Is Rayonier Inc. (RYN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Rayonier Inc. (RYN) research center and poll results.
NYSE : RYN
Rayonier Inc.
$21.26 USD
-$0.54 (-2.48%)
- Volume
- 1.86M
- Average Volume
- 2.56M
- Market Capitalization
- $3.29B
- P/E Ratio
- 7.02
- Dividend Yield
- 11.59%
- Price Target
- $24.50
- Year High
- $27.34
- Year Low
- $19.49
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.71
- Current Ratio
- $3.49
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
21.50
2026-07-20
Close Price
$21.26
Vol: 1.9M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.39
Average
30.69
Maximum
43.61
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 21.50 | $21.26 | 1.9M |
| 2026-07-17 | 21.49 | $21.80 | 2.5M |
| 2026-07-16 | 21.43 | $22.15 | 3.3M |
| 2026-07-15 | 21.39 | $21.81 | 2.9M |
| 2026-07-14 | 21.38 | $21.72 | 1.3M |
| 2026-07-13 | 21.39 | $21.45 | 1.8M |
| 2026-07-10 | 21.36 | $21.27 | 1.4M |
| 2026-07-09 | 21.33 | $20.90 | 2.0M |
| 2026-07-08 | 21.34 | $20.98 | 2.4M |
| 2026-07-07 | 21.33 | $21.83 | 2.2M |
| 2026-07-06 | 21.28 | $21.60 | 1.5M |
| 2026-07-02 | 21.25 | $21.49 | 1.8M |
| 2026-07-01 | 21.23 | $21.29 | 2.3M |
| 2026-06-30 | 21.21 | $21.28 | 3.2M |
| 2026-06-29 | 21.17 | $21.66 | 3.3M |
| 2026-06-26 | 21.13 | $21.91 | 3.8M |
| 2026-06-25 | 21.09 | $21.88 | 2.4M |
| 2026-06-24 | 21.03 | $21.68 | 3.0M |
| 2026-06-23 | 20.98 | $21.17 | 2.8M |
| 2026-06-22 | 20.93 | $20.91 | 3.3M |
| 2026-06-18 | 20.91 | $20.98 | 3.7M |
| 2026-06-17 | 20.87 | $20.73 | 2.7M |
| 2026-06-16 | 20.83 | $21.32 | 2.7M |
| 2026-06-15 | 20.76 | $21.54 | 2.6M |
| 2026-06-12 | 20.67 | $21.92 | 2.8M |
| 2026-06-11 | 20.59 | $20.86 | 2.6M |
| 2026-06-10 | 20.55 | $20.69 | 2.2M |
| 2026-06-09 | 20.53 | $20.98 | 2.4M |
| 2026-06-08 | 20.50 | $20.78 | 2.0M |
| 2026-06-05 | 20.48 | $20.97 | 2.3M |
| 2026-06-04 | 20.45 | $21.02 | 2.5M |
| 2026-06-03 | 20.46 | $20.93 | 2.1M |
| 2026-06-02 | 20.45 | $20.90 | 2.2M |
| 2026-06-01 | 20.43 | $20.54 | 2.7M |
| 2026-05-29 | 20.45 | $20.89 | 5.2M |
| 2026-05-28 | 20.47 | $21.11 | 2.9M |
| 2026-05-27 | 20.47 | $20.75 | 2.1M |
| 2026-05-26 | 20.51 | $20.51 | 2.2M |
| 2026-05-22 | 20.55 | $20.36 | 2.5M |
| 2026-05-21 | 20.60 | $20.39 | 2.9M |
| 2026-05-20 | 20.65 | $20.23 | 3.3M |
| 2026-05-19 | 20.68 | $19.97 | 3.3M |
| 2026-05-18 | 20.75 | $19.85 | 2.1M |
| 2026-05-15 | 20.82 | $19.82 | 3.5M |
| 2026-05-14 | 20.90 | $20.22 | 2.6M |
| 2026-05-13 | 20.94 | $20.02 | 3.6M |
| 2026-05-12 | 20.98 | $20.34 | 2.9M |
| 2026-05-11 | 21.03 | $20.31 | 2.2M |
| 2026-05-08 | 21.08 | $20.42 | 3.0M |
| 2026-05-07 | 21.12 | $20.41 | 3.9M |
| 2026-05-06 | 21.17 | $21.19 | 2.2M |
| 2026-05-05 | 21.17 | $20.70 | 1.9M |
| 2026-05-04 | 21.18 | $20.61 | 2.5M |
| 2026-05-01 | 21.19 | $20.95 | 1.9M |
| 2026-04-30 | 21.20 | $21.21 | 2.9M |
| 2026-04-29 | 21.18 | $21.22 | 2.0M |
| 2026-04-28 | 21.15 | $21.47 | 2.0M |
| 2026-04-27 | 21.11 | $21.38 | 2.0M |
| 2026-04-24 | 21.06 | $21.33 | 1.7M |
| 2026-04-23 | 21.00 | $21.30 | 2.3M |
| 2026-04-22 | 20.94 | $20.95 | 1.7M |
| 2026-04-21 | 20.90 | $21.20 | 2.0M |
| 2026-04-20 | 20.85 | $21.41 | 1.6M |
| 2026-04-17 | 20.75 | $21.32 | 2.3M |
| 2026-04-16 | 20.68 | $21.03 | 2.0M |
| 2026-04-15 | 20.64 | $20.82 | 2.3M |
| 2026-04-14 | 20.62 | $21.29 | 1.6M |
| 2026-04-13 | 20.57 | $21.46 | 1.9M |
| 2026-04-10 | 20.51 | $21.20 | 1.8M |
| 2026-04-09 | 20.45 | $21.35 | 2.0M |
| 2026-04-08 | 20.41 | $21.27 | 2.8M |
| 2026-04-07 | 20.39 | $20.92 | 1.9M |
| 2026-04-06 | 20.40 | $20.79 | 2.2M |
| 2026-04-02 | 20.43 | $21.10 | 1.7M |
| 2026-04-01 | 20.48 | $20.86 | 2.1M |
| 2026-03-31 | 20.55 | $20.62 | 2.5M |
| 2026-03-30 | 20.61 | $20.60 | 2.3M |
| 2026-03-27 | 20.66 | $20.31 | 1.9M |
| 2026-03-26 | 20.72 | $20.15 | 2.0M |
| 2026-03-25 | 20.79 | $20.13 | 2.4M |
| 2026-03-24 | 20.85 | $20.25 | 2.1M |
| 2026-03-23 | 20.91 | $20.08 | 2.8M |
| 2026-03-20 | 21.00 | $19.50 | 6.0M |
| 2026-03-19 | 21.16 | $19.90 | 3.3M |
| 2026-03-18 | 21.29 | $20.22 | 2.8M |
| 2026-03-17 | 21.46 | $20.37 | 3.7M |
| 2026-03-16 | 21.62 | $20.30 | 4.7M |
| 2026-03-13 | 21.79 | $20.18 | 3.9M |
| 2026-03-12 | 21.90 | $20.06 | 4.1M |
| 2026-03-11 | 22.02 | $20.64 | 3.6M |
| 2026-03-10 | 22.11 | $20.76 | 3.0M |
| 2026-03-09 | 22.19 | $21.10 | 4.1M |
| 2026-03-06 | 22.26 | $21.55 | 3.3M |
| 2026-03-05 | 22.30 | $21.92 | 2.9M |
| 2026-03-04 | 22.35 | $22.35 | 3.8M |
| 2026-03-03 | 22.36 | $21.75 | 3.5M |
| 2026-03-02 | 22.40 | $21.64 | 3.7M |
| 2026-02-27 | 22.45 | $21.49 | 4.3M |
| 2026-02-26 | 22.51 | $21.52 | 4.0M |
| 2026-02-25 | 22.56 | $21.33 | 3.6M |
| 2026-02-24 | 22.64 | $21.52 | 3.6M |
| 2026-02-23 | 22.74 | $21.95 | 2.9M |
| 2026-02-20 | 22.84 | $22.66 | 3.3M |
| 2026-02-19 | 22.90 | $22.55 | 3.4M |
| 2026-02-18 | 23.00 | $23.50 | 3.0M |
| 2026-02-17 | 23.04 | $23.65 | 4.0M |
| 2026-02-13 | 23.09 | $23.60 | 4.9M |
| 2026-02-12 | 23.12 | $22.49 | 3.9M |
| 2026-02-11 | 23.20 | $22.36 | 3.3M |
| 2026-02-10 | 23.23 | $22.43 | 3.2M |
| 2026-02-09 | 23.27 | $22.40 | 2.5M |
| 2026-02-06 | 23.32 | $22.46 | 3.1M |
| 2026-02-05 | 23.32 | $22.52 | 3.2M |
| 2026-02-04 | 23.28 | $22.77 | 4.7M |
| 2026-02-03 | 23.23 | $22.55 | 3.5M |
| 2026-02-02 | 23.22 | $22.57 | 4.0M |
| 2026-01-30 | 23.17 | $22.74 | 16.0M |
| 2026-01-29 | 23.11 | $22.60 | 4.9M |
| 2026-01-28 | 23.07 | $22.49 | 4.3M |
| 2026-01-27 | 23.03 | $23.08 | 3.2M |
| 2026-01-26 | 22.96 | $23.40 | 2.9M |
| 2026-01-23 | 22.89 | $24.00 | 1.8M |
| 2026-01-22 | 22.77 | $23.90 | 2.1M |
| 2026-01-21 | 22.65 | $24.56 | 2.1M |
| 2026-01-20 | 22.51 | $24.29 | 1.6M |
| 2026-01-16 | 22.38 | $24.65 | 1.7M |
| 2026-01-15 | 22.28 | $24.11 | 1.7M |
| 2026-01-14 | 22.17 | $24.06 | 2.3M |
| 2026-01-13 | 22.07 | $23.06 | 1.4M |
| 2026-01-12 | 22.01 | $23.19 | 1.5M |
| 2026-01-09 | 21.95 | $23.45 | 2.2M |
| 2026-01-08 | 21.89 | $22.44 | 1.5M |
| 2026-01-07 | 21.85 | $21.66 | 2.0M |
| 2026-01-06 | 21.86 | $21.82 | 3.0M |
| 2026-01-05 | 21.84 | $22.24 | 2.3M |
| 2026-01-02 | 21.80 | $21.61 | 1.5M |
| 2025-12-31 | 21.78 | $21.65 | 1.4M |
| 2025-12-30 | 21.77 | $21.74 | 874500 |
| 2025-12-29 | 21.77 | $21.68 | 1.0M |
| 2025-12-26 | 21.79 | $21.78 | 879800 |
| 2025-12-24 | 21.80 | $21.84 | 926322 |
| 2025-12-23 | 21.80 | $21.70 | 1.9M |
| 2025-12-22 | 21.80 | $21.45 | 1.8M |
| 2025-12-19 | 21.82 | $21.78 | 3.2M |
| 2025-12-18 | 21.81 | $21.78 | 2.1M |
| 2025-12-17 | 21.78 | $22.46 | 2.0M |
| 2025-12-16 | 21.73 | $22.01 | 1.9M |
| 2025-12-15 | 21.70 | $22.03 | 1.9M |
| 2025-12-12 | 21.69 | $21.85 | 1.9M |
| 2025-12-11 | 21.70 | $22.01 | 1.8M |
| 2025-12-10 | 21.71 | $22.30 | 2.4M |
| 2025-12-09 | 21.71 | $21.51 | 1.4M |
| 2025-12-08 | 21.77 | $21.87 | 1.5M |
| 2025-12-05 | 21.82 | $21.51 | 1.3M |
| 2025-12-04 | 21.87 | $21.44 | 1.4M |
| 2025-12-03 | 21.90 | $21.29 | 1.2M |
| 2025-12-02 | 21.93 | $21.43 | 1.1M |
| 2025-12-01 | 21.94 | $21.63 | 1.0M |
| 2025-11-28 | 21.97 | $22.21 | 449400 |
| 2025-11-26 | 21.98 | $21.93 | 903748 |
| 2025-11-25 | 22.01 | $21.90 | 989300 |
| 2025-11-24 | 22.08 | $21.53 | 1.8M |
| 2025-11-21 | 22.17 | $21.92 | 1.2M |
| 2025-11-20 | 22.24 | $21.52 | 1.5M |
| 2025-11-19 | 22.40 | $21.30 | 1.4M |
| 2025-11-18 | 22.55 | $21.36 | 1.9M |
| 2025-11-17 | 22.72 | $21.48 | 2.1M |
| 2025-11-14 | 22.87 | $21.79 | 1.1M |
| 2025-11-13 | 23.03 | $22.12 | 1.2M |
| 2025-11-12 | 23.16 | $22.14 | 1.4M |
| 2025-11-11 | 23.26 | $22.38 | 1.3M |
| 2025-11-10 | 23.35 | $22.56 | 1.5M |
| 2025-11-07 | 23.52 | $23.03 | 1.5M |
| 2025-11-06 | 23.64 | $22.43 | 2.4M |
| 2025-11-05 | 23.83 | $22.08 | 2.0M |
| 2025-11-04 | 24.06 | $21.79 | 2.2M |
| 2025-11-03 | 24.29 | $21.78 | 2.5M |
| 2025-10-31 | 24.53 | $22.07 | 1.7M |
| 2025-10-30 | 24.77 | $22.53 | 1.2M |
| 2025-10-29 | 24.99 | $22.58 | 1.7M |
| 2025-10-28 | 25.21 | $23.28 | 1.2M |
| 2025-10-27 | 25.37 | $23.33 | 1.3M |
| 2025-10-24 | 25.52 | $23.30 | 1.5M |
| 2025-10-23 | 25.68 | $24.67 | 1.5M |
| 2025-10-22 | 25.74 | $24.33 | 1.3M |
| 2025-10-21 | 25.83 | $24.70 | 1.1M |
| 2025-10-20 | 25.89 | $24.57 | 1.6M |
| 2025-10-17 | 25.95 | $24.91 | 1.4M |
| 2025-10-16 | 25.99 | $24.79 | 2.0M |
| 2025-10-15 | 26.05 | $24.18 | 1.8M |
| 2025-10-14 | 26.13 | $24.18 | 3.7M |
| 2025-10-13 | 26.21 | $25.90 | 544032 |
| 2025-10-10 | 26.22 | $25.44 | 505579 |
| 2025-10-09 | 26.27 | $26.24 | 472300 |
| 2025-10-08 | 26.29 | $26.66 | 593716 |
| 2025-10-07 | 26.27 | $26.35 | 909700 |
| 2025-10-06 | 26.26 | $26.58 | 748300 |
| 2025-10-03 | 26.26 | $26.90 | 637718 |
| 2025-10-02 | 26.26 | $26.90 | 760200 |
| 2025-10-01 | 26.23 | $26.92 | 800100 |
| 2025-09-30 | 26.17 | $26.54 | 1.2M |
| 2025-09-29 | 26.13 | $26.35 | 663900 |
| 2025-09-26 | 26.13 | $26.45 | 813700 |
| 2025-09-25 | 26.12 | $25.94 | 907723 |
| 2025-09-24 | 26.14 | $26.19 | 1.1M |
| 2025-09-23 | 26.15 | $25.87 | 772700 |
| 2025-09-22 | 26.20 | $25.65 | 1.6M |
| 2025-09-19 | 26.27 | $25.71 | 2.7M |
| 2025-09-18 | 26.32 | $26.03 | 782700 |
| 2025-09-17 | 26.35 | $25.72 | 1.6M |
| 2025-09-16 | 26.40 | $25.94 | 1.3M |
| 2025-09-15 | 26.41 | $26.10 | 1.5M |
| 2025-09-12 | 26.42 | $26.30 | 816300 |
| 2025-09-11 | 26.43 | $26.77 | 1.2M |
| 2025-09-10 | 26.43 | $26.18 | 754024 |
| 2025-09-09 | 26.44 | $26.19 | 882231 |
| 2025-09-08 | 26.42 | $26.62 | 1.1M |
| 2025-09-05 | 26.39 | $26.75 | 778445 |
| 2025-09-04 | 26.34 | $26.30 | 804900 |
| 2025-09-03 | 26.22 | $25.74 | 937333 |
| 2025-09-02 | 26.13 | $25.81 | 866800 |
| 2025-08-29 | 26.02 | $26.28 | 1.0M |
| 2025-08-28 | 25.88 | $26.25 | 884200 |
| 2025-08-27 | 25.73 | $26.40 | 1.0M |
| 2025-08-26 | 25.59 | $26.47 | 1.1M |
| 2025-08-25 | 25.45 | $26.80 | 850745 |
| 2025-08-22 | 25.29 | $27.11 | 951349 |
| 2025-08-21 | 25.14 | $26.62 | 738648 |
| 2025-08-20 | 25.00 | $26.65 | 956534 |
| 2025-08-19 | 24.88 | $26.66 | 782039 |
| 2025-08-18 | 24.76 | $26.15 | 960719 |
| 2025-08-15 | 24.63 | $26.32 | 908900 |
| 2025-08-14 | 24.49 | $26.55 | 732500 |
| 2025-08-13 | 24.34 | $26.78 | 1.1M |
| 2025-08-12 | 24.19 | $26.25 | 1.0M |
| 2025-08-11 | 24.04 | $25.89 | 1.0M |
| 2025-08-08 | 23.91 | $26.05 | 1.2M |
| 2025-08-07 | 23.78 | $25.81 | 2.6M |
| 2025-08-06 | 23.67 | $23.84 | 1.2M |
| 2025-08-05 | 23.65 | $23.89 | 961525 |
| 2025-08-04 | 23.61 | $23.66 | 1.0M |
| 2025-08-01 | 23.56 | $23.42 | 1.2M |
| 2025-07-31 | 23.55 | $23.31 | 1.6M |
| 2025-07-30 | 23.54 | $23.56 | 1.2M |
| 2025-07-29 | 23.50 | $23.71 | 751220 |
| 2025-07-28 | 23.43 | $23.54 | 708510 |
| 2025-07-25 | 23.35 | $24.12 | 864900 |
| 2025-07-24 | 23.28 | $23.86 | 709943 |
| 2025-07-23 | 23.21 | $24.14 | 1.0M |
| 2025-07-22 | 23.14 | $24.35 | 747791 |
| 2025-07-21 | 23.06 | $23.55 | 831423 |
| 2025-07-18 | 23.02 | $23.56 | 1.2M |
| 2025-07-17 | 22.97 | $23.55 | 2.1M |
| 2025-07-16 | 22.92 | $23.68 | 1.2M |
| 2025-07-15 | 22.88 | $23.25 | 1.1M |
| 2025-07-14 | 22.89 | $23.39 | 707700 |
| 2025-07-11 | 22.91 | $23.50 | 790734 |
| 2025-07-10 | 22.93 | $23.53 | 1.1M |
| 2025-07-09 | 22.96 | $23.51 | 1.8M |
| 2025-07-08 | 22.97 | $23.08 | 1.3M |
| 2025-07-07 | 22.99 | $22.68 | 1.1M |
| 2025-07-03 | 23.03 | $23.10 | 721430 |
| 2025-07-02 | 23.05 | $23.17 | 1.3M |
| 2025-07-01 | 23.06 | $22.77 | 1.8M |
| 2025-06-30 | 23.08 | $22.18 | 1.3M |
| 2025-06-27 | 23.16 | $22.12 | 2.5M |
| 2025-06-26 | 23.24 | $22.68 | 1.0M |
| 2025-06-25 | 23.28 | $22.33 | 1.0M |
| 2025-06-24 | 23.34 | $22.87 | 1.5M |
| 2025-06-23 | 23.36 | $22.79 | 1.3M |
| 2025-06-20 | 23.39 | $22.60 | 1.6M |
| 2025-06-18 | 23.42 | $22.61 | 913226 |
| 2025-06-17 | 23.49 | $22.51 | 1.5M |
| 2025-06-16 | 23.57 | $22.93 | 1.1M |
| 2025-06-13 | 23.63 | $23.43 | 631111 |
| 2025-06-12 | 23.66 | $23.86 | 563130 |
| 2025-06-11 | 23.65 | $23.86 | 591700 |
| 2025-06-10 | 23.65 | $24.13 | 1.0M |
| 2025-06-09 | 23.65 | $23.79 | 765142 |
| 2025-06-06 | 23.63 | $23.46 | 610000 |
| 2025-06-05 | 23.63 | $23.43 | 576100 |
| 2025-06-04 | 23.63 | $23.48 | 939657 |
| 2025-06-03 | 23.60 | $23.32 | 1.1M |
| 2025-06-02 | 23.60 | $23.29 | 788506 |
| 2025-05-30 | 23.61 | $23.70 | 1.6M |
| 2025-05-29 | 23.61 | $23.78 | 717300 |
| 2025-05-28 | 23.64 | $23.39 | 1.2M |
| 2025-05-27 | 23.70 | $23.59 | 1.7M |
| 2025-05-23 | 23.75 | $23.31 | 569500 |
| 2025-05-22 | 23.81 | $23.34 | 657528 |
| 2025-05-21 | 23.88 | $23.28 | 658500 |
| 2025-05-20 | 23.95 | $23.91 | 690261 |
| 2025-05-19 | 24.01 | $24.04 | 1.0M |
| 2025-05-16 | 24.03 | $24.18 | 855659 |
| 2025-05-15 | 24.09 | $24.01 | 1.0M |
| 2025-05-14 | 24.14 | $23.66 | 866300 |
| 2025-05-13 | 24.21 | $23.90 | 1.1M |
| 2025-05-12 | 24.26 | $24.12 | 968200 |
| 2025-05-09 | 24.28 | $23.44 | 919237 |
| 2025-05-08 | 24.32 | $23.37 | 1.2M |
| 2025-05-07 | 24.39 | $23.47 | 1.7M |
| 2025-05-06 | 24.39 | $22.92 | 1.6M |
| 2025-05-05 | 24.45 | $23.20 | 1.7M |
| 2025-05-02 | 24.55 | $23.67 | 1.7M |
| 2025-05-01 | 24.71 | $23.59 | 2.4M |
| 2025-04-30 | 24.93 | $24.46 | 1.7M |
| 2025-04-29 | 25.11 | $24.52 | 771200 |
| 2025-04-28 | 25.27 | $24.63 | 789546 |
| 2025-04-25 | 25.43 | $24.45 | 708139 |
| 2025-04-24 | 25.60 | $24.77 | 915800 |
| 2025-04-23 | 25.75 | $24.78 | 692312 |
| 2025-04-22 | 25.88 | $24.92 | 662281 |
| 2025-04-21 | 26.03 | $24.63 | 671700 |
| 2025-04-17 | 26.18 | $25.28 | 770739 |
| 2025-04-16 | 26.33 | $25.06 | 916105 |
| 2025-04-15 | 26.48 | $24.96 | 779001 |
| 2025-04-14 | 26.63 | $24.98 | 806600 |
| 2025-04-11 | 26.78 | $24.59 | 1.2M |
| 2025-04-10 | 26.94 | $24.24 | 1.2M |
| 2025-04-09 | 27.10 | $24.62 | 1.5M |
| 2025-04-08 | 27.23 | $23.53 | 1.7M |
| 2025-04-07 | 27.41 | $24.19 | 3.6M |
| 2025-04-04 | 27.56 | $25.04 | 1.8M |
| 2025-04-03 | 27.68 | $26.91 | 1.1M |
| 2025-04-02 | 27.68 | $27.99 | 547822 |
| 2025-04-01 | 27.64 | $28.02 | 947911 |
| 2025-03-31 | 27.59 | $27.88 | 1.1M |
| 2025-03-28 | 27.56 | $27.83 | 742710 |
| 2025-03-27 | 27.49 | $27.85 | 880121 |
| 2025-03-26 | 27.42 | $27.68 | 951000 |
| 2025-03-25 | 27.35 | $27.47 | 973800 |
| 2025-03-24 | 27.29 | $27.84 | 929100 |
| 2025-03-21 | 27.20 | $27.58 | 3.0M |
| 2025-03-20 | 27.12 | $28.24 | 792300 |
| 2025-03-19 | 27.01 | $28.11 | 1.1M |
| 2025-03-18 | 26.89 | $28.06 | 1.1M |
| 2025-03-17 | 26.79 | $27.85 | 1.2M |
| 2025-03-14 | 26.67 | $27.94 | 867269 |
| 2025-03-13 | 26.54 | $27.27 | 943300 |
| 2025-03-12 | 26.44 | $27.22 | 2.0M |
| 2025-03-11 | 26.36 | $27.31 | 1.2M |
| 2025-03-10 | 26.28 | $27.19 | 1.5M |
| 2025-03-07 | 26.23 | $27.29 | 1.0M |
| 2025-03-06 | 26.18 | $26.89 | 849100 |
| 2025-03-05 | 26.12 | $27.33 | 1.5M |
| 2025-03-04 | 26.04 | $26.97 | 1.1M |
| 2025-03-03 | 25.99 | $27.19 | 1.0M |
| 2025-02-28 | 25.94 | $26.49 | 1.9M |
| 2025-02-27 | 25.93 | $26.51 | 928300 |
| 2025-02-26 | 25.90 | $26.15 | 993605 |
| 2025-02-25 | 25.92 | $26.31 | 1.1M |
| 2025-02-24 | 25.94 | $26.09 | 865836 |
| 2025-02-21 | 25.95 | $25.90 | 1.1M |
| 2025-02-20 | 25.97 | $26.14 | 787949 |
| 2025-02-19 | 25.98 | $25.74 | 901943 |
| 2025-02-18 | 26.03 | $26.00 | 891500 |
| 2025-02-14 | 26.05 | $25.37 | 1.5M |
| 2025-02-13 | 26.09 | $25.47 | 884900 |
| 2025-02-12 | 26.11 | $25.32 | 1.7M |
| 2025-02-11 | 26.14 | $25.51 | 4.4M |
| 2025-02-10 | 26.13 | $25.69 | 2.7M |
| 2025-02-07 | 26.09 | $26.22 | 1.2M |
| 2025-02-06 | 26.07 | $26.35 | 1.5M |
| 2025-02-05 | 26.06 | $25.73 | 694865 |
| 2025-02-04 | 26.09 | $25.70 | 778200 |
| 2025-02-03 | 26.12 | $25.94 | 1.1M |
| 2025-01-31 | 26.13 | $26.14 | 704612 |
| 2025-01-30 | 26.13 | $26.29 | 800700 |
| 2025-01-29 | 26.11 | $26.01 | 694620 |
| 2025-01-28 | 26.10 | $26.42 | 375931 |
| 2025-01-27 | 26.10 | $26.83 | 448700 |
| 2025-01-24 | 26.08 | $26.30 | 474617 |
| 2025-01-23 | 26.07 | $26.28 | 586991 |
| 2025-01-22 | 26.08 | $26.20 | 461134 |
| 2025-01-21 | 26.08 | $26.75 | 495720 |
| 2025-01-17 | 26.08 | $26.52 | 879130 |
| 2025-01-16 | 26.15 | $26.17 | 838421 |
| 2025-01-15 | 26.27 | $25.81 | 1.4M |
| 2025-01-14 | 26.42 | $25.86 | 573306 |
| 2025-01-13 | 26.57 | $25.40 | 1.6M |
| 2025-01-10 | 26.85 | $24.95 | 1.3M |
| 2025-01-08 | 27.14 | $25.73 | 1.1M |
| 2025-01-07 | 27.42 | $26.11 | 663342 |
| 2025-01-06 | 27.69 | $26.42 | 441007 |
| 2025-01-03 | 27.93 | $26.34 | 420430 |
| 2025-01-02 | 28.19 | $26.05 | 563916 |
| 2024-12-31 | 28.47 | $26.10 | 1.1M |
| 2024-12-30 | 28.74 | $25.89 | 879437 |
| 2024-12-27 | 29.04 | $25.96 | 578600 |
| 2024-12-26 | 29.33 | $26.26 | 644844 |
| 2024-12-24 | 29.59 | $26.43 | 242745 |
| 2024-12-23 | 29.85 | $26.21 | 1.0M |
| 2024-12-20 | 30.09 | $26.42 | 2.3M |
| 2024-12-19 | 30.29 | $26.15 | 725000 |
| 2024-12-18 | 30.49 | $26.88 | 776907 |
| 2024-12-17 | 30.64 | $27.79 | 645145 |
| 2024-12-16 | 30.76 | $28.55 | 628532 |
| 2024-12-13 | 30.83 | $28.83 | 706100 |
| 2024-12-12 | 30.88 | $28.85 | 702831 |
| 2024-12-11 | 30.94 | $30.99 | 840549 |
| 2024-12-10 | 30.88 | $30.80 | 646935 |
| 2024-12-09 | 30.85 | $31.46 | 735504 |
| 2024-12-06 | 30.83 | $31.46 | 795318 |
| 2024-12-05 | 30.84 | $31.24 | 665300 |
| 2024-12-04 | 30.85 | $31.42 | 527517 |
| 2024-12-03 | 30.86 | $31.71 | 650020 |
| 2024-12-02 | 30.84 | $31.47 | 612217 |
| 2024-11-29 | 30.83 | $31.87 | 344700 |
| 2024-11-27 | 30.79 | $31.82 | 438900 |
| 2024-11-26 | 30.78 | $31.46 | 353000 |
| 2024-11-25 | 30.75 | $31.62 | 671745 |
| 2024-11-22 | 30.74 | $31.05 | 605100 |
| 2024-11-21 | 30.76 | $30.28 | 492200 |
| 2024-11-20 | 30.84 | $30.15 | 386807 |
| 2024-11-19 | 30.91 | $30.07 | 497109 |
| 2024-11-18 | 30.98 | $30.14 | 583900 |
| 2024-11-15 | 31.07 | $29.97 | 1.1M |
| 2024-11-14 | 31.19 | $29.72 | 1.2M |
| 2024-11-13 | 31.31 | $30.11 | 1.2M |
| 2024-11-12 | 31.42 | $29.74 | 1.5M |
| 2024-11-11 | 31.53 | $30.23 | 940100 |
| 2024-11-08 | 31.61 | $30.99 | 1.2M |
| 2024-11-07 | 31.64 | $31.64 | 1.0M |
| 2024-11-06 | 31.63 | $31.47 | 878014 |
| 2024-11-05 | 31.63 | $31.68 | 503047 |
| 2024-11-04 | 31.63 | $31.38 | 420431 |
| 2024-11-01 | 31.64 | $31.13 | 384900 |
| 2024-10-31 | 31.68 | $31.23 | 417900 |
| 2024-10-30 | 31.69 | $31.55 | 455700 |
| 2024-10-29 | 31.71 | $30.76 | 592600 |
| 2024-10-28 | 31.76 | $31.43 | 457712 |
| 2024-10-25 | 31.80 | $31.47 | 328543 |
| 2024-10-24 | 31.83 | $31.85 | 449900 |
| 2024-10-23 | 31.83 | $31.63 | 317523 |
| 2024-10-22 | 31.83 | $31.55 | 525700 |
| 2024-10-21 | 31.87 | $31.95 | 285800 |
| 2024-10-18 | 31.87 | $32.36 | 297401 |
| 2024-10-17 | 31.84 | $32.09 | 1.3M |
| 2024-10-16 | 31.83 | $32.33 | 519300 |
| 2024-10-15 | 31.79 | $31.92 | 507500 |
| 2024-10-14 | 31.78 | $31.74 | 297100 |
| 2024-10-11 | 31.77 | $31.64 | 335610 |
| 2024-10-10 | 31.79 | $31.34 | 418433 |
| 2024-10-09 | 31.80 | $31.62 | 512800 |
| 2024-10-08 | 31.76 | $31.63 | 375929 |
| 2024-10-07 | 31.72 | $31.66 | 356405 |
| 2024-10-04 | 31.65 | $31.78 | 656600 |
| 2024-10-03 | 31.60 | $31.58 | 506410 |
| 2024-10-02 | 31.55 | $31.82 | 328700 |
| 2024-10-01 | 31.50 | $31.84 | 623745 |
| 2024-09-30 | 31.45 | $32.18 | 1.3M |
| 2024-09-27 | 31.38 | $32.15 | 645503 |
| 2024-09-26 | 31.31 | $31.75 | 1.4M |
| 2024-09-25 | 31.24 | $31.76 | 563400 |
| 2024-09-24 | 31.17 | $32.25 | 568049 |
| 2024-09-23 | 31.08 | $31.91 | 571300 |
| 2024-09-20 | 31.01 | $31.87 | 2.2M |
| 2024-09-19 | 30.87 | $31.77 | 517803 |
| 2024-09-18 | 30.75 | $31.58 | 529236 |
| 2024-09-17 | 30.64 | $31.70 | 447700 |
| 2024-09-16 | 30.54 | $31.59 | 453100 |
| 2024-09-13 | 30.43 | $32.03 | 629100 |
| 2024-09-12 | 30.30 | $31.49 | 633800 |
| 2024-09-11 | 30.17 | $30.84 | 488200 |
| 2024-09-10 | 30.09 | $30.84 | 409514 |
| 2024-09-09 | 30.00 | $30.26 | 414900 |
| 2024-09-06 | 29.95 | $30.75 | 345400 |
| 2024-09-05 | 29.88 | $30.63 | 344645 |
| 2024-09-04 | 29.88 | $30.82 | 445900 |
| 2024-09-03 | 29.89 | $30.87 | 514200 |
| 2024-08-30 | 29.87 | $30.81 | 743325 |
| 2024-08-29 | 29.89 | $30.64 | 515300 |
| 2024-08-28 | 29.90 | $30.46 | 919800 |
| 2024-08-27 | 29.89 | $30.25 | 836629 |
| 2024-08-26 | 29.89 | $30.48 | 367337 |
| 2024-08-23 | 29.85 | $30.48 | 892700 |
| 2024-08-22 | 29.83 | $29.07 | 456748 |
| 2024-08-21 | 29.85 | $29.37 | 447700 |
| 2024-08-20 | 29.84 | $29.46 | 311200 |
| 2024-08-19 | 29.83 | $29.68 | 414723 |
| 2024-08-16 | 29.82 | $29.41 | 430829 |
| 2024-08-15 | 29.81 | $29.31 | 573610 |
| 2024-08-14 | 29.83 | $29.00 | 452204 |
| 2024-08-13 | 29.86 | $29.20 | 422000 |
| 2024-08-12 | 29.85 | $28.96 | 601047 |
| 2024-08-09 | 29.85 | $29.44 | 592000 |
| 2024-08-08 | 29.82 | $29.35 | 969400 |
| 2024-08-07 | 29.75 | $30.60 | 685800 |
| 2024-08-06 | 29.62 | $30.93 | 781100 |
| 2024-08-05 | 29.46 | $30.53 | 1.0M |
| 2024-08-02 | 29.32 | $31.18 | 1.8M |
| 2024-08-01 | 29.15 | $30.74 | 664813 |
| 2024-07-31 | 29.02 | $30.33 | 560800 |
| 2024-07-30 | 28.91 | $30.25 | 413200 |
| 2024-07-29 | 28.80 | $29.80 | 405131 |
| 2024-07-26 | 28.77 | $29.95 | 533611 |
| 2024-07-25 | 28.71 | $29.45 | 539419 |
| 2024-07-24 | 28.68 | $29.31 | 418510 |
| 2024-07-23 | 28.71 | $29.15 | 546040 |
| 2024-07-22 | 28.76 | $29.52 | 367100 |
| 2024-07-19 | 28.79 | $29.28 | 368723 |
| 2024-07-18 | 28.81 | $29.64 | 629839 |
| 2024-07-17 | 28.84 | $29.60 | 830200 |
| 2024-07-16 | 28.86 | $29.00 | 2.7M |
| 2024-07-15 | 28.91 | $28.96 | 595300 |
| 2024-07-12 | 28.97 | $28.83 | 1.4M |
| 2024-07-11 | 29.03 | $27.97 | 1.7M |
| 2024-07-10 | 29.13 | $27.94 | 474139 |
| 2024-07-09 | 29.24 | $27.69 | 733803 |
| 2024-07-08 | 29.38 | $27.80 | 675925 |
| 2024-07-05 | 29.52 | $27.85 | 936700 |
| 2024-07-03 | 29.64 | $28.00 | 233838 |
| 2024-07-02 | 29.75 | $28.12 | 372803 |
| 2024-07-01 | 29.85 | $28.19 | 504737 |
| 2024-06-28 | 29.94 | $29.09 | 1.1M |
| 2024-06-27 | 29.97 | $28.89 | 1.0M |
| 2024-06-26 | 29.97 | $28.86 | 1.0M |
| 2024-06-25 | 29.98 | $29.82 | 586200 |
| 2024-06-24 | 29.96 | $30.08 | 504417 |
| 2024-06-21 | 29.93 | $30.12 | 925306 |
| 2024-06-20 | 29.92 | $29.83 | 607500 |
| 2024-06-18 | 29.94 | $30.16 | 504700 |
| 2024-06-17 | 29.93 | $30.00 | 436510 |
| 2024-06-14 | 29.95 | $30.01 | 300300 |
| 2024-06-13 | 29.96 | $30.07 | 376700 |
| 2024-06-12 | 29.97 | $30.13 | 460800 |
| 2024-06-11 | 29.97 | $30.00 | 464548 |
| 2024-06-10 | 29.97 | $30.13 | 446742 |
| 2024-06-07 | 29.95 | $30.39 | 345900 |
| 2024-06-06 | 29.91 | $30.60 | 377000 |
| 2024-06-05 | 29.86 | $30.30 | 382202 |
| 2024-06-04 | 29.83 | $30.22 | 636200 |
| 2024-06-03 | 29.82 | $30.17 | 580903 |
| 2024-05-31 | 29.78 | $30.02 | 1.0M |
| 2024-05-30 | 29.75 | $29.54 | 441992 |
| 2024-05-29 | 29.76 | $28.92 | 237002 |
| 2024-05-28 | 29.80 | $29.10 | 352031 |
| 2024-05-24 | 29.85 | $29.49 | 256058 |
| 2024-05-23 | 29.88 | $29.34 | 347227 |
| 2024-05-22 | 29.92 | $29.88 | 402830 |
| 2024-05-21 | 29.94 | $30.23 | 358500 |
| 2024-05-20 | 29.95 | $30.14 | 346038 |
| 2024-05-17 | 29.97 | $30.37 | 303700 |
| 2024-05-16 | 29.97 | $30.22 | 682904 |
| 2024-05-15 | 29.97 | $30.19 | 324700 |
| 2024-05-14 | 29.98 | $30.12 | 319320 |
| 2024-05-13 | 30.00 | $30.05 | 423332 |
| 2024-05-10 | 30.05 | $29.66 | 312200 |
| 2024-05-09 | 30.15 | $29.67 | 330921 |
| 2024-05-08 | 30.26 | $29.64 | 385200 |
| 2024-05-07 | 30.34 | $29.67 | 545842 |
| 2024-05-06 | 30.48 | $29.96 | 413400 |
| 2024-05-03 | 30.59 | $29.36 | 447300 |
| 2024-05-02 | 30.72 | $29.42 | 864300 |
| 2024-05-01 | 30.85 | $29.79 | 452843 |
| 2024-04-30 | 30.96 | $29.66 | 311715 |
| 2024-04-29 | 31.08 | $30.15 | 311300 |
| 2024-04-26 | 31.19 | $30.16 | 234400 |
| 2024-04-25 | 31.35 | $30.12 | 301715 |
| 2024-04-24 | 31.51 | $30.28 | 281521 |
| 2024-04-23 | 31.66 | $30.45 | 323200 |
| 2024-04-22 | 31.80 | $30.49 | 352400 |
| 2024-04-19 | 31.93 | $30.35 | 414700 |
| 2024-04-18 | 32.07 | $30.25 | 313300 |
| 2024-04-17 | 32.21 | $30.29 | 411800 |
| 2024-04-16 | 32.34 | $30.56 | 502803 |
| 2024-04-15 | 32.47 | $31.13 | 484900 |
| 2024-04-12 | 32.56 | $31.69 | 460800 |
| 2024-04-11 | 32.65 | $31.74 | 354915 |
| 2024-04-10 | 32.75 | $31.34 | 328610 |
| 2024-04-09 | 32.91 | $32.50 | 232424 |
| 2024-04-08 | 33.03 | $32.08 | 269435 |
| 2024-04-05 | 33.18 | $31.95 | 423000 |
| 2024-04-04 | 33.31 | $31.95 | 398310 |
| 2024-04-03 | 33.47 | $32.10 | 563700 |
| 2024-04-02 | 33.60 | $31.97 | 620300 |
| 2024-04-01 | 33.76 | $32.47 | 534200 |
| 2024-03-28 | 33.87 | $33.24 | 699418 |
| 2024-03-27 | 33.92 | $33.41 | 664600 |
| 2024-03-26 | 33.94 | $33.21 | 624300 |
| 2024-03-25 | 33.96 | $33.22 | 307950 |
| 2024-03-22 | 33.97 | $33.18 | 703900 |
| 2024-03-21 | 33.98 | $33.13 | 699806 |
| 2024-03-20 | 33.99 | $33.08 | 434232 |
| 2024-03-19 | 33.99 | $32.89 | 1.1M |
| 2024-03-18 | 34.03 | $33.04 | 387119 |
| 2024-03-15 | 34.05 | $33.07 | 1.1M |
| 2024-03-14 | 34.07 | $33.35 | 397200 |
| 2024-03-13 | 34.06 | $33.83 | 540600 |
| 2024-03-12 | 34.00 | $34.56 | 652200 |
| 2024-03-11 | 33.93 | $34.84 | 356200 |
| 2024-03-08 | 33.83 | $35.11 | 681600 |
| 2024-03-07 | 33.72 | $34.63 | 472034 |
| 2024-03-06 | 33.63 | $34.97 | 622201 |
| 2024-03-05 | 33.54 | $34.84 | 848700 |
| 2024-03-04 | 33.43 | $35.20 | 668800 |
| 2024-03-01 | 33.30 | $34.50 | 847111 |
| 2024-02-29 | 33.19 | $34.43 | 892400 |
| 2024-02-28 | 32.99 | $33.64 | 1.1M |
| 2024-02-27 | 32.85 | $33.70 | 622151 |
| 2024-02-26 | 32.71 | $33.37 | 461600 |
| 2024-02-23 | 32.59 | $33.43 | 429405 |
| 2024-02-22 | 32.46 | $33.22 | 370307 |
| 2024-02-21 | 32.35 | $33.26 | 629215 |
| 2024-02-20 | 32.25 | $33.53 | 461100 |
| 2024-02-16 | 32.15 | $33.51 | 1.2M |
| 2024-02-15 | 32.05 | $33.55 | 443740 |
| 2024-02-14 | 31.93 | $33.11 | 524200 |
| 2024-02-13 | 31.83 | $32.66 | 550621 |
| 2024-02-12 | 31.78 | $33.06 | 641041 |
| 2024-02-09 | 31.73 | $32.95 | 295600 |
| 2024-02-08 | 31.69 | $32.87 | 346045 |
| 2024-02-07 | 31.66 | $32.89 | 483000 |
| 2024-02-06 | 31.62 | $33.14 | 767734 |
| 2024-02-05 | 31.59 | $32.66 | 772943 |
| 2024-02-02 | 31.59 | $32.53 | 1.7M |
| 2024-02-01 | 31.59 | $32.37 | 1.5M |
| 2024-01-31 | 31.63 | $30.30 | 709162 |
| 2024-01-30 | 31.82 | $30.86 | 395307 |
| 2024-01-29 | 31.95 | $30.96 | 805000 |
| 2024-01-26 | 32.08 | $30.89 | 606530 |
| 2024-01-25 | 32.21 | $30.94 | 1.9M |
| 2024-01-24 | 32.33 | $30.93 | 974445 |
| 2024-01-23 | 32.43 | $31.19 | 1.0M |
| 2024-01-22 | 32.50 | $31.59 | 581238 |
| 2024-01-19 | 32.55 | $31.46 | 549100 |
| 2024-01-18 | 32.64 | $31.25 | 804700 |
| 2024-01-17 | 32.73 | $31.05 | 533140 |
| 2024-01-16 | 32.84 | $31.72 | 499200 |
| 2024-01-12 | 32.96 | $32.07 | 350828 |
| 2024-01-11 | 32.99 | $32.17 | 402500 |
| 2024-01-10 | 32.97 | $32.15 | 376700 |
| 2024-01-09 | 32.97 | $32.08 | 459800 |
| 2024-01-08 | 32.94 | $32.58 | 653300 |
| 2024-01-05 | 32.85 | $32.69 | 560639 |
| 2024-01-04 | 32.75 | $32.64 | 802221 |
| 2024-01-03 | 32.66 | $33.14 | 891900 |
| 2024-01-02 | 32.57 | $34.02 | 596800 |
| 2023-12-29 | 32.44 | $33.41 | 617548 |
| 2023-12-28 | 32.31 | $33.68 | 634738 |
| 2023-12-27 | 32.17 | $33.40 | 436100 |
| 2023-12-26 | 32.04 | $33.28 | 333000 |
| 2023-12-22 | 31.92 | $32.96 | 308113 |
| 2023-12-21 | 31.82 | $32.75 | 585400 |
| 2023-12-20 | 31.74 | $32.54 | 1.2M |
| 2023-12-19 | 31.65 | $33.30 | 496000 |
| 2023-12-18 | 31.52 | $32.97 | 310927 |
| 2023-12-15 | 31.41 | $33.24 | 1.3M |
| 2023-12-14 | 31.29 | $34.09 | 806400 |
| 2023-12-13 | 31.11 | $32.79 | 744321 |
| 2023-12-12 | 30.97 | $31.78 | 551344 |
| 2023-12-11 | 30.79 | $32.12 | 719809 |
| 2023-12-08 | 30.61 | $31.42 | 562400 |
| 2023-12-07 | 30.45 | $30.87 | 365700 |
| 2023-12-06 | 30.34 | $30.58 | 469500 |
| 2023-12-05 | 30.27 | $30.89 | 568900 |
| 2023-12-04 | 30.22 | $31.37 | 451837 |
| 2023-12-01 | 30.14 | $31.44 | 496442 |
| 2023-11-30 | 30.00 | $30.68 | 680200 |
| 2023-11-29 | 29.72 | $30.91 | 642700 |
| 2023-11-28 | 29.44 | $30.75 | 372230 |
| 2023-11-27 | 29.17 | $30.90 | 422327 |
| 2023-11-24 | 28.88 | $31.03 | 187813 |
| 2023-11-22 | 28.60 | $31.09 | 456600 |
| 2023-11-21 | 28.30 | $30.78 | 509000 |
| 2023-11-20 | 28.03 | $30.64 | 1.2M |
| 2023-11-17 | 27.76 | $30.88 | 543629 |
| 2023-11-16 | 27.49 | $30.80 | 496400 |
| 2023-11-15 | 27.24 | $30.42 | 548102 |
| 2023-11-14 | 27.03 | $30.01 | 567513 |
| 2023-11-13 | 26.88 | $28.30 | 306300 |
| 2023-11-10 | 26.82 | $28.52 | 393800 |
| 2023-11-09 | 26.73 | $28.23 | 428200 |
| 2023-11-08 | 26.67 | $28.53 | 657200 |
| 2023-11-07 | 26.63 | $29.17 | 612836 |
| 2023-11-06 | 26.55 | $29.95 | 662000 |
| 2023-11-03 | 26.42 | $29.80 | 812621 |
| 2023-11-02 | 26.30 | $28.57 | 1.2M |
| 2023-11-01 | 26.25 | $25.16 | 609400 |
| 2023-10-31 | 26.37 | $25.24 | 634229 |
| 2023-10-30 | 26.47 | $25.37 | 519800 |
| 2023-10-27 | 26.58 | $25.16 | 481600 |
| 2023-10-26 | 26.75 | $25.39 | 411200 |
| 2023-10-25 | 26.89 | $25.15 | 506717 |
| 2023-10-24 | 27.03 | $25.31 | 583421 |
| 2023-10-23 | 27.18 | $25.16 | 450000 |
| 2023-10-20 | 27.34 | $25.50 | 424221 |
| 2023-10-19 | 27.49 | $25.80 | 479000 |
| 2023-10-18 | 27.65 | $26.30 | 295207 |
| 2023-10-17 | 27.79 | $26.96 | 482100 |
| 2023-10-16 | 27.92 | $27.19 | 400000 |
| 2023-10-13 | 28.08 | $26.73 | 362600 |
| 2023-10-12 | 28.25 | $26.99 | 381743 |
| 2023-10-11 | 28.43 | $27.72 | 281800 |
| 2023-10-10 | 28.54 | $27.53 | 347300 |
| 2023-10-09 | 28.67 | $27.36 | 339500 |
| 2023-10-06 | 28.80 | $27.46 | 283749 |
| 2023-10-05 | 28.91 | $27.52 | 283203 |
| 2023-10-04 | 29.01 | $27.51 | 337816 |
| 2023-10-03 | 29.12 | $27.27 | 486300 |
| 2023-10-02 | 29.20 | $27.63 | 373000 |
| 2023-09-29 | 29.33 | $28.46 | 544278 |
| 2023-09-28 | 29.40 | $28.24 | 839304 |
| 2023-09-27 | 29.48 | $28.04 | 887213 |
| 2023-09-26 | 29.58 | $28.19 | 556207 |
| 2023-09-25 | 29.68 | $28.40 | 460600 |
| 2023-09-22 | 29.76 | $28.56 | 417112 |
| 2023-09-21 | 29.83 | $28.91 | 443200 |
| 2023-09-20 | 29.92 | $29.20 | 526500 |
| 2023-09-19 | 29.97 | $29.58 | 1.1M |
| 2023-09-18 | 30.00 | $30.25 | 345424 |
| 2023-09-15 | 29.99 | $30.26 | 3.9M |
| 2023-09-14 | 30.00 | $30.43 | 564800 |
| 2023-09-13 | 30.00 | $30.00 | 547817 |
| 2023-09-12 | 30.04 | $30.06 | 529600 |
| 2023-09-11 | 30.10 | $30.07 | 572616 |
| 2023-09-08 | 30.18 | $29.60 | 510000 |
| 2023-09-07 | 30.28 | $29.51 | 491918 |
| 2023-09-06 | 30.40 | $29.65 | 609421 |
| 2023-09-05 | 30.51 | $29.00 | 960800 |
| 2023-09-01 | 30.65 | $30.11 | 355726 |
| 2023-08-31 | 30.75 | $29.90 | 633674 |
| 2023-08-30 | 30.88 | $29.89 | 441300 |
| 2023-08-29 | 31.00 | $29.99 | 437300 |
| 2023-08-28 | 31.15 | $30.19 | 302000 |
| 2023-08-25 | 31.30 | $30.00 | 571102 |
