.05 | $41.08 | 397823 |
| 2021-08-31 | 45.06 | $40.37 | 226502 |
| 2021-08-30 | 45.23 | $40.78 | 108590 |
| 2021-08-27 | 45.23 | $40.95 | 91174 |
| 2021-08-26 | 45.24 | $40.73 | 145086 |
| 2021-08-25 | 45.13 | $41.29 | 165766 |
| 2021-08-24 | 44.93 | $40.79 | 167489 |
| 2021-08-23 | 44.78 | $40.08 | 229815 |
| 2021-08-20 | 44.75 | $38.79 | 141729 |
| 2021-08-19 | 44.93 | $38.61 | 153567 |
| 2021-08-18 | 45.14 | $39.15 | 147578 |
| 2021-08-17 | 45.11 | $39.15 | 238371 |
| 2021-08-16 | 45.11 | $39.50 | 400846 |
| 2021-08-13 | 45.07 | $41.08 | 374305 |
| 2021-08-12 | 44.30 | $40.13 | 259983 |
| 2021-08-11 | 43.60 | $40.11 | 276792 |
| 2021-08-10 | 42.90 | $39.17 | 430535 |
| 2021-08-09 | 42.27 | $38.33 | 117516 |
| 2021-08-06 | 41.69 | $38.34 | 174798 |
| 2021-08-05 | 41.00 | $37.66 | 110927 |
| 2021-08-04 | 40.38 | $37.42 | 156331 |
| 2021-08-03 | 39.75 | $37.33 | 215304 |
| 2021-08-02 | 39.10 | $36.43 | 254431 |
| 2021-07-30 | 38.45 | $36.33 | 380125 |
| 2021-07-29 | 37.77 | $37.29 | 238120 |
| 2021-07-28 | 36.76 | $36.43 | 193961 |
| 2021-07-27 | 35.80 | $36.14 | 235266 |
| 2021-07-26 | 34.82 | $36.86 | 489954 |
| 2021-07-23 | 33.51 | $36.49 | 951257 |
| 2021-07-22 | 32.15 | $36.16 | 395893 |
| 2021-07-21 | 30.72 | $36.61 | 618809 |
| 2021-07-20 | 29.22 | $34.99 | 256028 |
| 2021-07-19 | 27.74 | $34.61 | 386727 |
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