| 2023-08-24 | 31.43 | $30.01 | 651601 |
| 2023-08-23 | 31.56 | $30.75 | 260213 |
| 2023-08-22 | 31.66 | $30.10 | 292038 |
| 2023-08-21 | 31.80 | $30.13 | 489548 |
| 2023-08-18 | 31.93 | $30.17 | 350634 |
| 2023-08-17 | 32.04 | $30.34 | 312000 |
| 2023-08-16 | 32.14 | $30.60 | 314022 |
| 2023-08-15 | 32.22 | $30.70 | 396941 |
| 2023-08-14 | 32.30 | $31.30 | 313139 |
| 2023-08-11 | 32.32 | $31.59 | 319300 |
| 2023-08-10 | 32.33 | $31.64 | 261812 |
| 2023-08-09 | 32.33 | $31.96 | 452100 |
| 2023-08-08 | 32.32 | $31.90 | 442724 |
| 2023-08-07 | 32.30 | $31.79 | 581408 |
| 2023-08-04 | 32.25 | $32.12 | 777900 |
| 2023-08-03 | 32.19 | $32.52 | 699210 |
| 2023-08-02 | 32.11 | $32.22 | 557000 |
| 2023-08-01 | 32.03 | $32.94 | 692603 |
| 2023-07-31 | 31.95 | $33.12 | 545900 |
| 2023-07-28 | 31.86 | $32.68 | 618800 |
| 2023-07-27 | 31.78 | $32.53 | 420300 |
| 2023-07-26 | 31.70 | $32.94 | 461537 |
| 2023-07-25 | 31.53 | $32.83 | 317236 |
| 2023-07-24 | 31.33 | $32.66 | 454200 |
| 2023-07-21 | 31.12 | $32.47 | 286921 |
| 2023-07-20 | 30.95 | $32.32 | 455956 |
| 2023-07-19 | 30.81 | $32.24 | 341007 |
| 2023-07-18 | 30.71 | $32.23 | 487219 |
| 2023-07-17 | 30.64 | $31.63 | 302000 |
| 2023-07-14 | 30.60 | $31.79 | 298400 |
| 2023-07-13 | 30.54 | $31.75 | 352200 |
| 2023-07-12 | 30.48 | $31.65 | 493339 |
| 2023-07-11 | 30.42 | $31.52 | 563600 |
| 2023-07-10 | 30.35 | $30.77 | 443647 |
| 2023-07-07 | 30.33 | $31.02 | 427200 |
| 2023-07-06 | 30.30 | $30.81 | 580947 |
| 2023-07-05 | 30.26 | $30.63 | 638614 |
| 2023-07-03 | 30.22 | $31.33 | 200837 |
| 2023-06-30 | 30.15 | $31.40 | 1.1M |
| 2023-06-29 | 30.07 | $31.12 | 651105 |
| 2023-06-28 | 29.98 | $30.82 | 1.1M |
| 2023-06-27 | 29.91 | $29.62 | 470845 |
| 2023-06-26 | 29.89 | $28.90 | 430000 |
| 2023-06-23 | 29.89 | $28.42 | 496015 |
| 2023-06-22 | 29.92 | $29.12 | 435993 |
| 2023-06-21 | 29.94 | $29.42 | 440100 |
| 2023-06-20 | 29.97 | $30.22 | 448826 |
| 2023-06-16 | 29.96 | $30.78 | 1.6M |
| 2023-06-15 | 29.89 | $30.83 | 456300 |
| 2023-06-14 | 29.83 | $30.64 | 453615 |
| 2023-06-13 | 29.75 | $30.64 | 298600 |
| 2023-06-12 | 29.72 | $30.48 | 465018 |
| 2023-06-09 | 29.68 | $30.05 | 312100 |
| 2023-06-08 | 29.68 | $30.29 | 341500 |
| 2023-06-07 | 29.68 | $30.44 | 331200 |
| 2023-06-06 | 29.67 | $30.11 | 396136 |
| 2023-06-05 | 29.66 | $29.75 | 387109 |
| 2023-06-02 | 29.67 | $29.98 | 407714 |
| 2023-06-01 | 29.67 | $29.73 | 440800 |
| 2023-05-31 | 29.73 | $29.32 | 1.1M |
| 2023-05-30 | 29.80 | $29.44 | 813613 |
| 2023-05-26 | 29.90 | $29.21 | 629405 |
| 2023-05-25 | 30.01 | $29.00 | 333122 |
| 2023-05-24 | 30.11 | $29.01 | 345827 |
| 2023-05-23 | 30.20 | $29.55 | 399900 |
| 2023-05-22 | 30.30 | $29.90 | 276530 |
| 2023-05-19 | 30.40 | $29.97 | 402900 |
| 2023-05-18 | 30.51 | $29.55 | 382000 |
| 2023-05-17 | 30.65 | $29.46 | 437723 |
| 2023-05-16 | 30.83 | $29.21 | 468600 |
| 2023-05-15 | 31.00 | $29.91 | 356200 |
| 2023-05-12 | 31.14 | $29.68 | 468800 |
| 2023-05-11 | 31.27 | $30.01 | 376700 |
| 2023-05-10 | 31.43 | $30.41 | 459400 |
| 2023-05-09 | 31.55 | $30.22 | 588900 |
| 2023-05-08 | 31.70 | $29.97 | 453225 |
| 2023-05-05 | 31.86 | $29.95 | 594800 |
| 2023-05-04 | 32.01 | $29.91 | 1.9M |
| 2023-05-03 | 32.18 | $30.93 | 542600 |
| 2023-05-02 | 32.28 | $30.79 | 371304 |
| 2023-05-01 | 32.40 | $31.31 | 374443 |
| 2023-04-28 | 32.49 | $31.36 | 394028 |
| 2023-04-27 | 32.56 | $31.13 | 285400 |
| 2023-04-26 | 32.63 | $30.82 | 477301 |
| 2023-04-25 | 32.70 | $31.52 | 270923 |
| 2023-04-24 | 32.74 | $31.84 | 306226 |
| 2023-04-21 | 32.75 | $32.23 | 232200 |
| 2023-04-20 | 32.71 | $32.42 | 264837 |
| 2023-04-19 | 32.68 | $33.00 | 368000 |
| 2023-04-18 | 32.65 | $32.62 | 289418 |
| 2023-04-17 | 32.65 | $32.66 | 502431 |
| 2023-04-14 | 32.61 | $32.30 | 442100 |
| 2023-04-13 | 32.62 | $33.19 | 425100 |
| 2023-04-12 | 32.59 | $32.86 | 586800 |
| 2023-04-11 | 32.59 | $33.27 | 314000 |
| 2023-04-10 | 32.56 | $33.06 | 359000 |
| 2023-04-06 | 32.52 | $32.96 | 269400 |
| 2023-04-05 | 32.52 | $33.24 | 366600 |
| 2023-04-04 | 32.52 | $32.96 | 778442 |
| 2023-04-03 | 32.49 | $33.15 | 373200 |
| 2023-03-31 | 32.49 | $33.26 | 579300 |
| 2023-03-30 | 32.51 | $32.68 | 315439 |
| 2023-03-29 | 32.57 | $32.64 | 335400 |
| 2023-03-28 | 32.63 | $32.18 | 359100 |
| 2023-03-27 | 32.70 | $32.28 | 392700 |
| 2023-03-24 | 32.78 | $32.07 | 399300 |
| 2023-03-23 | 32.87 | $31.33 | 742400 |
| 2023-03-22 | 33.02 | $31.84 | 711613 |
| 2023-03-21 | 33.13 | $32.49 | 489837 |
| 2023-03-20 | 33.19 | $32.60 | 403600 |
| 2023-03-17 | 33.29 | $31.74 | 1.1M |
| 2023-03-16 | 33.43 | $32.58 | 429326 |
| 2023-03-15 | 33.54 | $32.60 | 391835 |
| 2023-03-14 | 33.65 | $32.90 | 602600 |
| 2023-03-13 | 33.79 | $32.62 | 361400 |
| 2023-03-10 | 33.93 | $32.35 | 655000 |
| 2023-03-09 | 34.05 | $32.87 | 439204 |
| 2023-03-08 | 34.19 | $33.22 | 526703 |
| 2023-03-07 | 34.30 | $32.43 | 290000 |
| 2023-03-06 | 34.42 | $33.02 | 372737 |
| 2023-03-03 | 34.57 | $33.84 | 264118 |
| 2023-03-02 | 34.74 | $33.83 | 343404 |
| 2023-03-01 | 34.90 | $33.89 | 383828 |
| 2023-02-28 | 35.02 | $33.58 | 518000 |
| 2023-02-27 | 35.11 | $33.75 | 273555 |
| 2023-02-24 | 35.22 | $33.98 | 226300 |
| 2023-02-23 | 35.30 | $34.32 | 282200 |
| 2023-02-22 | 35.33 | $34.06 | 348000 |
| 2023-02-21 | 35.35 | $33.69 | 407419 |
| 2023-02-17 | 35.43 | $34.59 | 428400 |
| 2023-02-16 | 35.44 | $34.53 | 367100 |
| 2023-02-15 | 35.41 | $34.75 | 338300 |
| 2023-02-14 | 35.38 | $34.84 | 318921 |
| 2023-02-13 | 35.36 | $35.61 | 328300 |
| 2023-02-10 | 35.32 | $35.47 | 275100 |
| 2023-02-09 | 35.31 | $34.77 | 352303 |
| 2023-02-08 | 35.32 | $35.58 | 372500 |
| 2023-02-07 | 35.24 | $35.38 | 482900 |
| 2023-02-06 | 35.17 | $34.98 | 575800 |
| 2023-02-03 | 35.15 | $36.00 | 671900 |
| 2023-02-02 | 35.01 | $37.27 | 860215 |
| 2023-02-01 | 34.83 | $36.90 | 724600 |
| 2023-01-31 | 34.65 | $36.39 | 390700 |
| 2023-01-30 | 34.47 | $35.40 | 557100 |
| 2023-01-27 | 34.38 | $35.81 | 522740 |
| 2023-01-26 | 34.21 | $35.57 | 236700 |
| 2023-01-25 | 34.12 | $34.96 | 275840 |
| 2023-01-24 | 34.06 | $34.59 | 382909 |
| 2023-01-23 | 34.00 | $35.13 | 393041 |
| 2023-01-20 | 33.93 | $34.85 | 356540 |
| 2023-01-19 | 33.86 | $34.00 | 234238 |
| 2023-01-18 | 33.83 | $34.03 | 304306 |
| 2023-01-17 | 33.81 | $34.41 | 305539 |
| 2023-01-13 | 33.78 | $34.96 | 345700 |
| 2023-01-12 | 33.80 | $35.29 | 278141 |
| 2023-01-11 | 33.81 | $34.99 | 284011 |
| 2023-01-10 | 33.81 | $33.87 | 396000 |
| 2023-01-09 | 33.85 | $34.07 | 198600 |
| 2023-01-06 | 33.90 | $34.46 | 356100 |
| 2023-01-05 | 33.91 | $33.21 | 325835 |
| 2023-01-04 | 33.95 | $33.74 | 314800 |
| 2023-01-03 | 34.02 | $33.19 | 380639 |
| 2022-12-30 | 34.15 | $32.96 | 413700 |
| 2022-12-29 | 34.29 | $33.42 | 283800 |
| 2022-12-28 | 34.42 | $32.48 | 352539 |
| 2022-12-27 | 34.56 | $33.82 | 328400 |
| 2022-12-23 | 34.62 | $33.70 | 218231 |
| 2022-12-22 | 34.74 | $33.46 | 233400 |
| 2022-12-21 | 34.85 | $33.72 | 465400 |
| 2022-12-20 | 34.97 | $33.48 | 357100 |
| 2022-12-19 | 35.08 | $33.31 | 307600 |
| 2022-12-16 | 35.19 | $33.56 | 900344 |
| 2022-12-15 | 35.28 | $33.93 | 366618 |
| 2022-12-14 | 35.34 | $35.43 | 479100 |
| 2022-12-13 | 35.36 | $35.39 | 462800 |
| 2022-12-12 | 35.36 | $35.04 | 294700 |
| 2022-12-09 | 35.39 | $34.65 | 250411 |
| 2022-12-08 | 35.44 | $34.99 | 287900 |
| 2022-12-07 | 35.38 | $34.63 | 283508 |
| 2022-12-06 | 35.37 | $34.14 | 522400 |
| 2022-12-05 | 35.37 | $35.19 | 344800 |
| 2022-12-02 | 35.25 | $35.71 | 464200 |
| 2022-12-01 | 35.05 | $35.84 | 330915 |
| 2022-11-30 | 34.85 | $35.88 | 616600 |
| 2022-11-29 | 34.72 | $35.41 | 296400 |
| 2022-11-28 | 34.64 | $34.86 | 429914 |
| 2022-11-25 | 34.60 | $36.17 | 206849 |
| 2022-11-23 | 34.48 | $35.75 | 328900 |
| 2022-11-22 | 34.37 | $36.08 | 414929 |
| 2022-11-21 | 34.25 | $35.70 | 367034 |
| 2022-11-18 | 34.11 | $35.51 | 438500 |
| 2022-11-17 | 33.97 | $35.21 | 407015 |
| 2022-11-16 | 33.81 | $35.27 | 278011 |
| 2022-11-15 | 33.66 | $35.70 | 384200 |
| 2022-11-14 | 33.53 | $35.42 | 363130 |
| 2022-11-11 | 33.39 | $35.65 | 425305 |
| 2022-11-10 | 33.22 | $35.73 | 704309 |
| 2022-11-09 | 33.11 | $33.78 | 405600 |
| 2022-11-08 | 33.05 | $34.34 | 673636 |
| 2022-11-07 | 32.95 | $34.12 | 480900 |
| 2022-11-04 | 32.83 | $32.88 | 545900 |
| 2022-11-03 | 32.76 | $31.61 | 707100 |
| 2022-11-02 | 32.76 | $31.94 | 830723 |
| 2022-11-01 | 32.76 | $33.36 | 611221 |
| 2022-10-31 | 32.68 | $33.70 | 564005 |
| 2022-10-28 | 32.54 | $34.11 | 428100 |
| 2022-10-27 | 32.33 | $33.67 | 591317 |
| 2022-10-26 | 32.14 | $33.65 | 352400 |
| 2022-10-25 | 31.99 | $33.67 | 493600 |
| 2022-10-24 | 31.83 | $32.78 | 306400 |
| 2022-10-21 | 31.72 | $32.84 | 559404 |
| 2022-10-20 | 31.65 | $31.97 | 715211 |
| 2022-10-19 | 31.64 | $32.37 | 398723 |
| 2022-10-18 | 31.61 | $32.95 | 652700 |
| 2022-10-17 | 31.56 | $32.59 | 706400 |
| 2022-10-14 | 31.61 | $32.33 | 820600 |
| 2022-10-13 | 31.63 | $33.53 | 682600 |
| 2022-10-12 | 31.61 | $32.50 | 507400 |
| 2022-10-11 | 31.71 | $32.35 | 532614 |
| 2022-10-10 | 31.84 | $31.74 | 281138 |
| 2022-10-07 | 32.06 | $31.48 | 693621 |
| 2022-10-06 | 32.28 | $31.62 | 666113 |
| 2022-10-05 | 32.45 | $32.03 | 612704 |
| 2022-10-04 | 32.61 | $31.81 | 465100 |
| 2022-10-03 | 32.77 | $30.82 | 565525 |
| 2022-09-30 | 32.99 | $29.97 | 1.3M |
| 2022-09-29 | 33.27 | $29.78 | 1.1M |
| 2022-09-28 | 33.55 | $30.67 | 697500 |
| 2022-09-27 | 33.81 | $30.51 | 738400 |
| 2022-09-26 | 34.10 | $30.49 | 751600 |
| 2022-09-23 | 34.41 | $31.47 | 654200 |
| 2022-09-22 | 34.73 | $31.73 | 609747 |
| 2022-09-21 | 35.00 | $31.74 | 508000 |
| 2022-09-20 | 35.25 | $32.07 | 689700 |
| 2022-09-19 | 35.47 | $33.55 | 463300 |
| 2022-09-16 | 35.68 | $32.77 | 1.3M |
| 2022-09-15 | 35.94 | $33.06 | 498648 |
| 2022-09-14 | 36.18 | $34.57 | 669600 |
| 2022-09-13 | 36.34 | $34.83 | 527800 |
| 2022-09-12 | 36.50 | $36.22 | 516222 |
| 2022-09-09 | 36.58 | $35.86 | 731823 |
| 2022-09-08 | 36.65 | $34.99 | 897874 |
| 2022-09-07 | 36.75 | $35.19 | 517986 |
| 2022-09-06 | 36.79 | $35.13 | 344400 |
| 2022-09-02 | 36.85 | $35.12 | 435319 |
| 2022-09-01 | 36.91 | $35.58 | 349705 |
| 2022-08-31 | 36.94 | $35.52 | 742800 |
| 2022-08-30 | 37.06 | $35.79 | 370500 |
| 2022-08-29 | 37.16 | $36.28 | 359814 |
| 2022-08-26 | 37.26 | $36.67 | 233913 |
| 2022-08-25 | 37.31 | $37.92 | 240720 |
| 2022-08-24 | 37.29 | $37.08 | 369448 |
| 2022-08-23 | 37.27 | $36.70 | 251611 |
| 2022-08-22 | 37.25 | $36.57 | 363900 |
| 2022-08-19 | 37.25 | $37.72 | 335419 |
| 2022-08-18 | 37.19 | $38.04 | 222311 |
| 2022-08-17 | 37.15 | $37.78 | 261812 |
| 2022-08-16 | 37.07 | $37.87 | 295800 |
| 2022-08-15 | 36.95 | $37.96 | 346935 |
| 2022-08-12 | 36.77 | $37.77 | 309200 |
| 2022-08-11 | 36.60 | $37.40 | 504200 |
| 2022-08-10 | 36.45 | $36.95 | 424124 |
| 2022-08-09 | 36.40 | $35.93 | 813134 |
| 2022-08-08 | 36.39 | $36.27 | 418806 |
| 2022-08-05 | 36.41 | $36.47 | 383700 |
| 2022-08-04 | 36.46 | $36.20 | 751800 |
| 2022-08-03 | 36.52 | $37.76 | 527456 |
| 2022-08-02 | 36.50 | $37.77 | 677543 |
| 2022-08-01 | 36.50 | $38.27 | 395900 |
| 2022-07-29 | 36.47 | $37.75 | 517407 |
| 2022-07-28 | 36.46 | $37.46 | 332300 |
| 2022-07-27 | 36.44 | $36.67 | 575000 |
| 2022-07-26 | 36.47 | $36.39 | 465567 |
| 2022-07-25 | 36.55 | $36.62 | 632542 |
| 2022-07-22 | 36.64 | $36.56 | 560721 |
| 2022-07-21 | 36.66 | $37.12 | 603827 |
| 2022-07-20 | 36.64 | $36.20 | 986400 |
| 2022-07-19 | 36.67 | $35.43 | 1.7M |
| 2022-07-18 | 36.71 | $34.41 | 389600 |
| 2022-07-15 | 36.80 | $34.45 | 653736 |
| 2022-07-14 | 36.95 | $34.38 | 480600 |
| 2022-07-13 | 37.10 | $35.85 | 909500 |
| 2022-07-12 | 37.16 | $35.79 | 588100 |
| 2022-07-11 | 37.31 | $36.68 | 366747 |
| 2022-07-08 | 37.46 | $37.51 | 440500 |
| 2022-07-07 | 37.61 | $37.35 | 680300 |
| 2022-07-06 | 37.81 | $37.39 | 685539 |
| 2022-07-05 | 38.01 | $37.68 | 541935 |
| 2022-07-01 | 38.17 | $37.80 | 482800 |
| 2022-06-30 | 38.36 | $37.38 | 406930 |
| 2022-06-29 | 38.56 | $37.21 | 399524 |
| 2022-06-28 | 38.76 | $37.23 | 766900 |
| 2022-06-27 | 38.99 | $37.92 | 571221 |
| 2022-06-24 | 39.13 | $38.41 | 721500 |
| 2022-06-23 | 39.22 | $37.05 | 432000 |
| 2022-06-22 | 39.35 | $36.66 | 669046 |
| 2022-06-21 | 39.49 | $36.90 | 642446 |
| 2022-06-17 | 39.57 | $36.15 | 1.1M |
| 2022-06-16 | 39.68 | $36.22 | 639600 |
| 2022-06-15 | 39.76 | $37.45 | 639400 |
| 2022-06-14 | 39.82 | $37.35 | 687404 |
| 2022-06-13 | 39.83 | $36.97 | 556300 |
| 2022-06-10 | 39.86 | $38.86 | 514800 |
| 2022-06-09 | 39.73 | $39.75 | 565300 |
| 2022-06-08 | 39.58 | $40.40 | 352619 |
| 2022-06-07 | 39.42 | $41.36 | 505300 |
| 2022-06-06 | 39.24 | $41.35 | 666723 |
| 2022-06-03 | 39.12 | $40.95 | 551305 |
| 2022-06-02 | 39.06 | $41.62 | 384400 |
| 2022-06-01 | 39.11 | $41.31 | 461600 |
| 2022-05-31 | 39.17 | $41.22 | 927439 |
| 2022-05-27 | 39.18 | $41.80 | 311714 |
| 2022-05-26 | 39.25 | $40.73 | 393300 |
| 2022-05-25 | 39.44 | $40.27 | 366004 |
| 2022-05-24 | 39.61 | $39.77 | 542900 |
| 2022-05-23 | 39.81 | $39.30 | 413500 |
| 2022-05-20 | 40.05 | $38.60 | 699913 |
| 2022-05-19 | 40.33 | $38.23 | 778338 |
| 2022-05-18 | 40.66 | $37.89 | 855529 |
| 2022-05-17 | 41.04 | $38.72 | 600651 |
| 2022-05-16 | 41.35 | $37.46 | 551300 |
| 2022-05-13 | 41.68 | $37.66 | 770721 |
| 2022-05-12 | 42.03 | $36.24 | 878000 |
| 2022-05-11 | 42.40 | $36.76 | 580300 |
| 2022-05-10 | 42.75 | $37.08 | 792138 |
| 2022-05-09 | 43.07 | $37.77 | 629500 |
| 2022-05-06 | 43.34 | $39.00 | 967900 |
| 2022-05-05 | 43.51 | $39.74 | 812888 |
| 2022-05-04 | 43.61 | $42.60 | 610217 |
| 2022-05-03 | 43.56 | $42.49 | 606443 |
| 2022-05-02 | 43.55 | $41.57 | 828300 |
| 2022-04-29 | 43.56 | $43.20 | 780043 |
| 2022-04-28 | 43.45 | $44.51 | 548992 |
| 2022-04-27 | 43.31 | $43.61 | 543800 |
| 2022-04-26 | 43.24 | $43.67 | 570921 |
| 2022-04-25 | 43.11 | $44.25 | 631528 |
| 2022-04-22 | 42.96 | $44.11 | 489953 |
| 2022-04-21 | 42.81 | $44.87 | 931936 |
| 2022-04-20 | 42.61 | $45.44 | 416448 |
| 2022-04-19 | 42.39 | $45.01 | 630549 |
| 2022-04-18 | 42.21 | $44.05 | 454400 |
| 2022-04-14 | 42.06 | $44.59 | 453645 |
| 2022-04-13 | 41.92 | $43.77 | 437341 |
| 2022-04-12 | 41.78 | $43.68 | 532700 |
| 2022-04-11 | 41.68 | $43.37 | 423011 |
| 2022-04-08 | 41.62 | $43.21 | 487830 |
| 2022-04-07 | 41.59 | $42.36 | 661715 |
| 2022-04-06 | 41.60 | $41.92 | 541342 |
| 2022-04-05 | 41.57 | $41.57 | 416412 |
| 2022-04-04 | 41.53 | $42.16 | 420547 |
| 2022-04-01 | 41.49 | $41.82 | 573832 |
| 2022-03-31 | 41.42 | $41.12 | 558500 |
| 2022-03-30 | 41.36 | $41.69 | 770300 |
| 2022-03-29 | 41.25 | $42.04 | 653000 |
| 2022-03-28 | 41.11 | $41.24 | 237809 |
| 2022-03-25 | 41.04 | $41.24 | 342100 |
| 2022-03-24 | 40.94 | $40.95 | 550824 |
| 2022-03-23 | 40.78 | $41.00 | 560233 |
| 2022-03-22 | 40.58 | $41.00 | 838100 |
| 2022-03-21 | 40.44 | $41.40 | 636700 |
| 2022-03-18 | 40.29 | $41.08 | 1.2M |
| 2022-03-17 | 40.17 | $41.73 | 463002 |
| 2022-03-16 | 40.01 | $41.07 | 721600 |
| 2022-03-15 | 39.85 | $41.61 | 491017 |
| 2022-03-14 | 39.63 | $42.27 | 578104 |
| 2022-03-11 | 39.39 | $42.58 | 1.1M |
| 2022-03-10 | 39.15 | $42.44 | 754100 |
| 2022-03-09 | 38.96 | $41.34 | 655100 |
| 2022-03-08 | 38.81 | $40.77 | 601405 |
| 2022-03-07 | 38.65 | $41.48 | 802401 |
| 2022-03-04 | 38.44 | $40.40 | 348700 |
| 2022-03-03 | 38.28 | $39.77 | 348800 |
| 2022-03-02 | 38.11 | $39.64 | 553700 |
| 2022-03-01 | 37.94 | $39.26 | 538330 |
| 2022-02-28 | 37.80 | $39.70 | 1.1M |
| 2022-02-25 | 37.63 | $39.38 | 658343 |
| 2022-02-24 | 37.43 | $37.60 | 527545 |
| 2022-02-23 | 37.32 | $37.00 | 458500 |
| 2022-02-22 | 37.27 | $38.22 | 314500 |
| 2022-02-18 | 37.19 | $38.54 | 530646 |
| 2022-02-17 | 37.07 | $38.60 | 548809 |
| 2022-02-16 | 36.96 | $38.47 | 386745 |
| 2022-02-15 | 36.92 | $37.87 | 314600 |
| 2022-02-14 | 36.93 | $37.18 | 565600 |
| 2022-02-11 | 37.03 | $37.47 | 410730 |
| 2022-02-10 | 37.19 | $37.77 | 378929 |
| 2022-02-09 | 37.30 | $38.75 | 477200 |
| 2022-02-08 | 37.36 | $38.38 | 565203 |
| 2022-02-07 | 37.39 | $37.61 | 541400 |
| 2022-02-04 | 37.45 | $37.23 | 526900 |
| 2022-02-03 | 37.54 | $37.14 | 1.4M |
| 2022-02-02 | 37.66 | $36.39 | 954046 |
| 2022-02-01 | 37.85 | $36.19 | 541900 |
| 2022-01-31 | 38.03 | $36.54 | 874122 |
| 2022-01-28 | 38.22 | $36.27 | 899901 |
| 2022-01-27 | 38.43 | $35.28 | 366600 |
| 2022-01-26 | 38.68 | $35.50 | 504500 |
| 2022-01-25 | 38.90 | $35.93 | 483200 |
| 2022-01-24 | 39.07 | $36.63 | 958936 |
| 2022-01-21 | 39.18 | $36.18 | 939811 |
| 2022-01-20 | 39.32 | $36.50 | 865913 |
| 2022-01-19 | 39.42 | $37.54 | 566400 |
| 2022-01-18 | 39.46 | $38.04 | 476477 |
| 2022-01-14 | 39.51 | $39.30 | 565000 |
| 2022-01-13 | 39.51 | $40.57 | 440312 |
| 2022-01-12 | 39.44 | $40.08 | 365603 |
| 2022-01-11 | 39.37 | $39.96 | 683900 |
| 2022-01-10 | 39.37 | $38.92 | 363317 |
| 2022-01-07 | 39.37 | $38.88 | 515700 |
| 2022-01-06 | 39.37 | $39.04 | 302700 |
| 2022-01-05 | 39.38 | $39.36 | 428003 |
| 2022-01-04 | 39.37 | $40.25 | 314600 |
| 2022-01-03 | 39.28 | $39.85 | 717900 |
| 2021-12-31 | 39.18 | $40.36 | 241902 |
| 2021-12-30 | 39.04 | $40.39 | 265944 |
| 2021-12-29 | 38.87 | $40.34 | 328289 |
| 2021-12-28 | 38.74 | $39.81 | 304000 |
| 2021-12-27 | 38.68 | $39.40 | 413646 |
| 2021-12-23 | 38.63 | $38.73 | 369500 |
| 2021-12-22 | 38.66 | $39.03 | 383301 |
| 2021-12-21 | 38.67 | $38.59 | 417543 |
| 2021-12-20 | 38.74 | $38.22 | 471227 |
| 2021-12-17 | 38.83 | $39.21 | 1.7M |
| 2021-12-16 | 38.90 | $39.17 | 632046 |
| 2021-12-15 | 38.98 | $39.15 | 659314 |
| 2021-12-14 | 39.03 | $38.81 | 471400 |
| 2021-12-13 | 39.04 | $39.85 | 791812 |
| 2021-12-10 | 38.96 | $39.04 | 351800 |
| 2021-12-09 | 38.92 | $38.78 | 304000 |
| 2021-12-08 | 38.90 | $39.20 | 261000 |
| 2021-12-07 | 38.90 | $39.16 | 374927 |
| 2021-12-06 | 38.92 | $38.60 | 479713 |
| 2021-12-03 | 38.93 | $37.81 | 389600 |
| 2021-12-02 | 39.01 | $37.58 | 927149 |
| 2021-12-01 | 39.10 | $36.90 | 667811 |
| 2021-11-30 | 39.14 | $37.77 | 772614 |
| 2021-11-29 | 39.15 | $38.50 | 608300 |
| 2021-11-26 | 39.09 | $38.45 | 291900 |
| 2021-11-24 | 39.06 | $39.41 | 268600 |
| 2021-11-23 | 38.96 | $39.27 | 292723 |
| 2021-11-22 | 38.91 | $39.87 | 395800 |
| 2021-11-19 | 38.86 | $39.99 | 1.0M |
| 2021-11-18 | 38.78 | $40.61 | 600414 |
| 2021-11-17 | 38.61 | $40.80 | 837223 |
| 2021-11-16 | 38.41 | $40.14 | 819100 |
| 2021-11-15 | 38.24 | $39.14 | 438900 |
| 2021-11-12 | 38.13 | $38.23 | 271830 |
| 2021-11-11 | 38.08 | $38.14 | 415200 |
| 2021-11-10 | 38.06 | $38.42 | 294500 |
| 2021-11-09 | 37.99 | $39.20 | 236548 |
| 2021-11-08 | 37.87 | $39.49 | 400109 |
| 2021-11-05 | 37.74 | $38.93 | 548012 |
| 2021-11-04 | 37.60 | $39.30 | 672300 |
| 2021-11-03 | 37.43 | $39.40 | 773631 |
| 2021-11-02 | 37.23 | $37.67 | 283300 |
| 2021-11-01 | 37.09 | $37.99 | 376900 |
| 2021-10-29 | 36.96 | $37.33 | 491818 |
| 2021-10-28 | 36.86 | $37.86 | 302100 |
| 2021-10-27 | 36.75 | $37.44 | 285943 |
| 2021-10-26 | 36.69 | $38.27 | 483040 |
| 2021-10-25 | 36.57 | $38.89 | 537932 |
| 2021-10-22 | 36.46 | $38.36 | 526120 |
| 2021-10-21 | 36.38 | $37.11 | 240611 |
| 2021-10-20 | 36.39 | $36.97 | 309116 |
| 2021-10-19 | 36.39 | $36.63 | 309616 |
| 2021-10-18 | 36.38 | $37.06 | 220600 |
| 2021-10-15 | 36.37 | $37.17 | 390142 |
| 2021-10-14 | 36.38 | $37.66 | 332320 |
| 2021-10-13 | 36.35 | $37.12 | 244800 |
| 2021-10-12 | 36.34 | $36.80 | 317212 |
| 2021-10-11 | 36.32 | $36.80 | 349100 |
| 2021-10-08 | 36.32 | $36.13 | 378100 |
| 2021-10-07 | 36.34 | $35.97 | 464734 |
| 2021-10-06 | 36.38 | $35.27 | 671938 |
| 2021-10-05 | 36.48 | $35.06 | 716700 |
| 2021-10-04 | 36.61 | $35.24 | 446700 |
| 2021-10-01 | 36.76 | $35.34 | 710032 |
| 2021-09-30 | 36.90 | $35.68 | 778800 |
| 2021-09-29 | 37.00 | $36.29 | 454000 |
| 2021-09-28 | 37.02 | $35.88 | 418300 |
| 2021-09-27 | 37.06 | $36.57 | 351200 |
| 2021-09-24 | 37.04 | $36.90 | 489134 |
| 2021-09-23 | 36.96 | $37.22 | 476707 |
| 2021-09-22 | 36.88 | $36.94 | 813800 |
| 2021-09-21 | 36.85 | $36.58 | 1.4M |
| 2021-09-20 | 36.85 | $36.79 | 881714 |
| 2021-09-17 | 36.85 | $37.31 | 1.6M |
| 2021-09-16 | 36.80 | $37.05 | 465617 |
| 2021-09-15 | 36.78 | $36.92 | 696100 |
| 2021-09-14 | 36.77 | $36.50 | 340200 |
| 2021-09-13 | 36.80 | $36.74 | 378400 |
| 2021-09-10 | 36.80 | $36.57 | 432000 |
| 2021-09-09 | 36.82 | $36.76 | 390742 |
| 2021-09-08 | 36.85 | $37.22 | 555540 |
| 2021-09-07 | 36.85 | $37.68 | 766700 |
| 2021-09-03 | 36.81 | $38.31 | 651400 |
| 2021-09-02 | 36.74 | $38.14 | 834700 |
| 2021-09-01 | 36.69 | $37.55 | 980717 |
| 2021-08-31 | 36.59 | $36.78 | 1.2M |
| 2021-08-30 | 36.60 | $36.74 | 489733 |
| 2021-08-27 | 36.63 | $36.15 | 609318 |
| 2021-08-26 | 36.71 | $35.20 | 582446 |
| 2021-08-25 | 36.84 | $35.69 | 482200 |
| 2021-08-24 | 36.92 | $36.32 | 332100 |
| 2021-08-23 | 36.98 | $36.59 | 559200 |
| 2021-08-20 | 37.01 | $36.74 | 304202 |
| 2021-08-19 | 37.03 | $36.40 | 292047 |
| 2021-08-18 | 37.02 | $36.56 | 475600 |
| 2021-08-17 | 37.02 | $36.85 | 268500 |
| 2021-08-16 | 37.00 | $36.95 | 309733 |
| 2021-08-13 | 36.95 | $36.80 | 322504 |
| 2021-08-12 | 36.99 | $36.93 | 273800 |
| 2021-08-11 | 37.03 | $37.47 | 598915 |
| 2021-08-10 | 37.05 | $37.05 | 384031 |
| 2021-08-09 | 37.07 | $37.04 | 738000 |
| 2021-08-06 | 37.11 | $36.94 | 474300 |
| 2021-08-05 | 37.17 | $37.01 | 1.2M |
| 2021-08-04 | 37.19 | $35.60 | 685715 |
| 2021-08-03 | 37.31 | $36.92 | 524000 |
| 2021-08-02 | 37.30 | $37.34 | 494700 |
| 2021-07-30 | 37.26 | $37.71 | 570100 |
| 2021-07-29 | 37.17 | $37.80 | 272518 |
| 2021-07-28 | 37.08 | $37.31 | 414600 |
| 2021-07-27 | 37.00 | $37.63 | 503800 |
| 2021-07-26 | 36.90 | $37.20 | 375800 |
| 2021-07-23 | 36.83 | $37.03 | 536300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
21.46
2026-07-20
Close Price
$21.26
Vol: 1.9M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.45
Average
30.69
Maximum
43.51
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 21.46 | $21.26 | 1.9M |
| 2026-07-17 | 21.48 | $21.80 | 2.5M |
| 2026-07-16 | 21.45 | $22.15 | 3.3M |
| 2026-07-15 | 21.38 | $21.81 | 2.9M |
| 2026-07-14 | 21.33 | $21.72 | 1.3M |
| 2026-07-13 | 21.29 | $21.45 | 1.8M |
| 2026-07-10 | 21.27 | $21.27 | 1.4M |
| 2026-07-09 | 21.27 | $20.90 | 2.0M |
| 2026-07-08 | 21.31 | $20.98 | 2.4M |
| 2026-07-07 | 21.35 | $21.83 | 2.2M |
| 2026-07-06 | 21.30 | $21.60 | 1.5M |
| 2026-07-02 | 21.26 | $21.49 | 1.8M |
| 2026-07-01 | 21.24 | $21.29 | 2.3M |
| 2026-06-30 | 21.24 | $21.28 | 3.2M |
| 2026-06-29 | 21.23 | $21.66 | 3.3M |
| 2026-06-26 | 21.19 | $21.91 | 3.8M |
| 2026-06-25 | 21.11 | $21.88 | 2.4M |
| 2026-06-24 | 21.03 | $21.68 | 3.0M |
| 2026-06-23 | 20.96 | $21.17 | 2.8M |
| 2026-06-22 | 20.94 | $20.91 | 3.3M |
| 2026-06-18 | 20.94 | $20.98 | 3.7M |
| 2026-06-17 | 20.94 | $20.73 | 2.7M |
| 2026-06-16 | 20.96 | $21.32 | 2.7M |
| 2026-06-15 | 20.92 | $21.54 | 2.6M |
| 2026-06-12 | 20.85 | $21.92 | 2.8M |
| 2026-06-11 | 20.74 | $20.86 | 2.6M |
| 2026-06-10 | 20.73 | $20.69 | 2.2M |
| 2026-06-09 | 20.73 | $20.98 | 2.4M |
| 2026-06-08 | 20.71 | $20.78 | 2.0M |
| 2026-06-05 | 20.70 | $20.97 | 2.3M |
| 2026-06-04 | 20.67 | $21.02 | 2.5M |
| 2026-06-03 | 20.64 | $20.93 | 2.1M |
| 2026-06-02 | 20.60 | $20.90 | 2.2M |
| 2026-06-01 | 20.57 | $20.54 | 2.7M |
| 2026-05-29 | 20.58 | $20.89 | 5.2M |
| 2026-05-28 | 20.54 | $21.11 | 2.9M |
| 2026-05-27 | 20.48 | $20.75 | 2.1M |
| 2026-05-26 | 20.46 | $20.51 | 2.2M |
| 2026-05-22 | 20.45 | $20.36 | 2.5M |
| 2026-05-21 | 20.46 | $20.39 | 2.9M |
| 2026-05-20 | 20.47 | $20.23 | 3.3M |
| 2026-05-19 | 20.49 | $19.97 | 3.3M |
| 2026-05-18 | 20.55 | $19.85 | 2.1M |
| 2026-05-15 | 20.62 | $19.82 | 3.5M |
| 2026-05-14 | 20.71 | $20.22 | 2.6M |
| 2026-05-13 | 20.76 | $20.02 | 3.6M |
| 2026-05-12 | 20.83 | $20.34 | 2.9M |
| 2026-05-11 | 20.89 | $20.31 | 2.2M |
| 2026-05-08 | 20.95 | $20.42 | 3.0M |
| 2026-05-07 | 21.00 | $20.41 | 3.9M |
| 2026-05-06 | 21.07 | $21.19 | 2.2M |
| 2026-05-05 | 21.05 | $20.70 | 1.9M |
| 2026-05-04 | 21.09 | $20.61 | 2.5M |
| 2026-05-01 | 21.14 | $20.95 | 1.9M |
| 2026-04-30 | 21.16 | $21.21 | 2.9M |
| 2026-04-29 | 21.15 | $21.22 | 2.0M |
| 2026-04-28 | 21.15 | $21.47 | 2.0M |
| 2026-04-27 | 21.11 | $21.38 | 2.0M |
| 2026-04-24 | 21.09 | $21.33 | 1.7M |
| 2026-04-23 | 21.06 | $21.30 | 2.3M |
| 2026-04-22 | 21.03 | $20.95 | 1.7M |
| 2026-04-21 | 21.04 | $21.20 | 2.0M |
| 2026-04-20 | 21.03 | $21.41 | 1.6M |
| 2026-04-17 | 20.99 | $21.32 | 2.3M |
| 2026-04-16 | 20.95 | $21.03 | 2.0M |
| 2026-04-15 | 20.94 | $20.82 | 2.3M |
| 2026-04-14 | 20.96 | $21.29 | 1.6M |
| 2026-04-13 | 20.92 | $21.46 | 1.9M |
| 2026-04-10 | 20.86 | $21.20 | 1.8M |
| 2026-04-09 | 20.83 | $21.35 | 2.0M |
| 2026-04-08 | 20.77 | $21.27 | 2.8M |
| 2026-04-07 | 20.72 | $20.92 | 1.9M |
| 2026-04-06 | 20.70 | $20.79 | 2.2M |
| 2026-04-02 | 20.69 | $21.10 | 1.7M |
| 2026-04-01 | 20.65 | $20.86 | 2.1M |
| 2026-03-31 | 20.63 | $20.62 | 2.5M |
| 2026-03-30 | 20.63 | $20.60 | 2.3M |
| 2026-03-27 | 20.63 | $20.31 | 1.9M |
| 2026-03-26 | 20.66 | $20.15 | 2.0M |
| 2026-03-25 | 20.72 | $20.13 | 2.4M |
| 2026-03-24 | 20.78 | $20.25 | 2.1M |
| 2026-03-23 | 20.84 | $20.08 | 2.8M |
| 2026-03-20 | 20.92 | $19.50 | 6.0M |
| 2026-03-19 | 21.07 | $19.90 | 3.3M |
| 2026-03-18 | 21.19 | $20.22 | 2.8M |
| 2026-03-17 | 21.29 | $20.37 | 3.7M |
| 2026-03-16 | 21.39 | $20.30 | 4.7M |
| 2026-03-13 | 21.50 | $20.18 | 3.9M |
| 2026-03-12 | 21.64 | $20.06 | 4.1M |
| 2026-03-11 | 21.81 | $20.64 | 3.6M |
| 2026-03-10 | 21.93 | $20.76 | 3.0M |
| 2026-03-09 | 22.05 | $21.10 | 4.1M |
| 2026-03-06 | 22.15 | $21.55 | 3.3M |
| 2026-03-05 | 22.22 | $21.92 | 2.9M |
| 2026-03-04 | 22.25 | $22.35 | 3.8M |
| 2026-03-03 | 22.24 | $21.75 | 3.5M |
| 2026-03-02 | 22.29 | $21.64 | 3.7M |
| 2026-02-27 | 22.36 | $21.49 | 4.3M |
| 2026-02-26 | 22.45 | $21.52 | 4.0M |
| 2026-02-25 | 22.55 | $21.33 | 3.6M |
| 2026-02-24 | 22.67 | $21.52 | 3.6M |
| 2026-02-23 | 22.80 | $21.95 | 2.9M |
| 2026-02-20 | 22.88 | $22.66 | 3.3M |
| 2026-02-19 | 22.91 | $22.55 | 3.4M |
| 2026-02-18 | 22.95 | $23.50 | 3.0M |
| 2026-02-17 | 22.89 | $23.65 | 4.0M |
| 2026-02-13 | 22.81 | $23.60 | 4.9M |
| 2026-02-12 | 22.72 | $22.49 | 3.9M |
| 2026-02-11 | 22.75 | $22.36 | 3.3M |
| 2026-02-10 | 22.79 | $22.43 | 3.2M |
| 2026-02-09 | 22.83 | $22.40 | 2.5M |
| 2026-02-06 | 22.87 | $22.46 | 3.1M |
| 2026-02-05 | 22.92 | $22.52 | 3.2M |
| 2026-02-04 | 22.96 | $22.77 | 4.7M |
| 2026-02-03 | 22.98 | $22.55 | 3.5M |
| 2026-02-02 | 23.02 | $22.57 | 4.0M |
| 2026-01-30 | 23.07 | $22.74 | 16.0M |
| 2026-01-29 | 23.11 | $22.60 | 4.9M |
| 2026-01-28 | 23.16 | $22.49 | 4.3M |
| 2026-01-27 | 23.23 | $23.08 | 3.2M |
| 2026-01-26 | 23.24 | $23.40 | 2.9M |
| 2026-01-23 | 23.23 | $24.00 | 1.8M |
| 2026-01-22 | 23.15 | $23.90 | 2.1M |
| 2026-01-21 | 23.07 | $24.56 | 2.1M |
| 2026-01-20 | 22.91 | $24.29 | 1.6M |
| 2026-01-16 | 22.77 | $24.65 | 1.7M |
| 2026-01-15 | 22.57 | $24.11 | 1.7M |
| 2026-01-14 | 22.40 | $24.06 | 2.3M |
| 2026-01-13 | 22.23 | $23.06 | 1.4M |
| 2026-01-12 | 22.14 | $23.19 | 1.5M |
| 2026-01-09 | 22.03 | $23.45 | 2.2M |
| 2026-01-08 | 21.88 | $22.44 | 1.5M |
| 2026-01-07 | 21.82 | $21.66 | 2.0M |
| 2026-01-06 | 21.84 | $21.82 | 3.0M |
| 2026-01-05 | 21.84 | $22.24 | 2.3M |
| 2026-01-02 | 21.80 | $21.61 | 1.5M |
| 2025-12-31 | 21.82 | $21.65 | 1.4M |
| 2025-12-30 | 21.84 | $21.74 | 874500 |
| 2025-12-29 | 21.85 | $21.68 | 1.0M |
| 2025-12-26 | 21.87 | $21.78 | 879800 |
| 2025-12-24 | 21.88 | $21.84 | 926322 |
| 2025-12-23 | 21.88 | $21.70 | 1.9M |
| 2025-12-22 | 21.90 | $21.45 | 1.8M |
| 2025-12-19 | 21.95 | $21.78 | 3.2M |
| 2025-12-18 | 21.97 | $21.78 | 2.1M |
| 2025-12-17 | 21.99 | $22.46 | 2.0M |
| 2025-12-16 | 21.94 | $22.01 | 1.9M |
| 2025-12-15 | 21.93 | $22.03 | 1.9M |
| 2025-12-12 | 21.92 | $21.85 | 1.9M |
| 2025-12-11 | 21.93 | $22.01 | 1.8M |
| 2025-12-10 | 21.92 | $22.30 | 2.4M |
| 2025-12-09 | 21.88 | $21.51 | 1.4M |
| 2025-12-08 | 21.92 | $21.87 | 1.5M |
| 2025-12-05 | 21.92 | $21.51 | 1.3M |
| 2025-12-04 | 21.97 | $21.44 | 1.4M |
| 2025-12-03 | 22.02 | $21.29 | 1.2M |
| 2025-12-02 | 22.10 | $21.43 | 1.1M |
| 2025-12-01 | 22.17 | $21.63 | 1.0M |
| 2025-11-28 | 22.23 | $22.21 | 449400 |
| 2025-11-26 | 22.23 | $21.93 | 903748 |
| 2025-11-25 | 22.26 | $21.90 | 989300 |
| 2025-11-24 | 22.30 | $21.53 | 1.8M |
| 2025-11-21 | 22.38 | $21.92 | 1.2M |
| 2025-11-20 | 22.43 | $21.52 | 1.5M |
| 2025-11-19 | 22.53 | $21.30 | 1.4M |
| 2025-11-18 | 22.65 | $21.36 | 1.9M |
| 2025-11-17 | 22.79 | $21.48 | 2.1M |
| 2025-11-14 | 22.93 | $21.79 | 1.1M |
| 2025-11-13 | 23.05 | $22.12 | 1.2M |
| 2025-11-12 | 23.15 | $22.14 | 1.4M |
| 2025-11-11 | 23.25 | $22.38 | 1.3M |
| 2025-11-10 | 23.34 | $22.56 | 1.5M |
| 2025-11-07 | 23.43 | $23.03 | 1.5M |
| 2025-11-06 | 23.47 | $22.43 | 2.4M |
| 2025-11-05 | 23.58 | $22.08 | 2.0M |
| 2025-11-04 | 23.74 | $21.79 | 2.2M |
| 2025-11-03 | 23.94 | $21.78 | 2.5M |
| 2025-10-31 | 24.17 | $22.07 | 1.7M |
| 2025-10-30 | 24.39 | $22.53 | 1.2M |
| 2025-10-29 | 24.58 | $22.58 | 1.7M |
| 2025-10-28 | 24.79 | $23.28 | 1.2M |
| 2025-10-27 | 24.95 | $23.33 | 1.3M |
| 2025-10-24 | 25.12 | $23.30 | 1.5M |
| 2025-10-23 | 25.32 | $24.67 | 1.5M |
| 2025-10-22 | 25.38 | $24.33 | 1.3M |
| 2025-10-21 | 25.50 | $24.70 | 1.1M |
| 2025-10-20 | 25.58 | $24.57 | 1.6M |
| 2025-10-17 | 25.69 | $24.91 | 1.4M |
| 2025-10-16 | 25.77 | $24.79 | 2.0M |
| 2025-10-15 | 25.87 | $24.18 | 1.8M |
| 2025-10-14 | 26.05 | $24.18 | 3.7M |
| 2025-10-13 | 26.24 | $25.90 | 544032 |
| 2025-10-10 | 26.28 | $25.44 | 505579 |
| 2025-10-09 | 26.37 | $26.24 | 472300 |
| 2025-10-08 | 26.38 | $26.66 | 593716 |
| 2025-10-07 | 26.35 | $26.35 | 909700 |
| 2025-10-06 | 26.35 | $26.58 | 748300 |
| 2025-10-03 | 26.33 | $26.90 | 637718 |
| 2025-10-02 | 26.27 | $26.90 | 760200 |
| 2025-10-01 | 26.20 | $26.92 | 800100 |
| 2025-09-30 | 26.13 | $26.54 | 1.2M |
| 2025-09-29 | 26.09 | $26.35 | 663900 |
| 2025-09-26 | 26.06 | $26.45 | 813700 |
| 2025-09-25 | 26.02 | $25.94 | 907723 |
| 2025-09-24 | 26.03 | $26.19 | 1.1M |
| 2025-09-23 | 26.01 | $25.87 | 772700 |
| 2025-09-22 | 26.02 | $25.65 | 1.6M |
| 2025-09-19 | 26.06 | $25.71 | 2.7M |
| 2025-09-18 | 26.10 | $26.03 | 782700 |
| 2025-09-17 | 26.11 | $25.72 | 1.6M |
| 2025-09-16 | 26.15 | $25.94 | 1.3M |
| 2025-09-15 | 26.17 | $26.10 | 1.5M |
| 2025-09-12 | 26.18 | $26.30 | 816300 |
| 2025-09-11 | 26.16 | $26.77 | 1.2M |
| 2025-09-10 | 26.10 | $26.18 | 754024 |
| 2025-09-09 | 26.09 | $26.19 | 882231 |
| 2025-09-08 | 26.08 | $26.62 | 1.1M |
| 2025-09-05 | 26.02 | $26.75 | 778445 |
| 2025-09-04 | 25.95 | $26.30 | 804900 |
| 2025-09-03 | 25.91 | $25.74 | 937333 |
| 2025-09-02 | 25.93 | $25.81 | 866800 |
| 2025-08-29 | 25.94 | $26.28 | 1.0M |
| 2025-08-28 | 25.90 | $26.25 | 884200 |
| 2025-08-27 | 25.87 | $26.40 | 1.0M |
| 2025-08-26 | 25.81 | $26.47 | 1.1M |
| 2025-08-25 | 25.74 | $26.80 | 850745 |
| 2025-08-22 | 25.63 | $27.11 | 951349 |
| 2025-08-21 | 25.47 | $26.62 | 738648 |
| 2025-08-20 | 25.35 | $26.65 | 956534 |
| 2025-08-19 | 25.22 | $26.66 | 782039 |
| 2025-08-18 | 25.07 | $26.15 | 960719 |
| 2025-08-15 | 24.95 | $26.32 | 908900 |
| 2025-08-14 | 24.81 | $26.55 | 732500 |
| 2025-08-13 | 24.62 | $26.78 | 1.1M |
| 2025-08-12 | 24.40 | $26.25 | 1.0M |
| 2025-08-11 | 24.20 | $25.89 | 1.0M |
| 2025-08-08 | 24.03 | $26.05 | 1.2M |
| 2025-08-07 | 23.81 | $25.81 | 2.6M |
| 2025-08-06 | 23.60 | $23.84 | 1.2M |
| 2025-08-05 | 23.58 | $23.89 | 961525 |
| 2025-08-04 | 23.54 | $23.66 | 1.0M |
| 2025-08-01 | 23.53 | $23.42 | 1.2M |
| 2025-07-31 | 23.54 | $23.31 | 1.6M |
| 2025-07-30 | 23.57 | $23.56 | 1.2M |
| 2025-07-29 | 23.57 | $23.71 | 751220 |
| 2025-07-28 | 23.55 | $23.54 | 708510 |
| 2025-07-25 | 23.56 | $24.12 | 864900 |
| 2025-07-24 | 23.50 | $23.86 | 709943 |
| 2025-07-23 | 23.46 | $24.14 | 1.0M |
| 2025-07-22 | 23.39 | $24.35 | 747791 |
| 2025-07-21 | 23.28 | $23.55 | 831423 |
| 2025-07-18 | 23.26 | $23.56 | 1.2M |
| 2025-07-17 | 23.22 | $23.55 | 2.1M |
| 2025-07-16 | 23.19 | $23.68 | 1.2M |
| 2025-07-15 | 23.14 | $23.25 | 1.1M |
| 2025-07-14 | 23.13 | $23.39 | 707700 |
| 2025-07-11 | 23.10 | $23.50 | 790734 |
| 2025-07-10 | 23.06 | $23.53 | 1.1M |
| 2025-07-09 | 23.01 | $23.51 | 1.8M |
| 2025-07-08 | 22.96 | $23.08 | 1.3M |
| 2025-07-07 | 22.94 | $22.68 | 1.1M |
| 2025-07-03 | 22.97 | $23.10 | 721430 |
| 2025-07-02 | 22.96 | $23.17 | 1.3M |
| 2025-07-01 | 22.93 | $22.77 | 1.8M |
| 2025-06-30 | 22.95 | $22.18 | 1.3M |
| 2025-06-27 | 23.03 | $22.12 | 2.5M |
| 2025-06-26 | 23.13 | $22.68 | 1.0M |
| 2025-06-25 | 23.17 | $22.33 | 1.0M |
| 2025-06-24 | 23.26 | $22.87 | 1.5M |
| 2025-06-23 | 23.30 | $22.79 | 1.3M |
| 2025-06-20 | 23.36 | $22.60 | 1.6M |
| 2025-06-18 | 23.44 | $22.61 | 913226 |
| 2025-06-17 | 23.53 | $22.51 | 1.5M |
| 2025-06-16 | 23.63 | $22.93 | 1.1M |
| 2025-06-13 | 23.71 | $23.43 | 631111 |
| 2025-06-12 | 23.74 | $23.86 | 563130 |
| 2025-06-11 | 23.72 | $23.86 | 591700 |
| 2025-06-10 | 23.71 | $24.13 | 1.0M |
| 2025-06-09 | 23.66 | $23.79 | 765142 |
| 2025-06-06 | 23.65 | $23.46 | 610000 |
| 2025-06-05 | 23.67 | $23.43 | 576100 |
| 2025-06-04 | 23.70 | $23.48 | 939657 |
| 2025-06-03 | 23.72 | $23.32 | 1.1M |
| 2025-06-02 | 23.76 | $23.29 | 788506 |
| 2025-05-30 | 23.81 | $23.70 | 1.6M |
| 2025-05-29 | 23.82 | $23.78 | 717300 |
| 2025-05-28 | 23.83 | $23.39 | 1.2M |
| 2025-05-27 | 23.87 | $23.59 | 1.7M |
| 2025-05-23 | 23.90 | $23.31 | 569500 |
| 2025-05-22 | 23.97 | $23.34 | 657528 |
| 2025-05-21 | 24.03 | $23.28 | 658500 |
| 2025-05-20 | 24.11 | $23.91 | 690261 |
| 2025-05-19 | 24.13 | $24.04 | 1.0M |
| 2025-05-16 | 24.14 | $24.18 | 855659 |
| 2025-05-15 | 24.14 | $24.01 | 1.0M |
| 2025-05-14 | 24.15 | $23.66 | 866300 |
| 2025-05-13 | 24.20 | $23.90 | 1.1M |
| 2025-05-12 | 24.23 | $24.12 | 968200 |
| 2025-05-09 | 24.25 | $23.44 | 919237 |
| 2025-05-08 | 24.33 | $23.37 | 1.2M |
| 2025-05-07 | 24.43 | $23.47 | 1.7M |
| 2025-05-06 | 24.53 | $22.92 | 1.6M |
| 2025-05-05 | 24.70 | $23.20 | 1.7M |
| 2025-05-02 | 24.86 | $23.67 | 1.7M |
| 2025-05-01 | 24.99 | $23.59 | 2.4M |
| 2025-04-30 | 25.13 | $24.46 | 1.7M |
| 2025-04-29 | 25.21 | $24.52 | 771200 |
| 2025-04-28 | 25.28 | $24.63 | 789546 |
| 2025-04-25 | 25.35 | $24.45 | 708139 |
| 2025-04-24 | 25.44 | $24.77 | 915800 |
| 2025-04-23 | 25.51 | $24.78 | 692312 |
| 2025-04-22 | 25.59 | $24.92 | 662281 |
| 2025-04-21 | 25.66 | $24.63 | 671700 |
| 2025-04-17 | 25.77 | $25.28 | 770739 |
| 2025-04-16 | 25.82 | $25.06 | 916105 |
| 2025-04-15 | 25.90 | $24.96 | 779001 |
| 2025-04-14 | 26.00 | $24.98 | 806600 |
| 2025-04-11 | 26.10 | $24.59 | 1.2M |
| 2025-04-10 | 26.26 | $24.24 | 1.2M |
| 2025-04-09 | 26.48 | $24.62 | 1.5M |
| 2025-04-08 | 26.67 | $23.53 | 1.7M |
| 2025-04-07 | 27.00 | $24.19 | 3.6M |
| 2025-04-04 | 27.30 | $25.04 | 1.8M |
| 2025-04-03 | 27.53 | $26.91 | 1.1M |
| 2025-04-02 | 27.60 | $27.99 | 547822 |
| 2025-04-01 | 27.56 | $28.02 | 947911 |
| 2025-03-31 | 27.51 | $27.88 | 1.1M |
| 2025-03-28 | 27.47 | $27.83 | 742710 |
| 2025-03-27 | 27.43 | $27.85 | 880121 |
| 2025-03-26 | 27.39 | $27.68 | 951000 |
| 2025-03-25 | 27.36 | $27.47 | 973800 |
| 2025-03-24 | 27.35 | $27.84 | 929100 |
| 2025-03-21 | 27.30 | $27.58 | 3.0M |
| 2025-03-20 | 27.27 | $28.24 | 792300 |
| 2025-03-19 | 27.16 | $28.11 | 1.1M |
| 2025-03-18 | 27.06 | $28.06 | 1.1M |
| 2025-03-17 | 26.96 | $27.85 | 1.2M |
| 2025-03-14 | 26.87 | $27.94 | 867269 |
| 2025-03-13 | 26.75 | $27.27 | 943300 |
| 2025-03-12 | 26.70 | $27.22 | 2.0M |
| 2025-03-11 | 26.64 | $27.31 | 1.2M |
| 2025-03-10 | 26.57 | $27.19 | 1.5M |
| 2025-03-07 | 26.51 | $27.29 | 1.0M |
| 2025-03-06 | 26.42 | $26.89 | 849100 |
| 2025-03-05 | 26.38 | $27.33 | 1.5M |
| 2025-03-04 | 26.28 | $26.97 | 1.1M |
| 2025-03-03 | 26.20 | $27.19 | 1.0M |
| 2025-02-28 | 26.10 | $26.49 | 1.9M |
| 2025-02-27 | 26.06 | $26.51 | 928300 |
| 2025-02-26 | 26.01 | $26.15 | 993605 |
| 2025-02-25 | 25.99 | $26.31 | 1.1M |
| 2025-02-24 | 25.96 | $26.09 | 865836 |
| 2025-02-21 | 25.95 | $25.90 | 1.1M |
| 2025-02-20 | 25.95 | $26.14 | 787949 |
| 2025-02-19 | 25.93 | $25.74 | 901943 |
| 2025-02-18 | 25.95 | $26.00 | 891500 |
| 2025-02-14 | 25.95 | $25.37 | 1.5M |
| 2025-02-13 | 26.01 | $25.47 | 884900 |
| 2025-02-12 | 26.07 | $25.32 | 1.7M |
| 2025-02-11 | 26.14 | $25.51 | 4.4M |
| 2025-02-10 | 26.21 | $25.69 | 2.7M |
| 2025-02-07 | 26.27 | $26.22 | 1.2M |
| 2025-02-06 | 26.27 | $26.35 | 1.5M |
| 2025-02-05 | 26.26 | $25.73 | 694865 |
| 2025-02-04 | 26.32 | $25.70 | 778200 |
| 2025-02-03 | 26.38 | $25.94 | 1.1M |
| 2025-01-31 | 26.43 | $26.14 | 704612 |
| 2025-01-30 | 26.46 | $26.29 | 800700 |
| 2025-01-29 | 26.48 | $26.01 | 694620 |
| 2025-01-28 | 26.53 | $26.42 | 375931 |
| 2025-01-27 | 26.54 | $26.83 | 448700 |
| 2025-01-24 | 26.51 | $26.30 | 474617 |
| 2025-01-23 | 26.53 | $26.28 | 586991 |
| 2025-01-22 | 26.56 | $26.20 | 461134 |
| 2025-01-21 | 26.60 | $26.75 | 495720 |
| 2025-01-17 | 26.58 | $26.52 | 879130 |
| 2025-01-16 | 26.59 | $26.17 | 838421 |
| 2025-01-15 | 26.63 | $25.81 | 1.4M |
| 2025-01-14 | 26.72 | $25.86 | 573306 |
| 2025-01-13 | 26.81 | $25.40 | 1.6M |
| 2025-01-10 | 26.96 | $24.95 | 1.3M |
| 2025-01-08 | 27.17 | $25.73 | 1.1M |
| 2025-01-07 | 27.32 | $26.11 | 663342 |
| 2025-01-06 | 27.45 | $26.42 | 441007 |
| 2025-01-03 | 27.56 | $26.34 | 420430 |
| 2025-01-02 | 27.68 | $26.05 | 563916 |
| 2024-12-31 | 27.86 | $26.10 | 1.1M |
| 2024-12-30 | 28.04 | $25.89 | 879437 |
| 2024-12-27 | 28.27 | $25.96 | 578600 |
| 2024-12-26 | 28.51 | $26.26 | 644844 |
| 2024-12-24 | 28.75 | $26.43 | 242745 |
| 2024-12-23 | 28.99 | $26.21 | 1.0M |
| 2024-12-20 | 29.28 | $26.42 | 2.3M |
| 2024-12-19 | 29.58 | $26.15 | 725000 |
| 2024-12-18 | 29.95 | $26.88 | 776907 |
| 2024-12-17 | 30.27 | $27.79 | 645145 |
| 2024-12-16 | 30.53 | $28.55 | 628532 |
| 2024-12-13 | 30.74 | $28.83 | 706100 |
| 2024-12-12 | 30.94 | $28.85 | 702831 |
| 2024-12-11 | 31.16 | $30.99 | 840549 |
| 2024-12-10 | 31.18 | $30.80 | 646935 |
| 2024-12-09 | 31.22 | $31.46 | 735504 |
| 2024-12-06 | 31.19 | $31.46 | 795318 |
| 2024-12-05 | 31.16 | $31.24 | 665300 |
| 2024-12-04 | 31.15 | $31.42 | 527517 |
| 2024-12-03 | 31.13 | $31.71 | 650020 |
| 2024-12-02 | 31.06 | $31.47 | 612217 |
| 2024-11-29 | 31.02 | $31.87 | 344700 |
| 2024-11-27 | 30.93 | $31.82 | 438900 |
| 2024-11-26 | 30.84 | $31.46 | 353000 |
| 2024-11-25 | 30.77 | $31.62 | 671745 |
| 2024-11-22 | 30.68 | $31.05 | 605100 |
| 2024-11-21 | 30.64 | $30.28 | 492200 |
| 2024-11-20 | 30.68 | $30.15 | 386807 |
| 2024-11-19 | 30.74 | $30.07 | 497109 |
| 2024-11-18 | 30.81 | $30.14 | 583900 |
| 2024-11-15 | 30.88 | $29.97 | 1.1M |
| 2024-11-14 | 30.98 | $29.72 | 1.2M |
| 2024-11-13 | 31.11 | $30.11 | 1.2M |
| 2024-11-12 | 31.21 | $29.74 | 1.5M |
| 2024-11-11 | 31.37 | $30.23 | 940100 |
| 2024-11-08 | 31.49 | $30.99 | 1.2M |
| 2024-11-07 | 31.54 | $31.64 | 1.0M |
| 2024-11-06 | 31.53 | $31.47 | 878014 |
| 2024-11-05 | 31.54 | $31.68 | 503047 |
| 2024-11-04 | 31.52 | $31.38 | 420431 |
| 2024-11-01 | 31.54 | $31.13 | 384900 |
| 2024-10-31 | 31.58 | $31.23 | 417900 |
| 2024-10-30 | 31.62 | $31.55 | 455700 |
| 2024-10-29 | 31.62 | $30.76 | 592600 |
| 2024-10-28 | 31.71 | $31.43 | 457712 |
| 2024-10-25 | 31.74 | $31.47 | 328543 |
| 2024-10-24 | 31.77 | $31.85 | 449900 |
| 2024-10-23 | 31.76 | $31.63 | 317523 |
| 2024-10-22 | 31.78 | $31.55 | 525700 |
| 2024-10-21 | 31.80 | $31.95 | 285800 |
| 2024-10-18 | 31.78 | $32.36 | 297401 |
| 2024-10-17 | 31.72 | $32.09 | 1.3M |
| 2024-10-16 | 31.69 | $32.33 | 519300 |
| 2024-10-15 | 31.62 | $31.92 | 507500 |
| 2024-10-14 | 31.59 | $31.74 | 297100 |
| 2024-10-11 | 31.57 | $31.64 | 335610 |
| 2024-10-10 | 31.56 | $31.34 | 418433 |
| 2024-10-09 | 31.59 | $31.62 | 512800 |
| 2024-10-08 | 31.58 | $31.63 | 375929 |
| 2024-10-07 | 31.58 | $31.66 | 356405 |
| 2024-10-04 | 31.57 | $31.78 | 656600 |
| 2024-10-03 | 31.55 | $31.58 | 506410 |
| 2024-10-02 | 31.54 | $31.82 | 328700 |
| 2024-10-01 | 31.51 | $31.84 | 623745 |
| 2024-09-30 | 31.48 | $32.18 | 1.3M |
| 2024-09-27 | 31.41 | $32.15 | 645503 |
| 2024-09-26 | 31.33 | $31.75 | 1.4M |
| 2024-09-25 | 31.28 | $31.76 | 563400 |
| 2024-09-24 | 31.23 | $32.25 | 568049 |
| 2024-09-23 | 31.13 | $31.91 | 571300 |
| 2024-09-20 | 31.04 | $31.87 | 2.2M |
| 2024-09-19 | 30.96 | $31.77 | 517803 |
| 2024-09-18 | 30.87 | $31.58 | 529236 |
| 2024-09-17 | 30.80 | $31.70 | 447700 |
| 2024-09-16 | 30.70 | $31.59 | 453100 |
| 2024-09-13 | 30.61 | $32.03 | 629100 |
| 2024-09-12 | 30.46 | $31.49 | 633800 |
| 2024-09-11 | 30.35 | $30.84 | 488200 |
| 2024-09-10 | 30.30 | $30.84 | 409514 |
| 2024-09-09 | 30.24 | $30.26 | 414900 |
| 2024-09-06 | 30.24 | $30.75 | 345400 |
| 2024-09-05 | 30.19 | $30.63 | 344645 |
| 2024-09-04 | 30.14 | $30.82 | 445900 |
| 2024-09-03 | 30.07 | $30.87 | 514200 |
| 2024-08-30 | 29.98 | $30.81 | 743325 |
| 2024-08-29 | 29.90 | $30.64 | 515300 |
| 2024-08-28 | 29.82 | $30.46 | 919800 |
| 2024-08-27 | 29.75 | $30.25 | 836629 |
| 2024-08-26 | 29.70 | $30.48 | 367337 |
| 2024-08-23 | 29.62 | $30.48 | 892700 |
| 2024-08-22 | 29.52 | $29.07 | 456748 |
| 2024-08-21 | 29.57 | $29.37 | 447700 |
| 2024-08-20 | 29.59 | $29.46 | 311200 |
| 2024-08-19 | 29.61 | $29.68 | 414723 |
| 2024-08-16 | 29.60 | $29.41 | 430829 |
| 2024-08-15 | 29.62 | $29.31 | 573610 |
| 2024-08-14 | 29.65 | $29.00 | 452204 |
| 2024-08-13 | 29.72 | $29.20 | 422000 |
| 2024-08-12 | 29.78 | $28.96 | 601047 |
| 2024-08-09 | 29.86 | $29.44 | 592000 |
| 2024-08-08 | 29.91 | $29.35 | 969400 |
| 2024-08-07 | 29.96 | $30.60 | 685800 |
| 2024-08-06 | 29.90 | $30.93 | 781100 |
| 2024-08-05 | 29.79 | $30.53 | 1.0M |
| 2024-08-02 | 29.71 | $31.18 | 1.8M |
| 2024-08-01 | 29.56 | $30.74 | 664813 |
| 2024-07-31 | 29.43 | $30.33 | 560800 |
| 2024-07-30 | 29.34 | $30.25 | 413200 |
| 2024-07-29 | 29.24 | $29.80 | 405131 |
| 2024-07-26 | 29.18 | $29.95 | 533611 |
| 2024-07-25 | 29.10 | $29.45 | 539419 |
| 2024-07-24 | 29.07 | $29.31 | 418510 |
| 2024-07-23 | 29.04 | $29.15 | 546040 |
| 2024-07-22 | 29.03 | $29.52 | 367100 |
| 2024-07-19 | 28.98 | $29.28 | 368723 |
| 2024-07-18 | 28.94 | $29.64 | 629839 |
| 2024-07-17 | 28.87 | $29.60 | 830200 |
| 2024-07-16 | 28.79 | $29.00 | 2.7M |
| 2024-07-15 | 28.77 | $28.96 | 595300 |
| 2024-07-12 | 28.75 | $28.83 | 1.4M |
| 2024-07-11 | 28.74 | $27.97 | 1.7M |
| 2024-07-10 | 28.83 | $27.94 | 474139 |
| 2024-07-09 | 28.92 | $27.69 | 733803 |
| 2024-07-08 | 29.05 | $27.80 | 675925 |
| 2024-07-05 | 29.18 | $27.85 | 936700 |
| 2024-07-03 | 29.32 | $28.00 | 233838 |
| 2024-07-02 | 29.46 | $28.12 | 372803 |
| 2024-07-01 | 29.60 | $28.19 | 504737 |
| 2024-06-28 | 29.75 | $29.09 | 1.1M |
| 2024-06-27 | 29.82 | $28.89 | 1.0M |
| 2024-06-26 | 29.91 | $28.86 | 1.0M |
| 2024-06-25 | 30.03 | $29.82 | 586200 |
| 2024-06-24 | 30.05 | $30.08 | 504417 |
| 2024-06-21 | 30.04 | $30.12 | 925306 |
| 2024-06-20 | 30.04 | $29.83 | 607500 |
| 2024-06-18 | 30.06 | $30.16 | 504700 |
| 2024-06-17 | 30.05 | $30.00 | 436510 |
| 2024-06-14 | 30.05 | $30.01 | 300300 |
| 2024-06-13 | 30.06 | $30.07 | 376700 |
| 2024-06-12 | 30.05 | $30.13 | 460800 |
| 2024-06-11 | 30.05 | $30.00 | 464548 |
| 2024-06-10 | 30.05 | $30.13 | 446742 |
| 2024-06-07 | 30.04 | $30.39 | 345900 |
| 2024-06-06 | 30.01 | $30.60 | 377000 |
| 2024-06-05 | 29.94 | $30.30 | 382202 |
| 2024-06-04 | 29.91 | $30.22 | 636200 |
| 2024-06-03 | 29.87 | $30.17 | 580903 |
| 2024-05-31 | 29.84 | $30.02 | 1.0M |
| 2024-05-30 | 29.82 | $29.54 | 441992 |
| 2024-05-29 | 29.85 | $28.92 | 237002 |
| 2024-05-28 | 29.95 | $29.10 | 352031 |
| 2024-05-24 | 30.04 | $29.49 | 256058 |
| 2024-05-23 | 30.10 | $29.34 | 347227 |
| 2024-05-22 | 30.18 | $29.88 | 402830 |
| 2024-05-21 | 30.21 | $30.23 | 358500 |
| 2024-05-20 | 30.21 | $30.14 | 346038 |
| 2024-05-17 | 30.21 | $30.37 | 303700 |
| 2024-05-16 | 30.20 | $30.22 | 682904 |
| 2024-05-15 | 30.19 | $30.19 | 324700 |
| 2024-05-14 | 30.20 | $30.12 | 319320 |
| 2024-05-13 | 30.20 | $30.05 | 423332 |
| 2024-05-10 | 30.22 | $29.66 | 312200 |
| 2024-05-09 | 30.28 | $29.67 | 330921 |
| 2024-05-08 | 30.34 | $29.64 | 385200 |
| 2024-05-07 | 30.42 | $29.67 | 545842 |
| 2024-05-06 | 30.49 | $29.96 | 413400 |
| 2024-05-03 | 30.55 | $29.36 | 447300 |
| 2024-05-02 | 30.68 | $29.42 | 864300 |
| 2024-05-01 | 30.81 | $29.79 | 452843 |
| 2024-04-30 | 30.92 | $29.66 | 311715 |
| 2024-04-29 | 31.05 | $30.15 | 311300 |
| 2024-04-26 | 31.14 | $30.16 | 234400 |
| 2024-04-25 | 31.25 | $30.12 | 301715 |
| 2024-04-24 | 31.36 | $30.28 | 281521 |
| 2024-04-23 | 31.48 | $30.45 | 323200 |
| 2024-04-22 | 31.59 | $30.49 | 352400 |
| 2024-04-19 | 31.70 | $30.35 | 414700 |
| 2024-04-18 | 31.84 | $30.25 | 313300 |
| 2024-04-17 | 32.01 | $30.29 | 411800 |
| 2024-04-16 | 32.19 | $30.56 | 502803 |
| 2024-04-15 | 32.36 | $31.13 | 484900 |
| 2024-04-12 | 32.49 | $31.69 | 460800 |
| 2024-04-11 | 32.58 | $31.74 | 354915 |
| 2024-04-10 | 32.67 | $31.34 | 328610 |
| 2024-04-09 | 32.81 | $32.50 | 232424 |
| 2024-04-08 | 32.84 | $32.08 | 269435 |
| 2024-04-05 | 32.92 | $31.95 | 423000 |
| 2024-04-04 | 33.02 | $31.95 | 398310 |
| 2024-04-03 | 33.14 | $32.10 | 563700 |
| 2024-04-02 | 33.24 | $31.97 | 620300 |
| 2024-04-01 | 33.38 | $32.47 | 534200 |
| 2024-03-28 | 33.47 | $33.24 | 699418 |
| 2024-03-27 | 33.50 | $33.41 | 664600 |
| 2024-03-26 | 33.51 | $33.21 | 624300 |
| 2024-03-25 | 33.54 | $33.22 | 307950 |
| 2024-03-22 | 33.57 | $33.18 | 703900 |
| 2024-03-21 | 33.61 | $33.13 | 699806 |
| 2024-03-20 | 33.66 | $33.08 | 434232 |
| 2024-03-19 | 33.73 | $32.89 | 1.1M |
| 2024-03-18 | 33.81 | $33.04 | 387119 |
| 2024-03-15 | 33.90 | $33.07 | 1.1M |
| 2024-03-14 | 33.98 | $33.35 | 397200 |
| 2024-03-13 | 34.05 | $33.83 | 540600 |
| 2024-03-12 | 34.07 | $34.56 | 652200 |
| 2024-03-11 | 34.02 | $34.84 | 356200 |
| 2024-03-08 | 33.93 | $35.11 | 681600 |
| 2024-03-07 | 33.81 | $34.63 | 472034 |
| 2024-03-06 | 33.73 | $34.97 | 622201 |
| 2024-03-05 | 33.59 | $34.84 | 848700 |
| 2024-03-04 | 33.46 | $35.20 | 668800 |
| 2024-03-01 | 33.28 | $34.50 | 847111 |
| 2024-02-29 | 33.15 | $34.43 | 892400 |
| 2024-02-28 | 33.02 | $33.64 | 1.1M |
| 2024-02-27 | 32.95 | $33.70 | 622151 |
| 2024-02-26 | 32.87 | $33.37 | 461600 |
| 2024-02-23 | 32.82 | $33.43 | 429405 |
| 2024-02-22 | 32.76 | $33.22 | 370307 |
| 2024-02-21 | 32.71 | $33.26 | 629215 |
| 2024-02-20 | 32.65 | $33.53 | 461100 |
| 2024-02-16 | 32.56 | $33.51 | 1.2M |
| 2024-02-15 | 32.46 | $33.55 | 443740 |
| 2024-02-14 | 32.34 | $33.11 | 524200 |
| 2024-02-13 | 32.26 | $32.66 | 550621 |
| 2024-02-12 | 32.22 | $33.06 | 641041 |
| 2024-02-09 | 32.13 | $32.95 | 295600 |
| 2024-02-08 | 32.04 | $32.87 | 346045 |
| 2024-02-07 | 31.96 | $32.89 | 483000 |
| 2024-02-06 | 31.86 | $33.14 | 767734 |
| 2024-02-05 | 31.72 | $32.66 | 772943 |
| 2024-02-02 | 31.62 | $32.53 | 1.7M |
| 2024-02-01 | 31.53 | $32.37 | 1.5M |
| 2024-01-31 | 31.44 | $30.30 | 709162 |
| 2024-01-30 | 31.56 | $30.86 | 395307 |
| 2024-01-29 | 31.63 | $30.96 | 805000 |
| 2024-01-26 | 31.70 | $30.89 | 606530 |
| 2024-01-25 | 31.79 | $30.94 | 1.9M |
| 2024-01-24 | 31.88 | $30.93 | 974445 |
| 2024-01-23 | 31.98 | $31.19 | 1.0M |
| 2024-01-22 | 32.06 | $31.59 | 581238 |
| 2024-01-19 | 32.11 | $31.46 | 549100 |
| 2024-01-18 | 32.18 | $31.25 | 804700 |
| 2024-01-17 | 32.28 | $31.05 | 533140 |
| 2024-01-16 | 32.40 | $31.72 | 499200 |
| 2024-01-12 | 32.48 | $32.07 | 350828 |
| 2024-01-11 | 32.52 | $32.17 | 402500 |
| 2024-01-10 | 32.56 | $32.15 | 376700 |
| 2024-01-09 | 32.60 | $32.08 | 459800 |
| 2024-01-08 | 32.65 | $32.58 | 653300 |
| 2024-01-05 | 32.66 | $32.69 | 560639 |
| 2024-01-04 | 32.66 | $32.64 | 802221 |
| 2024-01-03 | 32.66 | $33.14 | 891900 |
| 2024-01-02 | 32.61 | $34.02 | 596800 |
| 2023-12-29 | 32.46 | $33.41 | 617548 |
| 2023-12-28 | 32.36 | $33.68 | 634738 |
| 2023-12-27 | 32.22 | $33.40 | 436100 |
| 2023-12-26 | 32.10 | $33.28 | 333000 |
| 2023-12-22 | 31.98 | $32.96 | 308113 |
| 2023-12-21 | 31.87 | $32.75 | 585400 |
| 2023-12-20 | 31.78 | $32.54 | 1.2M |
| 2023-12-19 | 31.70 | $33.30 | 496000 |
| 2023-12-18 | 31.53 | $32.97 | 310927 |
| 2023-12-15 | 31.38 | $33.24 | 1.3M |
| 2023-12-14 | 31.18 | $34.09 | 806400 |
| 2023-12-13 | 30.88 | $32.79 | 744321 |
| 2023-12-12 | 30.68 | $31.78 | 551344 |
| 2023-12-11 | 30.56 | $32.12 | 719809 |
| 2023-12-08 | 30.40 | $31.42 | 562400 |
| 2023-12-07 | 30.29 | $30.87 | 365700 |
| 2023-12-06 | 30.23 | $30.58 | 469500 |
| 2023-12-05 | 30.19 | $30.89 | 568900 |
| 2023-12-04 | 30.12 | $31.37 | 451837 |
| 2023-12-01 | 29.98 | $31.44 | 496442 |
| 2023-11-30 | 29.83 | $30.68 | 680200 |
| 2023-11-29 | 29.74 | $30.91 | 642700 |
| 2023-11-28 | 29.62 | $30.75 | 372230 |
| 2023-11-27 | 29.50 | $30.90 | 422327 |
| 2023-11-24 | 29.35 | $31.03 | 187813 |
| 2023-11-22 | 29.18 | $31.09 | 456600 |
| 2023-11-21 | 28.98 | $30.78 | 509000 |
| 2023-11-20 | 28.79 | $30.64 | 1.2M |
| 2023-11-17 | 28.59 | $30.88 | 543629 |
| 2023-11-16 | 28.35 | $30.80 | 496400 |
| 2023-11-15 | 28.09 | $30.42 | 548102 |
| 2023-11-14 | 27.85 | $30.01 | 567513 |
| 2023-11-13 | 27.62 | $28.30 | 306300 |
| 2023-11-10 | 27.55 | $28.52 | 393800 |
| 2023-11-09 | 27.44 | $28.23 | 428200 |
| 2023-11-08 | 27.36 | $28.53 | 657200 |
| 2023-11-07 | 27.24 | $29.17 | 612836 |
| 2023-11-06 | 27.03 | $29.95 | 662000 |
| 2023-11-03 | 26.73 | $29.80 | 812621 |
| 2023-11-02 | 26.40 | $28.57 | 1.2M |
| 2023-11-01 | 26.18 | $25.16 | 609400 |
| 2023-10-31 | 26.28 | $25.24 | 634229 |
| 2023-10-30 | 26.39 | $25.37 | 519800 |
| 2023-10-27 | 26.50 | $25.16 | 481600 |
| 2023-10-26 | 26.64 | $25.39 | 411200 |
| 2023-10-25 | 26.77 | $25.15 | 506717 |
| 2023-10-24 | 26.95 | $25.31 | 583421 |
| 2023-10-23 | 27.12 | $25.16 | 450000 |
| 2023-10-20 | 27.32 | $25.50 | 424221 |
| 2023-10-19 | 27.52 | $25.80 | 479000 |
| 2023-10-18 | 27.70 | $26.30 | 295207 |
| 2023-10-17 | 27.84 | $26.96 | 482100 |
| 2023-10-16 | 27.94 | $27.19 | 400000 |
| 2023-10-13 | 28.01 | $26.73 | 362600 |
| 2023-10-12 | 28.15 | $26.99 | 381743 |
| 2023-10-11 | 28.27 | $27.72 | 281800 |
| 2023-10-10 | 28.33 | $27.53 | 347300 |
| 2023-10-09 | 28.41 | $27.36 | 339500 |
| 2023-10-06 | 28.52 | $27.46 | 283749 |
| 2023-10-05 | 28.64 | $27.52 | 283203 |
| 2023-10-04 | 28.75 | $27.51 | 337816 |
| 2023-10-03 | 28.89 | $27.27 | 486300 |
| 2023-10-02 | 29.06 | $27.63 | 373000 |
| 2023-09-29 | 29.21 | $28.46 | 544278 |
| 2023-09-28 | 29.28 | $28.24 | 839304 |
| 2023-09-27 | 29.39 | $28.04 | 887213 |
| 2023-09-26 | 29.54 | $28.19 | 556207 |
| 2023-09-25 | 29.68 | $28.40 | 460600 |
| 2023-09-22 | 29.81 | $28.56 | 417112 |
| 2023-09-21 | 29.94 | $28.91 | 443200 |
| 2023-09-20 | 30.05 | $29.20 | 526500 |
| 2023-09-19 | 30.14 | $29.58 | 1.1M |
| 2023-09-18 | 30.20 | $30.25 | 345424 |
| 2023-09-15 | 30.20 | $30.26 | 3.9M |
| 2023-09-14 | 30.19 | $30.43 | 564800 |
| 2023-09-13 | 30.17 | $30.00 | 547817 |
| 2023-09-12 | 30.18 | $30.06 | 529600 |
| 2023-09-11 | 30.20 | $30.07 | 572616 |
| 2023-09-08 | 30.21 | $29.60 | 510000 |
| 2023-09-07 | 30.27 | $29.51 | 491918 |
| 2023-09-06 | 30.35 | $29.65 | 609421 |
| 2023-09-05 | 30.43 | $29.00 | 960800 |
| 2023-09-01 | 30.58 | $30.11 | 355726 |
| 2023-08-31 | 30.63 | $29.90 | 633674 |
| 2023-08-30 | 30.70 | $29.89 | 441300 |
| 2023-08-29 | 30.79 | $29.99 | 437300 |
| 2023-08-28 | 30.87 | $30.19 | 302000 |
| 2023-08-25 | 30.95 | $30.00 | 571102 |
| 2023-08-24 | 31.05 | $30.01 | 651601 |
| 2023-08-23 | 31.16 | $30.75 | 260213 |
| 2023-08-22 | 31.20 | $30.10 | 292038 |
| 2023-08-21 | 31.31 | $30.13 | 489548 |
| 2023-08-18 | 31.44 | $30.17 | 350634 |
| 2023-08-17 | 31.57 | $30.34 | 312000 |
| 2023-08-16 | 31.70 | $30.60 | 314022 |
| 2023-08-15 | 31.82 | $30.70 | 396941 |
| 2023-08-14 | 31.94 | $31.30 | 313139 |
| 2023-08-11 | 32.00 | $31.59 | 319300 |
| 2023-08-10 | 32.05 | $31.64 | 261812 |
| 2023-08-09 | 32.09 | $31.96 | 452100 |
| 2023-08-08 | 32.10 | $31.90 | 442724 |
| 2023-08-07 | 32.12 | $31.79 | 581408 |
| 2023-08-04 | 32.16 | $32.12 | 777900 |
| 2023-08-03 | 32.16 | $32.52 | 699210 |
| 2023-08-02 | 32.13 | $32.22 | 557000 |
| 2023-08-01 | 32.12 | $32.94 | 692603 |
| 2023-07-31 | 32.03 | $33.12 | 545900 |
| 2023-07-28 | 31.91 | $32.68 | 618800 |
| 2023-07-27 | 31.83 | $32.53 | 420300 |
| 2023-07-26 | 31.76 | $32.94 | 461537 |
| 2023-07-25 | 31.64 | $32.83 | 317236 |
| 2023-07-24 | 31.51 | $32.66 | 454200 |
| 2023-07-21 | 31.39 | $32.47 | 286921 |
| 2023-07-20 | 31.27 | $32.32 | 455956 |
| 2023-07-19 | 31.16 | $32.24 | 341007 |
| 2023-07-18 | 31.05 | $32.23 | 487219 |
| 2023-07-17 | 30.93 | $31.63 | 302000 |
| 2023-07-14 | 30.85 | $31.79 | 298400 |
| 2023-07-13 | 30.75 | $31.75 | 352200 |
| 2023-07-12 | 30.65 | $31.65 | 493339 |
| 2023-07-11 | 30.54 | $31.52 | 563600 |
| 2023-07-10 | 30.44 | $30.77 | 443647 |
| 2023-07-07 | 30.41 | $31.02 | 427200 |
| 2023-07-06 | 30.34 | $30.81 | 580947 |
| 2023-07-05 | 30.29 | $30.63 | 638614 |
| 2023-07-03 | 30.26 | $31.33 | 200837 |
| 2023-06-30 | 30.15 | $31.40 | 1.1M |
| 2023-06-29 | 30.01 | $31.12 | 651105 |
| 2023-06-28 | 29.90 | $30.82 | 1.1M |
| 2023-06-27 | 29.80 | $29.62 | 470845 |
| 2023-06-26 | 29.82 | $28.90 | 430000 |
| 2023-06-23 | 29.92 | $28.42 | 496015 |
| 2023-06-22 | 30.07 | $29.12 | 435993 |
| 2023-06-21 | 30.17 | $29.42 | 440100 |
| 2023-06-20 | 30.25 | $30.22 | 448826 |
| 2023-06-16 | 30.26 | $30.78 | 1.6M |
| 2023-06-15 | 30.20 | $30.83 | 456300 |
| 2023-06-14 | 30.14 | $30.64 | 453615 |
| 2023-06-13 | 30.08 | $30.64 | 298600 |
| 2023-06-12 | 30.02 | $30.48 | 465018 |
| 2023-06-09 | 29.98 | $30.05 | 312100 |
| 2023-06-08 | 29.97 | $30.29 | 341500 |
| 2023-06-07 | 29.93 | $30.44 | 331200 |
| 2023-06-06 | 29.88 | $30.11 | 396136 |
| 2023-06-05 | 29.86 | $29.75 | 387109 |
| 2023-06-02 | 29.87 | $29.98 | 407714 |
| 2023-06-01 | 29.86 | $29.73 | 440800 |
| 2023-05-31 | 29.87 | $29.32 | 1.1M |
| 2023-05-30 | 29.93 | $29.44 | 813613 |
| 2023-05-26 | 29.98 | $29.21 | 629405 |
| 2023-05-25 | 30.06 | $29.00 | 333122 |
| 2023-05-24 | 30.17 | $29.01 | 345827 |
| 2023-05-23 | 30.30 | $29.55 | 399900 |
| 2023-05-22 | 30.37 | $29.90 | 276530 |
| 2023-05-19 | 30.42 | $29.97 | 402900 |
| 2023-05-18 | 30.47 | $29.55 | 382000 |
| 2023-05-17 | 30.57 | $29.46 | 437723 |
| 2023-05-16 | 30.68 | $29.21 | 468600 |
| 2023-05-15 | 30.84 | $29.91 | 356200 |
| 2023-05-12 | 30.94 | $29.68 | 468800 |
| 2023-05-11 | 31.07 | $30.01 | 376700 |
| 2023-05-10 | 31.18 | $30.41 | 459400 |
| 2023-05-09 | 31.26 | $30.22 | 588900 |
| 2023-05-08 | 31.37 | $29.97 | 453225 |
| 2023-05-05 | 31.52 | $29.95 | 594800 |
| 2023-05-04 | 31.69 | $29.91 | 1.9M |
| 2023-05-03 | 31.87 | $30.93 | 542600 |
| 2023-05-02 | 31.97 | $30.79 | 371304 |
| 2023-05-01 | 32.10 | $31.31 | 374443 |
| 2023-04-28 | 32.18 | $31.36 | 394028 |
| 2023-04-27 | 32.27 | $31.13 | 285400 |
| 2023-04-26 | 32.38 | $30.82 | 477301 |
| 2023-04-25 | 32.55 | $31.52 | 270923 |
| 2023-04-24 | 32.66 | $31.84 | 306226 |
| 2023-04-21 | 32.74 | $32.23 | 232200 |
| 2023-04-20 | 32.80 | $32.42 | 264837 |
| 2023-04-19 | 32.84 | $33.00 | 368000 |
| 2023-04-18 | 32.82 | $32.62 | 289418 |
| 2023-04-17 | 32.84 | $32.66 | 502431 |
| 2023-04-14 | 32.86 | $32.30 | 442100 |
| 2023-04-13 | 32.92 | $33.19 | 425100 |
| 2023-04-12 | 32.89 | $32.86 | 586800 |
| 2023-04-11 | 32.90 | $33.27 | 314000 |
| 2023-04-10 | 32.86 | $33.06 | 359000 |
| 2023-04-06 | 32.83 | $32.96 | 269400 |
| 2023-04-05 | 32.82 | $33.24 | 366600 |
| 2023-04-04 | 32.78 | $32.96 | 778442 |
| 2023-04-03 | 32.76 | $33.15 | 373200 |
| 2023-03-31 | 32.72 | $33.26 | 579300 |
| 2023-03-30 | 32.66 | $32.68 | 315439 |
| 2023-03-29 | 32.66 | $32.64 | 335400 |
| 2023-03-28 | 32.66 | $32.18 | 359100 |
| 2023-03-27 | 32.71 | $32.28 | 392700 |
| 2023-03-24 | 32.75 | $32.07 | 399300 |
| 2023-03-23 | 32.83 | $31.33 | 742400 |
| 2023-03-22 | 32.98 | $31.84 | 711613 |
| 2023-03-21 | 33.10 | $32.49 | 489837 |
| 2023-03-20 | 33.17 | $32.60 | 403600 |
| 2023-03-17 | 33.23 | $31.74 | 1.1M |
| 2023-03-16 | 33.39 | $32.58 | 429326 |
| 2023-03-15 | 33.47 | $32.60 | 391835 |
| 2023-03-14 | 33.56 | $32.90 | 602600 |
| 2023-03-13 | 33.63 | $32.62 | 361400 |
| 2023-03-10 | 33.74 | $32.35 | 655000 |
| 2023-03-09 | 33.88 | $32.87 | 439204 |
| 2023-03-08 | 33.99 | $33.22 | 526703 |
| 2023-03-07 | 34.07 | $32.43 | 290000 |
| 2023-03-06 | 34.24 | $33.02 | 372737 |
| 2023-03-03 | 34.37 | $33.84 | 264118 |
| 2023-03-02 | 34.43 | $33.83 | 343404 |
| 2023-03-01 | 34.49 | $33.89 | 383828 |
| 2023-02-28 | 34.56 | $33.58 | 518000 |
| 2023-02-27 | 34.66 | $33.75 | 273555 |
| 2023-02-24 | 34.75 | $33.98 | 226300 |
| 2023-02-23 | 34.84 | $34.32 | 282200 |
| 2023-02-22 | 34.89 | $34.06 | 348000 |
| 2023-02-21 | 34.98 | $33.69 | 407419 |
| 2023-02-17 | 35.11 | $34.59 | 428400 |
| 2023-02-16 | 35.17 | $34.53 | 367100 |
| 2023-02-15 | 35.24 | $34.75 | 338300 |
| 2023-02-14 | 35.29 | $34.84 | 318921 |
| 2023-02-13 | 35.33 | $35.61 | 328300 |
| 2023-02-10 | 35.30 | $35.47 | 275100 |
| 2023-02-09 | 35.29 | $34.77 | 352303 |
| 2023-02-08 | 35.34 | $35.58 | 372500 |
| 2023-02-07 | 35.32 | $35.38 | 482900 |
| 2023-02-06 | 35.31 | $34.98 | 575800 |
| 2023-02-03 | 35.34 | $36.00 | 671900 |
| 2023-02-02 | 35.28 | $37.27 | 860215 |
| 2023-02-01 | 35.07 | $36.90 | 724600 |
| 2023-01-31 | 34.87 | $36.39 | 390700 |
| 2023-01-30 | 34.71 | $35.40 | 557100 |
| 2023-01-27 | 34.64 | $35.81 | 522740 |
| 2023-01-26 | 34.52 | $35.57 | 236700 |
| 2023-01-25 | 34.41 | $34.96 | 275840 |
| 2023-01-24 | 34.35 | $34.59 | 382909 |
| 2023-01-23 | 34.32 | $35.13 | 393041 |
| 2023-01-20 | 34.24 | $34.85 | 356540 |
| 2023-01-19 | 34.17 | $34.00 | 234238 |
| 2023-01-18 | 34.19 | $34.03 | 304306 |
| 2023-01-17 | 34.21 | $34.41 | 305539 |
| 2023-01-13 | 34.19 | $34.96 | 345700 |
| 2023-01-12 | 34.10 | $35.29 | 278141 |
| 2023-01-11 | 33.98 | $34.99 | 284011 |
| 2023-01-10 | 33.87 | $33.87 | 396000 |
| 2023-01-09 | 33.87 | $34.07 | 198600 |
| 2023-01-06 | 33.85 | $34.46 | 356100 |
| 2023-01-05 | 33.79 | $33.21 | 325835 |
| 2023-01-04 | 33.85 | $33.74 | 314800 |
| 2023-01-03 | 33.86 | $33.19 | 380639 |
| 2022-12-30 | 33.93 | $32.96 | 413700 |
| 2022-12-29 | 34.03 | $33.42 | 283800 |
| 2022-12-28 | 34.10 | $32.48 | 352539 |
| 2022-12-27 | 34.27 | $33.82 | 328400 |
| 2022-12-23 | 34.32 | $33.70 | 218231 |
| 2022-12-22 | 34.38 | $33.46 | 233400 |
| 2022-12-21 | 34.48 | $33.72 | 465400 |
| 2022-12-20 | 34.56 | $33.48 | 357100 |
| 2022-12-19 | 34.67 | $33.31 | 307600 |
| 2022-12-16 | 34.82 | $33.56 | 900344 |
| 2022-12-15 | 34.95 | $33.93 | 366618 |
| 2022-12-14 | 35.06 | $35.43 | 479100 |
| 2022-12-13 | 35.02 | $35.39 | 462800 |
| 2022-12-12 | 34.98 | $35.04 | 294700 |
| 2022-12-09 | 34.97 | $34.65 | 250411 |
| 2022-12-08 | 35.00 | $34.99 | 287900 |
| 2022-12-07 | 35.00 | $34.63 | 283508 |
| 2022-12-06 | 35.04 | $34.14 | 522400 |
| 2022-12-05 | 35.14 | $35.19 | 344800 |
| 2022-12-02 | 35.13 | $35.71 | 464200 |
| 2022-12-01 | 35.07 | $35.84 | 330915 |
| 2022-11-30 | 34.99 | $35.88 | 616600 |
| 2022-11-29 | 34.90 | $35.41 | 296400 |
| 2022-11-28 | 34.85 | $34.86 | 429914 |
| 2022-11-25 | 34.84 | $36.17 | 206849 |
| 2022-11-23 | 34.70 | $35.75 | 328900 |
| 2022-11-22 | 34.59 | $36.08 | 414929 |
| 2022-11-21 | 34.44 | $35.70 | 367034 |
| 2022-11-18 | 34.31 | $35.51 | 438500 |
| 2022-11-17 | 34.18 | $35.21 | 407015 |
| 2022-11-16 | 34.07 | $35.27 | 278011 |
| 2022-11-15 | 33.94 | $35.70 | 384200 |
| 2022-11-14 | 33.76 | $35.42 | 363130 |
| 2022-11-11 | 33.58 | $35.65 | 425305 |
| 2022-11-10 | 33.37 | $35.73 | 704309 |
| 2022-11-09 | 33.12 | $33.78 | 405600 |
| 2022-11-08 | 33.05 | $34.34 | 673636 |
| 2022-11-07 | 32.91 | $34.12 | 480900 |
| 2022-11-04 | 32.79 | $32.88 | 545900 |
| 2022-11-03 | 32.78 | $31.61 | 707100 |
| 2022-11-02 | 32.90 | $31.94 | 830723 |
| 2022-11-01 | 33.00 | $33.36 | 611221 |
| 2022-10-31 | 32.96 | $33.70 | 564005 |
| 2022-10-28 | 32.88 | $34.11 | 428100 |
| 2022-10-27 | 32.75 | $33.67 | 591317 |
| 2022-10-26 | 32.66 | $33.65 | 352400 |
| 2022-10-25 | 32.55 | $33.67 | 493600 |
| 2022-10-24 | 32.44 | $32.78 | 306400 |
| 2022-10-21 | 32.40 | $32.84 | 559404 |
| 2022-10-20 | 32.35 | $31.97 | 715211 |
| 2022-10-19 | 32.39 | $32.37 | 398723 |
| 2022-10-18 | 32.39 | $32.95 | 652700 |
| 2022-10-17 | 32.34 | $32.59 | 706400 |
| 2022-10-14 | 32.31 | $32.33 | 820600 |
| 2022-10-13 | 32.31 | $33.53 | 682600 |
| 2022-10-12 | 32.18 | $32.50 | 507400 |
| 2022-10-11 | 32.15 | $32.35 | 532614 |
| 2022-10-10 | 32.12 | $31.74 | 281138 |
| 2022-10-07 | 32.16 | $31.48 | 693621 |
| 2022-10-06 | 32.24 | $31.62 | 666113 |
| 2022-10-05 | 32.30 | $32.03 | 612704 |
| 2022-10-04 | 32.33 | $31.81 | 465100 |
| 2022-10-03 | 32.38 | $30.82 | 565525 |
| 2022-09-30 | 32.55 | $29.97 | 1.3M |
| 2022-09-29 | 32.82 | $29.78 | 1.1M |
| 2022-09-28 | 33.14 | $30.67 | 697500 |
| 2022-09-27 | 33.40 | $30.51 | 738400 |
| 2022-09-26 | 33.70 | $30.49 | 751600 |
| 2022-09-23 | 34.04 | $31.47 | 654200 |
| 2022-09-22 | 34.31 | $31.73 | 609747 |
| 2022-09-21 | 34.59 | $31.74 | 508000 |
| 2022-09-20 | 34.88 | $32.07 | 689700 |
| 2022-09-19 | 35.18 | $33.55 | 463300 |
| 2022-09-16 | 35.35 | $32.77 | 1.3M |
| 2022-09-15 | 35.62 | $33.06 | 498648 |
| 2022-09-14 | 35.89 | $34.57 | 669600 |
| 2022-09-13 | 36.03 | $34.83 | 527800 |
| 2022-09-12 | 36.16 | $36.22 | 516222 |
| 2022-09-09 | 36.15 | $35.86 | 731823 |
| 2022-09-08 | 36.19 | $34.99 | 897874 |
| 2022-09-07 | 36.31 | $35.19 | 517986 |
| 2022-09-06 | 36.43 | $35.13 | 344400 |
| 2022-09-02 | 36.57 | $35.12 | 435319 |
| 2022-09-01 | 36.72 | $35.58 | 349705 |
| 2022-08-31 | 36.84 | $35.52 | 742800 |
| 2022-08-30 | 36.98 | $35.79 | 370500 |
| 2022-08-29 | 37.10 | $36.28 | 359814 |
| 2022-08-26 | 37.19 | $36.67 | 233913 |
| 2022-08-25 | 37.24 | $37.92 | 240720 |
| 2022-08-24 | 37.17 | $37.08 | 369448 |
| 2022-08-23 | 37.18 | $36.70 | 251611 |
| 2022-08-22 | 37.23 | $36.57 | 363900 |
| 2022-08-19 | 37.30 | $37.72 | 335419 |
| 2022-08-18 | 37.26 | $38.04 | 222311 |
| 2022-08-17 | 37.17 | $37.78 | 261812 |
| 2022-08-16 | 37.11 | $37.87 | 295800 |
| 2022-08-15 | 37.03 | $37.96 | 346935 |
| 2022-08-12 | 36.93 | $37.77 | 309200 |
| 2022-08-11 | 36.84 | $37.40 | 504200 |
| 2022-08-10 | 36.79 | $36.95 | 424124 |
| 2022-08-09 | 36.77 | $35.93 | 813134 |
| 2022-08-08 | 36.86 | $36.27 | 418806 |
| 2022-08-05 | 36.92 | $36.47 | 383700 |
| 2022-08-04 | 36.96 | $36.20 | 751800 |
| 2022-08-03 | 37.05 | $37.76 | 527456 |
| 2022-08-02 | 36.97 | $37.77 | 677543 |
| 2022-08-01 | 36.89 | $38.27 | 395900 |
| 2022-07-29 | 36.74 | $37.75 | 517407 |
| 2022-07-28 | 36.63 | $37.46 | 332300 |
| 2022-07-27 | 36.55 | $36.67 | 575000 |
| 2022-07-26 | 36.53 | $36.39 | 465567 |
| 2022-07-25 | 36.55 | $36.62 | 632542 |
| 2022-07-22 | 36.54 | $36.56 | 560721 |
| 2022-07-21 | 36.54 | $37.12 | 603827 |
| 2022-07-20 | 36.48 | $36.20 | 986400 |
| 2022-07-19 | 36.51 | $35.43 | 1.7M |
| 2022-07-18 | 36.62 | $34.41 | 389600 |
| 2022-07-15 | 36.85 | $34.45 | 653736 |
| 2022-07-14 | 37.11 | $34.38 | 480600 |
| 2022-07-13 | 37.39 | $35.85 | 909500 |
| 2022-07-12 | 37.56 | $35.79 | 588100 |
| 2022-07-11 | 37.74 | $36.68 | 366747 |
| 2022-07-08 | 37.85 | $37.51 | 440500 |
| 2022-07-07 | 37.89 | $37.35 | 680300 |
| 2022-07-06 | 37.95 | $37.39 | 685539 |
| 2022-07-05 | 38.00 | $37.68 | 541935 |
| 2022-07-01 | 38.04 | $37.80 | 482800 |
| 2022-06-30 | 38.06 | $37.38 | 406930 |
| 2022-06-29 | 38.14 | $37.21 | 399524 |
| 2022-06-28 | 38.23 | $37.23 | 766900 |
| 2022-06-27 | 38.34 | $37.92 | 571221 |
| 2022-06-24 | 38.38 | $38.41 | 721500 |
| 2022-06-23 | 38.38 | $37.05 | 432000 |
| 2022-06-22 | 38.52 | $36.66 | 669046 |
| 2022-06-21 | 38.72 | $36.90 | 642446 |
| 2022-06-17 | 38.91 | $36.15 | 1.1M |
| 2022-06-16 | 39.20 | $36.22 | 639600 |
| 2022-06-15 | 39.51 | $37.45 | 639400 |
| 2022-06-14 | 39.73 | $37.35 | 687404 |
| 2022-06-13 | 39.98 | $36.97 | 556300 |
| 2022-06-10 | 40.30 | $38.86 | 514800 |
| 2022-06-09 | 40.45 | $39.75 | 565300 |
| 2022-06-08 | 40.52 | $40.40 | 352619 |
| 2022-06-07 | 40.53 | $41.36 | 505300 |
| 2022-06-06 | 40.44 | $41.35 | 666723 |
| 2022-06-03 | 40.35 | $40.95 | 551305 |
| 2022-06-02 | 40.29 | $41.62 | 384400 |
| 2022-06-01 | 40.15 | $41.31 | 461600 |
| 2022-05-31 | 40.02 | $41.22 | 927439 |
| 2022-05-27 | 39.90 | $41.80 | 311714 |
| 2022-05-26 | 39.70 | $40.73 | 393300 |
| 2022-05-25 | 39.59 | $40.27 | 366004 |
| 2022-05-24 | 39.52 | $39.77 | 542900 |
| 2022-05-23 | 39.49 | $39.30 | 413500 |
| 2022-05-20 | 39.51 | $38.60 | 699913 |
| 2022-05-19 | 39.61 | $38.23 | 778338 |
| 2022-05-18 | 39.75 | $37.89 | 855529 |
| 2022-05-17 | 39.95 | $38.72 | 600651 |
| 2022-05-16 | 40.08 | $37.46 | 551300 |
| 2022-05-13 | 40.35 | $37.66 | 770721 |
| 2022-05-12 | 40.63 | $36.24 | 878000 |
| 2022-05-11 | 41.10 | $36.76 | 580300 |
| 2022-05-10 | 41.55 | $37.08 | 792138 |
| 2022-05-09 | 42.02 | $37.77 | 629500 |
| 2022-05-06 | 42.47 | $39.00 | 967900 |
| 2022-05-05 | 42.84 | $39.74 | 812888 |
| 2022-05-04 | 43.16 | $42.60 | 610217 |
| 2022-05-03 | 43.22 | $42.49 | 606443 |
| 2022-05-02 | 43.30 | $41.57 | 828300 |
| 2022-04-29 | 43.48 | $43.20 | 780043 |
| 2022-04-28 | 43.51 | $44.51 | 548992 |
| 2022-04-27 | 43.41 | $43.61 | 543800 |
| 2022-04-26 | 43.39 | $43.67 | 570921 |
| 2022-04-25 | 43.36 | $44.25 | 631528 |
| 2022-04-22 | 43.26 | $44.11 | 489953 |
| 2022-04-21 | 43.17 | $44.87 | 931936 |
| 2022-04-20 | 42.99 | $45.44 | 416448 |
| 2022-04-19 | 42.74 | $45.01 | 630549 |
| 2022-04-18 | 42.50 | $44.05 | 454400 |
| 2022-04-14 | 42.33 | $44.59 | 453645 |
| 2022-04-13 | 42.10 | $43.77 | 437341 |
| 2022-04-12 | 41.92 | $43.68 | 532700 |
| 2022-04-11 | 41.74 | $43.37 | 423011 |
| 2022-04-08 | 41.56 | $43.21 | 487830 |
| 2022-04-07 | 41.39 | $42.36 | 661715 |
| 2022-04-06 | 41.29 | $41.92 | 541342 |
| 2022-04-05 | 41.22 | $41.57 | 416412 |
| 2022-04-04 | 41.19 | $42.16 | 420547 |
| 2022-04-01 | 41.08 | $41.82 | 573832 |
| 2022-03-31 | 41.01 | $41.12 | 558500 |
| 2022-03-30 | 40.99 | $41.69 | 770300 |
| 2022-03-29 | 40.92 | $42.04 | 653000 |
| 2022-03-28 | 40.80 | $41.24 | 237809 |
| 2022-03-25 | 40.76 | $41.24 | 342100 |
| 2022-03-24 | 40.71 | $40.95 | 550824 |
| 2022-03-23 | 40.68 | $41.00 | 560233 |
| 2022-03-22 | 40.65 | $41.00 | 838100 |
| 2022-03-21 | 40.61 | $41.40 | 636700 |
| 2022-03-18 | 40.53 | $41.08 | 1.2M |
| 2022-03-17 | 40.47 | $41.73 | 463002 |
| 2022-03-16 | 40.33 | $41.07 | 721600 |
| 2022-03-15 | 40.26 | $41.61 | 491017 |
| 2022-03-14 | 40.12 | $42.27 | 578104 |
| 2022-03-11 | 39.89 | $42.58 | 1.1M |
| 2022-03-10 | 39.60 | $42.44 | 754100 |
| 2022-03-09 | 39.31 | $41.34 | 655100 |
| 2022-03-08 | 39.09 | $40.77 | 601405 |
| 2022-03-07 | 38.92 | $41.48 | 802401 |
| 2022-03-04 | 38.65 | $40.40 | 348700 |
| 2022-03-03 | 38.46 | $39.77 | 348800 |
| 2022-03-02 | 38.32 | $39.64 | 553700 |
| 2022-03-01 | 38.18 | $39.26 | 538330 |
| 2022-02-28 | 38.07 | $39.70 | 1.1M |
| 2022-02-25 | 37.90 | $39.38 | 658343 |
| 2022-02-24 | 37.74 | $37.60 | 527545 |
| 2022-02-23 | 37.76 | $37.00 | 458500 |
| 2022-02-22 | 37.84 | $38.22 | 314500 |
| 2022-02-18 | 37.80 | $38.54 | 530646 |
| 2022-02-17 | 37.72 | $38.60 | 548809 |
| 2022-02-16 | 37.63 | $38.47 | 386745 |
| 2022-02-15 | 37.54 | $37.87 | 314600 |
| 2022-02-14 | 37.51 | $37.18 | 565600 |
| 2022-02-11 | 37.54 | $37.47 | 410730 |
| 2022-02-10 | 37.55 | $37.77 | 378929 |
| 2022-02-09 | 37.52 | $38.75 | 477200 |
| 2022-02-08 | 37.40 | $38.38 | 565203 |
| 2022-02-07 | 37.29 | $37.61 | 541400 |
| 2022-02-04 | 37.26 | $37.23 | 526900 |
| 2022-02-03 | 37.26 | $37.14 | 1.4M |
| 2022-02-02 | 37.27 | $36.39 | 954046 |
| 2022-02-01 | 37.37 | $36.19 | 541900 |
| 2022-01-31 | 37.49 | $36.54 | 874122 |
| 2022-01-28 | 37.59 | $36.27 | 899901 |
| 2022-01-27 | 37.73 | $35.28 | 366600 |
| 2022-01-26 | 37.99 | $35.50 | 504500 |
| 2022-01-25 | 38.25 | $35.93 | 483200 |
| 2022-01-24 | 38.49 | $36.63 | 958936 |
| 2022-01-21 | 38.69 | $36.18 | 939811 |
| 2022-01-20 | 38.95 | $36.50 | 865913 |
| 2022-01-19 | 39.21 | $37.54 | 566400 |
| 2022-01-18 | 39.39 | $38.04 | 476477 |
| 2022-01-14 | 39.53 | $39.30 | 565000 |
| 2022-01-13 | 39.55 | $40.57 | 440312 |
| 2022-01-12 | 39.45 | $40.08 | 365603 |
| 2022-01-11 | 39.38 | $39.96 | 683900 |
| 2022-01-10 | 39.32 | $38.92 | 363317 |
| 2022-01-07 | 39.36 | $38.88 | 515700 |
| 2022-01-06 | 39.41 | $39.04 | 302700 |
| 2022-01-05 | 39.45 | $39.36 | 428003 |
| 2022-01-04 | 39.46 | $40.25 | 314600 |
| 2022-01-03 | 39.38 | $39.85 | 717900 |
| 2021-12-31 | 39.33 | $40.36 | 241902 |
| 2021-12-30 | 39.22 | $40.39 | 265944 |
| 2021-12-29 | 39.09 | $40.34 | 328289 |
| 2021-12-28 | 38.96 | $39.81 | 304000 |
| 2021-12-27 | 38.87 | $39.40 | 413646 |
| 2021-12-23 | 38.82 | $38.73 | 369500 |
| 2021-12-22 | 38.83 | $39.03 | 383301 |
| 2021-12-21 | 38.81 | $38.59 | 417543 |
| 2021-12-20 | 38.83 | $38.22 | 471227 |
| 2021-12-17 | 38.89 | $39.21 | 1.7M |
| 2021-12-16 | 38.86 | $39.17 | 632046 |
| 2021-12-15 | 38.83 | $39.15 | 659314 |
| 2021-12-14 | 38.80 | $38.81 | 471400 |
| 2021-12-13 | 38.79 | $39.85 | 791812 |
| 2021-12-10 | 38.68 | $39.04 | 351800 |
| 2021-12-09 | 38.64 | $38.78 | 304000 |
| 2021-12-08 | 38.63 | $39.20 | 261000 |
| 2021-12-07 | 38.57 | $39.16 | 374927 |
| 2021-12-06 | 38.51 | $38.60 | 479713 |
| 2021-12-03 | 38.50 | $37.81 | 389600 |
| 2021-12-02 | 38.57 | $37.58 | 927149 |
| 2021-12-01 | 38.68 | $36.90 | 667811 |
| 2021-11-30 | 38.86 | $37.77 | 772614 |
| 2021-11-29 | 38.98 | $38.50 | 608300 |
| 2021-11-26 | 39.03 | $38.45 | 291900 |
| 2021-11-24 | 39.09 | $39.41 | 268600 |
| 2021-11-23 | 39.06 | $39.27 | 292723 |
| 2021-11-22 | 39.03 | $39.87 | 395800 |
| 2021-11-19 | 38.94 | $39.99 | 1.0M |
| 2021-11-18 | 38.83 | $40.61 | 600414 |
| 2021-11-17 | 38.65 | $40.80 | 837223 |
| 2021-11-16 | 38.42 | $40.14 | 819100 |
| 2021-11-15 | 38.24 | $39.14 | 438900 |
| 2021-11-12 | 38.14 | $38.23 | 271830 |
| 2021-11-11 | 38.14 | $38.14 | 415200 |
| 2021-11-10 | 38.14 | $38.42 | 294500 |
| 2021-11-09 | 38.11 | $39.20 | 236548 |
| 2021-11-08 | 37.99 | $39.49 | 400109 |
| 2021-11-05 | 37.83 | $38.93 | 548012 |
| 2021-11-04 | 37.72 | $39.30 | 672300 |
| 2021-11-03 | 37.55 | $39.40 | 773631 |
| 2021-11-02 | 37.36 | $37.67 | 283300 |
| 2021-11-01 | 37.32 | $37.99 | 376900 |
| 2021-10-29 | 37.25 | $37.33 | 491818 |
| 2021-10-28 | 37.24 | $37.86 | 302100 |
| 2021-10-27 | 37.18 | $37.44 | 285943 |
| 2021-10-26 | 37.15 | $38.27 | 483040 |
| 2021-10-25 | 37.03 | $38.89 | 537932 |
| 2021-10-22 | 36.84 | $38.36 | 526120 |
| 2021-10-21 | 36.68 | $37.11 | 240611 |
| 2021-10-20 | 36.63 | $36.97 | 309116 |
| 2021-10-19 | 36.60 | $36.63 | 309616 |
| 2021-10-18 | 36.59 | $37.06 | 220600 |
| 2021-10-15 | 36.54 | $37.17 | 390142 |
| 2021-10-14 | 36.48 | $37.66 | 332320 |
| 2021-10-13 | 36.35 | $37.12 | 244800 |
| 2021-10-12 | 36.27 | $36.80 | 317212 |
| 2021-10-11 | 36.22 | $36.80 | 349100 |
| 2021-10-08 | 36.16 | $36.13 | 378100 |
| 2021-10-07 | 36.16 | $35.97 | 464734 |
| 2021-10-06 | 36.18 | $35.27 | 671938 |
| 2021-10-05 | 36.27 | $35.06 | 716700 |
| 2021-10-04 | 36.40 | $35.24 | 446700 |
| 2021-10-01 | 36.52 | $35.34 | 710032 |
| 2021-09-30 | 36.65 | $35.68 | 778800 |
| 2021-09-29 | 36.75 | $36.29 | 454000 |
| 2021-09-28 | 36.80 | $35.88 | 418300 |
| 2021-09-27 | 36.90 | $36.57 | 351200 |
| 2021-09-24 | 36.93 | $36.90 | 489134 |
| 2021-09-23 | 36.93 | $37.22 | 476707 |
| 2021-09-22 | 36.90 | $36.94 | 813800 |
| 2021-09-21 | 36.90 | $36.58 | 1.4M |
| 2021-09-20 | 36.93 | $36.79 | 881714 |
| 2021-09-17 | 36.95 | $37.31 | 1.6M |
| 2021-09-16 | 36.91 | $37.05 | 465617 |
| 2021-09-15 | 36.90 | $36.92 | 696100 |
| 2021-09-14 | 36.90 | $36.50 | 340200 |
| 2021-09-13 | 36.94 | $36.74 | 378400 |
| 2021-09-10 | 36.96 | $36.57 | 432000 |
| 2021-09-09 | 37.00 | $36.76 | 390742 |
| 2021-09-08 | 37.02 | $37.22 | 555540 |
| 2021-09-07 | 37.00 | $37.68 | 766700 |
| 2021-09-03 | 36.93 | $38.31 | 651400 |
| 2021-09-02 | 36.79 | $38.14 | 834700 |
| 2021-09-01 | 36.64 | $37.55 | 980717 |
| 2021-08-31 | 36.55 | $36.78 | 1.2M |
| 2021-08-30 | 36.52 | $36.74 | 489733 |
| 2021-08-27 | 36.50 | $36.15 | 609318 |
| 2021-08-26 | 36.54 | $35.20 | 582446 |
| 2021-08-25 | 36.68 | $35.69 | 482200 |
| 2021-08-24 | 36.78 | $36.32 | 332100 |
| 2021-08-23 | 36.83 | $36.59 | 559200 |
| 2021-08-20 | 36.86 | $36.74 | 304202 |
| 2021-08-19 | 36.87 | $36.40 | 292047 |
| 2021-08-18 | 36.92 | $36.56 | 475600 |
| 2021-08-17 | 36.96 | $36.85 | 268500 |
| 2021-08-16 | 36.97 | $36.95 | 309733 |
| 2021-08-13 | 36.97 | $36.80 | 322504 |
| 2021-08-12 | 36.99 | $36.93 | 273800 |
| 2021-08-11 | 36.99 | $37.47 | 598915 |
| 2021-08-10 | 36.94 | $37.05 | 384031 |
| 2021-08-09 | 36.93 | $37.04 | 738000 |
| 2021-08-06 | 36.92 | $36.94 | 474300 |
| 2021-08-05 | 36.92 | $37.01 | 1.2M |
| 2021-08-04 | 36.91 | $35.60 | 685715 |
| 2021-08-03 | 37.05 | $36.92 | 524000 |
| 2021-08-02 | 37.06 | $37.34 | 494700 |
| 2021-07-30 | 37.03 | $37.71 | 570100 |
| 2021-07-29 | 36.96 | $37.80 | 272518 |
| 2021-07-28 | 36.87 | $37.31 | 414600 |
| 2021-07-27 | 36.83 | $37.63 | 503800 |
| 2021-07-26 | 36.74 | $37.20 | 375800 |
| 2021-07-23 | 36.69 | $37.03 | 536300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
21.54
2026-07-20
Close Price
$21.26
Vol: 1.9M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.31
Average
30.65
Maximum
43.99
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 21.54 | $21.26 | 1.9M |
| 2026-07-17 | 21.56 | $21.80 | 2.5M |
| 2026-07-16 | 21.53 | $22.15 | 3.3M |
| 2026-07-15 | 21.46 | $21.81 | 2.9M |
| 2026-07-14 | 21.41 | $21.72 | 1.3M |
| 2026-07-13 | 21.38 | $21.45 | 1.8M |
| 2026-07-10 | 21.37 | $21.27 | 1.4M |
| 2026-07-09 | 21.38 | $20.90 | 2.0M |
| 2026-07-08 | 21.42 | $20.98 | 2.4M |
| 2026-07-07 | 21.45 | $21.83 | 2.2M |
| 2026-07-06 | 21.40 | $21.60 | 1.5M |
| 2026-07-02 | 21.37 | $21.49 | 1.8M |
| 2026-07-01 | 21.34 | $21.29 | 2.3M |
| 2026-06-30 | 21.34 | $21.28 | 3.2M |
| 2026-06-29 | 21.33 | $21.66 | 3.3M |
| 2026-06-26 | 21.27 | $21.91 | 3.8M |
| 2026-06-25 | 21.20 | $21.88 | 2.4M |
| 2026-06-24 | 21.12 | $21.68 | 3.0M |
| 2026-06-23 | 21.05 | $21.17 | 2.8M |
| 2026-06-22 | 21.03 | $20.91 | 3.3M |
| 2026-06-18 | 21.03 | $20.98 | 3.7M |
| 2026-06-17 | 21.02 | $20.73 | 2.7M |
| 2026-06-16 | 21.03 | $21.32 | 2.7M |
| 2026-06-15 | 20.97 | $21.54 | 2.6M |
| 2026-06-12 | 20.89 | $21.92 | 2.8M |
| 2026-06-11 | 20.76 | $20.86 | 2.6M |
| 2026-06-10 | 20.73 | $20.69 | 2.2M |
| 2026-06-09 | 20.72 | $20.98 | 2.4M |
| 2026-06-08 | 20.67 | $20.78 | 2.0M |
| 2026-06-05 | 20.64 | $20.97 | 2.3M |
| 2026-06-04 | 20.59 | $21.02 | 2.5M |
| 2026-06-03 | 20.54 | $20.93 | 2.1M |
| 2026-06-02 | 20.49 | $20.90 | 2.2M |
| 2026-06-01 | 20.45 | $20.54 | 2.7M |
| 2026-05-29 | 20.44 | $20.89 | 5.2M |
| 2026-05-28 | 20.40 | $21.11 | 2.9M |
| 2026-05-27 | 20.34 | $20.75 | 2.1M |
| 2026-05-26 | 20.32 | $20.51 | 2.2M |
| 2026-05-22 | 20.32 | $20.36 | 2.5M |
| 2026-05-21 | 20.34 | $20.39 | 2.9M |
| 2026-05-20 | 20.37 | $20.23 | 3.3M |
| 2026-05-19 | 20.41 | $19.97 | 3.3M |
| 2026-05-18 | 20.49 | $19.85 | 2.1M |
| 2026-05-15 | 20.58 | $19.82 | 3.5M |
| 2026-05-14 | 20.68 | $20.22 | 2.6M |
| 2026-05-13 | 20.75 | $20.02 | 3.6M |
| 2026-05-12 | 20.84 | $20.34 | 2.9M |
| 2026-05-11 | 20.91 | $20.31 | 2.2M |
| 2026-05-08 | 20.98 | $20.42 | 3.0M |
| 2026-05-07 | 21.05 | $20.41 | 3.9M |
| 2026-05-06 | 21.12 | $21.19 | 2.2M |
| 2026-05-05 | 21.12 | $20.70 | 1.9M |
| 2026-05-04 | 21.16 | $20.61 | 2.5M |
| 2026-05-01 | 21.22 | $20.95 | 1.9M |
| 2026-04-30 | 21.24 | $21.21 | 2.9M |
| 2026-04-29 | 21.24 | $21.22 | 2.0M |
| 2026-04-28 | 21.23 | $21.47 | 2.0M |
| 2026-04-27 | 21.20 | $21.38 | 2.0M |
| 2026-04-24 | 21.17 | $21.33 | 1.7M |
| 2026-04-23 | 21.14 | $21.30 | 2.3M |
| 2026-04-22 | 21.10 | $20.95 | 1.7M |
| 2026-04-21 | 21.10 | $21.20 | 2.0M |
| 2026-04-20 | 21.07 | $21.41 | 1.6M |
| 2026-04-17 | 21.00 | $21.32 | 2.3M |
| 2026-04-16 | 20.94 | $21.03 | 2.0M |
| 2026-04-15 | 20.91 | $20.82 | 2.3M |
| 2026-04-14 | 20.89 | $21.29 | 1.6M |
| 2026-04-13 | 20.82 | $21.46 | 1.9M |
| 2026-04-10 | 20.73 | $21.20 | 1.8M |
| 2026-04-09 | 20.65 | $21.35 | 2.0M |
| 2026-04-08 | 20.57 | $21.27 | 2.8M |
| 2026-04-07 | 20.48 | $20.92 | 1.9M |
| 2026-04-06 | 20.43 | $20.79 | 2.2M |
| 2026-04-02 | 20.40 | $21.10 | 1.7M |
| 2026-04-01 | 20.34 | $20.86 | 2.1M |
| 2026-03-31 | 20.31 | $20.62 | 2.5M |
| 2026-03-30 | 20.31 | $20.60 | 2.3M |
| 2026-03-27 | 20.31 | $20.31 | 1.9M |
| 2026-03-26 | 20.35 | $20.15 | 2.0M |
| 2026-03-25 | 20.41 | $20.13 | 2.4M |
| 2026-03-24 | 20.48 | $20.25 | 2.1M |
| 2026-03-23 | 20.54 | $20.08 | 2.8M |
| 2026-03-20 | 20.63 | $19.50 | 6.0M |
| 2026-03-19 | 20.79 | $19.90 | 3.3M |
| 2026-03-18 | 20.92 | $20.22 | 2.8M |
| 2026-03-17 | 21.04 | $20.37 | 3.7M |
| 2026-03-16 | 21.16 | $20.30 | 4.7M |
| 2026-03-13 | 21.30 | $20.18 | 3.9M |
| 2026-03-12 | 21.46 | $20.06 | 4.1M |
| 2026-03-11 | 21.65 | $20.64 | 3.6M |
| 2026-03-10 | 21.79 | $20.76 | 3.0M |
| 2026-03-09 | 21.93 | $21.10 | 4.1M |
| 2026-03-06 | 22.04 | $21.55 | 3.3M |
| 2026-03-05 | 22.11 | $21.92 | 2.9M |
| 2026-03-04 | 22.15 | $22.35 | 3.8M |
| 2026-03-03 | 22.15 | $21.75 | 3.5M |
| 2026-03-02 | 22.21 | $21.64 | 3.7M |
| 2026-02-27 | 22.29 | $21.49 | 4.3M |
| 2026-02-26 | 22.39 | $21.52 | 4.0M |
| 2026-02-25 | 22.48 | $21.33 | 3.6M |
| 2026-02-24 | 22.61 | $21.52 | 3.6M |
| 2026-02-23 | 22.73 | $21.95 | 2.9M |
| 2026-02-20 | 22.81 | $22.66 | 3.3M |
| 2026-02-19 | 22.83 | $22.55 | 3.4M |
| 2026-02-18 | 22.88 | $23.50 | 3.0M |
| 2026-02-17 | 22.83 | $23.65 | 4.0M |
| 2026-02-13 | 22.78 | $23.60 | 4.9M |
| 2026-02-12 | 22.73 | $22.49 | 3.9M |
| 2026-02-11 | 22.80 | $22.36 | 3.3M |
| 2026-02-10 | 22.88 | $22.43 | 3.2M |
| 2026-02-09 | 22.96 | $22.40 | 2.5M |
| 2026-02-06 | 23.05 | $22.46 | 3.1M |
| 2026-02-05 | 23.13 | $22.52 | 3.2M |
| 2026-02-04 | 23.21 | $22.77 | 4.7M |
| 2026-02-03 | 23.25 | $22.55 | 3.5M |
| 2026-02-02 | 23.31 | $22.57 | 4.0M |
| 2026-01-30 | 23.37 | $22.74 | 16.0M |
| 2026-01-29 | 23.41 | $22.60 | 4.9M |
| 2026-01-28 | 23.45 | $22.49 | 4.3M |
| 2026-01-27 | 23.50 | $23.08 | 3.2M |
| 2026-01-26 | 23.49 | $23.40 | 2.9M |
| 2026-01-23 | 23.44 | $24.00 | 1.8M |
| 2026-01-22 | 23.33 | $23.90 | 2.1M |
| 2026-01-21 | 23.21 | $24.56 | 2.1M |
| 2026-01-20 | 23.01 | $24.29 | 1.6M |
| 2026-01-16 | 22.83 | $24.65 | 1.7M |
| 2026-01-15 | 22.60 | $24.11 | 1.7M |
| 2026-01-14 | 22.42 | $24.06 | 2.3M |
| 2026-01-13 | 22.23 | $23.06 | 1.4M |
| 2026-01-12 | 22.13 | $23.19 | 1.5M |
| 2026-01-09 | 22.01 | $23.45 | 2.2M |
| 2026-01-08 | 21.86 | $22.44 | 1.5M |
| 2026-01-07 | 21.81 | $21.66 | 2.0M |
| 2026-01-06 | 21.82 | $21.82 | 3.0M |
| 2026-01-05 | 21.83 | $22.24 | 2.3M |
| 2026-01-02 | 21.78 | $21.61 | 1.5M |
| 2025-12-31 | 21.80 | $21.65 | 1.4M |
| 2025-12-30 | 21.81 | $21.74 | 874500 |
| 2025-12-29 | 21.82 | $21.68 | 1.0M |
| 2025-12-26 | 21.83 | $21.78 | 879800 |
| 2025-12-24 | 21.83 | $21.84 | 926322 |
| 2025-12-23 | 21.82 | $21.70 | 1.9M |
| 2025-12-22 | 21.83 | $21.45 | 1.8M |
| 2025-12-19 | 21.87 | $21.78 | 3.2M |
| 2025-12-18 | 21.87 | $21.78 | 2.1M |
| 2025-12-17 | 21.87 | $22.46 | 2.0M |
| 2025-12-16 | 21.80 | $22.01 | 1.9M |
| 2025-12-15 | 21.77 | $22.03 | 1.9M |
| 2025-12-12 | 21.74 | $21.85 | 1.9M |
| 2025-12-11 | 21.73 | $22.01 | 1.8M |
| 2025-12-10 | 21.70 | $22.30 | 2.4M |
| 2025-12-09 | 21.64 | $21.51 | 1.4M |
| 2025-12-08 | 21.67 | $21.87 | 1.5M |
| 2025-12-05 | 21.66 | $21.51 | 1.3M |
| 2025-12-04 | 21.70 | $21.44 | 1.4M |
| 2025-12-03 | 21.74 | $21.29 | 1.2M |
| 2025-12-02 | 21.80 | $21.43 | 1.1M |
| 2025-12-01 | 21.85 | $21.63 | 1.0M |
| 2025-11-28 | 21.88 | $22.21 | 449400 |
| 2025-11-26 | 21.86 | $21.93 | 903748 |
| 2025-11-25 | 21.87 | $21.90 | 989300 |
| 2025-11-24 | 21.88 | $21.53 | 1.8M |
| 2025-11-21 | 21.95 | $21.92 | 1.2M |
| 2025-11-20 | 21.98 | $21.52 | 1.5M |
| 2025-11-19 | 22.06 | $21.30 | 1.4M |
| 2025-11-18 | 22.18 | $21.36 | 1.9M |
| 2025-11-17 | 22.31 | $21.48 | 2.1M |
| 2025-11-14 | 22.44 | $21.79 | 1.1M |
| 2025-11-13 | 22.56 | $22.12 | 1.2M |
| 2025-11-12 | 22.66 | $22.14 | 1.4M |
| 2025-11-11 | 22.77 | $22.38 | 1.3M |
| 2025-11-10 | 22.86 | $22.56 | 1.5M |
| 2025-11-07 | 22.95 | $23.03 | 1.5M |
| 2025-11-06 | 23.01 | $22.43 | 2.4M |
| 2025-11-05 | 23.14 | $22.08 | 2.0M |
| 2025-11-04 | 23.33 | $21.79 | 2.2M |
| 2025-11-03 | 23.57 | $21.78 | 2.5M |
| 2025-10-31 | 23.83 | $22.07 | 1.7M |
| 2025-10-30 | 24.09 | $22.53 | 1.2M |
| 2025-10-29 | 24.32 | $22.58 | 1.7M |
| 2025-10-28 | 24.57 | $23.28 | 1.2M |
| 2025-10-27 | 24.77 | $23.33 | 1.3M |
| 2025-10-24 | 24.98 | $23.30 | 1.5M |
| 2025-10-23 | 25.21 | $24.67 | 1.5M |
| 2025-10-22 | 25.31 | $24.33 | 1.3M |
| 2025-10-21 | 25.45 | $24.70 | 1.1M |
| 2025-10-20 | 25.57 | $24.57 | 1.6M |
| 2025-10-17 | 25.70 | $24.91 | 1.4M |
| 2025-10-16 | 25.80 | $24.79 | 2.0M |
| 2025-10-15 | 25.92 | $24.18 | 1.8M |
| 2025-10-14 | 26.10 | $24.18 | 3.7M |
| 2025-10-13 | 26.30 | $25.90 | 544032 |
| 2025-10-10 | 26.33 | $25.44 | 505579 |
| 2025-10-09 | 26.41 | $26.24 | 472300 |
| 2025-10-08 | 26.41 | $26.66 | 593716 |
| 2025-10-07 | 26.38 | $26.35 | 909700 |
| 2025-10-06 | 26.37 | $26.58 | 748300 |
| 2025-10-03 | 26.34 | $26.90 | 637718 |
| 2025-10-02 | 26.28 | $26.90 | 760200 |
| 2025-10-01 | 26.21 | $26.92 | 800100 |
| 2025-09-30 | 26.14 | $26.54 | 1.2M |
| 2025-09-29 | 26.10 | $26.35 | 663900 |
| 2025-09-26 | 26.08 | $26.45 | 813700 |
| 2025-09-25 | 26.05 | $25.94 | 907723 |
| 2025-09-24 | 26.07 | $26.19 | 1.1M |
| 2025-09-23 | 26.06 | $25.87 | 772700 |
| 2025-09-22 | 26.10 | $25.65 | 1.6M |
| 2025-09-19 | 26.15 | $25.71 | 2.7M |
| 2025-09-18 | 26.21 | $26.03 | 782700 |
| 2025-09-17 | 26.24 | $25.72 | 1.6M |
| 2025-09-16 | 26.31 | $25.94 | 1.3M |
| 2025-09-15 | 26.35 | $26.10 | 1.5M |
| 2025-09-12 | 26.38 | $26.30 | 816300 |
| 2025-09-11 | 26.39 | $26.77 | 1.2M |
| 2025-09-10 | 26.36 | $26.18 | 754024 |
| 2025-09-09 | 26.39 | $26.19 | 882231 |
| 2025-09-08 | 26.41 | $26.62 | 1.1M |
| 2025-09-05 | 26.39 | $26.75 | 778445 |
| 2025-09-04 | 26.35 | $26.30 | 804900 |
| 2025-09-03 | 26.34 | $25.74 | 937333 |
| 2025-09-02 | 26.38 | $25.81 | 866800 |
| 2025-08-29 | 26.40 | $26.28 | 1.0M |
| 2025-08-28 | 26.36 | $26.25 | 884200 |
| 2025-08-27 | 26.31 | $26.40 | 1.0M |
| 2025-08-26 | 26.23 | $26.47 | 1.1M |
| 2025-08-25 | 26.14 | $26.80 | 850745 |
| 2025-08-22 | 25.99 | $27.11 | 951349 |
| 2025-08-21 | 25.80 | $26.62 | 738648 |
| 2025-08-20 | 25.65 | $26.65 | 956534 |
| 2025-08-19 | 25.48 | $26.66 | 782039 |
| 2025-08-18 | 25.30 | $26.15 | 960719 |
| 2025-08-15 | 25.16 | $26.32 | 908900 |
| 2025-08-14 | 24.98 | $26.55 | 732500 |
| 2025-08-13 | 24.77 | $26.78 | 1.1M |
| 2025-08-12 | 24.52 | $26.25 | 1.0M |
| 2025-08-11 | 24.31 | $25.89 | 1.0M |
| 2025-08-08 | 24.13 | $26.05 | 1.2M |
| 2025-08-07 | 23.91 | $25.81 | 2.6M |
| 2025-08-06 | 23.71 | $23.84 | 1.2M |
| 2025-08-05 | 23.69 | $23.89 | 961525 |
| 2025-08-04 | 23.66 | $23.66 | 1.0M |
| 2025-08-01 | 23.65 | $23.42 | 1.2M |
| 2025-07-31 | 23.66 | $23.31 | 1.6M |
| 2025-07-30 | 23.69 | $23.56 | 1.2M |
| 2025-07-29 | 23.68 | $23.71 | 751220 |
| 2025-07-28 | 23.65 | $23.54 | 708510 |
| 2025-07-25 | 23.64 | $24.12 | 864900 |
| 2025-07-24 | 23.56 | $23.86 | 709943 |
| 2025-07-23 | 23.49 | $24.14 | 1.0M |
| 2025-07-22 | 23.40 | $24.35 | 747791 |
| 2025-07-21 | 23.28 | $23.55 | 831423 |
| 2025-07-18 | 23.23 | $23.56 | 1.2M |
| 2025-07-17 | 23.17 | $23.55 | 2.1M |
| 2025-07-16 | 23.11 | $23.68 | 1.2M |
| 2025-07-15 | 23.03 | $23.25 | 1.1M |
| 2025-07-14 | 23.00 | $23.39 | 707700 |
| 2025-07-11 | 22.95 | $23.50 | 790734 |
| 2025-07-10 | 22.90 | $23.53 | 1.1M |
| 2025-07-09 | 22.85 | $23.51 | 1.8M |
| 2025-07-08 | 22.79 | $23.08 | 1.3M |
| 2025-07-07 | 22.79 | $22.68 | 1.1M |
| 2025-07-03 | 22.82 | $23.10 | 721430 |
| 2025-07-02 | 22.81 | $23.17 | 1.3M |
| 2025-07-01 | 22.80 | $22.77 | 1.8M |
| 2025-06-30 | 22.83 | $22.18 | 1.3M |
| 2025-06-27 | 22.93 | $22.12 | 2.5M |
| 2025-06-26 | 23.03 | $22.68 | 1.0M |
| 2025-06-25 | 23.09 | $22.33 | 1.0M |
| 2025-06-24 | 23.19 | $22.87 | 1.5M |
| 2025-06-23 | 23.23 | $22.79 | 1.3M |
| 2025-06-20 | 23.29 | $22.60 | 1.6M |
| 2025-06-18 | 23.37 | $22.61 | 913226 |
| 2025-06-17 | 23.45 | $22.51 | 1.5M |
| 2025-06-16 | 23.55 | $22.93 | 1.1M |
| 2025-06-13 | 23.62 | $23.43 | 631111 |
| 2025-06-12 | 23.64 | $23.86 | 563130 |
| 2025-06-11 | 23.62 | $23.86 | 591700 |
| 2025-06-10 | 23.60 | $24.13 | 1.0M |
| 2025-06-09 | 23.56 | $23.79 | 765142 |
| 2025-06-06 | 23.54 | $23.46 | 610000 |
| 2025-06-05 | 23.56 | $23.43 | 576100 |
| 2025-06-04 | 23.58 | $23.48 | 939657 |
| 2025-06-03 | 23.59 | $23.32 | 1.1M |
| 2025-06-02 | 23.61 | $23.29 | 788506 |
| 2025-05-30 | 23.64 | $23.70 | 1.6M |
| 2025-05-29 | 23.64 | $23.78 | 717300 |
| 2025-05-28 | 23.62 | $23.39 | 1.2M |
| 2025-05-27 | 23.65 | $23.59 | 1.7M |
| 2025-05-23 | 23.67 | $23.31 | 569500 |
| 2025-05-22 | 23.72 | $23.34 | 657528 |
| 2025-05-21 | 23.77 | $23.28 | 658500 |
| 2025-05-20 | 23.83 | $23.91 | 690261 |
| 2025-05-19 | 23.84 | $24.04 | 1.0M |
| 2025-05-16 | 23.84 | $24.18 | 855659 |
| 2025-05-15 | 23.83 | $24.01 | 1.0M |
| 2025-05-14 | 23.84 | $23.66 | 866300 |
| 2025-05-13 | 23.90 | $23.90 | 1.1M |
| 2025-05-12 | 23.93 | $24.12 | 968200 |
| 2025-05-09 | 23.95 | $23.44 | 919237 |
| 2025-05-08 | 24.03 | $23.37 | 1.2M |
| 2025-05-07 | 24.13 | $23.47 | 1.7M |
| 2025-05-06 | 24.21 | $22.92 | 1.6M |
| 2025-05-05 | 24.36 | $23.20 | 1.7M |
| 2025-05-02 | 24.49 | $23.67 | 1.7M |
| 2025-05-01 | 24.59 | $23.59 | 2.4M |
| 2025-04-30 | 24.71 | $24.46 | 1.7M |
| 2025-04-29 | 24.78 | $24.52 | 771200 |
| 2025-04-28 | 24.85 | $24.63 | 789546 |
| 2025-04-25 | 24.92 | $24.45 | 708139 |
| 2025-04-24 | 25.03 | $24.77 | 915800 |
| 2025-04-23 | 25.13 | $24.78 | 692312 |
| 2025-04-22 | 25.23 | $24.92 | 662281 |
| 2025-04-21 | 25.34 | $24.63 | 671700 |
| 2025-04-17 | 25.49 | $25.28 | 770739 |
| 2025-04-16 | 25.59 | $25.06 | 916105 |
| 2025-04-15 | 25.72 | $24.96 | 779001 |
| 2025-04-14 | 25.88 | $24.98 | 806600 |
| 2025-04-11 | 26.05 | $24.59 | 1.2M |
| 2025-04-10 | 26.27 | $24.24 | 1.2M |
| 2025-04-09 | 26.55 | $24.62 | 1.5M |
| 2025-04-08 | 26.79 | $23.53 | 1.7M |
| 2025-04-07 | 27.16 | $24.19 | 3.6M |
| 2025-04-04 | 27.49 | $25.04 | 1.8M |
| 2025-04-03 | 27.74 | $26.91 | 1.1M |
| 2025-04-02 | 27.81 | $27.99 | 547822 |
| 2025-04-01 | 27.78 | $28.02 | 947911 |
| 2025-03-31 | 27.74 | $27.88 | 1.1M |
| 2025-03-28 | 27.70 | $27.83 | 742710 |
| 2025-03-27 | 27.67 | $27.85 | 880121 |
| 2025-03-26 | 27.63 | $27.68 | 951000 |
| 2025-03-25 | 27.60 | $27.47 | 973800 |
| 2025-03-24 | 27.58 | $27.84 | 929100 |
| 2025-03-21 | 27.52 | $27.58 | 3.0M |
| 2025-03-20 | 27.48 | $28.24 | 792300 |
| 2025-03-19 | 27.36 | $28.11 | 1.1M |
| 2025-03-18 | 27.24 | $28.06 | 1.1M |
| 2025-03-17 | 27.12 | $27.85 | 1.2M |
| 2025-03-14 | 27.01 | $27.94 | 867269 |
| 2025-03-13 | 26.88 | $27.27 | 943300 |
| 2025-03-12 | 26.80 | $27.22 | 2.0M |
| 2025-03-11 | 26.72 | $27.31 | 1.2M |
| 2025-03-10 | 26.62 | $27.19 | 1.5M |
| 2025-03-07 | 26.53 | $27.29 | 1.0M |
| 2025-03-06 | 26.42 | $26.89 | 849100 |
| 2025-03-05 | 26.35 | $27.33 | 1.5M |
| 2025-03-04 | 26.23 | $26.97 | 1.1M |
| 2025-03-03 | 26.13 | $27.19 | 1.0M |
| 2025-02-28 | 26.01 | $26.49 | 1.9M |
| 2025-02-27 | 25.96 | $26.51 | 928300 |
| 2025-02-26 | 25.90 | $26.15 | 993605 |
| 2025-02-25 | 25.88 | $26.31 | 1.1M |
| 2025-02-24 | 25.84 | $26.09 | 865836 |
| 2025-02-21 | 25.83 | $25.90 | 1.1M |
| 2025-02-20 | 25.84 | $26.14 | 787949 |
| 2025-02-19 | 25.82 | $25.74 | 901943 |
| 2025-02-18 | 25.85 | $26.00 | 891500 |
| 2025-02-14 | 25.85 | $25.37 | 1.5M |
| 2025-02-13 | 25.92 | $25.47 | 884900 |
| 2025-02-12 | 25.98 | $25.32 | 1.7M |
| 2025-02-11 | 26.06 | $25.51 | 4.4M |
| 2025-02-10 | 26.12 | $25.69 | 2.7M |
| 2025-02-07 | 26.16 | $26.22 | 1.2M |
| 2025-02-06 | 26.15 | $26.35 | 1.5M |
| 2025-02-05 | 26.12 | $25.73 | 694865 |
| 2025-02-04 | 26.15 | $25.70 | 778200 |
| 2025-02-03 | 26.19 | $25.94 | 1.1M |
| 2025-01-31 | 26.21 | $26.14 | 704612 |
| 2025-01-30 | 26.21 | $26.29 | 800700 |
| 2025-01-29 | 26.19 | $26.01 | 694620 |
| 2025-01-28 | 26.20 | $26.42 | 375931 |
| 2025-01-27 | 26.17 | $26.83 | 448700 |
| 2025-01-24 | 26.10 | $26.30 | 474617 |
| 2025-01-23 | 26.08 | $26.28 | 586991 |
| 2025-01-22 | 26.06 | $26.20 | 461134 |
| 2025-01-21 | 26.05 | $26.75 | 495720 |
| 2025-01-17 | 25.98 | $26.52 | 879130 |
| 2025-01-16 | 25.95 | $26.17 | 838421 |
| 2025-01-15 | 25.96 | $25.81 | 1.4M |
| 2025-01-14 | 26.01 | $25.86 | 573306 |
| 2025-01-13 | 26.08 | $25.40 | 1.6M |
| 2025-01-10 | 26.22 | $24.95 | 1.3M |
| 2025-01-08 | 26.43 | $25.73 | 1.1M |
| 2025-01-07 | 26.59 | $26.11 | 663342 |
| 2025-01-06 | 26.74 | $26.42 | 441007 |
| 2025-01-03 | 26.88 | $26.34 | 420430 |
| 2025-01-02 | 27.06 | $26.05 | 563916 |
| 2024-12-31 | 27.29 | $26.10 | 1.1M |
| 2024-12-30 | 27.54 | $25.89 | 879437 |
| 2024-12-27 | 27.84 | $25.96 | 578600 |
| 2024-12-26 | 28.16 | $26.26 | 644844 |
| 2024-12-24 | 28.48 | $26.43 | 242745 |
| 2024-12-23 | 28.80 | $26.21 | 1.0M |
| 2024-12-20 | 29.17 | $26.42 | 2.3M |
| 2024-12-19 | 29.54 | $26.15 | 725000 |
| 2024-12-18 | 29.95 | $26.88 | 776907 |
| 2024-12-17 | 30.31 | $27.79 | 645145 |
| 2024-12-16 | 30.60 | $28.55 | 628532 |
| 2024-12-13 | 30.81 | $28.83 | 706100 |
| 2024-12-12 | 31.01 | $28.85 | 702831 |
| 2024-12-11 | 31.21 | $30.99 | 840549 |
| 2024-12-10 | 31.20 | $30.80 | 646935 |
| 2024-12-09 | 31.20 | $31.46 | 735504 |
| 2024-12-06 | 31.14 | $31.46 | 795318 |
| 2024-12-05 | 31.08 | $31.24 | 665300 |
| 2024-12-04 | 31.04 | $31.42 | 527517 |
| 2024-12-03 | 30.99 | $31.71 | 650020 |
| 2024-12-02 | 30.91 | $31.47 | 612217 |
| 2024-11-29 | 30.85 | $31.87 | 344700 |
| 2024-11-27 | 30.74 | $31.82 | 438900 |
| 2024-11-26 | 30.65 | $31.46 | 353000 |
| 2024-11-25 | 30.58 | $31.62 | 671745 |
| 2024-11-22 | 30.49 | $31.05 | 605100 |
| 2024-11-21 | 30.47 | $30.28 | 492200 |
| 2024-11-20 | 30.52 | $30.15 | 386807 |
| 2024-11-19 | 30.59 | $30.07 | 497109 |
| 2024-11-18 | 30.68 | $30.14 | 583900 |
| 2024-11-15 | 30.77 | $29.97 | 1.1M |
| 2024-11-14 | 30.88 | $29.72 | 1.2M |
| 2024-11-13 | 31.03 | $30.11 | 1.2M |
| 2024-11-12 | 31.16 | $29.74 | 1.5M |
| 2024-11-11 | 31.33 | $30.23 | 940100 |
| 2024-11-08 | 31.46 | $30.99 | 1.2M |
| 2024-11-07 | 31.52 | $31.64 | 1.0M |
| 2024-11-06 | 31.52 | $31.47 | 878014 |
| 2024-11-05 | 31.54 | $31.68 | 503047 |
| 2024-11-04 | 31.53 | $31.38 | 420431 |
| 2024-11-01 | 31.56 | $31.13 | 384900 |
| 2024-10-31 | 31.61 | $31.23 | 417900 |
| 2024-10-30 | 31.65 | $31.55 | 455700 |
| 2024-10-29 | 31.67 | $30.76 | 592600 |
| 2024-10-28 | 31.76 | $31.43 | 457712 |
| 2024-10-25 | 31.80 | $31.47 | 328543 |
| 2024-10-24 | 31.83 | $31.85 | 449900 |
| 2024-10-23 | 31.83 | $31.63 | 317523 |
| 2024-10-22 | 31.85 | $31.55 | 525700 |
| 2024-10-21 | 31.88 | $31.95 | 285800 |
| 2024-10-18 | 31.87 | $32.36 | 297401 |
| 2024-10-17 | 31.82 | $32.09 | 1.3M |
| 2024-10-16 | 31.80 | $32.33 | 519300 |
| 2024-10-15 | 31.75 | $31.92 | 507500 |
| 2024-10-14 | 31.73 | $31.74 | 297100 |
| 2024-10-11 | 31.74 | $31.64 | 335610 |
| 2024-10-10 | 31.75 | $31.34 | 418433 |
| 2024-10-09 | 31.80 | $31.62 | 512800 |
| 2024-10-08 | 31.81 | $31.63 | 375929 |
| 2024-10-07 | 31.82 | $31.66 | 356405 |
| 2024-10-04 | 31.82 | $31.78 | 656600 |
| 2024-10-03 | 31.80 | $31.58 | 506410 |
| 2024-10-02 | 31.80 | $31.82 | 328700 |
| 2024-10-01 | 31.77 | $31.84 | 623745 |
| 2024-09-30 | 31.73 | $32.18 | 1.3M |
| 2024-09-27 | 31.65 | $32.15 | 645503 |
| 2024-09-26 | 31.57 | $31.75 | 1.4M |
| 2024-09-25 | 31.52 | $31.76 | 563400 |
| 2024-09-24 | 31.47 | $32.25 | 568049 |
| 2024-09-23 | 31.36 | $31.91 | 571300 |
| 2024-09-20 | 31.27 | $31.87 | 2.2M |
| 2024-09-19 | 31.18 | $31.77 | 517803 |
| 2024-09-18 | 31.08 | $31.58 | 529236 |
| 2024-09-17 | 30.99 | $31.70 | 447700 |
| 2024-09-16 | 30.88 | $31.59 | 453100 |
| 2024-09-13 | 30.77 | $32.03 | 629100 |
| 2024-09-12 | 30.60 | $31.49 | 633800 |
| 2024-09-11 | 30.48 | $30.84 | 488200 |
| 2024-09-10 | 30.41 | $30.84 | 409514 |
| 2024-09-09 | 30.33 | $30.26 | 414900 |
| 2024-09-06 | 30.30 | $30.75 | 345400 |
| 2024-09-05 | 30.21 | $30.63 | 344645 |
| 2024-09-04 | 30.14 | $30.82 | 445900 |
| 2024-09-03 | 30.05 | $30.87 | 514200 |
| 2024-08-30 | 29.96 | $30.81 | 743325 |
| 2024-08-29 | 29.87 | $30.64 | 515300 |
| 2024-08-28 | 29.80 | $30.46 | 919800 |
| 2024-08-27 | 29.75 | $30.25 | 836629 |
| 2024-08-26 | 29.71 | $30.48 | 367337 |
| 2024-08-23 | 29.65 | $30.48 | 892700 |
| 2024-08-22 | 29.59 | $29.07 | 456748 |
| 2024-08-21 | 29.66 | $29.37 | 447700 |
| 2024-08-20 | 29.71 | $29.46 | 311200 |
| 2024-08-19 | 29.74 | $29.68 | 414723 |
| 2024-08-16 | 29.76 | $29.41 | 430829 |
| 2024-08-15 | 29.80 | $29.31 | 573610 |
| 2024-08-14 | 29.85 | $29.00 | 452204 |
| 2024-08-13 | 29.93 | $29.20 | 422000 |
| 2024-08-12 | 29.99 | $28.96 | 601047 |
| 2024-08-09 | 30.07 | $29.44 | 592000 |
| 2024-08-08 | 30.11 | $29.35 | 969400 |
| 2024-08-07 | 30.15 | $30.60 | 685800 |
| 2024-08-06 | 30.06 | $30.93 | 781100 |
| 2024-08-05 | 29.91 | $30.53 | 1.0M |
| 2024-08-02 | 29.80 | $31.18 | 1.8M |
| 2024-08-01 | 29.61 | $30.74 | 664813 |
| 2024-07-31 | 29.44 | $30.33 | 560800 |
| 2024-07-30 | 29.31 | $30.25 | 413200 |
| 2024-07-29 | 29.17 | $29.80 | 405131 |
| 2024-07-26 | 29.07 | $29.95 | 533611 |
| 2024-07-25 | 28.95 | $29.45 | 539419 |
| 2024-07-24 | 28.88 | $29.31 | 418510 |
| 2024-07-23 | 28.82 | $29.15 | 546040 |
| 2024-07-22 | 28.79 | $29.52 | 367100 |
| 2024-07-19 | 28.72 | $29.28 | 368723 |
| 2024-07-18 | 28.67 | $29.64 | 629839 |
| 2024-07-17 | 28.59 | $29.60 | 830200 |
| 2024-07-16 | 28.52 | $29.00 | 2.7M |
| 2024-07-15 | 28.52 | $28.96 | 595300 |
| 2024-07-12 | 28.52 | $28.83 | 1.4M |
| 2024-07-11 | 28.54 | $27.97 | 1.7M |
| 2024-07-10 | 28.65 | $27.94 | 474139 |
| 2024-07-09 | 28.77 | $27.69 | 733803 |
| 2024-07-08 | 28.93 | $27.80 | 675925 |
| 2024-07-05 | 29.09 | $27.85 | 936700 |
| 2024-07-03 | 29.26 | $28.00 | 233838 |
| 2024-07-02 | 29.43 | $28.12 | 372803 |
| 2024-07-01 | 29.60 | $28.19 | 504737 |
| 2024-06-28 | 29.76 | $29.09 | 1.1M |
| 2024-06-27 | 29.85 | $28.89 | 1.0M |
| 2024-06-26 | 29.95 | $28.86 | 1.0M |
| 2024-06-25 | 30.06 | $29.82 | 586200 |
| 2024-06-24 | 30.07 | $30.08 | 504417 |
| 2024-06-21 | 30.06 | $30.12 | 925306 |
| 2024-06-20 | 30.04 | $29.83 | 607500 |
| 2024-06-18 | 30.05 | $30.16 | 504700 |
| 2024-06-17 | 30.02 | $30.00 | 436510 |
| 2024-06-14 | 30.02 | $30.01 | 300300 |
| 2024-06-13 | 30.02 | $30.07 | 376700 |
| 2024-06-12 | 30.01 | $30.13 | 460800 |
| 2024-06-11 | 29.99 | $30.00 | 464548 |
| 2024-06-10 | 29.99 | $30.13 | 446742 |
| 2024-06-07 | 29.97 | $30.39 | 345900 |
| 2024-06-06 | 29.93 | $30.60 | 377000 |
| 2024-06-05 | 29.85 | $30.30 | 382202 |
| 2024-06-04 | 29.81 | $30.22 | 636200 |
| 2024-06-03 | 29.77 | $30.17 | 580903 |
| 2024-05-31 | 29.73 | $30.02 | 1.0M |
| 2024-05-30 | 29.71 | $29.54 | 441992 |
| 2024-05-29 | 29.73 | $28.92 | 237002 |
| 2024-05-28 | 29.81 | $29.10 | 352031 |
| 2024-05-24 | 29.89 | $29.49 | 256058 |
| 2024-05-23 | 29.92 | $29.34 | 347227 |
| 2024-05-22 | 29.98 | $29.88 | 402830 |
| 2024-05-21 | 29.98 | $30.23 | 358500 |
| 2024-05-20 | 29.96 | $30.14 | 346038 |
| 2024-05-17 | 29.94 | $30.37 | 303700 |
| 2024-05-16 | 29.90 | $30.22 | 682904 |
| 2024-05-15 | 29.88 | $30.19 | 324700 |
| 2024-05-14 | 29.86 | $30.12 | 319320 |
| 2024-05-13 | 29.85 | $30.05 | 423332 |
| 2024-05-10 | 29.85 | $29.66 | 312200 |
| 2024-05-09 | 29.90 | $29.67 | 330921 |
| 2024-05-08 | 29.95 | $29.64 | 385200 |
| 2024-05-07 | 30.02 | $29.67 | 545842 |
| 2024-05-06 | 30.10 | $29.96 | 413400 |
| 2024-05-03 | 30.16 | $29.36 | 447300 |
| 2024-05-02 | 30.29 | $29.42 | 864300 |
| 2024-05-01 | 30.42 | $29.79 | 452843 |
| 2024-04-30 | 30.53 | $29.66 | 311715 |
| 2024-04-29 | 30.67 | $30.15 | 311300 |
| 2024-04-26 | 30.77 | $30.16 | 234400 |
| 2024-04-25 | 30.88 | $30.12 | 301715 |
| 2024-04-24 | 31.01 | $30.28 | 281521 |
| 2024-04-23 | 31.14 | $30.45 | 323200 |
| 2024-04-22 | 31.27 | $30.49 | 352400 |
| 2024-04-19 | 31.41 | $30.35 | 414700 |
| 2024-04-18 | 31.57 | $30.25 | 313300 |
| 2024-04-17 | 31.76 | $30.29 | 411800 |
| 2024-04-16 | 31.96 | $30.56 | 502803 |
| 2024-04-15 | 32.14 | $31.13 | 484900 |
| 2024-04-12 | 32.27 | $31.69 | 460800 |
| 2024-04-11 | 32.37 | $31.74 | 354915 |
| 2024-04-10 | 32.46 | $31.34 | 328610 |
| 2024-04-09 | 32.61 | $32.50 | 232424 |
| 2024-04-08 | 32.66 | $32.08 | 269435 |
| 2024-04-05 | 32.77 | $31.95 | 423000 |
| 2024-04-04 | 32.90 | $31.95 | 398310 |
| 2024-04-03 | 33.04 | $32.10 | 563700 |
| 2024-04-02 | 33.18 | $31.97 | 620300 |
| 2024-04-01 | 33.35 | $32.47 | 534200 |
| 2024-03-28 | 33.49 | $33.24 | 699418 |
| 2024-03-27 | 33.55 | $33.41 | 664600 |
| 2024-03-26 | 33.60 | $33.21 | 624300 |
| 2024-03-25 | 33.67 | $33.22 | 307950 |
| 2024-03-22 | 33.75 | $33.18 | 703900 |
| 2024-03-21 | 33.82 | $33.13 | 699806 |
| 2024-03-20 | 33.90 | $33.08 | 434232 |
| 2024-03-19 | 33.99 | $32.89 | 1.1M |
| 2024-03-18 | 34.10 | $33.04 | 387119 |
| 2024-03-15 | 34.19 | $33.07 | 1.1M |
| 2024-03-14 | 34.29 | $33.35 | 397200 |
| 2024-03-13 | 34.36 | $33.83 | 540600 |
| 2024-03-12 | 34.37 | $34.56 | 652200 |
| 2024-03-11 | 34.31 | $34.84 | 356200 |
| 2024-03-08 | 34.22 | $35.11 | 681600 |
| 2024-03-07 | 34.09 | $34.63 | 472034 |
| 2024-03-06 | 33.99 | $34.97 | 622201 |
| 2024-03-05 | 33.86 | $34.84 | 848700 |
| 2024-03-04 | 33.72 | $35.20 | 668800 |
| 2024-03-01 | 33.54 | $34.50 | 847111 |
| 2024-02-29 | 33.42 | $34.43 | 892400 |
| 2024-02-28 | 33.28 | $33.64 | 1.1M |
| 2024-02-27 | 33.20 | $33.70 | 622151 |
| 2024-02-26 | 33.11 | $33.37 | 461600 |
| 2024-02-23 | 33.03 | $33.43 | 429405 |
| 2024-02-22 | 32.94 | $33.22 | 370307 |
| 2024-02-21 | 32.86 | $33.26 | 629215 |
| 2024-02-20 | 32.76 | $33.53 | 461100 |
| 2024-02-16 | 32.63 | $33.51 | 1.2M |
| 2024-02-15 | 32.49 | $33.55 | 443740 |
| 2024-02-14 | 32.34 | $33.11 | 524200 |
| 2024-02-13 | 32.22 | $32.66 | 550621 |
| 2024-02-12 | 32.13 | $33.06 | 641041 |
| 2024-02-09 | 32.00 | $32.95 | 295600 |
| 2024-02-08 | 31.89 | $32.87 | 346045 |
| 2024-02-07 | 31.77 | $32.89 | 483000 |
| 2024-02-06 | 31.65 | $33.14 | 767734 |
| 2024-02-05 | 31.50 | $32.66 | 772943 |
| 2024-02-02 | 31.40 | $32.53 | 1.7M |
| 2024-02-01 | 31.31 | $32.37 | 1.5M |
| 2024-01-31 | 31.24 | $30.30 | 709162 |
| 2024-01-30 | 31.38 | $30.86 | 395307 |
| 2024-01-29 | 31.49 | $30.96 | 805000 |
| 2024-01-26 | 31.59 | $30.89 | 606530 |
| 2024-01-25 | 31.72 | $30.94 | 1.9M |
| 2024-01-24 | 31.85 | $30.93 | 974445 |
| 2024-01-23 | 31.99 | $31.19 | 1.0M |
| 2024-01-22 | 32.12 | $31.59 | 581238 |
| 2024-01-19 | 32.21 | $31.46 | 549100 |
| 2024-01-18 | 32.32 | $31.25 | 804700 |
| 2024-01-17 | 32.46 | $31.05 | 533140 |
| 2024-01-16 | 32.63 | $31.72 | 499200 |
| 2024-01-12 | 32.75 | $32.07 | 350828 |
| 2024-01-11 | 32.84 | $32.17 | 402500 |
| 2024-01-10 | 32.92 | $32.15 | 376700 |
| 2024-01-09 | 33.00 | $32.08 | 459800 |
| 2024-01-08 | 33.08 | $32.58 | 653300 |
| 2024-01-05 | 33.10 | $32.69 | 560639 |
| 2024-01-04 | 33.11 | $32.64 | 802221 |
| 2024-01-03 | 33.11 | $33.14 | 891900 |
| 2024-01-02 | 33.06 | $34.02 | 596800 |
| 2023-12-29 | 32.91 | $33.41 | 617548 |
| 2023-12-28 | 32.80 | $33.68 | 634738 |
| 2023-12-27 | 32.66 | $33.40 | 436100 |
| 2023-12-26 | 32.53 | $33.28 | 333000 |
| 2023-12-22 | 32.40 | $32.96 | 308113 |
| 2023-12-21 | 32.29 | $32.75 | 585400 |
| 2023-12-20 | 32.19 | $32.54 | 1.2M |
| 2023-12-19 | 32.11 | $33.30 | 496000 |
| 2023-12-18 | 31.94 | $32.97 | 310927 |
| 2023-12-15 | 31.79 | $33.24 | 1.3M |
| 2023-12-14 | 31.61 | $34.09 | 806400 |
| 2023-12-13 | 31.32 | $32.79 | 744321 |
| 2023-12-12 | 31.15 | $31.78 | 551344 |
| 2023-12-11 | 31.05 | $32.12 | 719809 |
| 2023-12-08 | 30.91 | $31.42 | 562400 |
| 2023-12-07 | 30.82 | $30.87 | 365700 |
| 2023-12-06 | 30.77 | $30.58 | 469500 |
| 2023-12-05 | 30.74 | $30.89 | 568900 |
| 2023-12-04 | 30.67 | $31.37 | 451837 |
| 2023-12-01 | 30.56 | $31.44 | 496442 |
| 2023-11-30 | 30.42 | $30.68 | 680200 |
| 2023-11-29 | 30.33 | $30.91 | 642700 |
| 2023-11-28 | 30.19 | $30.75 | 372230 |
| 2023-11-27 | 30.04 | $30.90 | 422327 |
| 2023-11-24 | 29.85 | $31.03 | 187813 |
| 2023-11-22 | 29.61 | $31.09 | 456600 |
| 2023-11-21 | 29.35 | $30.78 | 509000 |
| 2023-11-20 | 29.09 | $30.64 | 1.2M |
| 2023-11-17 | 28.81 | $30.88 | 543629 |
| 2023-11-16 | 28.49 | $30.80 | 496400 |
| 2023-11-15 | 28.15 | $30.42 | 548102 |
| 2023-11-14 | 27.83 | $30.01 | 567513 |
| 2023-11-13 | 27.53 | $28.30 | 306300 |
| 2023-11-10 | 27.39 | $28.52 | 393800 |
| 2023-11-09 | 27.22 | $28.23 | 428200 |
| 2023-11-08 | 27.07 | $28.53 | 657200 |
| 2023-11-07 | 26.89 | $29.17 | 612836 |
| 2023-11-06 | 26.64 | $29.95 | 662000 |
| 2023-11-03 | 26.30 | $29.80 | 812621 |
| 2023-11-02 | 25.97 | $28.57 | 1.2M |
| 2023-11-01 | 25.75 | $25.16 | 609400 |
| 2023-10-31 | 25.86 | $25.24 | 634229 |
| 2023-10-30 | 25.98 | $25.37 | 519800 |
| 2023-10-27 | 26.10 | $25.16 | 481600 |
| 2023-10-26 | 26.25 | $25.39 | 411200 |
| 2023-10-25 | 26.39 | $25.15 | 506717 |
| 2023-10-24 | 26.57 | $25.31 | 583421 |
| 2023-10-23 | 26.75 | $25.16 | 450000 |
| 2023-10-20 | 26.96 | $25.50 | 424221 |
| 2023-10-19 | 27.15 | $25.80 | 479000 |
| 2023-10-18 | 27.32 | $26.30 | 295207 |
| 2023-10-17 | 27.46 | $26.96 | 482100 |
| 2023-10-16 | 27.56 | $27.19 | 400000 |
| 2023-10-13 | 27.64 | $26.73 | 362600 |
| 2023-10-12 | 27.79 | $26.99 | 381743 |
| 2023-10-11 | 27.92 | $27.72 | 281800 |
| 2023-10-10 | 28.00 | $27.53 | 347300 |
| 2023-10-09 | 28.11 | $27.36 | 339500 |
| 2023-10-06 | 28.25 | $27.46 | 283749 |
| 2023-10-05 | 28.38 | $27.52 | 283203 |
| 2023-10-04 | 28.53 | $27.51 | 337816 |
| 2023-10-03 | 28.68 | $27.27 | 486300 |
| 2023-10-02 | 28.86 | $27.63 | 373000 |
| 2023-09-29 | 29.02 | $28.46 | 544278 |
| 2023-09-28 | 29.11 | $28.24 | 839304 |
| 2023-09-27 | 29.23 | $28.04 | 887213 |
| 2023-09-26 | 29.38 | $28.19 | 556207 |
| 2023-09-25 | 29.52 | $28.40 | 460600 |
| 2023-09-22 | 29.65 | $28.56 | 417112 |
| 2023-09-21 | 29.77 | $28.91 | 443200 |
| 2023-09-20 | 29.87 | $29.20 | 526500 |
| 2023-09-19 | 29.94 | $29.58 | 1.1M |
| 2023-09-18 | 29.98 | $30.25 | 345424 |
| 2023-09-15 | 29.95 | $30.26 | 3.9M |
| 2023-09-14 | 29.93 | $30.43 | 564800 |
| 2023-09-13 | 29.89 | $30.00 | 547817 |
| 2023-09-12 | 29.89 | $30.06 | 529600 |
| 2023-09-11 | 29.90 | $30.07 | 572616 |
| 2023-09-08 | 29.91 | $29.60 | 510000 |
| 2023-09-07 | 29.97 | $29.51 | 491918 |
| 2023-09-06 | 30.06 | $29.65 | 609421 |
| 2023-09-05 | 30.14 | $29.00 | 960800 |
| 2023-09-01 | 30.30 | $30.11 | 355726 |
| 2023-08-31 | 30.36 | $29.90 | 633674 |
| 2023-08-30 | 30.45 | $29.89 | 441300 |
| 2023-08-29 | 30.56 | $29.99 | 437300 |
| 2023-08-28 | 30.67 | $30.19 | 302000 |
| 2023-08-25 | 30.77 | $30.00 | 571102 |
| 2023-08-24 | 30.91 | $30.01 | 651601 |
| 2023-08-23 | 31.05 | $30.75 | 260213 |
| 2023-08-22 | 31.14 | $30.10 | 292038 |
| 2023-08-21 | 31.30 | $30.13 | 489548 |
| 2023-08-18 | 31.48 | $30.17 | 350634 |
| 2023-08-17 | 31.65 | $30.34 | 312000 |
| 2023-08-16 | 31.82 | $30.60 | 314022 |
| 2023-08-15 | 31.98 | $30.70 | 396941 |
| 2023-08-14 | 32.13 | $31.30 | 313139 |
| 2023-08-11 | 32.23 | $31.59 | 319300 |
| 2023-08-10 | 32.30 | $31.64 | 261812 |
| 2023-08-09 | 32.36 | $31.96 | 452100 |
| 2023-08-08 | 32.40 | $31.90 | 442724 |
| 2023-08-07 | 32.44 | $31.79 | 581408 |
| 2023-08-04 | 32.48 | $32.12 | 777900 |
| 2023-08-03 | 32.49 | $32.52 | 699210 |
| 2023-08-02 | 32.45 | $32.22 | 557000 |
| 2023-08-01 | 32.43 | $32.94 | 692603 |
| 2023-07-31 | 32.33 | $33.12 | 545900 |
| 2023-07-28 | 32.21 | $32.68 | 618800 |
| 2023-07-27 | 32.13 | $32.53 | 420300 |
| 2023-07-26 | 32.05 | $32.94 | 461537 |
| 2023-07-25 | 31.92 | $32.83 | 317236 |
| 2023-07-24 | 31.77 | $32.66 | 454200 |
| 2023-07-21 | 31.63 | $32.47 | 286921 |
| 2023-07-20 | 31.48 | $32.32 | 455956 |
| 2023-07-19 | 31.34 | $32.24 | 341007 |
| 2023-07-18 | 31.19 | $32.23 | 487219 |
| 2023-07-17 | 31.04 | $31.63 | 302000 |
| 2023-07-14 | 30.94 | $31.79 | 298400 |
| 2023-07-13 | 30.82 | $31.75 | 352200 |
| 2023-07-12 | 30.70 | $31.65 | 493339 |
| 2023-07-11 | 30.59 | $31.52 | 563600 |
| 2023-07-10 | 30.47 | $30.77 | 443647 |
| 2023-07-07 | 30.43 | $31.02 | 427200 |
| 2023-07-06 | 30.36 | $30.81 | 580947 |
| 2023-07-05 | 30.31 | $30.63 | 638614 |
| 2023-07-03 | 30.27 | $31.33 | 200837 |
| 2023-06-30 | 30.16 | $31.40 | 1.1M |
| 2023-06-29 | 30.03 | $31.12 | 651105 |
| 2023-06-28 | 29.92 | $30.82 | 1.1M |
| 2023-06-27 | 29.84 | $29.62 | 470845 |
| 2023-06-26 | 29.86 | $28.90 | 430000 |
| 2023-06-23 | 29.96 | $28.42 | 496015 |
| 2023-06-22 | 30.10 | $29.12 | 435993 |
| 2023-06-21 | 30.18 | $29.42 | 440100 |
| 2023-06-20 | 30.23 | $30.22 | 448826 |
| 2023-06-16 | 30.21 | $30.78 | 1.6M |
| 2023-06-15 | 30.12 | $30.83 | 456300 |
| 2023-06-14 | 30.03 | $30.64 | 453615 |
| 2023-06-13 | 29.94 | $30.64 | 298600 |
| 2023-06-12 | 29.85 | $30.48 | 465018 |
| 2023-06-09 | 29.78 | $30.05 | 312100 |
| 2023-06-08 | 29.74 | $30.29 | 341500 |
| 2023-06-07 | 29.68 | $30.44 | 331200 |
| 2023-06-06 | 29.61 | $30.11 | 396136 |
| 2023-06-05 | 29.57 | $29.75 | 387109 |
| 2023-06-02 | 29.56 | $29.98 | 407714 |
| 2023-06-01 | 29.53 | $29.73 | 440800 |
| 2023-05-31 | 29.53 | $29.32 | 1.1M |
| 2023-05-30 | 29.58 | $29.44 | 813613 |
| 2023-05-26 | 29.62 | $29.21 | 629405 |
| 2023-05-25 | 29.70 | $29.00 | 333122 |
| 2023-05-24 | 29.80 | $29.01 | 345827 |
| 2023-05-23 | 29.92 | $29.55 | 399900 |
| 2023-05-22 | 29.99 | $29.90 | 276530 |
| 2023-05-19 | 30.04 | $29.97 | 402900 |
| 2023-05-18 | 30.09 | $29.55 | 382000 |
| 2023-05-17 | 30.19 | $29.46 | 437723 |
| 2023-05-16 | 30.32 | $29.21 | 468600 |
| 2023-05-15 | 30.49 | $29.91 | 356200 |
| 2023-05-12 | 30.61 | $29.68 | 468800 |
| 2023-05-11 | 30.76 | $30.01 | 376700 |
| 2023-05-10 | 30.90 | $30.41 | 459400 |
| 2023-05-09 | 31.01 | $30.22 | 588900 |
| 2023-05-08 | 31.15 | $29.97 | 453225 |
| 2023-05-05 | 31.33 | $29.95 | 594800 |
| 2023-05-04 | 31.52 | $29.91 | 1.9M |
| 2023-05-03 | 31.74 | $30.93 | 542600 |
| 2023-05-02 | 31.87 | $30.79 | 371304 |
| 2023-05-01 | 32.02 | $31.31 | 374443 |
| 2023-04-28 | 32.13 | $31.36 | 394028 |
| 2023-04-27 | 32.25 | $31.13 | 285400 |
| 2023-04-26 | 32.39 | $30.82 | 477301 |
| 2023-04-25 | 32.57 | $31.52 | 270923 |
| 2023-04-24 | 32.69 | $31.84 | 306226 |
| 2023-04-21 | 32.77 | $32.23 | 232200 |
| 2023-04-20 | 32.82 | $32.42 | 264837 |
| 2023-04-19 | 32.84 | $33.00 | 368000 |
| 2023-04-18 | 32.81 | $32.62 | 289418 |
| 2023-04-17 | 32.81 | $32.66 | 502431 |
| 2023-04-14 | 32.81 | $32.30 | 442100 |
| 2023-04-13 | 32.84 | $33.19 | 425100 |
| 2023-04-12 | 32.78 | $32.86 | 586800 |
| 2023-04-11 | 32.75 | $33.27 | 314000 |
| 2023-04-10 | 32.69 | $33.06 | 359000 |
| 2023-04-06 | 32.64 | $32.96 | 269400 |
| 2023-04-05 | 32.59 | $33.24 | 366600 |
| 2023-04-04 | 32.52 | $32.96 | 778442 |
| 2023-04-03 | 32.48 | $33.15 | 373200 |
| 2023-03-31 | 32.42 | $33.26 | 579300 |
| 2023-03-30 | 32.35 | $32.68 | 315439 |
| 2023-03-29 | 32.34 | $32.64 | 335400 |
| 2023-03-28 | 32.33 | $32.18 | 359100 |
| 2023-03-27 | 32.38 | $32.28 | 392700 |
| 2023-03-24 | 32.43 | $32.07 | 399300 |
| 2023-03-23 | 32.51 | $31.33 | 742400 |
| 2023-03-22 | 32.67 | $31.84 | 711613 |
| 2023-03-21 | 32.79 | $32.49 | 489837 |
| 2023-03-20 | 32.86 | $32.60 | 403600 |
| 2023-03-17 | 32.93 | $31.74 | 1.1M |
| 2023-03-16 | 33.09 | $32.58 | 429326 |
| 2023-03-15 | 33.18 | $32.60 | 391835 |
| 2023-03-14 | 33.28 | $32.90 | 602600 |
| 2023-03-13 | 33.36 | $32.62 | 361400 |
| 2023-03-10 | 33.49 | $32.35 | 655000 |
| 2023-03-09 | 33.65 | $32.87 | 439204 |
| 2023-03-08 | 33.78 | $33.22 | 526703 |
| 2023-03-07 | 33.88 | $32.43 | 290000 |
| 2023-03-06 | 34.07 | $33.02 | 372737 |
| 2023-03-03 | 34.22 | $33.84 | 264118 |
| 2023-03-02 | 34.30 | $33.83 | 343404 |
| 2023-03-01 | 34.40 | $33.89 | 383828 |
| 2023-02-28 | 34.51 | $33.58 | 518000 |
| 2023-02-27 | 34.66 | $33.75 | 273555 |
| 2023-02-24 | 34.80 | $33.98 | 226300 |
| 2023-02-23 | 34.92 | $34.32 | 282200 |
| 2023-02-22 | 35.02 | $34.06 | 348000 |
| 2023-02-21 | 35.14 | $33.69 | 407419 |
| 2023-02-17 | 35.31 | $34.59 | 428400 |
| 2023-02-16 | 35.39 | $34.53 | 367100 |
| 2023-02-15 | 35.47 | $34.75 | 338300 |
| 2023-02-14 | 35.53 | $34.84 | 318921 |
| 2023-02-13 | 35.58 | $35.61 | 328300 |
| 2023-02-10 | 35.55 | $35.47 | 275100 |
| 2023-02-09 | 35.54 | $34.77 | 352303 |
| 2023-02-08 | 35.59 | $35.58 | 372500 |
| 2023-02-07 | 35.56 | $35.38 | 482900 |
| 2023-02-06 | 35.54 | $34.98 | 575800 |
| 2023-02-03 | 35.55 | $36.00 | 671900 |
| 2023-02-02 | 35.46 | $37.27 | 860215 |
| 2023-02-01 | 35.23 | $36.90 | 724600 |
| 2023-01-31 | 35.01 | $36.39 | 390700 |
| 2023-01-30 | 34.83 | $35.40 | 557100 |
| 2023-01-27 | 34.73 | $35.81 | 522740 |
| 2023-01-26 | 34.58 | $35.57 | 236700 |
| 2023-01-25 | 34.44 | $34.96 | 275840 |
| 2023-01-24 | 34.36 | $34.59 | 382909 |
| 2023-01-23 | 34.30 | $35.13 | 393041 |
| 2023-01-20 | 34.19 | $34.85 | 356540 |
| 2023-01-19 | 34.09 | $34.00 | 234238 |
| 2023-01-18 | 34.08 | $34.03 | 304306 |
| 2023-01-17 | 34.06 | $34.41 | 305539 |
| 2023-01-13 | 34.00 | $34.96 | 345700 |
| 2023-01-12 | 33.89 | $35.29 | 278141 |
| 2023-01-11 | 33.74 | $34.99 | 284011 |
| 2023-01-10 | 33.63 | $33.87 | 396000 |
| 2023-01-09 | 33.63 | $34.07 | 198600 |
| 2023-01-06 | 33.61 | $34.46 | 356100 |
| 2023-01-05 | 33.56 | $33.21 | 325835 |
| 2023-01-04 | 33.63 | $33.74 | 314800 |
| 2023-01-03 | 33.66 | $33.19 | 380639 |
| 2022-12-30 | 33.75 | $32.96 | 413700 |
| 2022-12-29 | 33.88 | $33.42 | 283800 |
| 2022-12-28 | 33.97 | $32.48 | 352539 |
| 2022-12-27 | 34.17 | $33.82 | 328400 |
| 2022-12-23 | 34.25 | $33.70 | 218231 |
| 2022-12-22 | 34.35 | $33.46 | 233400 |
| 2022-12-21 | 34.48 | $33.72 | 465400 |
| 2022-12-20 | 34.60 | $33.48 | 357100 |
| 2022-12-19 | 34.75 | $33.31 | 307600 |
| 2022-12-16 | 34.93 | $33.56 | 900344 |
| 2022-12-15 | 35.09 | $33.93 | 366618 |
| 2022-12-14 | 35.23 | $35.43 | 479100 |
| 2022-12-13 | 35.22 | $35.39 | 462800 |
| 2022-12-12 | 35.22 | $35.04 | 294700 |
| 2022-12-09 | 35.25 | $34.65 | 250411 |
| 2022-12-08 | 35.33 | $34.99 | 287900 |
| 2022-12-07 | 35.36 | $34.63 | 283508 |
| 2022-12-06 | 35.43 | $34.14 | 522400 |
| 2022-12-05 | 35.55 | $35.19 | 344800 |
| 2022-12-02 | 35.56 | $35.71 | 464200 |
| 2022-12-01 | 35.49 | $35.84 | 330915 |
| 2022-11-30 | 35.40 | $35.88 | 616600 |
| 2022-11-29 | 35.29 | $35.41 | 296400 |
| 2022-11-28 | 35.21 | $34.86 | 429914 |
| 2022-11-25 | 35.19 | $36.17 | 206849 |
| 2022-11-23 | 35.03 | $35.75 | 328900 |
| 2022-11-22 | 34.90 | $36.08 | 414929 |
| 2022-11-21 | 34.72 | $35.70 | 367034 |
| 2022-11-18 | 34.57 | $35.51 | 438500 |
| 2022-11-17 | 34.43 | $35.21 | 407015 |
| 2022-11-16 | 34.29 | $35.27 | 278011 |
| 2022-11-15 | 34.14 | $35.70 | 384200 |
| 2022-11-14 | 33.93 | $35.42 | 363130 |
| 2022-11-11 | 33.74 | $35.65 | 425305 |
| 2022-11-10 | 33.51 | $35.73 | 704309 |
| 2022-11-09 | 33.26 | $33.78 | 405600 |
| 2022-11-08 | 33.19 | $34.34 | 673636 |
| 2022-11-07 | 33.05 | $34.12 | 480900 |
| 2022-11-04 | 32.93 | $32.88 | 545900 |
| 2022-11-03 | 32.92 | $31.61 | 707100 |
| 2022-11-02 | 33.03 | $31.94 | 830723 |
| 2022-11-01 | 33.11 | $33.36 | 611221 |
| 2022-10-31 | 33.04 | $33.70 | 564005 |
| 2022-10-28 | 32.93 | $34.11 | 428100 |
| 2022-10-27 | 32.76 | $33.67 | 591317 |
| 2022-10-26 | 32.62 | $33.65 | 352400 |
| 2022-10-25 | 32.46 | $33.67 | 493600 |
| 2022-10-24 | 32.28 | $32.78 | 306400 |
| 2022-10-21 | 32.18 | $32.84 | 559404 |
| 2022-10-20 | 32.07 | $31.97 | 715211 |
| 2022-10-19 | 32.04 | $32.37 | 398723 |
| 2022-10-18 | 31.96 | $32.95 | 652700 |
| 2022-10-17 | 31.83 | $32.59 | 706400 |
| 2022-10-14 | 31.74 | $32.33 | 820600 |
| 2022-10-13 | 31.67 | $33.53 | 682600 |
| 2022-10-12 | 31.49 | $32.50 | 507400 |
| 2022-10-11 | 31.41 | $32.35 | 532614 |
| 2022-10-10 | 31.37 | $31.74 | 281138 |
| 2022-10-07 | 31.40 | $31.48 | 693621 |
| 2022-10-06 | 31.47 | $31.62 | 666113 |
| 2022-10-05 | 31.55 | $32.03 | 612704 |
| 2022-10-04 | 31.61 | $31.81 | 465100 |
| 2022-10-03 | 31.70 | $30.82 | 565525 |
| 2022-09-30 | 31.90 | $29.97 | 1.3M |
| 2022-09-29 | 32.22 | $29.78 | 1.1M |
| 2022-09-28 | 32.58 | $30.67 | 697500 |
| 2022-09-27 | 32.88 | $30.51 | 738400 |
| 2022-09-26 | 33.22 | $30.49 | 751600 |
| 2022-09-23 | 33.59 | $31.47 | 654200 |
| 2022-09-22 | 33.90 | $31.73 | 609747 |
| 2022-09-21 | 34.21 | $31.74 | 508000 |
| 2022-09-20 | 34.55 | $32.07 | 689700 |
| 2022-09-19 | 34.87 | $33.55 | 463300 |
| 2022-09-16 | 35.07 | $32.77 | 1.3M |
| 2022-09-15 | 35.37 | $33.06 | 498648 |
| 2022-09-14 | 35.67 | $34.57 | 669600 |
| 2022-09-13 | 35.84 | $34.83 | 527800 |
| 2022-09-12 | 36.00 | $36.22 | 516222 |
| 2022-09-09 | 36.03 | $35.86 | 731823 |
| 2022-09-08 | 36.11 | $34.99 | 897874 |
| 2022-09-07 | 36.28 | $35.19 | 517986 |
| 2022-09-06 | 36.43 | $35.13 | 344400 |
| 2022-09-02 | 36.59 | $35.12 | 435319 |
| 2022-09-01 | 36.76 | $35.58 | 349705 |
| 2022-08-31 | 36.89 | $35.52 | 742800 |
| 2022-08-30 | 37.04 | $35.79 | 370500 |
| 2022-08-29 | 37.17 | $36.28 | 359814 |
| 2022-08-26 | 37.26 | $36.67 | 233913 |
| 2022-08-25 | 37.32 | $37.92 | 240720 |
| 2022-08-24 | 37.26 | $37.08 | 369448 |
| 2022-08-23 | 37.28 | $36.70 | 251611 |
| 2022-08-22 | 37.33 | $36.57 | 363900 |
| 2022-08-19 | 37.40 | $37.72 | 335419 |
| 2022-08-18 | 37.35 | $38.04 | 222311 |
| 2022-08-17 | 37.26 | $37.78 | 261812 |
| 2022-08-16 | 37.20 | $37.87 | 295800 |
| 2022-08-15 | 37.11 | $37.96 | 346935 |
| 2022-08-12 | 36.99 | $37.77 | 309200 |
| 2022-08-11 | 36.88 | $37.40 | 504200 |
| 2022-08-10 | 36.79 | $36.95 | 424124 |
| 2022-08-09 | 36.74 | $35.93 | 813134 |
| 2022-08-08 | 36.78 | $36.27 | 418806 |
| 2022-08-05 | 36.80 | $36.47 | 383700 |
| 2022-08-04 | 36.80 | $36.20 | 751800 |
| 2022-08-03 | 36.83 | $37.76 | 527456 |
| 2022-08-02 | 36.71 | $37.77 | 677543 |
| 2022-08-01 | 36.59 | $38.27 | 395900 |
| 2022-07-29 | 36.42 | $37.75 | 517407 |
| 2022-07-28 | 36.29 | $37.46 | 332300 |
| 2022-07-27 | 36.20 | $36.67 | 575000 |
| 2022-07-26 | 36.18 | $36.39 | 465567 |
| 2022-07-25 | 36.19 | $36.62 | 632542 |
| 2022-07-22 | 36.19 | $36.56 | 560721 |
| 2022-07-21 | 36.20 | $37.12 | 603827 |
| 2022-07-20 | 36.16 | $36.20 | 986400 |
| 2022-07-19 | 36.20 | $35.43 | 1.7M |
| 2022-07-18 | 36.32 | $34.41 | 389600 |
| 2022-07-15 | 36.55 | $34.45 | 653736 |
| 2022-07-14 | 36.79 | $34.38 | 480600 |
| 2022-07-13 | 37.05 | $35.85 | 909500 |
| 2022-07-12 | 37.17 | $35.79 | 588100 |
| 2022-07-11 | 37.32 | $36.68 | 366747 |
| 2022-07-08 | 37.39 | $37.51 | 440500 |
| 2022-07-07 | 37.40 | $37.35 | 680300 |
| 2022-07-06 | 37.45 | $37.39 | 685539 |
| 2022-07-05 | 37.50 | $37.68 | 541935 |
| 2022-07-01 | 37.55 | $37.80 | 482800 |
| 2022-06-30 | 37.60 | $37.38 | 406930 |
| 2022-06-29 | 37.72 | $37.21 | 399524 |
| 2022-06-28 | 37.86 | $37.23 | 766900 |
| 2022-06-27 | 38.03 | $37.92 | 571221 |
| 2022-06-24 | 38.15 | $38.41 | 721500 |
| 2022-06-23 | 38.22 | $37.05 | 432000 |
| 2022-06-22 | 38.44 | $36.66 | 669046 |
| 2022-06-21 | 38.71 | $36.90 | 642446 |
| 2022-06-17 | 38.97 | $36.15 | 1.1M |
| 2022-06-16 | 39.30 | $36.22 | 639600 |
| 2022-06-15 | 39.64 | $37.45 | 639400 |
| 2022-06-14 | 39.86 | $37.35 | 687404 |
| 2022-06-13 | 40.10 | $36.97 | 556300 |
| 2022-06-10 | 40.38 | $38.86 | 514800 |
| 2022-06-09 | 40.46 | $39.75 | 565300 |
| 2022-06-08 | 40.44 | $40.40 | 352619 |
| 2022-06-07 | 40.35 | $41.36 | 505300 |
| 2022-06-06 | 40.15 | $41.35 | 666723 |
| 2022-06-03 | 39.93 | $40.95 | 551305 |
| 2022-06-02 | 39.75 | $41.62 | 384400 |
| 2022-06-01 | 39.51 | $41.31 | 461600 |
| 2022-05-31 | 39.31 | $41.22 | 927439 |
| 2022-05-27 | 39.12 | $41.80 | 311714 |
| 2022-05-26 | 38.87 | $40.73 | 393300 |
| 2022-05-25 | 38.75 | $40.27 | 366004 |
| 2022-05-24 | 38.69 | $39.77 | 542900 |
| 2022-05-23 | 38.69 | $39.30 | 413500 |
| 2022-05-20 | 38.76 | $38.60 | 699913 |
| 2022-05-19 | 38.93 | $38.23 | 778338 |
| 2022-05-18 | 39.16 | $37.89 | 855529 |
| 2022-05-17 | 39.46 | $38.72 | 600651 |
| 2022-05-16 | 39.71 | $37.46 | 551300 |
| 2022-05-13 | 40.11 | $37.66 | 770721 |
| 2022-05-12 | 40.53 | $36.24 | 878000 |
| 2022-05-11 | 41.12 | $36.76 | 580300 |
| 2022-05-10 | 41.69 | $37.08 | 792138 |
| 2022-05-09 | 42.26 | $37.77 | 629500 |
| 2022-05-06 | 42.79 | $39.00 | 967900 |
| 2022-05-05 | 43.21 | $39.74 | 812888 |
| 2022-05-04 | 43.58 | $42.60 | 610217 |
| 2022-05-03 | 43.68 | $42.49 | 606443 |
| 2022-05-02 | 43.78 | $41.57 | 828300 |
| 2022-04-29 | 43.97 | $43.20 | 780043 |
| 2022-04-28 | 43.99 | $44.51 | 548992 |
| 2022-04-27 | 43.88 | $43.61 | 543800 |
| 2022-04-26 | 43.84 | $43.67 | 570921 |
| 2022-04-25 | 43.79 | $44.25 | 631528 |
| 2022-04-22 | 43.66 | $44.11 | 489953 |
| 2022-04-21 | 43.54 | $44.87 | 931936 |
| 2022-04-20 | 43.33 | $45.44 | 416448 |
| 2022-04-19 | 43.03 | $45.01 | 630549 |
| 2022-04-18 | 42.77 | $44.05 | 454400 |
| 2022-04-14 | 42.58 | $44.59 | 453645 |
| 2022-04-13 | 42.32 | $43.77 | 437341 |
| 2022-04-12 | 42.13 | $43.68 | 532700 |
| 2022-04-11 | 41.94 | $43.37 | 423011 |
| 2022-04-08 | 41.78 | $43.21 | 487830 |
| 2022-04-07 | 41.62 | $42.36 | 661715 |
| 2022-04-06 | 41.55 | $41.92 | 541342 |
| 2022-04-05 | 41.52 | $41.57 | 416412 |
| 2022-04-04 | 41.51 | $42.16 | 420547 |
| 2022-04-01 | 41.45 | $41.82 | 573832 |
| 2022-03-31 | 41.41 | $41.12 | 558500 |
| 2022-03-30 | 41.43 | $41.69 | 770300 |
| 2022-03-29 | 41.39 | $42.04 | 653000 |
| 2022-03-28 | 41.30 | $41.24 | 237809 |
| 2022-03-25 | 41.29 | $41.24 | 342100 |
| 2022-03-24 | 41.26 | $40.95 | 550824 |
| 2022-03-23 | 41.24 | $41.00 | 560233 |
| 2022-03-22 | 41.20 | $41.00 | 838100 |
| 2022-03-21 | 41.15 | $41.40 | 636700 |
| 2022-03-18 | 41.04 | $41.08 | 1.2M |
| 2022-03-17 | 40.95 | $41.73 | 463002 |
| 2022-03-16 | 40.79 | $41.07 | 721600 |
| 2022-03-15 | 40.67 | $41.61 | 491017 |
| 2022-03-14 | 40.48 | $42.27 | 578104 |
| 2022-03-11 | 40.21 | $42.58 | 1.1M |
| 2022-03-10 | 39.88 | $42.44 | 754100 |
| 2022-03-09 | 39.55 | $41.34 | 655100 |
| 2022-03-08 | 39.31 | $40.77 | 601405 |
| 2022-03-07 | 39.11 | $41.48 | 802401 |
| 2022-03-04 | 38.82 | $40.40 | 348700 |
| 2022-03-03 | 38.62 | $39.77 | 348800 |
| 2022-03-02 | 38.46 | $39.64 | 553700 |
| 2022-03-01 | 38.30 | $39.26 | 538330 |
| 2022-02-28 | 38.16 | $39.70 | 1.1M |
| 2022-02-25 | 37.96 | $39.38 | 658343 |
| 2022-02-24 | 37.78 | $37.60 | 527545 |
| 2022-02-23 | 37.75 | $37.00 | 458500 |
| 2022-02-22 | 37.77 | $38.22 | 314500 |
| 2022-02-18 | 37.68 | $38.54 | 530646 |
| 2022-02-17 | 37.54 | $38.60 | 548809 |
| 2022-02-16 | 37.38 | $38.47 | 386745 |
| 2022-02-15 | 37.23 | $37.87 | 314600 |
| 2022-02-14 | 37.14 | $37.18 | 565600 |
| 2022-02-11 | 37.13 | $37.47 | 410730 |
| 2022-02-10 | 37.10 | $37.77 | 378929 |
| 2022-02-09 | 37.06 | $38.75 | 477200 |
| 2022-02-08 | 36.92 | $38.38 | 565203 |
| 2022-02-07 | 36.83 | $37.61 | 541400 |
| 2022-02-04 | 36.82 | $37.23 | 526900 |
| 2022-02-03 | 36.85 | $37.14 | 1.4M |
| 2022-02-02 | 36.89 | $36.39 | 954046 |
| 2022-02-01 | 37.03 | $36.19 | 541900 |
| 2022-01-31 | 37.21 | $36.54 | 874122 |
| 2022-01-28 | 37.37 | $36.27 | 899901 |
| 2022-01-27 | 37.57 | $35.28 | 366600 |
| 2022-01-26 | 37.90 | $35.50 | 504500 |
| 2022-01-25 | 38.22 | $35.93 | 483200 |
| 2022-01-24 | 38.52 | $36.63 | 958936 |
| 2022-01-21 | 38.76 | $36.18 | 939811 |
| 2022-01-20 | 39.06 | $36.50 | 865913 |
| 2022-01-19 | 39.34 | $37.54 | 566400 |
| 2022-01-18 | 39.52 | $38.04 | 476477 |
| 2022-01-14 | 39.66 | $39.30 | 565000 |
| 2022-01-13 | 39.68 | $40.57 | 440312 |
| 2022-01-12 | 39.57 | $40.08 | 365603 |
| 2022-01-11 | 39.51 | $39.96 | 683900 |
| 2022-01-10 | 39.45 | $38.92 | 363317 |
| 2022-01-07 | 39.49 | $38.88 | 515700 |
| 2022-01-06 | 39.54 | $39.04 | 302700 |
| 2022-01-05 | 39.57 | $39.36 | 428003 |
| 2022-01-04 | 39.57 | $40.25 | 314600 |
| 2022-01-03 | 39.48 | $39.85 | 717900 |
| 2021-12-31 | 39.42 | $40.36 | 241902 |
| 2021-12-30 | 39.29 | $40.39 | 265944 |
| 2021-12-29 | 39.15 | $40.34 | 328289 |
| 2021-12-28 | 39.00 | $39.81 | 304000 |
| 2021-12-27 | 38.89 | $39.40 | 413646 |
| 2021-12-23 | 38.81 | $38.73 | 369500 |
| 2021-12-22 | 38.81 | $39.03 | 383301 |
| 2021-12-21 | 38.77 | $38.59 | 417543 |
| 2021-12-20 | 38.79 | $38.22 | 471227 |
| 2021-12-17 | 38.85 | $39.21 | 1.7M |
| 2021-12-16 | 38.82 | $39.17 | 632046 |
| 2021-12-15 | 38.80 | $39.15 | 659314 |
| 2021-12-14 | 38.79 | $38.81 | 471400 |
| 2021-12-13 | 38.81 | $39.85 | 791812 |
| 2021-12-10 | 38.72 | $39.04 | 351800 |
| 2021-12-09 | 38.71 | $38.78 | 304000 |
| 2021-12-08 | 38.72 | $39.20 | 261000 |
| 2021-12-07 | 38.69 | $39.16 | 374927 |
| 2021-12-06 | 38.67 | $38.60 | 479713 |
| 2021-12-03 | 38.70 | $37.81 | 389600 |
| 2021-12-02 | 38.82 | $37.58 | 927149 |
| 2021-12-01 | 38.96 | $36.90 | 667811 |
| 2021-11-30 | 39.17 | $37.77 | 772614 |
| 2021-11-29 | 39.31 | $38.50 | 608300 |
| 2021-11-26 | 39.36 | $38.45 | 291900 |
| 2021-11-24 | 39.42 | $39.41 | 268600 |
| 2021-11-23 | 39.38 | $39.27 | 292723 |
| 2021-11-22 | 39.34 | $39.87 | 395800 |
| 2021-11-19 | 39.25 | $39.99 | 1.0M |
| 2021-11-18 | 39.13 | $40.61 | 600414 |
| 2021-11-17 | 38.94 | $40.80 | 837223 |
| 2021-11-16 | 38.71 | $40.14 | 819100 |
| 2021-11-15 | 38.53 | $39.14 | 438900 |
| 2021-11-12 | 38.44 | $38.23 | 271830 |
| 2021-11-11 | 38.42 | $38.14 | 415200 |
| 2021-11-10 | 38.41 | $38.42 | 294500 |
| 2021-11-09 | 38.37 | $39.20 | 236548 |
| 2021-11-08 | 38.25 | $39.49 | 400109 |
| 2021-11-05 | 38.08 | $38.93 | 548012 |
| 2021-11-04 | 37.95 | $39.30 | 672300 |
| 2021-11-03 | 37.78 | $39.40 | 773631 |
| 2021-11-02 | 37.57 | $37.67 | 283300 |
| 2021-11-01 | 37.51 | $37.99 | 376900 |
| 2021-10-29 | 37.42 | $37.33 | 491818 |
| 2021-10-28 | 37.37 | $37.86 | 302100 |
| 2021-10-27 | 37.26 | $37.44 | 285943 |
| 2021-10-26 | 37.19 | $38.27 | 483040 |
| 2021-10-25 | 37.03 | $38.89 | 537932 |
| 2021-10-22 | 36.80 | $38.36 | 526120 |
| 2021-10-21 | 36.61 | $37.11 | 240611 |
| 2021-10-20 | 36.54 | $36.97 | 309116 |
| 2021-10-19 | 36.49 | $36.63 | 309616 |
| 2021-10-18 | 36.46 | $37.06 | 220600 |
| 2021-10-15 | 36.40 | $37.17 | 390142 |
| 2021-10-14 | 36.32 | $37.66 | 332320 |
| 2021-10-13 | 36.20 | $37.12 | 244800 |
| 2021-10-12 | 36.12 | $36.80 | 317212 |
| 2021-10-11 | 36.08 | $36.80 | 349100 |
| 2021-10-08 | 36.03 | $36.13 | 378100 |
| 2021-10-07 | 36.05 | $35.97 | 464734 |
| 2021-10-06 | 36.09 | $35.27 | 671938 |
| 2021-10-05 | 36.21 | $35.06 | 716700 |
| 2021-10-04 | 36.35 | $35.24 | 446700 |
| 2021-10-01 | 36.50 | $35.34 | 710032 |
| 2021-09-30 | 36.65 | $35.68 | 778800 |
| 2021-09-29 | 36.77 | $36.29 | 454000 |
| 2021-09-28 | 36.84 | $35.88 | 418300 |
| 2021-09-27 | 36.95 | $36.57 | 351200 |
| 2021-09-24 | 37.00 | $36.90 | 489134 |
| 2021-09-23 | 37.00 | $37.22 | 476707 |
| 2021-09-22 | 36.97 | $36.94 | 813800 |
| 2021-09-21 | 36.96 | $36.58 | 1.4M |
| 2021-09-20 | 36.99 | $36.79 | 881714 |
| 2021-09-17 | 37.00 | $37.31 | 1.6M |
| 2021-09-16 | 36.95 | $37.05 | 465617 |
| 2021-09-15 | 36.92 | $36.92 | 696100 |
| 2021-09-14 | 36.91 | $36.50 | 340200 |
| 2021-09-13 | 36.94 | $36.74 | 378400 |
| 2021-09-10 | 36.94 | $36.57 | 432000 |
| 2021-09-09 | 36.96 | $36.76 | 390742 |
| 2021-09-08 | 36.97 | $37.22 | 555540 |
| 2021-09-07 | 36.94 | $37.68 | 766700 |
| 2021-09-03 | 36.86 | $38.31 | 651400 |
| 2021-09-02 | 36.71 | $38.14 | 834700 |
| 2021-09-01 | 36.57 | $37.55 | 980717 |
| 2021-08-31 | 36.48 | $36.78 | 1.2M |
| 2021-08-30 | 36.46 | $36.74 | 489733 |
| 2021-08-27 | 36.45 | $36.15 | 609318 |
| 2021-08-26 | 36.50 | $35.20 | 582446 |
| 2021-08-25 | 36.66 | $35.69 | 482200 |
| 2021-08-24 | 36.77 | $36.32 | 332100 |
| 2021-08-23 | 36.84 | $36.59 | 559200 |
| 2021-08-20 | 36.88 | $36.74 | 304202 |
| 2021-08-19 | 36.90 | $36.40 | 292047 |
| 2021-08-18 | 36.96 | $36.56 | 475600 |
| 2021-08-17 | 37.01 | $36.85 | 268500 |
| 2021-08-16 | 37.02 | $36.95 | 309733 |
| 2021-08-13 | 37.02 | $36.80 | 322504 |
| 2021-08-12 | 37.04 | $36.93 | 273800 |
| 2021-08-11 | 37.05 | $37.47 | 598915 |
| 2021-08-10 | 37.01 | $37.05 | 384031 |
| 2021-08-09 | 37.01 | $37.04 | 738000 |
| 2021-08-06 | 37.02 | $36.94 | 474300 |
| 2021-08-05 | 37.04 | $37.01 | 1.2M |
| 2021-08-04 | 37.06 | $35.60 | 685715 |
| 2021-08-03 | 37.22 | $36.92 | 524000 |
| 2021-08-02 | 37.26 | $37.34 | 494700 |
| 2021-07-30 | 37.25 | $37.71 | 570100 |
| 2021-07-29 | 37.20 | $37.80 | 272518 |
| 2021-07-28 | 37.13 | $37.31 | 414600 |
| 2021-07-27 | 37.10 | $37.63 | 503800 |
| 2021-07-26 | 37.03 | $37.20 | 375800 |
| 2021-07-23 | 36.99 | $37.03 | 536300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.67
2026-07-20
Close Price
$21.26
Vol: 1.9M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.88
Average
30.57
Maximum
44.71
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 21.67 | $21.26 | 1.9M |
| 2026-07-17 | 21.74 | $21.80 | 2.5M |
| 2026-07-16 | 21.70 | $22.15 | 3.3M |
| 2026-07-15 | 21.58 | $21.81 | 2.9M |
| 2026-07-14 | 21.51 | $21.72 | 1.3M |
| 2026-07-13 | 21.44 | $21.45 | 1.8M |
| 2026-07-10 | 21.42 | $21.27 | 1.4M |
| 2026-07-09 | 21.44 | $20.90 | 2.0M |
| 2026-07-08 | 21.54 | $20.98 | 2.4M |
| 2026-07-07 | 21.63 | $21.83 | 2.2M |
| 2026-07-06 | 21.56 | $21.60 | 1.5M |
| 2026-07-02 | 21.52 | $21.49 | 1.8M |
| 2026-07-01 | 21.50 | $21.29 | 2.3M |
| 2026-06-30 | 21.52 | $21.28 | 3.2M |
| 2026-06-29 | 21.54 | $21.66 | 3.3M |
| 2026-06-26 | 21.48 | $21.91 | 3.8M |
| 2026-06-25 | 21.36 | $21.88 | 2.4M |
| 2026-06-24 | 21.23 | $21.68 | 3.0M |
| 2026-06-23 | 21.11 | $21.17 | 2.8M |
| 2026-06-22 | 21.08 | $20.91 | 3.3M |
| 2026-06-18 | 21.10 | $20.98 | 3.7M |
| 2026-06-17 | 21.11 | $20.73 | 2.7M |
| 2026-06-16 | 21.17 | $21.32 | 2.7M |
| 2026-06-15 | 21.12 | $21.54 | 2.6M |
| 2026-06-12 | 21.01 | $21.92 | 2.8M |
| 2026-06-11 | 20.80 | $20.86 | 2.6M |
| 2026-06-10 | 20.78 | $20.69 | 2.2M |
| 2026-06-09 | 20.79 | $20.98 | 2.4M |
| 2026-06-08 | 20.75 | $20.78 | 2.0M |
| 2026-06-05 | 20.74 | $20.97 | 2.3M |
| 2026-06-04 | 20.69 | $21.02 | 2.5M |
| 2026-06-03 | 20.61 | $20.93 | 2.1M |
| 2026-06-02 | 20.55 | $20.90 | 2.2M |
| 2026-06-01 | 20.48 | $20.54 | 2.7M |
| 2026-05-29 | 20.48 | $20.89 | 5.2M |
| 2026-05-28 | 20.40 | $21.11 | 2.9M |
| 2026-05-27 | 20.27 | $20.75 | 2.1M |
| 2026-05-26 | 20.19 | $20.51 | 2.2M |
| 2026-05-22 | 20.15 | $20.36 | 2.5M |
| 2026-05-21 | 20.14 | $20.39 | 2.9M |
| 2026-05-20 | 20.12 | $20.23 | 3.3M |
| 2026-05-19 | 20.13 | $19.97 | 3.3M |
| 2026-05-18 | 20.20 | $19.85 | 2.1M |
| 2026-05-15 | 20.31 | $19.82 | 3.5M |
| 2026-05-14 | 20.45 | $20.22 | 2.6M |
| 2026-05-13 | 20.53 | $20.02 | 3.6M |
| 2026-05-12 | 20.66 | $20.34 | 2.9M |
| 2026-05-11 | 20.74 | $20.31 | 2.2M |
| 2026-05-08 | 20.85 | $20.42 | 3.0M |
| 2026-05-07 | 20.95 | $20.41 | 3.9M |
| 2026-05-06 | 21.07 | $21.19 | 2.2M |
| 2026-05-05 | 21.04 | $20.70 | 1.9M |
| 2026-05-04 | 21.11 | $20.61 | 2.5M |
| 2026-05-01 | 21.22 | $20.95 | 1.9M |
| 2026-04-30 | 21.27 | $21.21 | 2.9M |
| 2026-04-29 | 21.27 | $21.22 | 2.0M |
| 2026-04-28 | 21.26 | $21.47 | 2.0M |
| 2026-04-27 | 21.21 | $21.38 | 2.0M |
| 2026-04-24 | 21.16 | $21.33 | 1.7M |
| 2026-04-23 | 21.12 | $21.30 | 2.3M |
| 2026-04-22 | 21.07 | $20.95 | 1.7M |
| 2026-04-21 | 21.10 | $21.20 | 2.0M |
| 2026-04-20 | 21.07 | $21.41 | 1.6M |
| 2026-04-17 | 20.99 | $21.32 | 2.3M |
| 2026-04-16 | 20.92 | $21.03 | 2.0M |
| 2026-04-15 | 20.90 | $20.82 | 2.3M |
| 2026-04-14 | 20.93 | $21.29 | 1.6M |
| 2026-04-13 | 20.85 | $21.46 | 1.9M |
| 2026-04-10 | 20.73 | $21.20 | 1.8M |
| 2026-04-09 | 20.65 | $21.35 | 2.0M |
| 2026-04-08 | 20.52 | $21.27 | 2.8M |
| 2026-04-07 | 20.39 | $20.92 | 1.9M |
| 2026-04-06 | 20.31 | $20.79 | 2.2M |
| 2026-04-02 | 20.25 | $21.10 | 1.7M |
| 2026-04-01 | 20.12 | $20.86 | 2.1M |
| 2026-03-31 | 20.02 | $20.62 | 2.5M |
| 2026-03-30 | 19.95 | $20.60 | 2.3M |
| 2026-03-27 | 19.89 | $20.31 | 1.9M |
| 2026-03-26 | 19.88 | $20.15 | 2.0M |
| 2026-03-25 | 19.90 | $20.13 | 2.4M |
| 2026-03-24 | 19.94 | $20.25 | 2.1M |
| 2026-03-23 | 19.97 | $20.08 | 2.8M |
| 2026-03-20 | 20.03 | $19.50 | 6.0M |
| 2026-03-19 | 20.24 | $19.90 | 3.3M |
| 2026-03-18 | 20.40 | $20.22 | 2.8M |
| 2026-03-17 | 20.52 | $20.37 | 3.7M |
| 2026-03-16 | 20.63 | $20.30 | 4.7M |
| 2026-03-13 | 20.78 | $20.18 | 3.9M |
| 2026-03-12 | 20.98 | $20.06 | 4.1M |
| 2026-03-11 | 21.25 | $20.64 | 3.6M |
| 2026-03-10 | 21.43 | $20.76 | 3.0M |
| 2026-03-09 | 21.63 | $21.10 | 4.1M |
| 2026-03-06 | 21.78 | $21.55 | 3.3M |
| 2026-03-05 | 21.87 | $21.92 | 2.9M |
| 2026-03-04 | 21.90 | $22.35 | 3.8M |
| 2026-03-03 | 21.84 | $21.75 | 3.5M |
| 2026-03-02 | 21.90 | $21.64 | 3.7M |
| 2026-02-27 | 21.99 | $21.49 | 4.3M |
| 2026-02-26 | 22.14 | $21.52 | 4.0M |
| 2026-02-25 | 22.30 | $21.33 | 3.6M |
| 2026-02-24 | 22.53 | $21.52 | 3.6M |
| 2026-02-23 | 22.76 | $21.95 | 2.9M |
| 2026-02-20 | 22.93 | $22.66 | 3.3M |
| 2026-02-19 | 22.99 | $22.55 | 3.4M |
| 2026-02-18 | 23.07 | $23.50 | 3.0M |
| 2026-02-17 | 22.97 | $23.65 | 4.0M |
| 2026-02-13 | 22.81 | $23.60 | 4.9M |
| 2026-02-12 | 22.65 | $22.49 | 3.9M |
| 2026-02-11 | 22.69 | $22.36 | 3.3M |
| 2026-02-10 | 22.76 | $22.43 | 3.2M |
| 2026-02-09 | 22.84 | $22.40 | 2.5M |
| 2026-02-06 | 22.93 | $22.46 | 3.1M |
| 2026-02-05 | 23.02 | $22.52 | 3.2M |
| 2026-02-04 | 23.11 | $22.77 | 4.7M |
| 2026-02-03 | 23.17 | $22.55 | 3.5M |
| 2026-02-02 | 23.28 | $22.57 | 4.0M |
| 2026-01-30 | 23.40 | $22.74 | 16.0M |
| 2026-01-29 | 23.51 | $22.60 | 4.9M |
| 2026-01-28 | 23.66 | $22.49 | 4.3M |
| 2026-01-27 | 23.85 | $23.08 | 3.2M |
| 2026-01-26 | 23.95 | $23.40 | 2.9M |
| 2026-01-23 | 23.99 | $24.00 | 1.8M |
| 2026-01-22 | 23.91 | $23.90 | 2.1M |
| 2026-01-21 | 23.83 | $24.56 | 2.1M |
| 2026-01-20 | 23.59 | $24.29 | 1.6M |
| 2026-01-16 | 23.37 | $24.65 | 1.7M |
| 2026-01-15 | 23.04 | $24.11 | 1.7M |
| 2026-01-14 | 22.77 | $24.06 | 2.3M |
| 2026-01-13 | 22.46 | $23.06 | 1.4M |
| 2026-01-12 | 22.31 | $23.19 | 1.5M |
| 2026-01-09 | 22.10 | $23.45 | 2.2M |
| 2026-01-08 | 21.81 | $22.44 | 1.5M |
| 2026-01-07 | 21.69 | $21.66 | 2.0M |
| 2026-01-06 | 21.71 | $21.82 | 3.0M |
| 2026-01-05 | 21.70 | $22.24 | 2.3M |
| 2026-01-02 | 21.60 | $21.61 | 1.5M |
| 2025-12-31 | 21.62 | $21.65 | 1.4M |
| 2025-12-30 | 21.63 | $21.74 | 874500 |
| 2025-12-29 | 21.63 | $21.68 | 1.0M |
| 2025-12-26 | 21.64 | $21.78 | 879800 |
| 2025-12-24 | 21.64 | $21.84 | 926322 |
| 2025-12-23 | 21.62 | $21.70 | 1.9M |
| 2025-12-22 | 21.63 | $21.45 | 1.8M |
| 2025-12-19 | 21.70 | $21.78 | 3.2M |
| 2025-12-18 | 21.71 | $21.78 | 2.1M |
| 2025-12-17 | 21.72 | $22.46 | 2.0M |
| 2025-12-16 | 21.60 | $22.01 | 1.9M |
| 2025-12-15 | 21.55 | $22.03 | 1.9M |
| 2025-12-12 | 21.48 | $21.85 | 1.9M |
| 2025-12-11 | 21.45 | $22.01 | 1.8M |
| 2025-12-10 | 21.39 | $22.30 | 2.4M |
| 2025-12-09 | 21.25 | $21.51 | 1.4M |
| 2025-12-08 | 21.26 | $21.87 | 1.5M |
| 2025-12-05 | 21.20 | $21.51 | 1.3M |
| 2025-12-04 | 21.21 | $21.44 | 1.4M |
| 2025-12-03 | 21.24 | $21.29 | 1.2M |
| 2025-12-02 | 21.32 | $21.43 | 1.1M |
| 2025-12-01 | 21.38 | $21.63 | 1.0M |
| 2025-11-28 | 21.41 | $22.21 | 449400 |
| 2025-11-26 | 21.32 | $21.93 | 903748 |
| 2025-11-25 | 21.29 | $21.90 | 989300 |
| 2025-11-24 | 21.26 | $21.53 | 1.8M |
| 2025-11-21 | 21.32 | $21.92 | 1.2M |
| 2025-11-20 | 21.30 | $21.52 | 1.5M |
| 2025-11-19 | 21.38 | $21.30 | 1.4M |
| 2025-11-18 | 21.51 | $21.36 | 1.9M |
| 2025-11-17 | 21.67 | $21.48 | 2.1M |
| 2025-11-14 | 21.82 | $21.79 | 1.1M |
| 2025-11-13 | 21.95 | $22.12 | 1.2M |
| 2025-11-12 | 22.03 | $22.14 | 1.4M |
| 2025-11-11 | 22.12 | $22.38 | 1.3M |
| 2025-11-10 | 22.18 | $22.56 | 1.5M |
| 2025-11-07 | 22.23 | $23.03 | 1.5M |
| 2025-11-06 | 22.18 | $22.43 | 2.4M |
| 2025-11-05 | 22.27 | $22.08 | 2.0M |
| 2025-11-04 | 22.44 | $21.79 | 2.2M |
| 2025-11-03 | 22.72 | $21.78 | 2.5M |
| 2025-10-31 | 23.04 | $22.07 | 1.7M |
| 2025-10-30 | 23.37 | $22.53 | 1.2M |
| 2025-10-29 | 23.65 | $22.58 | 1.7M |
| 2025-10-28 | 23.97 | $23.28 | 1.2M |
| 2025-10-27 | 24.21 | $23.33 | 1.3M |
| 2025-10-24 | 24.47 | $23.30 | 1.5M |
| 2025-10-23 | 24.78 | $24.67 | 1.5M |
| 2025-10-22 | 24.86 | $24.33 | 1.3M |
| 2025-10-21 | 25.03 | $24.70 | 1.1M |
| 2025-10-20 | 25.15 | $24.57 | 1.6M |
| 2025-10-17 | 25.32 | $24.91 | 1.4M |
| 2025-10-16 | 25.44 | $24.79 | 2.0M |
| 2025-10-15 | 25.61 | $24.18 | 1.8M |
| 2025-10-14 | 25.94 | $24.18 | 3.7M |
| 2025-10-13 | 26.33 | $25.90 | 544032 |
| 2025-10-10 | 26.41 | $25.44 | 505579 |
| 2025-10-09 | 26.60 | $26.24 | 472300 |
| 2025-10-08 | 26.65 | $26.66 | 593716 |
| 2025-10-07 | 26.62 | $26.35 | 909700 |
| 2025-10-06 | 26.65 | $26.58 | 748300 |
| 2025-10-03 | 26.63 | $26.90 | 637718 |
| 2025-10-02 | 26.54 | $26.90 | 760200 |
| 2025-10-01 | 26.44 | $26.92 | 800100 |
| 2025-09-30 | 26.31 | $26.54 | 1.2M |
| 2025-09-29 | 26.25 | $26.35 | 663900 |
| 2025-09-26 | 26.21 | $26.45 | 813700 |
| 2025-09-25 | 26.14 | $25.94 | 907723 |
| 2025-09-24 | 26.17 | $26.19 | 1.1M |
| 2025-09-23 | 26.15 | $25.87 | 772700 |
| 2025-09-22 | 26.19 | $25.65 | 1.6M |
| 2025-09-19 | 26.29 | $25.71 | 2.7M |
| 2025-09-18 | 26.39 | $26.03 | 782700 |
| 2025-09-17 | 26.43 | $25.72 | 1.6M |
| 2025-09-16 | 26.55 | $25.94 | 1.3M |
| 2025-09-15 | 26.63 | $26.10 | 1.5M |
| 2025-09-12 | 26.70 | $26.30 | 816300 |
| 2025-09-11 | 26.73 | $26.77 | 1.2M |
| 2025-09-10 | 26.66 | $26.18 | 754024 |
| 2025-09-09 | 26.70 | $26.19 | 882231 |
| 2025-09-08 | 26.74 | $26.62 | 1.1M |
| 2025-09-05 | 26.70 | $26.75 | 778445 |
| 2025-09-04 | 26.62 | $26.30 | 804900 |
| 2025-09-03 | 26.61 | $25.74 | 937333 |
| 2025-09-02 | 26.72 | $25.81 | 866800 |
| 2025-08-29 | 26.83 | $26.28 | 1.0M |
| 2025-08-28 | 26.85 | $26.25 | 884200 |
| 2025-08-27 | 26.88 | $26.40 | 1.0M |
| 2025-08-26 | 26.87 | $26.47 | 1.1M |
| 2025-08-25 | 26.85 | $26.80 | 850745 |
| 2025-08-22 | 26.74 | $27.11 | 951349 |
| 2025-08-21 | 26.54 | $26.62 | 738648 |
| 2025-08-20 | 26.42 | $26.65 | 956534 |
| 2025-08-19 | 26.26 | $26.66 | 782039 |
| 2025-08-18 | 26.06 | $26.15 | 960719 |
| 2025-08-15 | 25.94 | $26.32 | 908900 |
| 2025-08-14 | 25.75 | $26.55 | 732500 |
| 2025-08-13 | 25.49 | $26.78 | 1.1M |
| 2025-08-12 | 25.12 | $26.25 | 1.0M |
| 2025-08-11 | 24.81 | $25.89 | 1.0M |
| 2025-08-08 | 24.52 | $26.05 | 1.2M |
| 2025-08-07 | 24.14 | $25.81 | 2.6M |
| 2025-08-06 | 23.76 | $23.84 | 1.2M |
| 2025-08-05 | 23.72 | $23.89 | 961525 |
| 2025-08-04 | 23.67 | $23.66 | 1.0M |
| 2025-08-01 | 23.66 | $23.42 | 1.2M |
| 2025-07-31 | 23.70 | $23.31 | 1.6M |
| 2025-07-30 | 23.77 | $23.56 | 1.2M |
| 2025-07-29 | 23.79 | $23.71 | 751220 |
| 2025-07-28 | 23.78 | $23.54 | 708510 |
| 2025-07-25 | 23.81 | $24.12 | 864900 |
| 2025-07-24 | 23.72 | $23.86 | 709943 |
| 2025-07-23 | 23.66 | $24.14 | 1.0M |
| 2025-07-22 | 23.54 | $24.35 | 747791 |
| 2025-07-21 | 23.35 | $23.55 | 831423 |
| 2025-07-18 | 23.31 | $23.56 | 1.2M |
| 2025-07-17 | 23.25 | $23.55 | 2.1M |
| 2025-07-16 | 23.18 | $23.68 | 1.2M |
| 2025-07-15 | 23.08 | $23.25 | 1.1M |
| 2025-07-14 | 23.05 | $23.39 | 707700 |
| 2025-07-11 | 22.98 | $23.50 | 790734 |
| 2025-07-10 | 22.89 | $23.53 | 1.1M |
| 2025-07-09 | 22.77 | $23.51 | 1.8M |
| 2025-07-08 | 22.64 | $23.08 | 1.3M |
| 2025-07-07 | 22.58 | $22.68 | 1.1M |
| 2025-07-03 | 22.60 | $23.10 | 721430 |
| 2025-07-02 | 22.53 | $23.17 | 1.3M |
| 2025-07-01 | 22.44 | $22.77 | 1.8M |
| 2025-06-30 | 22.42 | $22.18 | 1.3M |
| 2025-06-27 | 22.53 | $22.12 | 2.5M |
| 2025-06-26 | 22.67 | $22.68 | 1.0M |
| 2025-06-25 | 22.72 | $22.33 | 1.0M |
| 2025-06-24 | 22.85 | $22.87 | 1.5M |
| 2025-06-23 | 22.88 | $22.79 | 1.3M |
| 2025-06-20 | 22.95 | $22.60 | 1.6M |
| 2025-06-18 | 23.06 | $22.61 | 913226 |
| 2025-06-17 | 23.20 | $22.51 | 1.5M |
| 2025-06-16 | 23.38 | $22.93 | 1.1M |
| 2025-06-13 | 23.50 | $23.43 | 631111 |
| 2025-06-12 | 23.54 | $23.86 | 563130 |
| 2025-06-11 | 23.49 | $23.86 | 591700 |
| 2025-06-10 | 23.44 | $24.13 | 1.0M |
| 2025-06-09 | 23.32 | $23.79 | 765142 |
| 2025-06-06 | 23.26 | $23.46 | 610000 |
| 2025-06-05 | 23.26 | $23.43 | 576100 |
| 2025-06-04 | 23.26 | $23.48 | 939657 |
| 2025-06-03 | 23.26 | $23.32 | 1.1M |
| 2025-06-02 | 23.30 | $23.29 | 788506 |
| 2025-05-30 | 23.35 | $23.70 | 1.6M |
| 2025-05-29 | 23.32 | $23.78 | 717300 |
| 2025-05-28 | 23.28 | $23.39 | 1.2M |
| 2025-05-27 | 23.31 | $23.59 | 1.7M |
| 2025-05-23 | 23.31 | $23.31 | 569500 |
| 2025-05-22 | 23.38 | $23.34 | 657528 |
| 2025-05-21 | 23.45 | $23.28 | 658500 |
| 2025-05-20 | 23.54 | $23.91 | 690261 |
| 2025-05-19 | 23.53 | $24.04 | 1.0M |
| 2025-05-16 | 23.48 | $24.18 | 855659 |
| 2025-05-15 | 23.41 | $24.01 | 1.0M |
| 2025-05-14 | 23.36 | $23.66 | 866300 |
| 2025-05-13 | 23.37 | $23.90 | 1.1M |
| 2025-05-12 | 23.35 | $24.12 | 968200 |
| 2025-05-09 | 23.28 | $23.44 | 919237 |
| 2025-05-08 | 23.35 | $23.37 | 1.2M |
| 2025-05-07 | 23.45 | $23.47 | 1.7M |
| 2025-05-06 | 23.55 | $22.92 | 1.6M |
| 2025-05-05 | 23.79 | $23.20 | 1.7M |
| 2025-05-02 | 24.01 | $23.67 | 1.7M |
| 2025-05-01 | 24.17 | $23.59 | 2.4M |
| 2025-04-30 | 24.37 | $24.46 | 1.7M |
| 2025-04-29 | 24.44 | $24.52 | 771200 |
| 2025-04-28 | 24.50 | $24.63 | 789546 |
| 2025-04-25 | 24.55 | $24.45 | 708139 |
| 2025-04-24 | 24.66 | $24.77 | 915800 |
| 2025-04-23 | 24.72 | $24.78 | 692312 |
| 2025-04-22 | 24.79 | $24.92 | 662281 |
| 2025-04-21 | 24.84 | $24.63 | 671700 |
| 2025-04-17 | 24.97 | $25.28 | 770739 |
| 2025-04-16 | 24.99 | $25.06 | 916105 |
| 2025-04-15 | 25.07 | $24.96 | 779001 |
| 2025-04-14 | 25.18 | $24.98 | 806600 |
| 2025-04-11 | 25.30 | $24.59 | 1.2M |
| 2025-04-10 | 25.54 | $24.24 | 1.2M |
| 2025-04-09 | 25.89 | $24.62 | 1.5M |
| 2025-04-08 | 26.22 | $23.53 | 1.7M |
| 2025-04-07 | 26.83 | $24.19 | 3.6M |
| 2025-04-04 | 27.40 | $25.04 | 1.8M |
| 2025-04-03 | 27.89 | $26.91 | 1.1M |
| 2025-04-02 | 28.06 | $27.99 | 547822 |
| 2025-04-01 | 28.02 | $28.02 | 947911 |
| 2025-03-31 | 27.98 | $27.88 | 1.1M |
| 2025-03-28 | 27.95 | $27.83 | 742710 |
| 2025-03-27 | 27.92 | $27.85 | 880121 |
| 2025-03-26 | 27.89 | $27.68 | 951000 |
| 2025-03-25 | 27.88 | $27.47 | 973800 |
| 2025-03-24 | 27.91 | $27.84 | 929100 |
| 2025-03-21 | 27.86 | $27.58 | 3.0M |
| 2025-03-20 | 27.86 | $28.24 | 792300 |
| 2025-03-19 | 27.72 | $28.11 | 1.1M |
| 2025-03-18 | 27.58 | $28.06 | 1.1M |
| 2025-03-17 | 27.43 | $27.85 | 1.2M |
| 2025-03-14 | 27.29 | $27.94 | 867269 |
| 2025-03-13 | 27.10 | $27.27 | 943300 |
| 2025-03-12 | 27.03 | $27.22 | 2.0M |
| 2025-03-11 | 26.96 | $27.31 | 1.2M |
| 2025-03-10 | 26.85 | $27.19 | 1.5M |
| 2025-03-07 | 26.75 | $27.29 | 1.0M |
| 2025-03-06 | 26.61 | $26.89 | 849100 |
| 2025-03-05 | 26.53 | $27.33 | 1.5M |
| 2025-03-04 | 26.35 | $26.97 | 1.1M |
| 2025-03-03 | 26.21 | $27.19 | 1.0M |
| 2025-02-28 | 26.00 | $26.49 | 1.9M |
| 2025-02-27 | 25.91 | $26.51 | 928300 |
| 2025-02-26 | 25.80 | $26.15 | 993605 |
| 2025-02-25 | 25.75 | $26.31 | 1.1M |
| 2025-02-24 | 25.65 | $26.09 | 865836 |
| 2025-02-21 | 25.59 | $25.90 | 1.1M |
| 2025-02-20 | 25.57 | $26.14 | 787949 |
| 2025-02-19 | 25.49 | $25.74 | 901943 |
| 2025-02-18 | 25.48 | $26.00 | 891500 |
| 2025-02-14 | 25.42 | $25.37 | 1.5M |
| 2025-02-13 | 25.49 | $25.47 | 884900 |
| 2025-02-12 | 25.55 | $25.32 | 1.7M |
| 2025-02-11 | 25.65 | $25.51 | 4.4M |
| 2025-02-10 | 25.73 | $25.69 | 2.7M |
| 2025-02-07 | 25.79 | $26.22 | 1.2M |
| 2025-02-06 | 25.75 | $26.35 | 1.5M |
| 2025-02-05 | 25.68 | $25.73 | 694865 |
| 2025-02-04 | 25.73 | $25.70 | 778200 |
| 2025-02-03 | 25.80 | $25.94 | 1.1M |
| 2025-01-31 | 25.83 | $26.14 | 704612 |
| 2025-01-30 | 25.83 | $26.29 | 800700 |
| 2025-01-29 | 25.80 | $26.01 | 694620 |
| 2025-01-28 | 25.82 | $26.42 | 375931 |
| 2025-01-27 | 25.77 | $26.83 | 448700 |
| 2025-01-24 | 25.63 | $26.30 | 474617 |
| 2025-01-23 | 25.58 | $26.28 | 586991 |
| 2025-01-22 | 25.54 | $26.20 | 461134 |
| 2025-01-21 | 25.51 | $26.75 | 495720 |
| 2025-01-17 | 25.36 | $26.52 | 879130 |
| 2025-01-16 | 25.24 | $26.17 | 838421 |
| 2025-01-15 | 25.19 | $25.81 | 1.4M |
| 2025-01-14 | 25.21 | $25.86 | 573306 |
| 2025-01-13 | 25.23 | $25.40 | 1.6M |
| 2025-01-10 | 25.36 | $24.95 | 1.3M |
| 2025-01-08 | 25.62 | $25.73 | 1.1M |
| 2025-01-07 | 25.76 | $26.11 | 663342 |
| 2025-01-06 | 25.85 | $26.42 | 441007 |
| 2025-01-03 | 25.90 | $26.34 | 420430 |
| 2025-01-02 | 25.98 | $26.05 | 563916 |
| 2024-12-31 | 26.14 | $26.10 | 1.1M |
| 2024-12-30 | 26.33 | $25.89 | 879437 |
| 2024-12-27 | 26.60 | $25.96 | 578600 |
| 2024-12-26 | 26.91 | $26.26 | 644844 |
| 2024-12-24 | 27.22 | $26.43 | 242745 |
| 2024-12-23 | 27.55 | $26.21 | 1.0M |
| 2024-12-20 | 27.98 | $26.42 | 2.3M |
| 2024-12-19 | 28.45 | $26.15 | 725000 |
| 2024-12-18 | 29.05 | $26.88 | 776907 |
| 2024-12-17 | 29.60 | $27.79 | 645145 |
| 2024-12-16 | 30.05 | $28.55 | 628532 |
| 2024-12-13 | 30.42 | $28.83 | 706100 |
| 2024-12-12 | 30.79 | $28.85 | 702831 |
| 2024-12-11 | 31.21 | $30.99 | 840549 |
| 2024-12-10 | 31.25 | $30.80 | 646935 |
| 2024-12-09 | 31.34 | $31.46 | 735504 |
| 2024-12-06 | 31.30 | $31.46 | 795318 |
| 2024-12-05 | 31.25 | $31.24 | 665300 |
| 2024-12-04 | 31.25 | $31.42 | 527517 |
| 2024-12-03 | 31.20 | $31.71 | 650020 |
| 2024-12-02 | 31.08 | $31.47 | 612217 |
| 2024-11-29 | 31.00 | $31.87 | 344700 |
| 2024-11-27 | 30.82 | $31.82 | 438900 |
| 2024-11-26 | 30.62 | $31.46 | 353000 |
| 2024-11-25 | 30.47 | $31.62 | 671745 |
| 2024-11-22 | 30.26 | $31.05 | 605100 |
| 2024-11-21 | 30.14 | $30.28 | 492200 |
| 2024-11-20 | 30.16 | $30.15 | 386807 |
| 2024-11-19 | 30.22 | $30.07 | 497109 |
| 2024-11-18 | 30.30 | $30.14 | 583900 |
| 2024-11-15 | 30.39 | $29.97 | 1.1M |
| 2024-11-14 | 30.53 | $29.72 | 1.2M |
| 2024-11-13 | 30.75 | $30.11 | 1.2M |
| 2024-11-12 | 30.92 | $29.74 | 1.5M |
| 2024-11-11 | 31.20 | $30.23 | 940100 |
| 2024-11-08 | 31.42 | $30.99 | 1.2M |
| 2024-11-07 | 31.52 | $31.64 | 1.0M |
| 2024-11-06 | 31.49 | $31.47 | 878014 |
| 2024-11-05 | 31.50 | $31.68 | 503047 |
| 2024-11-04 | 31.47 | $31.38 | 420431 |
| 2024-11-01 | 31.49 | $31.13 | 384900 |
| 2024-10-31 | 31.57 | $31.23 | 417900 |
| 2024-10-30 | 31.65 | $31.55 | 455700 |
| 2024-10-29 | 31.66 | $30.76 | 592600 |
| 2024-10-28 | 31.85 | $31.43 | 457712 |
| 2024-10-25 | 31.92 | $31.47 | 328543 |
| 2024-10-24 | 32.00 | $31.85 | 449900 |
| 2024-10-23 | 32.01 | $31.63 | 317523 |
| 2024-10-22 | 32.06 | $31.55 | 525700 |
| 2024-10-21 | 32.14 | $31.95 | 285800 |
| 2024-10-18 | 32.14 | $32.36 | 297401 |
| 2024-10-17 | 32.06 | $32.09 | 1.3M |
| 2024-10-16 | 32.01 | $32.33 | 519300 |
| 2024-10-15 | 31.91 | $31.92 | 507500 |
| 2024-10-14 | 31.88 | $31.74 | 297100 |
| 2024-10-11 | 31.88 | $31.64 | 335610 |
| 2024-10-10 | 31.90 | $31.34 | 418433 |
| 2024-10-09 | 31.98 | $31.62 | 512800 |
| 2024-10-08 | 32.01 | $31.63 | 375929 |
| 2024-10-07 | 32.05 | $31.66 | 356405 |
| 2024-10-04 | 32.08 | $31.78 | 656600 |
| 2024-10-03 | 32.09 | $31.58 | 506410 |
| 2024-10-02 | 32.14 | $31.82 | 328700 |
| 2024-10-01 | 32.15 | $31.84 | 623745 |
| 2024-09-30 | 32.15 | $32.18 | 1.3M |
| 2024-09-27 | 32.07 | $32.15 | 645503 |
| 2024-09-26 | 31.98 | $31.75 | 1.4M |
| 2024-09-25 | 31.96 | $31.76 | 563400 |
| 2024-09-24 | 31.93 | $32.25 | 568049 |
| 2024-09-23 | 31.79 | $31.91 | 571300 |
| 2024-09-20 | 31.70 | $31.87 | 2.2M |
| 2024-09-19 | 31.59 | $31.77 | 517803 |
| 2024-09-18 | 31.49 | $31.58 | 529236 |
| 2024-09-17 | 31.40 | $31.70 | 447700 |
| 2024-09-16 | 31.28 | $31.59 | 453100 |
| 2024-09-13 | 31.15 | $32.03 | 629100 |
| 2024-09-12 | 30.91 | $31.49 | 633800 |
| 2024-09-11 | 30.74 | $30.84 | 488200 |
| 2024-09-10 | 30.68 | $30.84 | 409514 |
| 2024-09-09 | 30.60 | $30.26 | 414900 |
| 2024-09-06 | 30.64 | $30.75 | 345400 |
| 2024-09-05 | 30.57 | $30.63 | 344645 |
| 2024-09-04 | 30.52 | $30.82 | 445900 |
| 2024-09-03 | 30.41 | $30.87 | 514200 |
| 2024-08-30 | 30.28 | $30.81 | 743325 |
| 2024-08-29 | 30.14 | $30.64 | 515300 |
| 2024-08-28 | 30.01 | $30.46 | 919800 |
| 2024-08-27 | 29.89 | $30.25 | 836629 |
| 2024-08-26 | 29.80 | $30.48 | 367337 |
| 2024-08-23 | 29.65 | $30.48 | 892700 |
| 2024-08-22 | 29.47 | $29.07 | 456748 |
| 2024-08-21 | 29.56 | $29.37 | 447700 |
| 2024-08-20 | 29.60 | $29.46 | 311200 |
| 2024-08-19 | 29.63 | $29.68 | 414723 |
| 2024-08-16 | 29.62 | $29.41 | 430829 |
| 2024-08-15 | 29.66 | $29.31 | 573610 |
| 2024-08-14 | 29.73 | $29.00 | 452204 |
| 2024-08-13 | 29.88 | $29.20 | 422000 |
| 2024-08-12 | 30.00 | $28.96 | 601047 |
| 2024-08-09 | 30.20 | $29.44 | 592000 |
| 2024-08-08 | 30.32 | $29.35 | 969400 |
| 2024-08-07 | 30.49 | $30.60 | 685800 |
| 2024-08-06 | 30.41 | $30.93 | 781100 |
| 2024-08-05 | 30.24 | $30.53 | 1.0M |
| 2024-08-02 | 30.13 | $31.18 | 1.8M |
| 2024-08-01 | 29.87 | $30.74 | 664813 |
| 2024-07-31 | 29.65 | $30.33 | 560800 |
| 2024-07-30 | 29.49 | $30.25 | 413200 |
| 2024-07-29 | 29.31 | $29.80 | 405131 |
| 2024-07-26 | 29.20 | $29.95 | 533611 |
| 2024-07-25 | 29.04 | $29.45 | 539419 |
| 2024-07-24 | 28.96 | $29.31 | 418510 |
| 2024-07-23 | 28.90 | $29.15 | 546040 |
| 2024-07-22 | 28.86 | $29.52 | 367100 |
| 2024-07-19 | 28.74 | $29.28 | 368723 |
| 2024-07-18 | 28.65 | $29.64 | 629839 |
| 2024-07-17 | 28.47 | $29.60 | 830200 |
| 2024-07-16 | 28.28 | $29.00 | 2.7M |
| 2024-07-15 | 28.18 | $28.96 | 595300 |
| 2024-07-12 | 28.08 | $28.83 | 1.4M |
| 2024-07-11 | 27.99 | $27.97 | 1.7M |
| 2024-07-10 | 28.08 | $27.94 | 474139 |
| 2024-07-09 | 28.18 | $27.69 | 733803 |
| 2024-07-08 | 28.36 | $27.80 | 675925 |
| 2024-07-05 | 28.56 | $27.85 | 936700 |
| 2024-07-03 | 28.77 | $28.00 | 233838 |
| 2024-07-02 | 28.99 | $28.12 | 372803 |
| 2024-07-01 | 29.22 | $28.19 | 504737 |
| 2024-06-28 | 29.48 | $29.09 | 1.1M |
| 2024-06-27 | 29.59 | $28.89 | 1.0M |
| 2024-06-26 | 29.76 | $28.86 | 1.0M |
| 2024-06-25 | 29.97 | $29.82 | 586200 |
| 2024-06-24 | 30.00 | $30.08 | 504417 |
| 2024-06-21 | 29.99 | $30.12 | 925306 |
| 2024-06-20 | 29.97 | $29.83 | 607500 |
| 2024-06-18 | 30.01 | $30.16 | 504700 |
| 2024-06-17 | 29.98 | $30.00 | 436510 |
| 2024-06-14 | 29.98 | $30.01 | 300300 |
| 2024-06-13 | 29.98 | $30.07 | 376700 |
| 2024-06-12 | 29.97 | $30.13 | 460800 |
| 2024-06-11 | 29.95 | $30.00 | 464548 |
| 2024-06-10 | 29.95 | $30.13 | 446742 |
| 2024-06-07 | 29.92 | $30.39 | 345900 |
| 2024-06-06 | 29.83 | $30.60 | 377000 |
| 2024-06-05 | 29.69 | $30.30 | 382202 |
| 2024-06-04 | 29.59 | $30.22 | 636200 |
| 2024-06-03 | 29.49 | $30.17 | 580903 |
| 2024-05-31 | 29.39 | $30.02 | 1.0M |
| 2024-05-30 | 29.30 | $29.54 | 441992 |
| 2024-05-29 | 29.31 | $28.92 | 237002 |
| 2024-05-28 | 29.45 | $29.10 | 352031 |
| 2024-05-24 | 29.57 | $29.49 | 256058 |
| 2024-05-23 | 29.64 | $29.34 | 347227 |
| 2024-05-22 | 29.75 | $29.88 | 402830 |
| 2024-05-21 | 29.77 | $30.23 | 358500 |
| 2024-05-20 | 29.72 | $30.14 | 346038 |
| 2024-05-17 | 29.68 | $30.37 | 303700 |
| 2024-05-16 | 29.59 | $30.22 | 682904 |
| 2024-05-15 | 29.52 | $30.19 | 324700 |
| 2024-05-14 | 29.45 | $30.12 | 319320 |
| 2024-05-13 | 29.39 | $30.05 | 423332 |
| 2024-05-10 | 29.34 | $29.66 | 312200 |
| 2024-05-09 | 29.36 | $29.67 | 330921 |
| 2024-05-08 | 29.39 | $29.64 | 385200 |
| 2024-05-07 | 29.44 | $29.67 | 545842 |
| 2024-05-06 | 29.49 | $29.96 | 413400 |
| 2024-05-03 | 29.50 | $29.36 | 447300 |
| 2024-05-02 | 29.64 | $29.42 | 864300 |
| 2024-05-01 | 29.80 | $29.79 | 452843 |
| 2024-04-30 | 29.91 | $29.66 | 311715 |
| 2024-04-29 | 30.06 | $30.15 | 311300 |
| 2024-04-26 | 30.15 | $30.16 | 234400 |
| 2024-04-25 | 30.25 | $30.12 | 301715 |
| 2024-04-24 | 30.38 | $30.28 | 281521 |
| 2024-04-23 | 30.51 | $30.45 | 323200 |
| 2024-04-22 | 30.62 | $30.49 | 352400 |
| 2024-04-19 | 30.75 | $30.35 | 414700 |
| 2024-04-18 | 30.94 | $30.25 | 313300 |
| 2024-04-17 | 31.18 | $30.29 | 411800 |
| 2024-04-16 | 31.45 | $30.56 | 502803 |
| 2024-04-15 | 31.72 | $31.13 | 484900 |
| 2024-04-12 | 31.91 | $31.69 | 460800 |
| 2024-04-11 | 32.01 | $31.74 | 354915 |
| 2024-04-10 | 32.13 | $31.34 | 328610 |
| 2024-04-09 | 32.36 | $32.50 | 232424 |
| 2024-04-08 | 32.37 | $32.08 | 269435 |
| 2024-04-05 | 32.48 | $31.95 | 423000 |
| 2024-04-04 | 32.64 | $31.95 | 398310 |
| 2024-04-03 | 32.83 | $32.10 | 563700 |
| 2024-04-02 | 33.01 | $31.97 | 620300 |
| 2024-04-01 | 33.26 | $32.47 | 534200 |
| 2024-03-28 | 33.44 | $33.24 | 699418 |
| 2024-03-27 | 33.48 | $33.41 | 664600 |
| 2024-03-26 | 33.50 | $33.21 | 624300 |
| 2024-03-25 | 33.56 | $33.22 | 307950 |
| 2024-03-22 | 33.63 | $33.18 | 703900 |
| 2024-03-21 | 33.72 | $33.13 | 699806 |
| 2024-03-20 | 33.83 | $33.08 | 434232 |
| 2024-03-19 | 33.97 | $32.89 | 1.1M |
| 2024-03-18 | 34.17 | $33.04 | 387119 |
| 2024-03-15 | 34.37 | $33.07 | 1.1M |
| 2024-03-14 | 34.59 | $33.35 | 397200 |
| 2024-03-13 | 34.79 | $33.83 | 540600 |
| 2024-03-12 | 34.92 | $34.56 | 652200 |
| 2024-03-11 | 34.90 | $34.84 | 356200 |
| 2024-03-08 | 34.82 | $35.11 | 681600 |
| 2024-03-07 | 34.67 | $34.63 | 472034 |
| 2024-03-06 | 34.59 | $34.97 | 622201 |
| 2024-03-05 | 34.42 | $34.84 | 848700 |
| 2024-03-04 | 34.24 | $35.20 | 668800 |
| 2024-03-01 | 33.96 | $34.50 | 847111 |
| 2024-02-29 | 33.77 | $34.43 | 892400 |
| 2024-02-28 | 33.57 | $33.64 | 1.1M |
| 2024-02-27 | 33.49 | $33.70 | 622151 |
| 2024-02-26 | 33.39 | $33.37 | 461600 |
| 2024-02-23 | 33.34 | $33.43 | 429405 |
| 2024-02-22 | 33.27 | $33.22 | 370307 |
| 2024-02-21 | 33.23 | $33.26 | 629215 |
| 2024-02-20 | 33.16 | $33.53 | 461100 |
| 2024-02-16 | 33.03 | $33.51 | 1.2M |
| 2024-02-15 | 32.88 | $33.55 | 443740 |
| 2024-02-14 | 32.70 | $33.11 | 524200 |
| 2024-02-13 | 32.57 | $32.66 | 550621 |
| 2024-02-12 | 32.52 | $33.06 | 641041 |
| 2024-02-09 | 32.38 | $32.95 | 295600 |
| 2024-02-08 | 32.23 | $32.87 | 346045 |
| 2024-02-07 | 32.08 | $32.89 | 483000 |
| 2024-02-06 | 31.89 | $33.14 | 767734 |
| 2024-02-05 | 31.62 | $32.66 | 772943 |
| 2024-02-02 | 31.42 | $32.53 | 1.7M |
| 2024-02-01 | 31.20 | $32.37 | 1.5M |
| 2024-01-31 | 30.99 | $30.30 | 709162 |
| 2024-01-30 | 31.19 | $30.86 | 395307 |
| 2024-01-29 | 31.29 | $30.96 | 805000 |
| 2024-01-26 | 31.40 | $30.89 | 606530 |
| 2024-01-25 | 31.54 | $30.94 | 1.9M |
| 2024-01-24 | 31.69 | $30.93 | 974445 |
| 2024-01-23 | 31.87 | $31.19 | 1.0M |
| 2024-01-22 | 32.03 | $31.59 | 581238 |
| 2024-01-19 | 32.12 | $31.46 | 549100 |
| 2024-01-18 | 32.26 | $31.25 | 804700 |
| 2024-01-17 | 32.46 | $31.05 | 533140 |
| 2024-01-16 | 32.74 | $31.72 | 499200 |
| 2024-01-12 | 32.92 | $32.07 | 350828 |
| 2024-01-11 | 33.05 | $32.17 | 402500 |
| 2024-01-10 | 33.18 | $32.15 | 376700 |
| 2024-01-09 | 33.33 | $32.08 | 459800 |
| 2024-01-08 | 33.52 | $32.58 | 653300 |
| 2024-01-05 | 33.63 | $32.69 | 560639 |
| 2024-01-04 | 33.72 | $32.64 | 802221 |
| 2024-01-03 | 33.84 | $33.14 | 891900 |
| 2024-01-02 | 33.86 | $34.02 | 596800 |
| 2023-12-29 | 33.70 | $33.41 | 617548 |
| 2023-12-28 | 33.63 | $33.68 | 634738 |
| 2023-12-27 | 33.48 | $33.40 | 436100 |
| 2023-12-26 | 33.37 | $33.28 | 333000 |
| 2023-12-22 | 33.25 | $32.96 | 308113 |
| 2023-12-21 | 33.18 | $32.75 | 585400 |
| 2023-12-20 | 33.13 | $32.54 | 1.2M |
| 2023-12-19 | 33.11 | $33.30 | 496000 |
| 2023-12-18 | 32.92 | $32.97 | 310927 |
| 2023-12-15 | 32.77 | $33.24 | 1.3M |
| 2023-12-14 | 32.52 | $34.09 | 806400 |
| 2023-12-13 | 32.05 | $32.79 | 744321 |
| 2023-12-12 | 31.77 | $31.78 | 551344 |
| 2023-12-11 | 31.66 | $32.12 | 719809 |
| 2023-12-08 | 31.44 | $31.42 | 562400 |
| 2023-12-07 | 31.34 | $30.87 | 365700 |
| 2023-12-06 | 31.33 | $30.58 | 469500 |
| 2023-12-05 | 31.37 | $30.89 | 568900 |
| 2023-12-04 | 31.34 | $31.37 | 451837 |
| 2023-12-01 | 31.21 | $31.44 | 496442 |
| 2023-11-30 | 31.03 | $30.68 | 680200 |
| 2023-11-29 | 30.98 | $30.91 | 642700 |
| 2023-11-28 | 30.86 | $30.75 | 372230 |
| 2023-11-27 | 30.76 | $30.90 | 422327 |
| 2023-11-24 | 30.59 | $31.03 | 187813 |
| 2023-11-22 | 30.37 | $31.09 | 456600 |
| 2023-11-21 | 30.10 | $30.78 | 509000 |
| 2023-11-20 | 29.83 | $30.64 | 1.2M |
| 2023-11-17 | 29.55 | $30.88 | 543629 |
| 2023-11-16 | 29.17 | $30.80 | 496400 |
| 2023-11-15 | 28.74 | $30.42 | 548102 |
| 2023-11-14 | 28.32 | $30.01 | 567513 |
| 2023-11-13 | 27.92 | $28.30 | 306300 |
| 2023-11-10 | 27.80 | $28.52 | 393800 |
| 2023-11-09 | 27.63 | $28.23 | 428200 |
| 2023-11-08 | 27.48 | $28.53 | 657200 |
| 2023-11-07 | 27.25 | $29.17 | 612836 |
| 2023-11-06 | 26.84 | $29.95 | 662000 |
| 2023-11-03 | 26.21 | $29.80 | 812621 |
| 2023-11-02 | 25.51 | $28.57 | 1.2M |
| 2023-11-01 | 24.95 | $25.16 | 609400 |
| 2023-10-31 | 25.04 | $25.24 | 634229 |
| 2023-10-30 | 25.13 | $25.37 | 519800 |
| 2023-10-27 | 25.21 | $25.16 | 481600 |
| 2023-10-26 | 25.36 | $25.39 | 411200 |
| 2023-10-25 | 25.49 | $25.15 | 506717 |
| 2023-10-24 | 25.69 | $25.31 | 583421 |
| 2023-10-23 | 25.90 | $25.16 | 450000 |
| 2023-10-20 | 26.19 | $25.50 | 424221 |
| 2023-10-19 | 26.45 | $25.80 | 479000 |
| 2023-10-18 | 26.70 | $26.30 | 295207 |
| 2023-10-17 | 26.89 | $26.96 | 482100 |
| 2023-10-16 | 26.98 | $27.19 | 400000 |
| 2023-10-13 | 27.03 | $26.73 | 362600 |
| 2023-10-12 | 27.20 | $26.99 | 381743 |
| 2023-10-11 | 27.35 | $27.72 | 281800 |
| 2023-10-10 | 27.36 | $27.53 | 347300 |
| 2023-10-09 | 27.43 | $27.36 | 339500 |
| 2023-10-06 | 27.55 | $27.46 | 283749 |
| 2023-10-05 | 27.67 | $27.52 | 283203 |
| 2023-10-04 | 27.81 | $27.51 | 337816 |
| 2023-10-03 | 27.97 | $27.27 | 486300 |
| 2023-10-02 | 28.21 | $27.63 | 373000 |
| 2023-09-29 | 28.42 | $28.46 | 544278 |
| 2023-09-28 | 28.50 | $28.24 | 839304 |
| 2023-09-27 | 28.63 | $28.04 | 887213 |
| 2023-09-26 | 28.84 | $28.19 | 556207 |
| 2023-09-25 | 29.05 | $28.40 | 460600 |
| 2023-09-22 | 29.25 | $28.56 | 417112 |
| 2023-09-21 | 29.46 | $28.91 | 443200 |
| 2023-09-20 | 29.62 | $29.20 | 526500 |
| 2023-09-19 | 29.76 | $29.58 | 1.1M |
| 2023-09-18 | 29.83 | $30.25 | 345424 |
| 2023-09-15 | 29.79 | $30.26 | 3.9M |
| 2023-09-14 | 29.73 | $30.43 | 564800 |
| 2023-09-13 | 29.63 | $30.00 | 547817 |
| 2023-09-12 | 29.61 | $30.06 | 529600 |
| 2023-09-11 | 29.57 | $30.07 | 572616 |
| 2023-09-08 | 29.54 | $29.60 | 510000 |
| 2023-09-07 | 29.59 | $29.51 | 491918 |
| 2023-09-06 | 29.68 | $29.65 | 609421 |
| 2023-09-05 | 29.76 | $29.00 | 960800 |
| 2023-09-01 | 29.99 | $30.11 | 355726 |
| 2023-08-31 | 30.03 | $29.90 | 633674 |
| 2023-08-30 | 30.12 | $29.89 | 441300 |
| 2023-08-29 | 30.23 | $29.99 | 437300 |
| 2023-08-28 | 30.33 | $30.19 | 302000 |
| 2023-08-25 | 30.42 | $30.00 | 571102 |
| 2023-08-24 | 30.57 | $30.01 | 651601 |
| 2023-08-23 | 30.73 | $30.75 | 260213 |
| 2023-08-22 | 30.77 | $30.10 | 292038 |
| 2023-08-21 | 30.96 | $30.13 | 489548 |
| 2023-08-18 | 31.17 | $30.17 | 350634 |
| 2023-08-17 | 31.41 | $30.34 | 312000 |
| 2023-08-16 | 31.65 | $30.60 | 314022 |
| 2023-08-15 | 31.88 | $30.70 | 396941 |
| 2023-08-14 | 32.12 | $31.30 | 313139 |
| 2023-08-11 | 32.28 | $31.59 | 319300 |
| 2023-08-10 | 32.39 | $31.64 | 261812 |
| 2023-08-09 | 32.52 | $31.96 | 452100 |
| 2023-08-08 | 32.59 | $31.90 | 442724 |
| 2023-08-07 | 32.68 | $31.79 | 581408 |
| 2023-08-04 | 32.81 | $32.12 | 777900 |
| 2023-08-03 | 32.89 | $32.52 | 699210 |
| 2023-08-02 | 32.89 | $32.22 | 557000 |
| 2023-08-01 | 32.95 | $32.94 | 692603 |
| 2023-07-31 | 32.86 | $33.12 | 545900 |
| 2023-07-28 | 32.72 | $32.68 | 618800 |
| 2023-07-27 | 32.64 | $32.53 | 420300 |
| 2023-07-26 | 32.58 | $32.94 | 461537 |
| 2023-07-25 | 32.42 | $32.83 | 317236 |
| 2023-07-24 | 32.25 | $32.66 | 454200 |
| 2023-07-21 | 32.09 | $32.47 | 286921 |
| 2023-07-20 | 31.93 | $32.32 | 455956 |
| 2023-07-19 | 31.78 | $32.24 | 341007 |
| 2023-07-18 | 31.62 | $32.23 | 487219 |
| 2023-07-17 | 31.43 | $31.63 | 302000 |
| 2023-07-14 | 31.34 | $31.79 | 298400 |
| 2023-07-13 | 31.19 | $31.75 | 352200 |
| 2023-07-12 | 31.03 | $31.65 | 493339 |
| 2023-07-11 | 30.86 | $31.52 | 563600 |
| 2023-07-10 | 30.68 | $30.77 | 443647 |
| 2023-07-07 | 30.64 | $31.02 | 427200 |
| 2023-07-06 | 30.53 | $30.81 | 580947 |
| 2023-07-05 | 30.46 | $30.63 | 638614 |
| 2023-07-03 | 30.40 | $31.33 | 200837 |
| 2023-06-30 | 30.19 | $31.40 | 1.1M |
| 2023-06-29 | 29.93 | $31.12 | 651105 |
| 2023-06-28 | 29.69 | $30.82 | 1.1M |
| 2023-06-27 | 29.48 | $29.62 | 470845 |
| 2023-06-26 | 29.48 | $28.90 | 430000 |
| 2023-06-23 | 29.64 | $28.42 | 496015 |
| 2023-06-22 | 29.92 | $29.12 | 435993 |
| 2023-06-21 | 30.11 | $29.42 | 440100 |
| 2023-06-20 | 30.26 | $30.22 | 448826 |
| 2023-06-16 | 30.27 | $30.78 | 1.6M |
| 2023-06-15 | 30.16 | $30.83 | 456300 |
| 2023-06-14 | 30.02 | $30.64 | 453615 |
| 2023-06-13 | 29.90 | $30.64 | 298600 |
| 2023-06-12 | 29.77 | $30.48 | 465018 |
| 2023-06-09 | 29.64 | $30.05 | 312100 |
| 2023-06-08 | 29.59 | $30.29 | 341500 |
| 2023-06-07 | 29.49 | $30.44 | 331200 |
| 2023-06-06 | 29.33 | $30.11 | 396136 |
| 2023-06-05 | 29.23 | $29.75 | 387109 |
| 2023-06-02 | 29.18 | $29.98 | 407714 |
| 2023-06-01 | 29.09 | $29.73 | 440800 |
| 2023-05-31 | 29.03 | $29.32 | 1.1M |
| 2023-05-30 | 29.06 | $29.44 | 813613 |
| 2023-05-26 | 29.07 | $29.21 | 629405 |
| 2023-05-25 | 29.14 | $29.00 | 333122 |
| 2023-05-24 | 29.26 | $29.01 | 345827 |
| 2023-05-23 | 29.41 | $29.55 | 399900 |
| 2023-05-22 | 29.48 | $29.90 | 276530 |
| 2023-05-19 | 29.48 | $29.97 | 402900 |
| 2023-05-18 | 29.48 | $29.55 | 382000 |
| 2023-05-17 | 29.57 | $29.46 | 437723 |
| 2023-05-16 | 29.69 | $29.21 | 468600 |
| 2023-05-15 | 29.90 | $29.91 | 356200 |
| 2023-05-12 | 30.00 | $29.68 | 468800 |
| 2023-05-11 | 30.16 | $30.01 | 376700 |
| 2023-05-10 | 30.29 | $30.41 | 459400 |
| 2023-05-09 | 30.36 | $30.22 | 588900 |
| 2023-05-08 | 30.48 | $29.97 | 453225 |
| 2023-05-05 | 30.69 | $29.95 | 594800 |
| 2023-05-04 | 30.93 | $29.91 | 1.9M |
| 2023-05-03 | 31.22 | $30.93 | 542600 |
| 2023-05-02 | 31.35 | $30.79 | 371304 |
| 2023-05-01 | 31.54 | $31.31 | 374443 |
| 2023-04-28 | 31.64 | $31.36 | 394028 |
| 2023-04-27 | 31.76 | $31.13 | 285400 |
| 2023-04-26 | 31.94 | $30.82 | 477301 |
| 2023-04-25 | 32.23 | $31.52 | 270923 |
| 2023-04-24 | 32.41 | $31.84 | 306226 |
| 2023-04-21 | 32.56 | $32.23 | 232200 |
| 2023-04-20 | 32.64 | $32.42 | 264837 |
| 2023-04-19 | 32.71 | $33.00 | 368000 |
| 2023-04-18 | 32.66 | $32.62 | 289418 |
| 2023-04-17 | 32.68 | $32.66 | 502431 |
| 2023-04-14 | 32.71 | $32.30 | 442100 |
| 2023-04-13 | 32.81 | $33.19 | 425100 |
| 2023-04-12 | 32.74 | $32.86 | 586800 |
| 2023-04-11 | 32.73 | $33.27 | 314000 |
| 2023-04-10 | 32.63 | $33.06 | 359000 |
| 2023-04-06 | 32.57 | $32.96 | 269400 |
| 2023-04-05 | 32.51 | $33.24 | 366600 |
| 2023-04-04 | 32.39 | $32.96 | 778442 |
| 2023-04-03 | 32.31 | $33.15 | 373200 |
| 2023-03-31 | 32.18 | $33.26 | 579300 |
| 2023-03-30 | 32.01 | $32.68 | 315439 |
| 2023-03-29 | 31.94 | $32.64 | 335400 |
| 2023-03-28 | 31.87 | $32.18 | 359100 |
| 2023-03-27 | 31.89 | $32.28 | 392700 |
| 2023-03-24 | 31.89 | $32.07 | 399300 |
| 2023-03-23 | 31.94 | $31.33 | 742400 |
| 2023-03-22 | 32.17 | $31.84 | 711613 |
| 2023-03-21 | 32.32 | $32.49 | 489837 |
| 2023-03-20 | 32.37 | $32.60 | 403600 |
| 2023-03-17 | 32.40 | $31.74 | 1.1M |
| 2023-03-16 | 32.63 | $32.58 | 429326 |
| 2023-03-15 | 32.72 | $32.60 | 391835 |
| 2023-03-14 | 32.82 | $32.90 | 602600 |
| 2023-03-13 | 32.89 | $32.62 | 361400 |
| 2023-03-10 | 33.02 | $32.35 | 655000 |
| 2023-03-09 | 33.24 | $32.87 | 439204 |
| 2023-03-08 | 33.38 | $33.22 | 526703 |
| 2023-03-07 | 33.48 | $32.43 | 290000 |
| 2023-03-06 | 33.76 | $33.02 | 372737 |
| 2023-03-03 | 33.97 | $33.84 | 264118 |
| 2023-03-02 | 34.04 | $33.83 | 343404 |
| 2023-03-01 | 34.13 | $33.89 | 383828 |
| 2023-02-28 | 34.22 | $33.58 | 518000 |
| 2023-02-27 | 34.39 | $33.75 | 273555 |
| 2023-02-24 | 34.55 | $33.98 | 226300 |
| 2023-02-23 | 34.69 | $34.32 | 282200 |
| 2023-02-22 | 34.78 | $34.06 | 348000 |
| 2023-02-21 | 34.95 | $33.69 | 407419 |
| 2023-02-17 | 35.21 | $34.59 | 428400 |
| 2023-02-16 | 35.33 | $34.53 | 367100 |
| 2023-02-15 | 35.49 | $34.75 | 338300 |
| 2023-02-14 | 35.61 | $34.84 | 318921 |
| 2023-02-13 | 35.74 | $35.61 | 328300 |
| 2023-02-10 | 35.73 | $35.47 | 275100 |
| 2023-02-09 | 35.74 | $34.77 | 352303 |
| 2023-02-08 | 35.89 | $35.58 | 372500 |
| 2023-02-07 | 35.90 | $35.38 | 482900 |
| 2023-02-06 | 35.95 | $34.98 | 575800 |
| 2023-02-03 | 36.09 | $36.00 | 671900 |
| 2023-02-02 | 36.03 | $37.27 | 860215 |
| 2023-02-01 | 35.69 | $36.90 | 724600 |
| 2023-01-31 | 35.37 | $36.39 | 390700 |
| 2023-01-30 | 35.10 | $35.40 | 557100 |
| 2023-01-27 | 34.99 | $35.81 | 522740 |
| 2023-01-26 | 34.79 | $35.57 | 236700 |
| 2023-01-25 | 34.59 | $34.96 | 275840 |
| 2023-01-24 | 34.49 | $34.59 | 382909 |
| 2023-01-23 | 34.46 | $35.13 | 393041 |
| 2023-01-20 | 34.30 | $34.85 | 356540 |
| 2023-01-19 | 34.18 | $34.00 | 234238 |
| 2023-01-18 | 34.22 | $34.03 | 304306 |
| 2023-01-17 | 34.25 | $34.41 | 305539 |
| 2023-01-13 | 34.22 | $34.96 | 345700 |
| 2023-01-12 | 34.06 | $35.29 | 278141 |
| 2023-01-11 | 33.80 | $34.99 | 284011 |
| 2023-01-10 | 33.57 | $33.87 | 396000 |
| 2023-01-09 | 33.54 | $34.07 | 198600 |
| 2023-01-06 | 33.46 | $34.46 | 356100 |
| 2023-01-05 | 33.30 | $33.21 | 325835 |
| 2023-01-04 | 33.37 | $33.74 | 314800 |
| 2023-01-03 | 33.34 | $33.19 | 380639 |
| 2022-12-30 | 33.42 | $32.96 | 413700 |
| 2022-12-29 | 33.57 | $33.42 | 283800 |
| 2022-12-28 | 33.66 | $32.48 | 352539 |
| 2022-12-27 | 33.95 | $33.82 | 328400 |
| 2022-12-23 | 34.01 | $33.70 | 218231 |
| 2022-12-22 | 34.11 | $33.46 | 233400 |
| 2022-12-21 | 34.27 | $33.72 | 465400 |
| 2022-12-20 | 34.41 | $33.48 | 357100 |
| 2022-12-19 | 34.62 | $33.31 | 307600 |
| 2022-12-16 | 34.91 | $33.56 | 900344 |
| 2022-12-15 | 35.18 | $33.93 | 366618 |
| 2022-12-14 | 35.42 | $35.43 | 479100 |
| 2022-12-13 | 35.38 | $35.39 | 462800 |
| 2022-12-12 | 35.34 | $35.04 | 294700 |
| 2022-12-09 | 35.36 | $34.65 | 250411 |
| 2022-12-08 | 35.47 | $34.99 | 287900 |
| 2022-12-07 | 35.52 | $34.63 | 283508 |
| 2022-12-06 | 35.65 | $34.14 | 522400 |
| 2022-12-05 | 35.91 | $35.19 | 344800 |
| 2022-12-02 | 35.98 | $35.71 | 464200 |
| 2022-12-01 | 35.95 | $35.84 | 330915 |
| 2022-11-30 | 35.88 | $35.88 | 616600 |
| 2022-11-29 | 35.78 | $35.41 | 296400 |
| 2022-11-28 | 35.77 | $34.86 | 429914 |
| 2022-11-25 | 35.86 | $36.17 | 206849 |
| 2022-11-23 | 35.69 | $35.75 | 328900 |
| 2022-11-22 | 35.58 | $36.08 | 414929 |
| 2022-11-21 | 35.37 | $35.70 | 367034 |
| 2022-11-18 | 35.20 | $35.51 | 438500 |
| 2022-11-17 | 35.04 | $35.21 | 407015 |
| 2022-11-16 | 34.91 | $35.27 | 278011 |
| 2022-11-15 | 34.75 | $35.70 | 384200 |
| 2022-11-14 | 34.47 | $35.42 | 363130 |
| 2022-11-11 | 34.19 | $35.65 | 425305 |
| 2022-11-10 | 33.82 | $35.73 | 704309 |
| 2022-11-09 | 33.37 | $33.78 | 405600 |
| 2022-11-08 | 33.26 | $34.34 | 673636 |
| 2022-11-07 | 33.01 | $34.12 | 480900 |
| 2022-11-04 | 32.76 | $32.88 | 545900 |
| 2022-11-03 | 32.74 | $31.61 | 707100 |
| 2022-11-02 | 32.98 | $31.94 | 830723 |
| 2022-11-01 | 33.19 | $33.36 | 611221 |
| 2022-10-31 | 33.13 | $33.70 | 564005 |
| 2022-10-28 | 33.00 | $34.11 | 428100 |
| 2022-10-27 | 32.75 | $33.67 | 591317 |
| 2022-10-26 | 32.56 | $33.65 | 352400 |
| 2022-10-25 | 32.34 | $33.67 | 493600 |
| 2022-10-24 | 32.08 | $32.78 | 306400 |
| 2022-10-21 | 31.97 | $32.84 | 559404 |
| 2022-10-20 | 31.83 | $31.97 | 715211 |
| 2022-10-19 | 31.86 | $32.37 | 398723 |
| 2022-10-18 | 31.81 | $32.95 | 652700 |
| 2022-10-17 | 31.63 | $32.59 | 706400 |
| 2022-10-14 | 31.50 | $32.33 | 820600 |
| 2022-10-13 | 31.41 | $33.53 | 682600 |
| 2022-10-12 | 31.06 | $32.50 | 507400 |
| 2022-10-11 | 30.87 | $32.35 | 532614 |
| 2022-10-10 | 30.69 | $31.74 | 281138 |
| 2022-10-07 | 30.63 | $31.48 | 693621 |
| 2022-10-06 | 30.61 | $31.62 | 666113 |
| 2022-10-05 | 30.57 | $32.03 | 612704 |
| 2022-10-04 | 30.44 | $31.81 | 465100 |
| 2022-10-03 | 30.35 | $30.82 | 565525 |
| 2022-09-30 | 30.47 | $29.97 | 1.3M |
| 2022-09-29 | 30.79 | $29.78 | 1.1M |
| 2022-09-28 | 31.21 | $30.67 | 697500 |
| 2022-09-27 | 31.53 | $30.51 | 738400 |
| 2022-09-26 | 31.94 | $30.49 | 751600 |
| 2022-09-23 | 32.44 | $31.47 | 654200 |
| 2022-09-22 | 32.81 | $31.73 | 609747 |
| 2022-09-21 | 33.19 | $31.74 | 508000 |
| 2022-09-20 | 33.65 | $32.07 | 689700 |
| 2022-09-19 | 34.11 | $33.55 | 463300 |
| 2022-09-16 | 34.34 | $32.77 | 1.3M |
| 2022-09-15 | 34.77 | $33.06 | 498648 |
| 2022-09-14 | 35.23 | $34.57 | 669600 |
| 2022-09-13 | 35.43 | $34.83 | 527800 |
| 2022-09-12 | 35.62 | $36.22 | 516222 |
| 2022-09-09 | 35.56 | $35.86 | 731823 |
| 2022-09-08 | 35.55 | $34.99 | 897874 |
| 2022-09-07 | 35.74 | $35.19 | 517986 |
| 2022-09-06 | 35.91 | $35.13 | 344400 |
| 2022-09-02 | 36.13 | $35.12 | 435319 |
| 2022-09-01 | 36.39 | $35.58 | 349705 |
| 2022-08-31 | 36.60 | $35.52 | 742800 |
| 2022-08-30 | 36.85 | $35.79 | 370500 |
| 2022-08-29 | 37.09 | $36.28 | 359814 |
| 2022-08-26 | 37.26 | $36.67 | 233913 |
| 2022-08-25 | 37.38 | $37.92 | 240720 |
| 2022-08-24 | 37.25 | $37.08 | 369448 |
| 2022-08-23 | 37.27 | $36.70 | 251611 |
| 2022-08-22 | 37.38 | $36.57 | 363900 |
| 2022-08-19 | 37.54 | $37.72 | 335419 |
| 2022-08-18 | 37.48 | $38.04 | 222311 |
| 2022-08-17 | 37.33 | $37.78 | 261812 |
| 2022-08-16 | 37.22 | $37.87 | 295800 |
| 2022-08-15 | 37.08 | $37.96 | 346935 |
| 2022-08-12 | 36.88 | $37.77 | 309200 |
| 2022-08-11 | 36.70 | $37.40 | 504200 |
| 2022-08-10 | 36.57 | $36.95 | 424124 |
| 2022-08-09 | 36.51 | $35.93 | 813134 |
| 2022-08-08 | 36.66 | $36.27 | 418806 |
| 2022-08-05 | 36.77 | $36.47 | 383700 |
| 2022-08-04 | 36.85 | $36.20 | 751800 |
| 2022-08-03 | 36.99 | $37.76 | 527456 |
| 2022-08-02 | 36.84 | $37.77 | 677543 |
| 2022-08-01 | 36.66 | $38.27 | 395900 |
| 2022-07-29 | 36.34 | $37.75 | 517407 |
| 2022-07-28 | 36.08 | $37.46 | 332300 |
| 2022-07-27 | 35.85 | $36.67 | 575000 |
| 2022-07-26 | 35.75 | $36.39 | 465567 |
| 2022-07-25 | 35.70 | $36.62 | 632542 |
| 2022-07-22 | 35.60 | $36.56 | 560721 |
| 2022-07-21 | 35.49 | $37.12 | 603827 |
| 2022-07-20 | 35.26 | $36.20 | 986400 |
| 2022-07-19 | 35.19 | $35.43 | 1.7M |
| 2022-07-18 | 35.28 | $34.41 | 389600 |
| 2022-07-15 | 35.61 | $34.45 | 653736 |
| 2022-07-14 | 35.98 | $34.38 | 480600 |
| 2022-07-13 | 36.44 | $35.85 | 909500 |
| 2022-07-12 | 36.66 | $35.79 | 588100 |
| 2022-07-11 | 36.94 | $36.68 | 366747 |
| 2022-07-08 | 37.08 | $37.51 | 440500 |
| 2022-07-07 | 37.07 | $37.35 | 680300 |
| 2022-07-06 | 37.09 | $37.39 | 685539 |
| 2022-07-05 | 37.12 | $37.68 | 541935 |
| 2022-07-01 | 37.10 | $37.80 | 482800 |
| 2022-06-30 | 37.05 | $37.38 | 406930 |
| 2022-06-29 | 37.08 | $37.21 | 399524 |
| 2022-06-28 | 37.17 | $37.23 | 766900 |
| 2022-06-27 | 37.27 | $37.92 | 571221 |
| 2022-06-24 | 37.24 | $38.41 | 721500 |
| 2022-06-23 | 37.12 | $37.05 | 432000 |
| 2022-06-22 | 37.26 | $36.66 | 669046 |
| 2022-06-21 | 37.52 | $36.90 | 642446 |
| 2022-06-17 | 37.78 | $36.15 | 1.1M |
| 2022-06-16 | 38.24 | $36.22 | 639600 |
| 2022-06-15 | 38.77 | $37.45 | 639400 |
| 2022-06-14 | 39.12 | $37.35 | 687404 |
| 2022-06-13 | 39.56 | $36.97 | 556300 |
| 2022-06-10 | 40.15 | $38.86 | 514800 |
| 2022-06-09 | 40.44 | $39.75 | 565300 |
| 2022-06-08 | 40.58 | $40.40 | 352619 |
| 2022-06-07 | 40.61 | $41.36 | 505300 |
| 2022-06-06 | 40.45 | $41.35 | 666723 |
| 2022-06-03 | 40.26 | $40.95 | 551305 |
| 2022-06-02 | 40.12 | $41.62 | 384400 |
| 2022-06-01 | 39.82 | $41.31 | 461600 |
| 2022-05-31 | 39.55 | $41.22 | 927439 |
| 2022-05-27 | 39.24 | $41.80 | 311714 |
| 2022-05-26 | 38.77 | $40.73 | 393300 |
| 2022-05-25 | 38.46 | $40.27 | 366004 |
| 2022-05-24 | 38.20 | $39.77 | 542900 |
| 2022-05-23 | 38.00 | $39.30 | 413500 |
| 2022-05-20 | 37.89 | $38.60 | 699913 |
| 2022-05-19 | 37.91 | $38.23 | 778338 |
| 2022-05-18 | 38.02 | $37.89 | 855529 |
| 2022-05-17 | 38.23 | $38.72 | 600651 |
| 2022-05-16 | 38.31 | $37.46 | 551300 |
| 2022-05-13 | 38.67 | $37.66 | 770721 |
| 2022-05-12 | 39.06 | $36.24 | 878000 |
| 2022-05-11 | 39.82 | $36.76 | 580300 |
| 2022-05-10 | 40.60 | $37.08 | 792138 |
| 2022-05-09 | 41.44 | $37.77 | 629500 |
| 2022-05-06 | 42.27 | $39.00 | 967900 |
| 2022-05-05 | 42.98 | $39.74 | 812888 |
| 2022-05-04 | 43.65 | $42.60 | 610217 |
| 2022-05-03 | 43.82 | $42.49 | 606443 |
| 2022-05-02 | 44.04 | $41.57 | 828300 |
| 2022-04-29 | 44.48 | $43.20 | 780043 |
| 2022-04-28 | 44.65 | $44.51 | 548992 |
| 2022-04-27 | 44.56 | $43.61 | 543800 |
| 2022-04-26 | 44.63 | $43.67 | 570921 |
| 2022-04-25 | 44.71 | $44.25 | 631528 |
| 2022-04-22 | 44.66 | $44.11 | 489953 |
| 2022-04-21 | 44.63 | $44.87 | 931936 |
| 2022-04-20 | 44.43 | $45.44 | 416448 |
| 2022-04-19 | 44.06 | $45.01 | 630549 |
| 2022-04-18 | 43.72 | $44.05 | 454400 |
| 2022-04-14 | 43.52 | $44.59 | 453645 |
| 2022-04-13 | 43.17 | $43.77 | 437341 |
| 2022-04-12 | 42.94 | $43.68 | 532700 |
| 2022-04-11 | 42.67 | $43.37 | 423011 |
| 2022-04-08 | 42.43 | $43.21 | 487830 |
| 2022-04-07 | 42.17 | $42.36 | 661715 |
| 2022-04-06 | 42.05 | $41.92 | 541342 |
| 2022-04-05 | 42.00 | $41.57 | 416412 |
| 2022-04-04 | 42.00 | $42.16 | 420547 |
| 2022-04-01 | 41.89 | $41.82 | 573832 |
| 2022-03-31 | 41.82 | $41.12 | 558500 |
| 2022-03-30 | 41.88 | $41.69 | 770300 |
| 2022-03-29 | 41.82 | $42.04 | 653000 |
| 2022-03-28 | 41.68 | $41.24 | 237809 |
| 2022-03-25 | 41.68 | $41.24 | 342100 |
| 2022-03-24 | 41.68 | $40.95 | 550824 |
| 2022-03-23 | 41.73 | $41.00 | 560233 |
| 2022-03-22 | 41.77 | $41.00 | 838100 |
| 2022-03-21 | 41.82 | $41.40 | 636700 |
| 2022-03-18 | 41.78 | $41.08 | 1.2M |
| 2022-03-17 | 41.79 | $41.73 | 463002 |
| 2022-03-16 | 41.67 | $41.07 | 721600 |
| 2022-03-15 | 41.65 | $41.61 | 491017 |
| 2022-03-14 | 41.51 | $42.27 | 578104 |
| 2022-03-11 | 41.21 | $42.58 | 1.1M |
| 2022-03-10 | 40.78 | $42.44 | 754100 |
| 2022-03-09 | 40.31 | $41.34 | 655100 |
| 2022-03-08 | 39.98 | $40.77 | 601405 |
| 2022-03-07 | 39.72 | $41.48 | 802401 |
| 2022-03-04 | 39.27 | $40.40 | 348700 |
| 2022-03-03 | 38.97 | $39.77 | 348800 |
| 2022-03-02 | 38.74 | $39.64 | 553700 |
| 2022-03-01 | 38.51 | $39.26 | 538330 |
| 2022-02-28 | 38.32 | $39.70 | 1.1M |
| 2022-02-25 | 38.00 | $39.38 | 658343 |
| 2022-02-24 | 37.70 | $37.60 | 527545 |
| 2022-02-23 | 37.72 | $37.00 | 458500 |
| 2022-02-22 | 37.88 | $38.22 | 314500 |
| 2022-02-18 | 37.81 | $38.54 | 530646 |
| 2022-02-17 | 37.65 | $38.60 | 548809 |
| 2022-02-16 | 37.46 | $38.47 | 386745 |
| 2022-02-15 | 37.26 | $37.87 | 314600 |
| 2022-02-14 | 37.16 | $37.18 | 565600 |
| 2022-02-11 | 37.20 | $37.47 | 410730 |
| 2022-02-10 | 37.18 | $37.77 | 378929 |
| 2022-02-09 | 37.09 | $38.75 | 477200 |
| 2022-02-08 | 36.79 | $38.38 | 565203 |
| 2022-02-07 | 36.51 | $37.61 | 541400 |
| 2022-02-04 | 36.36 | $37.23 | 526900 |
| 2022-02-03 | 36.28 | $37.14 | 1.4M |
| 2022-02-02 | 36.20 | $36.39 | 954046 |
| 2022-02-01 | 36.27 | $36.19 | 541900 |
| 2022-01-31 | 36.40 | $36.54 | 874122 |
| 2022-01-28 | 36.49 | $36.27 | 899901 |
| 2022-01-27 | 36.65 | $35.28 | 366600 |
| 2022-01-26 | 37.05 | $35.50 | 504500 |
| 2022-01-25 | 37.48 | $35.93 | 483200 |
| 2022-01-24 | 37.89 | $36.63 | 958936 |
| 2022-01-21 | 38.21 | $36.18 | 939811 |
| 2022-01-20 | 38.69 | $36.50 | 865913 |
| 2022-01-19 | 39.18 | $37.54 | 566400 |
| 2022-01-18 | 39.53 | $38.04 | 476477 |
| 2022-01-14 | 39.83 | $39.30 | 565000 |
| 2022-01-13 | 39.91 | $40.57 | 440312 |
| 2022-01-12 | 39.73 | $40.08 | 365603 |
| 2022-01-11 | 39.63 | $39.96 | 683900 |
| 2022-01-10 | 39.53 | $38.92 | 363317 |
| 2022-01-07 | 39.64 | $38.88 | 515700 |
| 2022-01-06 | 39.77 | $39.04 | 302700 |
| 2022-01-05 | 39.89 | $39.36 | 428003 |
| 2022-01-04 | 39.95 | $40.25 | 314600 |
| 2022-01-03 | 39.84 | $39.85 | 717900 |
| 2021-12-31 | 39.79 | $40.36 | 241902 |
| 2021-12-30 | 39.62 | $40.39 | 265944 |
| 2021-12-29 | 39.41 | $40.34 | 328289 |
| 2021-12-28 | 39.18 | $39.81 | 304000 |
| 2021-12-27 | 39.03 | $39.40 | 413646 |
| 2021-12-23 | 38.93 | $38.73 | 369500 |
| 2021-12-22 | 38.96 | $39.03 | 383301 |
| 2021-12-21 | 38.94 | $38.59 | 417543 |
| 2021-12-20 | 38.99 | $38.22 | 471227 |
| 2021-12-17 | 39.14 | $39.21 | 1.7M |
| 2021-12-16 | 39.10 | $39.17 | 632046 |
| 2021-12-15 | 39.06 | $39.15 | 659314 |
| 2021-12-14 | 39.02 | $38.81 | 471400 |
| 2021-12-13 | 39.04 | $39.85 | 791812 |
| 2021-12-10 | 38.84 | $39.04 | 351800 |
| 2021-12-09 | 38.78 | $38.78 | 304000 |
| 2021-12-08 | 38.77 | $39.20 | 261000 |
| 2021-12-07 | 38.66 | $39.16 | 374927 |
| 2021-12-06 | 38.55 | $38.60 | 479713 |
| 2021-12-03 | 38.53 | $37.81 | 389600 |
| 2021-12-02 | 38.68 | $37.58 | 927149 |
| 2021-12-01 | 38.90 | $36.90 | 667811 |
| 2021-11-30 | 39.30 | $37.77 | 772614 |
| 2021-11-29 | 39.57 | $38.50 | 608300 |
| 2021-11-26 | 39.74 | $38.45 | 291900 |
| 2021-11-24 | 39.93 | $39.41 | 268600 |
| 2021-11-23 | 39.95 | $39.27 | 292723 |
| 2021-11-22 | 40.00 | $39.87 | 395800 |
| 2021-11-19 | 39.93 | $39.99 | 1.0M |
| 2021-11-18 | 39.81 | $40.61 | 600414 |
| 2021-11-17 | 39.54 | $40.80 | 837223 |
| 2021-11-16 | 39.18 | $40.14 | 819100 |
| 2021-11-15 | 38.90 | $39.14 | 438900 |
| 2021-11-12 | 38.78 | $38.23 | 271830 |
| 2021-11-11 | 38.83 | $38.14 | 415200 |
| 2021-11-10 | 38.90 | $38.42 | 294500 |
| 2021-11-09 | 38.92 | $39.20 | 236548 |
| 2021-11-08 | 38.78 | $39.49 | 400109 |
| 2021-11-05 | 38.55 | $38.93 | 548012 |
| 2021-11-04 | 38.39 | $39.30 | 672300 |
| 2021-11-03 | 38.13 | $39.40 | 773631 |
| 2021-11-02 | 37.80 | $37.67 | 283300 |
| 2021-11-01 | 37.78 | $37.99 | 376900 |
| 2021-10-29 | 37.69 | $37.33 | 491818 |
| 2021-10-28 | 37.72 | $37.86 | 302100 |
| 2021-10-27 | 37.64 | $37.44 | 285943 |
| 2021-10-26 | 37.63 | $38.27 | 483040 |
| 2021-10-25 | 37.45 | $38.89 | 537932 |
| 2021-10-22 | 37.10 | $38.36 | 526120 |
| 2021-10-21 | 36.81 | $37.11 | 240611 |
| 2021-10-20 | 36.73 | $36.97 | 309116 |
| 2021-10-19 | 36.67 | $36.63 | 309616 |
| 2021-10-18 | 36.67 | $37.06 | 220600 |
| 2021-10-15 | 36.58 | $37.17 | 390142 |
| 2021-10-14 | 36.45 | $37.66 | 332320 |
| 2021-10-13 | 36.20 | $37.12 | 244800 |
| 2021-10-12 | 36.02 | $36.80 | 317212 |
| 2021-10-11 | 35.89 | $36.80 | 349100 |
| 2021-10-08 | 35.73 | $36.13 | 378100 |
| 2021-10-07 | 35.69 | $35.97 | 464734 |
| 2021-10-06 | 35.68 | $35.27 | 671938 |
| 2021-10-05 | 35.82 | $35.06 | 716700 |
| 2021-10-04 | 36.03 | $35.24 | 446700 |
| 2021-10-01 | 36.23 | $35.34 | 710032 |
| 2021-09-30 | 36.45 | $35.68 | 778800 |
| 2021-09-29 | 36.64 | $36.29 | 454000 |
| 2021-09-28 | 36.72 | $35.88 | 418300 |
| 2021-09-27 | 36.91 | $36.57 | 351200 |
| 2021-09-24 | 36.98 | $36.90 | 489134 |
| 2021-09-23 | 36.99 | $37.22 | 476707 |
| 2021-09-22 | 36.93 | $36.94 | 813800 |
| 2021-09-21 | 36.93 | $36.58 | 1.4M |
| 2021-09-20 | 37.00 | $36.79 | 881714 |
| 2021-09-17 | 37.04 | $37.31 | 1.6M |
| 2021-09-16 | 36.97 | $37.05 | 465617 |
| 2021-09-15 | 36.95 | $36.92 | 696100 |
| 2021-09-14 | 36.95 | $36.50 | 340200 |
| 2021-09-13 | 37.03 | $36.74 | 378400 |
| 2021-09-10 | 37.09 | $36.57 | 432000 |
| 2021-09-09 | 37.18 | $36.76 | 390742 |
| 2021-09-08 | 37.25 | $37.22 | 555540 |
| 2021-09-07 | 37.23 | $37.68 | 766700 |
| 2021-09-03 | 37.12 | $38.31 | 651400 |
| 2021-09-02 | 36.84 | $38.14 | 834700 |
| 2021-09-01 | 36.57 | $37.55 | 980717 |
| 2021-08-31 | 36.37 | $36.78 | 1.2M |
| 2021-08-30 | 36.30 | $36.74 | 489733 |
| 2021-08-27 | 36.23 | $36.15 | 609318 |
| 2021-08-26 | 36.27 | $35.20 | 582446 |
| 2021-08-25 | 36.53 | $35.69 | 482200 |
| 2021-08-24 | 36.72 | $36.32 | 332100 |
| 2021-08-23 | 36.81 | $36.59 | 559200 |
| 2021-08-20 | 36.86 | $36.74 | 304202 |
| 2021-08-19 | 36.89 | $36.40 | 292047 |
| 2021-08-18 | 36.99 | $36.56 | 475600 |
| 2021-08-17 | 37.07 | $36.85 | 268500 |
| 2021-08-16 | 37.10 | $36.95 | 309733 |
| 2021-08-13 | 37.12 | $36.80 | 322504 |
| 2021-08-12 | 37.17 | $36.93 | 273800 |
| 2021-08-11 | 37.20 | $37.47 | 598915 |
| 2021-08-10 | 37.13 | $37.05 | 384031 |
| 2021-08-09 | 37.12 | $37.04 | 738000 |
| 2021-08-06 | 37.12 | $36.94 | 474300 |
| 2021-08-05 | 37.14 | $37.01 | 1.2M |
| 2021-08-04 | 37.14 | $35.60 | 685715 |
| 2021-08-03 | 37.44 | $36.92 | 524000 |
| 2021-08-02 | 37.51 | $37.34 | 494700 |
| 2021-07-30 | 37.50 | $37.71 | 570100 |
| 2021-07-29 | 37.40 | $37.80 | 272518 |
| 2021-07-28 | 37.27 | $37.31 | 414600 |
| 2021-07-27 | 37.22 | $37.63 | 503800 |
| 2021-07-26 | 37.10 | $37.20 | 375800 |
| 2021-07-23 | 37.04 | $37.03 | 536300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.69
2026-07-20
Close Price
$21.26
Vol: 1.9M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.65
Average
30.57
Maximum
45.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 21.69 | $21.26 | 1.9M |
| 2026-07-17 | 21.80 | $21.80 | 2.5M |
| 2026-07-16 | 21.76 | $22.15 | 3.3M |
| 2026-07-15 | 21.60 | $21.81 | 2.9M |
| 2026-07-14 | 21.50 | $21.72 | 1.3M |
| 2026-07-13 | 21.42 | $21.45 | 1.8M |
| 2026-07-10 | 21.40 | $21.27 | 1.4M |
| 2026-07-09 | 21.43 | $20.90 | 2.0M |
| 2026-07-08 | 21.58 | $20.98 | 2.4M |
| 2026-07-07 | 21.73 | $21.83 | 2.2M |
| 2026-07-06 | 21.65 | $21.60 | 1.5M |
| 2026-07-02 | 21.62 | $21.49 | 1.8M |
| 2026-07-01 | 21.61 | $21.29 | 2.3M |
| 2026-06-30 | 21.67 | $21.28 | 3.2M |
| 2026-06-29 | 21.73 | $21.66 | 3.3M |
| 2026-06-26 | 21.68 | $21.91 | 3.8M |
| 2026-06-25 | 21.53 | $21.88 | 2.4M |
| 2026-06-24 | 21.36 | $21.68 | 3.0M |
| 2026-06-23 | 21.21 | $21.17 | 2.8M |
| 2026-06-22 | 21.18 | $20.91 | 3.3M |
| 2026-06-18 | 21.23 | $20.98 | 3.7M |
| 2026-06-17 | 21.27 | $20.73 | 2.7M |
| 2026-06-16 | 21.38 | $21.32 | 2.7M |
| 2026-06-15 | 21.34 | $21.54 | 2.6M |
| 2026-06-12 | 21.21 | $21.92 | 2.8M |
| 2026-06-11 | 20.92 | $20.86 | 2.6M |
| 2026-06-10 | 20.91 | $20.69 | 2.2M |
| 2026-06-09 | 20.95 | $20.98 | 2.4M |
| 2026-06-08 | 20.90 | $20.78 | 2.0M |
| 2026-06-05 | 20.90 | $20.97 | 2.3M |
| 2026-06-04 | 20.84 | $21.02 | 2.5M |
| 2026-06-03 | 20.75 | $20.93 | 2.1M |
| 2026-06-02 | 20.67 | $20.90 | 2.2M |
| 2026-06-01 | 20.57 | $20.54 | 2.7M |
| 2026-05-29 | 20.57 | $20.89 | 5.2M |
| 2026-05-28 | 20.46 | $21.11 | 2.9M |
| 2026-05-27 | 20.26 | $20.75 | 2.1M |
| 2026-05-26 | 20.13 | $20.51 | 2.2M |
| 2026-05-22 | 20.05 | $20.36 | 2.5M |
| 2026-05-21 | 20.01 | $20.39 | 2.9M |
| 2026-05-20 | 19.95 | $20.23 | 3.3M |
| 2026-05-19 | 19.93 | $19.97 | 3.3M |
| 2026-05-18 | 20.00 | $19.85 | 2.1M |
| 2026-05-15 | 20.13 | $19.82 | 3.5M |
| 2026-05-14 | 20.29 | $20.22 | 2.6M |
| 2026-05-13 | 20.38 | $20.02 | 3.6M |
| 2026-05-12 | 20.55 | $20.34 | 2.9M |
| 2026-05-11 | 20.65 | $20.31 | 2.2M |
| 2026-05-08 | 20.79 | $20.42 | 3.0M |
| 2026-05-07 | 20.93 | $20.41 | 3.9M |
| 2026-05-06 | 21.11 | $21.19 | 2.2M |
| 2026-05-05 | 21.07 | $20.70 | 1.9M |
| 2026-05-04 | 21.19 | $20.61 | 2.5M |
| 2026-05-01 | 21.35 | $20.95 | 1.9M |
| 2026-04-30 | 21.44 | $21.21 | 2.9M |
| 2026-04-29 | 21.46 | $21.22 | 2.0M |
| 2026-04-28 | 21.49 | $21.47 | 2.0M |
| 2026-04-27 | 21.43 | $21.38 | 2.0M |
| 2026-04-24 | 21.39 | $21.33 | 1.7M |
| 2026-04-23 | 21.36 | $21.30 | 2.3M |
| 2026-04-22 | 21.32 | $20.95 | 1.7M |
| 2026-04-21 | 21.38 | $21.20 | 2.0M |
| 2026-04-20 | 21.37 | $21.41 | 1.6M |
| 2026-04-17 | 21.29 | $21.32 | 2.3M |
| 2026-04-16 | 21.22 | $21.03 | 2.0M |
| 2026-04-15 | 21.22 | $20.82 | 2.3M |
| 2026-04-14 | 21.28 | $21.29 | 1.6M |
| 2026-04-13 | 21.21 | $21.46 | 1.9M |
| 2026-04-10 | 21.06 | $21.20 | 1.8M |
| 2026-04-09 | 20.96 | $21.35 | 2.0M |
| 2026-04-08 | 20.79 | $21.27 | 2.8M |
| 2026-04-07 | 20.61 | $20.92 | 1.9M |
| 2026-04-06 | 20.50 | $20.79 | 2.2M |
| 2026-04-02 | 20.41 | $21.10 | 1.7M |
| 2026-04-01 | 20.21 | $20.86 | 2.1M |
| 2026-03-31 | 20.04 | $20.62 | 2.5M |
| 2026-03-30 | 19.92 | $20.60 | 2.3M |
| 2026-03-27 | 19.78 | $20.31 | 1.9M |
| 2026-03-26 | 19.71 | $20.15 | 2.0M |
| 2026-03-25 | 19.69 | $20.13 | 2.4M |
| 2026-03-24 | 19.68 | $20.25 | 2.1M |
| 2026-03-23 | 19.65 | $20.08 | 2.8M |
| 2026-03-20 | 19.67 | $19.50 | 6.0M |
| 2026-03-19 | 19.89 | $19.90 | 3.3M |
| 2026-03-18 | 20.05 | $20.22 | 2.8M |
| 2026-03-17 | 20.15 | $20.37 | 3.7M |
| 2026-03-16 | 20.24 | $20.30 | 4.7M |
| 2026-03-13 | 20.38 | $20.18 | 3.9M |
| 2026-03-12 | 20.61 | $20.06 | 4.1M |
| 2026-03-11 | 20.93 | $20.64 | 3.6M |
| 2026-03-10 | 21.15 | $20.76 | 3.0M |
| 2026-03-09 | 21.38 | $21.10 | 4.1M |
| 2026-03-06 | 21.57 | $21.55 | 3.3M |
| 2026-03-05 | 21.66 | $21.92 | 2.9M |
| 2026-03-04 | 21.66 | $22.35 | 3.8M |
| 2026-03-03 | 21.52 | $21.75 | 3.5M |
| 2026-03-02 | 21.56 | $21.64 | 3.7M |
| 2026-02-27 | 21.65 | $21.49 | 4.3M |
| 2026-02-26 | 21.81 | $21.52 | 4.0M |
| 2026-02-25 | 22.00 | $21.33 | 3.6M |
| 2026-02-24 | 22.30 | $21.52 | 3.6M |
| 2026-02-23 | 22.61 | $21.95 | 2.9M |
| 2026-02-20 | 22.86 | $22.66 | 3.3M |
| 2026-02-19 | 22.93 | $22.55 | 3.4M |
| 2026-02-18 | 23.05 | $23.50 | 3.0M |
| 2026-02-17 | 22.90 | $23.65 | 4.0M |
| 2026-02-13 | 22.67 | $23.60 | 4.9M |
| 2026-02-12 | 22.41 | $22.49 | 3.9M |
| 2026-02-11 | 22.44 | $22.36 | 3.3M |
| 2026-02-10 | 22.52 | $22.43 | 3.2M |
| 2026-02-09 | 22.61 | $22.40 | 2.5M |
| 2026-02-06 | 22.72 | $22.46 | 3.1M |
| 2026-02-05 | 22.84 | $22.52 | 3.2M |
| 2026-02-04 | 22.97 | $22.77 | 4.7M |
| 2026-02-03 | 23.04 | $22.55 | 3.5M |
| 2026-02-02 | 23.21 | $22.57 | 4.0M |
| 2026-01-30 | 23.40 | $22.74 | 16.0M |
| 2026-01-29 | 23.57 | $22.60 | 4.9M |
| 2026-01-28 | 23.82 | $22.49 | 4.3M |
| 2026-01-27 | 24.15 | $23.08 | 3.2M |
| 2026-01-26 | 24.36 | $23.40 | 2.9M |
| 2026-01-23 | 24.51 | $24.00 | 1.8M |
| 2026-01-22 | 24.48 | $23.90 | 2.1M |
| 2026-01-21 | 24.46 | $24.56 | 2.1M |
| 2026-01-20 | 24.21 | $24.29 | 1.6M |
| 2026-01-16 | 23.99 | $24.65 | 1.7M |
| 2026-01-15 | 23.59 | $24.11 | 1.7M |
| 2026-01-14 | 23.26 | $24.06 | 2.3M |
| 2026-01-13 | 22.86 | $23.06 | 1.4M |
| 2026-01-12 | 22.69 | $23.19 | 1.5M |
| 2026-01-09 | 22.43 | $23.45 | 2.2M |
| 2026-01-08 | 22.03 | $22.44 | 1.5M |
| 2026-01-07 | 21.87 | $21.66 | 2.0M |
| 2026-01-06 | 21.91 | $21.82 | 3.0M |
| 2026-01-05 | 21.91 | $22.24 | 2.3M |
| 2026-01-02 | 21.77 | $21.61 | 1.5M |
| 2025-12-31 | 21.81 | $21.65 | 1.4M |
| 2025-12-30 | 21.84 | $21.74 | 874500 |
| 2025-12-29 | 21.85 | $21.68 | 1.0M |
| 2025-12-26 | 21.88 | $21.78 | 879800 |
| 2025-12-24 | 21.89 | $21.84 | 926322 |
| 2025-12-23 | 21.88 | $21.70 | 1.9M |
| 2025-12-22 | 21.91 | $21.45 | 1.8M |
| 2025-12-19 | 22.02 | $21.78 | 3.2M |
| 2025-12-18 | 22.06 | $21.78 | 2.1M |
| 2025-12-17 | 22.10 | $22.46 | 2.0M |
| 2025-12-16 | 21.93 | $22.01 | 1.9M |
| 2025-12-15 | 21.87 | $22.03 | 1.9M |
| 2025-12-12 | 21.80 | $21.85 | 1.9M |
| 2025-12-11 | 21.76 | $22.01 | 1.8M |
| 2025-12-10 | 21.67 | $22.30 | 2.4M |
| 2025-12-09 | 21.46 | $21.51 | 1.4M |
| 2025-12-08 | 21.47 | $21.87 | 1.5M |
| 2025-12-05 | 21.37 | $21.51 | 1.3M |
| 2025-12-04 | 21.36 | $21.44 | 1.4M |
| 2025-12-03 | 21.39 | $21.29 | 1.2M |
| 2025-12-02 | 21.47 | $21.43 | 1.1M |
| 2025-12-01 | 21.53 | $21.63 | 1.0M |
| 2025-11-28 | 21.55 | $22.21 | 449400 |
| 2025-11-26 | 21.40 | $21.93 | 903748 |
| 2025-11-25 | 21.32 | $21.90 | 989300 |
| 2025-11-24 | 21.23 | $21.53 | 1.8M |
| 2025-11-21 | 21.25 | $21.92 | 1.2M |
| 2025-11-20 | 21.16 | $21.52 | 1.5M |
| 2025-11-19 | 21.20 | $21.30 | 1.4M |
| 2025-11-18 | 21.33 | $21.36 | 1.9M |
| 2025-11-17 | 21.47 | $21.48 | 2.1M |
| 2025-11-14 | 21.63 | $21.79 | 1.1M |
| 2025-11-13 | 21.74 | $22.12 | 1.2M |
| 2025-11-12 | 21.78 | $22.14 | 1.4M |
| 2025-11-11 | 21.83 | $22.38 | 1.3M |
| 2025-11-10 | 21.84 | $22.56 | 1.5M |
| 2025-11-07 | 21.81 | $23.03 | 1.5M |
| 2025-11-06 | 21.63 | $22.43 | 2.4M |
| 2025-11-05 | 21.63 | $22.08 | 2.0M |
| 2025-11-04 | 21.76 | $21.79 | 2.2M |
| 2025-11-03 | 22.03 | $21.78 | 2.5M |
| 2025-10-31 | 22.39 | $22.07 | 1.7M |
| 2025-10-30 | 22.74 | $22.53 | 1.2M |
| 2025-10-29 | 23.05 | $22.58 | 1.7M |
| 2025-10-28 | 23.42 | $23.28 | 1.2M |
| 2025-10-27 | 23.67 | $23.33 | 1.3M |
| 2025-10-24 | 23.97 | $23.30 | 1.5M |
| 2025-10-23 | 24.35 | $24.67 | 1.5M |
| 2025-10-22 | 24.40 | $24.33 | 1.3M |
| 2025-10-21 | 24.58 | $24.70 | 1.1M |
| 2025-10-20 | 24.68 | $24.57 | 1.6M |
| 2025-10-17 | 24.86 | $24.91 | 1.4M |
| 2025-10-16 | 24.98 | $24.79 | 2.0M |
| 2025-10-15 | 25.17 | $24.18 | 1.8M |
| 2025-10-14 | 25.61 | $24.18 | 3.7M |
| 2025-10-13 | 26.14 | $25.90 | 544032 |
| 2025-10-10 | 26.24 | $25.44 | 505579 |
| 2025-10-09 | 26.52 | $26.24 | 472300 |
| 2025-10-08 | 26.60 | $26.66 | 593716 |
| 2025-10-07 | 26.56 | $26.35 | 909700 |
| 2025-10-06 | 26.61 | $26.58 | 748300 |
| 2025-10-03 | 26.60 | $26.90 | 637718 |
| 2025-10-02 | 26.48 | $26.90 | 760200 |
| 2025-10-01 | 26.33 | $26.92 | 800100 |
| 2025-09-30 | 26.15 | $26.54 | 1.2M |
| 2025-09-29 | 26.04 | $26.35 | 663900 |
| 2025-09-26 | 25.96 | $26.45 | 813700 |
| 2025-09-25 | 25.85 | $25.94 | 907723 |
| 2025-09-24 | 25.87 | $26.19 | 1.1M |
| 2025-09-23 | 25.81 | $25.87 | 772700 |
| 2025-09-22 | 25.85 | $25.65 | 1.6M |
| 2025-09-19 | 25.97 | $25.71 | 2.7M |
| 2025-09-18 | 26.09 | $26.03 | 782700 |
| 2025-09-17 | 26.14 | $25.72 | 1.6M |
| 2025-09-16 | 26.31 | $25.94 | 1.3M |
| 2025-09-15 | 26.43 | $26.10 | 1.5M |
| 2025-09-12 | 26.53 | $26.30 | 816300 |
| 2025-09-11 | 26.58 | $26.77 | 1.2M |
| 2025-09-10 | 26.49 | $26.18 | 754024 |
| 2025-09-09 | 26.57 | $26.19 | 882231 |
| 2025-09-08 | 26.65 | $26.62 | 1.1M |
| 2025-09-05 | 26.61 | $26.75 | 778445 |
| 2025-09-04 | 26.51 | $26.30 | 804900 |
| 2025-09-03 | 26.53 | $25.74 | 937333 |
| 2025-09-02 | 26.72 | $25.81 | 866800 |
| 2025-08-29 | 26.93 | $26.28 | 1.0M |
| 2025-08-28 | 27.02 | $26.25 | 884200 |
| 2025-08-27 | 27.12 | $26.40 | 1.0M |
| 2025-08-26 | 27.19 | $26.47 | 1.1M |
| 2025-08-25 | 27.24 | $26.80 | 850745 |
| 2025-08-22 | 27.18 | $27.11 | 951349 |
| 2025-08-21 | 27.00 | $26.62 | 738648 |
| 2025-08-20 | 26.91 | $26.65 | 956534 |
| 2025-08-19 | 26.77 | $26.66 | 782039 |
| 2025-08-18 | 26.59 | $26.15 | 960719 |
| 2025-08-15 | 26.51 | $26.32 | 908900 |
| 2025-08-14 | 26.35 | $26.55 | 732500 |
| 2025-08-13 | 26.06 | $26.78 | 1.1M |
| 2025-08-12 | 25.62 | $26.25 | 1.0M |
| 2025-08-11 | 25.24 | $25.89 | 1.0M |
| 2025-08-08 | 24.88 | $26.05 | 1.2M |
| 2025-08-07 | 24.38 | $25.81 | 2.6M |
| 2025-08-06 | 23.85 | $23.84 | 1.2M |
| 2025-08-05 | 23.82 | $23.89 | 961525 |
| 2025-08-04 | 23.76 | $23.66 | 1.0M |
| 2025-08-01 | 23.76 | $23.42 | 1.2M |
| 2025-07-31 | 23.83 | $23.31 | 1.6M |
| 2025-07-30 | 23.95 | $23.56 | 1.2M |
| 2025-07-29 | 24.01 | $23.71 | 751220 |
| 2025-07-28 | 24.04 | $23.54 | 708510 |
| 2025-07-25 | 24.12 | $24.12 | 864900 |
| 2025-07-24 | 24.03 | $23.86 | 709943 |
| 2025-07-23 | 23.99 | $24.14 | 1.0M |
| 2025-07-22 | 23.85 | $24.35 | 747791 |
| 2025-07-21 | 23.61 | $23.55 | 831423 |
| 2025-07-18 | 23.57 | $23.56 | 1.2M |
| 2025-07-17 | 23.52 | $23.55 | 2.1M |
| 2025-07-16 | 23.45 | $23.68 | 1.2M |
| 2025-07-15 | 23.32 | $23.25 | 1.1M |
| 2025-07-14 | 23.29 | $23.39 | 707700 |
| 2025-07-11 | 23.22 | $23.50 | 790734 |
| 2025-07-10 | 23.09 | $23.53 | 1.1M |
| 2025-07-09 | 22.93 | $23.51 | 1.8M |
| 2025-07-08 | 22.74 | $23.08 | 1.3M |
| 2025-07-07 | 22.64 | $22.68 | 1.1M |
| 2025-07-03 | 22.66 | $23.10 | 721430 |
| 2025-07-02 | 22.54 | $23.17 | 1.3M |
| 2025-07-01 | 22.39 | $22.77 | 1.8M |
| 2025-06-30 | 22.33 | $22.18 | 1.3M |
| 2025-06-27 | 22.45 | $22.12 | 2.5M |
| 2025-06-26 | 22.63 | $22.68 | 1.0M |
| 2025-06-25 | 22.67 | $22.33 | 1.0M |
| 2025-06-24 | 22.83 | $22.87 | 1.5M |
| 2025-06-23 | 22.87 | $22.79 | 1.3M |
| 2025-06-20 | 22.94 | $22.60 | 1.6M |
| 2025-06-18 | 23.09 | $22.61 | 913226 |
| 2025-06-17 | 23.28 | $22.51 | 1.5M |
| 2025-06-16 | 23.54 | $22.93 | 1.1M |
| 2025-06-13 | 23.72 | $23.43 | 631111 |
| 2025-06-12 | 23.79 | $23.86 | 563130 |
| 2025-06-11 | 23.74 | $23.86 | 591700 |
| 2025-06-10 | 23.67 | $24.13 | 1.0M |
| 2025-06-09 | 23.51 | $23.79 | 765142 |
| 2025-06-06 | 23.41 | $23.46 | 610000 |
| 2025-06-05 | 23.41 | $23.43 | 576100 |
| 2025-06-04 | 23.41 | $23.48 | 939657 |
| 2025-06-03 | 23.41 | $23.32 | 1.1M |
| 2025-06-02 | 23.45 | $23.29 | 788506 |
| 2025-05-30 | 23.52 | $23.70 | 1.6M |
| 2025-05-29 | 23.47 | $23.78 | 717300 |
| 2025-05-28 | 23.40 | $23.39 | 1.2M |
| 2025-05-27 | 23.43 | $23.59 | 1.7M |
| 2025-05-23 | 23.42 | $23.31 | 569500 |
| 2025-05-22 | 23.49 | $23.34 | 657528 |
| 2025-05-21 | 23.58 | $23.28 | 658500 |
| 2025-05-20 | 23.70 | $23.91 | 690261 |
| 2025-05-19 | 23.67 | $24.04 | 1.0M |
| 2025-05-16 | 23.58 | $24.18 | 855659 |
| 2025-05-15 | 23.44 | $24.01 | 1.0M |
| 2025-05-14 | 23.33 | $23.66 | 866300 |
| 2025-05-13 | 23.32 | $23.90 | 1.1M |
| 2025-05-12 | 23.23 | $24.12 | 968200 |
| 2025-05-09 | 23.07 | $23.44 | 919237 |
| 2025-05-08 | 23.10 | $23.37 | 1.2M |
| 2025-05-07 | 23.17 | $23.47 | 1.7M |
| 2025-05-06 | 23.24 | $22.92 | 1.6M |
| 2025-05-05 | 23.51 | $23.20 | 1.7M |
| 2025-05-02 | 23.76 | $23.67 | 1.7M |
| 2025-05-01 | 23.93 | $23.59 | 2.4M |
| 2025-04-30 | 24.17 | $24.46 | 1.7M |
| 2025-04-29 | 24.20 | $24.52 | 771200 |
| 2025-04-28 | 24.23 | $24.63 | 789546 |
| 2025-04-25 | 24.25 | $24.45 | 708139 |
| 2025-04-24 | 24.33 | $24.77 | 915800 |
| 2025-04-23 | 24.34 | $24.78 | 692312 |
| 2025-04-22 | 24.37 | $24.92 | 662281 |
| 2025-04-21 | 24.36 | $24.63 | 671700 |
| 2025-04-17 | 24.47 | $25.28 | 770739 |
| 2025-04-16 | 24.40 | $25.06 | 916105 |
| 2025-04-15 | 24.40 | $24.96 | 779001 |
| 2025-04-14 | 24.45 | $24.98 | 806600 |
| 2025-04-11 | 24.53 | $24.59 | 1.2M |
| 2025-04-10 | 24.75 | $24.24 | 1.2M |
| 2025-04-09 | 25.16 | $24.62 | 1.5M |
| 2025-04-08 | 25.54 | $23.53 | 1.7M |
| 2025-04-07 | 26.37 | $24.19 | 3.6M |
| 2025-04-04 | 27.17 | $25.04 | 1.8M |
| 2025-04-03 | 27.88 | $26.91 | 1.1M |
| 2025-04-02 | 28.15 | $27.99 | 547822 |
| 2025-04-01 | 28.13 | $28.02 | 947911 |
| 2025-03-31 | 28.10 | $27.88 | 1.1M |
| 2025-03-28 | 28.09 | $27.83 | 742710 |
| 2025-03-27 | 28.09 | $27.85 | 880121 |
| 2025-03-26 | 28.08 | $27.68 | 951000 |
| 2025-03-25 | 28.12 | $27.47 | 973800 |
| 2025-03-24 | 28.22 | $27.84 | 929100 |
| 2025-03-21 | 28.21 | $27.58 | 3.0M |
| 2025-03-20 | 28.28 | $28.24 | 792300 |
| 2025-03-19 | 28.14 | $28.11 | 1.1M |
| 2025-03-18 | 28.00 | $28.06 | 1.1M |
| 2025-03-17 | 27.84 | $27.85 | 1.2M |
| 2025-03-14 | 27.70 | $27.94 | 867269 |
| 2025-03-13 | 27.49 | $27.27 | 943300 |
| 2025-03-12 | 27.44 | $27.22 | 2.0M |
| 2025-03-11 | 27.39 | $27.31 | 1.2M |
| 2025-03-10 | 27.29 | $27.19 | 1.5M |
| 2025-03-07 | 27.20 | $27.29 | 1.0M |
| 2025-03-06 | 27.05 | $26.89 | 849100 |
| 2025-03-05 | 26.99 | $27.33 | 1.5M |
| 2025-03-04 | 26.77 | $26.97 | 1.1M |
| 2025-03-03 | 26.61 | $27.19 | 1.0M |
| 2025-02-28 | 26.35 | $26.49 | 1.9M |
| 2025-02-27 | 26.24 | $26.51 | 928300 |
| 2025-02-26 | 26.10 | $26.15 | 993605 |
| 2025-02-25 | 26.04 | $26.31 | 1.1M |
| 2025-02-24 | 25.92 | $26.09 | 865836 |
| 2025-02-21 | 25.84 | $25.90 | 1.1M |
| 2025-02-20 | 25.81 | $26.14 | 787949 |
| 2025-02-19 | 25.70 | $25.74 | 901943 |
| 2025-02-18 | 25.68 | $26.00 | 891500 |
| 2025-02-14 | 25.59 | $25.37 | 1.5M |
| 2025-02-13 | 25.68 | $25.47 | 884900 |
| 2025-02-12 | 25.76 | $25.32 | 1.7M |
| 2025-02-11 | 25.91 | $25.51 | 4.4M |
| 2025-02-10 | 26.04 | $25.69 | 2.7M |
| 2025-02-07 | 26.13 | $26.22 | 1.2M |
| 2025-02-06 | 26.08 | $26.35 | 1.5M |
| 2025-02-05 | 25.98 | $25.73 | 694865 |
| 2025-02-04 | 26.06 | $25.70 | 778200 |
| 2025-02-03 | 26.17 | $25.94 | 1.1M |
| 2025-01-31 | 26.22 | $26.14 | 704612 |
| 2025-01-30 | 26.23 | $26.29 | 800700 |
| 2025-01-29 | 26.19 | $26.01 | 694620 |
| 2025-01-28 | 26.24 | $26.42 | 375931 |
| 2025-01-27 | 26.17 | $26.83 | 448700 |
| 2025-01-24 | 25.95 | $26.30 | 474617 |
| 2025-01-23 | 25.87 | $26.28 | 586991 |
| 2025-01-22 | 25.78 | $26.20 | 461134 |
| 2025-01-21 | 25.70 | $26.75 | 495720 |
| 2025-01-17 | 25.45 | $26.52 | 879130 |
| 2025-01-16 | 25.22 | $26.17 | 838421 |
| 2025-01-15 | 25.07 | $25.81 | 1.4M |
| 2025-01-14 | 25.01 | $25.86 | 573306 |
| 2025-01-13 | 24.94 | $25.40 | 1.6M |
| 2025-01-10 | 25.02 | $24.95 | 1.3M |
| 2025-01-08 | 25.29 | $25.73 | 1.1M |
| 2025-01-07 | 25.38 | $26.11 | 663342 |
| 2025-01-06 | 25.39 | $26.42 | 441007 |
| 2025-01-03 | 25.33 | $26.34 | 420430 |
| 2025-01-02 | 25.31 | $26.05 | 563916 |
| 2024-12-31 | 25.39 | $26.10 | 1.1M |
| 2024-12-30 | 25.51 | $25.89 | 879437 |
| 2024-12-27 | 25.74 | $25.96 | 578600 |
| 2024-12-26 | 26.03 | $26.26 | 644844 |
| 2024-12-24 | 26.31 | $26.43 | 242745 |
| 2024-12-23 | 26.62 | $26.21 | 1.0M |
| 2024-12-20 | 27.10 | $26.42 | 2.3M |
| 2024-12-19 | 27.64 | $26.15 | 725000 |
| 2024-12-18 | 28.40 | $26.88 | 776907 |
| 2024-12-17 | 29.11 | $27.79 | 645145 |
| 2024-12-16 | 29.70 | $28.55 | 628532 |
| 2024-12-13 | 30.18 | $28.83 | 706100 |
| 2024-12-12 | 30.69 | $28.85 | 702831 |
| 2024-12-11 | 31.31 | $30.99 | 840549 |
| 2024-12-10 | 31.38 | $30.80 | 646935 |
| 2024-12-09 | 31.53 | $31.46 | 735504 |
| 2024-12-06 | 31.50 | $31.46 | 795318 |
| 2024-12-05 | 31.46 | $31.24 | 665300 |
| 2024-12-04 | 31.48 | $31.42 | 527517 |
| 2024-12-03 | 31.44 | $31.71 | 650020 |
| 2024-12-02 | 31.29 | $31.47 | 612217 |
| 2024-11-29 | 31.19 | $31.87 | 344700 |
| 2024-11-27 | 30.94 | $31.82 | 438900 |
| 2024-11-26 | 30.65 | $31.46 | 353000 |
| 2024-11-25 | 30.41 | $31.62 | 671745 |
| 2024-11-22 | 30.07 | $31.05 | 605100 |
| 2024-11-21 | 29.85 | $30.28 | 492200 |
| 2024-11-20 | 29.82 | $30.15 | 386807 |
| 2024-11-19 | 29.85 | $30.07 | 497109 |
| 2024-11-18 | 29.91 | $30.14 | 583900 |
| 2024-11-15 | 29.97 | $29.97 | 1.1M |
| 2024-11-14 | 30.11 | $29.72 | 1.2M |
| 2024-11-13 | 30.37 | $30.11 | 1.2M |
| 2024-11-12 | 30.57 | $29.74 | 1.5M |
| 2024-11-11 | 30.94 | $30.23 | 940100 |
| 2024-11-08 | 31.23 | $30.99 | 1.2M |
| 2024-11-07 | 31.36 | $31.64 | 1.0M |
| 2024-11-06 | 31.30 | $31.47 | 878014 |
| 2024-11-05 | 31.29 | $31.68 | 503047 |
| 2024-11-04 | 31.22 | $31.38 | 420431 |
| 2024-11-01 | 31.23 | $31.13 | 384900 |
| 2024-10-31 | 31.32 | $31.23 | 417900 |
| 2024-10-30 | 31.40 | $31.55 | 455700 |
| 2024-10-29 | 31.40 | $30.76 | 592600 |
| 2024-10-28 | 31.65 | $31.43 | 457712 |
| 2024-10-25 | 31.75 | $31.47 | 328543 |
| 2024-10-24 | 31.86 | $31.85 | 449900 |
| 2024-10-23 | 31.86 | $31.63 | 317523 |
| 2024-10-22 | 31.94 | $31.55 | 525700 |
| 2024-10-21 | 32.06 | $31.95 | 285800 |
| 2024-10-18 | 32.08 | $32.36 | 297401 |
| 2024-10-17 | 31.96 | $32.09 | 1.3M |
| 2024-10-16 | 31.91 | $32.33 | 519300 |
| 2024-10-15 | 31.76 | $31.92 | 507500 |
| 2024-10-14 | 31.71 | $31.74 | 297100 |
| 2024-10-11 | 31.71 | $31.64 | 335610 |
| 2024-10-10 | 31.73 | $31.34 | 418433 |
| 2024-10-09 | 31.86 | $31.62 | 512800 |
| 2024-10-08 | 31.92 | $31.63 | 375929 |
| 2024-10-07 | 31.98 | $31.66 | 356405 |
| 2024-10-04 | 32.05 | $31.78 | 656600 |
| 2024-10-03 | 32.09 | $31.58 | 506410 |
| 2024-10-02 | 32.19 | $31.82 | 328700 |
| 2024-10-01 | 32.24 | $31.84 | 623745 |
| 2024-09-30 | 32.28 | $32.18 | 1.3M |
| 2024-09-27 | 32.21 | $32.15 | 645503 |
| 2024-09-26 | 32.13 | $31.75 | 1.4M |
| 2024-09-25 | 32.15 | $31.76 | 563400 |
| 2024-09-24 | 32.16 | $32.25 | 568049 |
| 2024-09-23 | 32.01 | $31.91 | 571300 |
| 2024-09-20 | 31.93 | $31.87 | 2.2M |
| 2024-09-19 | 31.83 | $31.77 | 517803 |
| 2024-09-18 | 31.73 | $31.58 | 529236 |
| 2024-09-17 | 31.66 | $31.70 | 447700 |
| 2024-09-16 | 31.53 | $31.59 | 453100 |
| 2024-09-13 | 31.40 | $32.03 | 629100 |
| 2024-09-12 | 31.09 | $31.49 | 633800 |
| 2024-09-11 | 30.88 | $30.84 | 488200 |
| 2024-09-10 | 30.82 | $30.84 | 409514 |
| 2024-09-09 | 30.74 | $30.26 | 414900 |
| 2024-09-06 | 30.83 | $30.75 | 345400 |
| 2024-09-05 | 30.77 | $30.63 | 344645 |
| 2024-09-04 | 30.73 | $30.82 | 445900 |
| 2024-09-03 | 30.62 | $30.87 | 514200 |
| 2024-08-30 | 30.46 | $30.81 | 743325 |
| 2024-08-29 | 30.28 | $30.64 | 515300 |
| 2024-08-28 | 30.11 | $30.46 | 919800 |
| 2024-08-27 | 29.96 | $30.25 | 836629 |
| 2024-08-26 | 29.84 | $30.48 | 367337 |
| 2024-08-23 | 29.62 | $30.48 | 892700 |
| 2024-08-22 | 29.35 | $29.07 | 456748 |
| 2024-08-21 | 29.47 | $29.37 | 447700 |
| 2024-08-20 | 29.52 | $29.46 | 311200 |
| 2024-08-19 | 29.55 | $29.68 | 414723 |
| 2024-08-16 | 29.53 | $29.41 | 430829 |
| 2024-08-15 | 29.58 | $29.31 | 573610 |
| 2024-08-14 | 29.68 | $29.00 | 452204 |
| 2024-08-13 | 29.90 | $29.20 | 422000 |
| 2024-08-12 | 30.10 | $28.96 | 601047 |
| 2024-08-09 | 30.41 | $29.44 | 592000 |
| 2024-08-08 | 30.64 | $29.35 | 969400 |
| 2024-08-07 | 30.94 | $30.60 | 685800 |
| 2024-08-06 | 30.89 | $30.93 | 781100 |
| 2024-08-05 | 30.73 | $30.53 | 1.0M |
| 2024-08-02 | 30.64 | $31.18 | 1.8M |
| 2024-08-01 | 30.32 | $30.74 | 664813 |
| 2024-07-31 | 30.05 | $30.33 | 560800 |
| 2024-07-30 | 29.86 | $30.25 | 413200 |
| 2024-07-29 | 29.64 | $29.80 | 405131 |
| 2024-07-26 | 29.52 | $29.95 | 533611 |
| 2024-07-25 | 29.31 | $29.45 | 539419 |
| 2024-07-24 | 29.22 | $29.31 | 418510 |
| 2024-07-23 | 29.14 | $29.15 | 546040 |
| 2024-07-22 | 29.11 | $29.52 | 367100 |
| 2024-07-19 | 28.94 | $29.28 | 368723 |
| 2024-07-18 | 28.82 | $29.64 | 629839 |
| 2024-07-17 | 28.55 | $29.60 | 830200 |
| 2024-07-16 | 28.25 | $29.00 | 2.7M |
| 2024-07-15 | 28.07 | $28.96 | 595300 |
| 2024-07-12 | 27.87 | $28.83 | 1.4M |
| 2024-07-11 | 27.69 | $27.97 | 1.7M |
| 2024-07-10 | 27.74 | $27.94 | 474139 |
| 2024-07-09 | 27.83 | $27.69 | 733803 |
| 2024-07-08 | 28.02 | $27.80 | 675925 |
| 2024-07-05 | 28.24 | $27.85 | 936700 |
| 2024-07-03 | 28.49 | $28.00 | 233838 |
| 2024-07-02 | 28.76 | $28.12 | 372803 |
| 2024-07-01 | 29.06 | $28.19 | 504737 |
| 2024-06-28 | 29.41 | $29.09 | 1.1M |
| 2024-06-27 | 29.56 | $28.89 | 1.0M |
| 2024-06-26 | 29.80 | $28.86 | 1.0M |
| 2024-06-25 | 30.10 | $29.82 | 586200 |
| 2024-06-24 | 30.17 | $30.08 | 504417 |
| 2024-06-21 | 30.17 | $30.12 | 925306 |
| 2024-06-20 | 30.15 | $29.83 | 607500 |
| 2024-06-18 | 30.22 | $30.16 | 504700 |
| 2024-06-17 | 30.20 | $30.00 | 436510 |
| 2024-06-14 | 30.22 | $30.01 | 300300 |
| 2024-06-13 | 30.25 | $30.07 | 376700 |
| 2024-06-12 | 30.26 | $30.13 | 460800 |
| 2024-06-11 | 30.24 | $30.00 | 464548 |
| 2024-06-10 | 30.27 | $30.13 | 446742 |
| 2024-06-07 | 30.26 | $30.39 | 345900 |
| 2024-06-06 | 30.16 | $30.60 | 377000 |
| 2024-06-05 | 29.97 | $30.30 | 382202 |
| 2024-06-04 | 29.83 | $30.22 | 636200 |
| 2024-06-03 | 29.69 | $30.17 | 580903 |
| 2024-05-31 | 29.54 | $30.02 | 1.0M |
| 2024-05-30 | 29.40 | $29.54 | 441992 |
| 2024-05-29 | 29.39 | $28.92 | 237002 |
| 2024-05-28 | 29.58 | $29.10 | 352031 |
| 2024-05-24 | 29.76 | $29.49 | 256058 |
| 2024-05-23 | 29.85 | $29.34 | 347227 |
| 2024-05-22 | 30.02 | $29.88 | 402830 |
| 2024-05-21 | 30.05 | $30.23 | 358500 |
| 2024-05-20 | 29.98 | $30.14 | 346038 |
| 2024-05-17 | 29.92 | $30.37 | 303700 |
| 2024-05-16 | 29.79 | $30.22 | 682904 |
| 2024-05-15 | 29.67 | $30.19 | 324700 |
| 2024-05-14 | 29.55 | $30.12 | 319320 |
| 2024-05-13 | 29.42 | $30.05 | 423332 |
| 2024-05-10 | 29.31 | $29.66 | 312200 |
| 2024-05-09 | 29.29 | $29.67 | 330921 |
| 2024-05-08 | 29.28 | $29.64 | 385200 |
| 2024-05-07 | 29.29 | $29.67 | 545842 |
| 2024-05-06 | 29.31 | $29.96 | 413400 |
| 2024-05-03 | 29.25 | $29.36 | 447300 |
| 2024-05-02 | 29.38 | $29.42 | 864300 |
| 2024-05-01 | 29.53 | $29.79 | 452843 |
| 2024-04-30 | 29.61 | $29.66 | 311715 |
| 2024-04-29 | 29.76 | $30.15 | 311300 |
| 2024-04-26 | 29.80 | $30.16 | 234400 |
| 2024-04-25 | 29.87 | $30.12 | 301715 |
| 2024-04-24 | 29.97 | $30.28 | 281521 |
| 2024-04-23 | 30.07 | $30.45 | 323200 |
| 2024-04-22 | 30.14 | $30.49 | 352400 |
| 2024-04-19 | 30.23 | $30.35 | 414700 |
| 2024-04-18 | 30.41 | $30.25 | 313300 |
| 2024-04-17 | 30.66 | $30.29 | 411800 |
| 2024-04-16 | 30.98 | $30.56 | 502803 |
| 2024-04-15 | 31.29 | $31.13 | 484900 |
| 2024-04-12 | 31.49 | $31.69 | 460800 |
| 2024-04-11 | 31.58 | $31.74 | 354915 |
| 2024-04-10 | 31.68 | $31.34 | 328610 |
| 2024-04-09 | 31.94 | $32.50 | 232424 |
| 2024-04-08 | 31.90 | $32.08 | 269435 |
| 2024-04-05 | 31.99 | $31.95 | 423000 |
| 2024-04-04 | 32.15 | $31.95 | 398310 |
| 2024-04-03 | 32.36 | $32.10 | 563700 |
| 2024-04-02 | 32.57 | $31.97 | 620300 |
| 2024-04-01 | 32.88 | $32.47 | 534200 |
| 2024-03-28 | 33.10 | $33.24 | 699418 |
| 2024-03-27 | 33.13 | $33.41 | 664600 |
| 2024-03-26 | 33.12 | $33.21 | 624300 |
| 2024-03-25 | 33.17 | $33.22 | 307950 |
| 2024-03-22 | 33.24 | $33.18 | 703900 |
| 2024-03-21 | 33.33 | $33.13 | 699806 |
| 2024-03-20 | 33.46 | $33.08 | 434232 |
| 2024-03-19 | 33.64 | $32.89 | 1.1M |
| 2024-03-18 | 33.92 | $33.04 | 387119 |
| 2024-03-15 | 34.22 | $33.07 | 1.1M |
| 2024-03-14 | 34.56 | $33.35 | 397200 |
| 2024-03-13 | 34.89 | $33.83 | 540600 |
| 2024-03-12 | 35.12 | $34.56 | 652200 |
| 2024-03-11 | 35.17 | $34.84 | 356200 |
| 2024-03-08 | 35.12 | $35.11 | 681600 |
| 2024-03-07 | 34.97 | $34.63 | 472034 |
| 2024-03-06 | 34.93 | $34.97 | 622201 |
| 2024-03-05 | 34.75 | $34.84 | 848700 |
| 2024-03-04 | 34.56 | $35.20 | 668800 |
| 2024-03-01 | 34.21 | $34.50 | 847111 |
| 2024-02-29 | 34.00 | $34.43 | 892400 |
| 2024-02-28 | 33.75 | $33.64 | 1.1M |
| 2024-02-27 | 33.69 | $33.70 | 622151 |
| 2024-02-26 | 33.58 | $33.37 | 461600 |
| 2024-02-23 | 33.56 | $33.43 | 429405 |
| 2024-02-22 | 33.50 | $33.22 | 370307 |
| 2024-02-21 | 33.48 | $33.26 | 629215 |
| 2024-02-20 | 33.45 | $33.53 | 461100 |
| 2024-02-16 | 33.30 | $33.51 | 1.2M |
| 2024-02-15 | 33.13 | $33.55 | 443740 |
| 2024-02-14 | 32.90 | $33.11 | 524200 |
| 2024-02-13 | 32.76 | $32.66 | 550621 |
| 2024-02-12 | 32.72 | $33.06 | 641041 |
| 2024-02-09 | 32.53 | $32.95 | 295600 |
| 2024-02-08 | 32.34 | $32.87 | 346045 |
| 2024-02-07 | 32.13 | $32.89 | 483000 |
| 2024-02-06 | 31.87 | $33.14 | 767734 |
| 2024-02-05 | 31.47 | $32.66 | 772943 |
| 2024-02-02 | 31.14 | $32.53 | 1.7M |
| 2024-02-01 | 30.78 | $32.37 | 1.5M |
| 2024-01-31 | 30.40 | $30.30 | 709162 |
| 2024-01-30 | 30.60 | $30.86 | 395307 |
| 2024-01-29 | 30.68 | $30.96 | 805000 |
| 2024-01-26 | 30.76 | $30.89 | 606530 |
| 2024-01-25 | 30.89 | $30.94 | 1.9M |
| 2024-01-24 | 31.03 | $30.93 | 974445 |
| 2024-01-23 | 31.22 | $31.19 | 1.0M |
| 2024-01-22 | 31.38 | $31.59 | 581238 |
| 2024-01-19 | 31.45 | $31.46 | 549100 |
| 2024-01-18 | 31.59 | $31.25 | 804700 |
| 2024-01-17 | 31.83 | $31.05 | 533140 |
| 2024-01-16 | 32.19 | $31.72 | 499200 |
| 2024-01-12 | 32.42 | $32.07 | 350828 |
| 2024-01-11 | 32.59 | $32.17 | 402500 |
| 2024-01-10 | 32.76 | $32.15 | 376700 |
| 2024-01-09 | 32.98 | $32.08 | 459800 |
| 2024-01-08 | 33.26 | $32.58 | 653300 |
| 2024-01-05 | 33.44 | $32.69 | 560639 |
| 2024-01-04 | 33.61 | $32.64 | 802221 |
| 2024-01-03 | 33.83 | $33.14 | 891900 |
| 2024-01-02 | 33.93 | $34.02 | 596800 |
| 2023-12-29 | 33.75 | $33.41 | 617548 |
| 2023-12-28 | 33.72 | $33.68 | 634738 |
| 2023-12-27 | 33.58 | $33.40 | 436100 |
| 2023-12-26 | 33.48 | $33.28 | 333000 |
| 2023-12-22 | 33.39 | $32.96 | 308113 |
| 2023-12-21 | 33.36 | $32.75 | 585400 |
| 2023-12-20 | 33.38 | $32.54 | 1.2M |
| 2023-12-19 | 33.45 | $33.30 | 496000 |
| 2023-12-18 | 33.28 | $32.97 | 310927 |
| 2023-12-15 | 33.16 | $33.24 | 1.3M |
| 2023-12-14 | 32.90 | $34.09 | 806400 |
| 2023-12-13 | 32.30 | $32.79 | 744321 |
| 2023-12-12 | 31.97 | $31.78 | 551344 |
| 2023-12-11 | 31.88 | $32.12 | 719809 |
| 2023-12-08 | 31.64 | $31.42 | 562400 |
| 2023-12-07 | 31.56 | $30.87 | 365700 |
| 2023-12-06 | 31.62 | $30.58 | 469500 |
| 2023-12-05 | 31.77 | $30.89 | 568900 |
| 2023-12-04 | 31.84 | $31.37 | 451837 |
| 2023-12-01 | 31.75 | $31.44 | 496442 |
| 2023-11-30 | 31.61 | $30.68 | 680200 |
| 2023-11-29 | 31.65 | $30.91 | 642700 |
| 2023-11-28 | 31.62 | $30.75 | 372230 |
| 2023-11-27 | 31.60 | $30.90 | 422327 |
| 2023-11-24 | 31.51 | $31.03 | 187813 |
| 2023-11-22 | 31.34 | $31.09 | 456600 |
| 2023-11-21 | 31.09 | $30.78 | 509000 |
| 2023-11-20 | 30.86 | $30.64 | 1.2M |
| 2023-11-17 | 30.60 | $30.88 | 543629 |
| 2023-11-16 | 30.19 | $30.80 | 496400 |
| 2023-11-15 | 29.70 | $30.42 | 548102 |
| 2023-11-14 | 29.20 | $30.01 | 567513 |
| 2023-11-13 | 28.71 | $28.30 | 306300 |
| 2023-11-10 | 28.64 | $28.52 | 393800 |
| 2023-11-09 | 28.48 | $28.23 | 428200 |
| 2023-11-08 | 28.36 | $28.53 | 657200 |
| 2023-11-07 | 28.11 | $29.17 | 612836 |
| 2023-11-06 | 27.59 | $29.95 | 662000 |
| 2023-11-03 | 26.71 | $29.80 | 812621 |
| 2023-11-02 | 25.68 | $28.57 | 1.2M |
| 2023-11-01 | 24.83 | $25.16 | 609400 |
| 2023-10-31 | 24.88 | $25.24 | 634229 |
| 2023-10-30 | 24.93 | $25.37 | 519800 |
| 2023-10-27 | 24.96 | $25.16 | 481600 |
| 2023-10-26 | 25.09 | $25.39 | 411200 |
| 2023-10-25 | 25.19 | $25.15 | 506717 |
| 2023-10-24 | 25.40 | $25.31 | 583421 |
| 2023-10-23 | 25.62 | $25.16 | 450000 |
| 2023-10-20 | 25.95 | $25.50 | 424221 |
| 2023-10-19 | 26.26 | $25.80 | 479000 |
| 2023-10-18 | 26.56 | $26.30 | 295207 |
| 2023-10-17 | 26.78 | $26.96 | 482100 |
| 2023-10-16 | 26.84 | $27.19 | 400000 |
| 2023-10-13 | 26.86 | $26.73 | 362600 |
| 2023-10-12 | 27.04 | $26.99 | 381743 |
| 2023-10-11 | 27.19 | $27.72 | 281800 |
| 2023-10-10 | 27.16 | $27.53 | 347300 |
| 2023-10-09 | 27.18 | $27.36 | 339500 |
| 2023-10-06 | 27.28 | $27.46 | 283749 |
| 2023-10-05 | 27.39 | $27.52 | 283203 |
| 2023-10-04 | 27.50 | $27.51 | 337816 |
| 2023-10-03 | 27.67 | $27.27 | 486300 |
| 2023-10-02 | 27.95 | $27.63 | 373000 |
| 2023-09-29 | 28.20 | $28.46 | 544278 |
| 2023-09-28 | 28.24 | $28.24 | 839304 |
| 2023-09-27 | 28.38 | $28.04 | 887213 |
| 2023-09-26 | 28.62 | $28.19 | 556207 |
| 2023-09-25 | 28.88 | $28.40 | 460600 |
| 2023-09-22 | 29.13 | $28.56 | 417112 |
| 2023-09-21 | 29.39 | $28.91 | 443200 |
| 2023-09-20 | 29.61 | $29.20 | 526500 |
| 2023-09-19 | 29.79 | $29.58 | 1.1M |
| 2023-09-18 | 29.89 | $30.25 | 345424 |
| 2023-09-15 | 29.80 | $30.26 | 3.9M |
| 2023-09-14 | 29.70 | $30.43 | 564800 |
| 2023-09-13 | 29.52 | $30.00 | 547817 |
| 2023-09-12 | 29.45 | $30.06 | 529600 |
| 2023-09-11 | 29.35 | $30.07 | 572616 |
| 2023-09-08 | 29.24 | $29.60 | 510000 |
| 2023-09-07 | 29.26 | $29.51 | 491918 |
| 2023-09-06 | 29.32 | $29.65 | 609421 |
| 2023-09-05 | 29.36 | $29.00 | 960800 |
| 2023-09-01 | 29.63 | $30.11 | 355726 |
| 2023-08-31 | 29.62 | $29.90 | 633674 |
| 2023-08-30 | 29.68 | $29.89 | 441300 |
| 2023-08-29 | 29.76 | $29.99 | 437300 |
| 2023-08-28 | 29.85 | $30.19 | 302000 |
| 2023-08-25 | 29.90 | $30.00 | 571102 |
| 2023-08-24 | 30.03 | $30.01 | 651601 |
| 2023-08-23 | 30.20 | $30.75 | 260213 |
| 2023-08-22 | 30.19 | $30.10 | 292038 |
| 2023-08-21 | 30.38 | $30.13 | 489548 |
| 2023-08-18 | 30.62 | $30.17 | 350634 |
| 2023-08-17 | 30.91 | $30.34 | 312000 |
| 2023-08-16 | 31.21 | $30.60 | 314022 |
| 2023-08-15 | 31.50 | $30.70 | 396941 |
| 2023-08-14 | 31.83 | $31.30 | 313139 |
| 2023-08-11 | 32.03 | $31.59 | 319300 |
| 2023-08-10 | 32.20 | $31.64 | 261812 |
| 2023-08-09 | 32.38 | $31.96 | 452100 |
| 2023-08-08 | 32.49 | $31.90 | 442724 |
| 2023-08-07 | 32.65 | $31.79 | 581408 |
| 2023-08-04 | 32.87 | $32.12 | 777900 |
| 2023-08-03 | 33.02 | $32.52 | 699210 |
| 2023-08-02 | 33.08 | $32.22 | 557000 |
| 2023-08-01 | 33.23 | $32.94 | 692603 |
| 2023-07-31 | 33.17 | $33.12 | 545900 |
| 2023-07-28 | 33.04 | $32.68 | 618800 |
| 2023-07-27 | 33.00 | $32.53 | 420300 |
| 2023-07-26 | 32.98 | $32.94 | 461537 |
| 2023-07-25 | 32.83 | $32.83 | 317236 |
| 2023-07-24 | 32.66 | $32.66 | 454200 |
| 2023-07-21 | 32.49 | $32.47 | 286921 |
| 2023-07-20 | 32.34 | $32.32 | 455956 |
| 2023-07-19 | 32.19 | $32.24 | 341007 |
| 2023-07-18 | 32.03 | $32.23 | 487219 |
| 2023-07-17 | 31.82 | $31.63 | 302000 |
| 2023-07-14 | 31.74 | $31.79 | 298400 |
| 2023-07-13 | 31.59 | $31.75 | 352200 |
| 2023-07-12 | 31.41 | $31.65 | 493339 |
| 2023-07-11 | 31.21 | $31.52 | 563600 |
| 2023-07-10 | 31.01 | $30.77 | 443647 |
| 2023-07-07 | 30.99 | $31.02 | 427200 |
| 2023-07-06 | 30.88 | $30.81 | 580947 |
| 2023-07-05 | 30.81 | $30.63 | 638614 |
| 2023-07-03 | 30.78 | $31.33 | 200837 |
| 2023-06-30 | 30.51 | $31.40 | 1.1M |
| 2023-06-29 | 30.16 | $31.12 | 651105 |
| 2023-06-28 | 29.81 | $30.82 | 1.1M |
| 2023-06-27 | 29.49 | $29.62 | 470845 |
| 2023-06-26 | 29.48 | $28.90 | 430000 |
| 2023-06-23 | 29.70 | $28.42 | 496015 |
| 2023-06-22 | 30.12 | $29.12 | 435993 |
| 2023-06-21 | 30.41 | $29.42 | 440100 |
| 2023-06-20 | 30.67 | $30.22 | 448826 |
| 2023-06-16 | 30.72 | $30.78 | 1.6M |
| 2023-06-15 | 30.61 | $30.83 | 456300 |
| 2023-06-14 | 30.45 | $30.64 | 453615 |
| 2023-06-13 | 30.31 | $30.64 | 298600 |
| 2023-06-12 | 30.14 | $30.48 | 465018 |
| 2023-06-09 | 29.98 | $30.05 | 312100 |
| 2023-06-08 | 29.92 | $30.29 | 341500 |
| 2023-06-07 | 29.78 | $30.44 | 331200 |
| 2023-06-06 | 29.55 | $30.11 | 396136 |
| 2023-06-05 | 29.39 | $29.75 | 387109 |
| 2023-06-02 | 29.31 | $29.98 | 407714 |
| 2023-06-01 | 29.14 | $29.73 | 440800 |
| 2023-05-31 | 29.03 | $29.32 | 1.1M |
| 2023-05-30 | 29.02 | $29.44 | 813613 |
| 2023-05-26 | 28.99 | $29.21 | 629405 |
| 2023-05-25 | 29.03 | $29.00 | 333122 |
| 2023-05-24 | 29.16 | $29.01 | 345827 |
| 2023-05-23 | 29.33 | $29.55 | 399900 |
| 2023-05-22 | 29.37 | $29.90 | 276530 |
| 2023-05-19 | 29.32 | $29.97 | 402900 |
| 2023-05-18 | 29.24 | $29.55 | 382000 |
| 2023-05-17 | 29.30 | $29.46 | 437723 |
| 2023-05-16 | 29.41 | $29.21 | 468600 |
| 2023-05-15 | 29.64 | $29.91 | 356200 |
| 2023-05-12 | 29.71 | $29.68 | 468800 |
| 2023-05-11 | 29.88 | $30.01 | 376700 |
| 2023-05-10 | 29.99 | $30.41 | 459400 |
| 2023-05-09 | 30.02 | $30.22 | 588900 |
| 2023-05-08 | 30.12 | $29.97 | 453225 |
| 2023-05-05 | 30.34 | $29.95 | 594800 |
| 2023-05-04 | 30.62 | $29.91 | 1.9M |
| 2023-05-03 | 30.99 | $30.93 | 542600 |
| 2023-05-02 | 31.13 | $30.79 | 371304 |
| 2023-05-01 | 31.34 | $31.31 | 374443 |
| 2023-04-28 | 31.45 | $31.36 | 394028 |
| 2023-04-27 | 31.58 | $31.13 | 285400 |
| 2023-04-26 | 31.81 | $30.82 | 477301 |
| 2023-04-25 | 32.20 | $31.52 | 270923 |
| 2023-04-24 | 32.46 | $31.84 | 306226 |
| 2023-04-21 | 32.67 | $32.23 | 232200 |
| 2023-04-20 | 32.80 | $32.42 | 264837 |
| 2023-04-19 | 32.90 | $33.00 | 368000 |
| 2023-04-18 | 32.85 | $32.62 | 289418 |
| 2023-04-17 | 32.90 | $32.66 | 502431 |
| 2023-04-14 | 32.94 | $32.30 | 442100 |
| 2023-04-13 | 33.11 | $33.19 | 425100 |
| 2023-04-12 | 33.03 | $32.86 | 586800 |
| 2023-04-11 | 33.04 | $33.27 | 314000 |
| 2023-04-10 | 32.92 | $33.06 | 359000 |
| 2023-04-06 | 32.84 | $32.96 | 269400 |
| 2023-04-05 | 32.78 | $33.24 | 366600 |
| 2023-04-04 | 32.61 | $32.96 | 778442 |
| 2023-04-03 | 32.49 | $33.15 | 373200 |
| 2023-03-31 | 32.29 | $33.26 | 579300 |
| 2023-03-30 | 32.02 | $32.68 | 315439 |
| 2023-03-29 | 31.88 | $32.64 | 335400 |
| 2023-03-28 | 31.73 | $32.18 | 359100 |
| 2023-03-27 | 31.70 | $32.28 | 392700 |
| 2023-03-24 | 31.64 | $32.07 | 399300 |
| 2023-03-23 | 31.65 | $31.33 | 742400 |
| 2023-03-22 | 31.90 | $31.84 | 711613 |
| 2023-03-21 | 32.06 | $32.49 | 489837 |
| 2023-03-20 | 32.06 | $32.60 | 403600 |
| 2023-03-17 | 32.04 | $31.74 | 1.1M |
| 2023-03-16 | 32.30 | $32.58 | 429326 |
| 2023-03-15 | 32.36 | $32.60 | 391835 |
| 2023-03-14 | 32.44 | $32.90 | 602600 |
| 2023-03-13 | 32.45 | $32.62 | 361400 |
| 2023-03-10 | 32.57 | $32.35 | 655000 |
| 2023-03-09 | 32.81 | $32.87 | 439204 |
| 2023-03-08 | 32.95 | $33.22 | 526703 |
| 2023-03-07 | 33.02 | $32.43 | 290000 |
| 2023-03-06 | 33.37 | $33.02 | 372737 |
| 2023-03-03 | 33.61 | $33.84 | 264118 |
| 2023-03-02 | 33.66 | $33.83 | 343404 |
| 2023-03-01 | 33.72 | $33.89 | 383828 |
| 2023-02-28 | 33.79 | $33.58 | 518000 |
| 2023-02-27 | 33.99 | $33.75 | 273555 |
| 2023-02-24 | 34.17 | $33.98 | 226300 |
| 2023-02-23 | 34.34 | $34.32 | 282200 |
| 2023-02-22 | 34.43 | $34.06 | 348000 |
| 2023-02-21 | 34.63 | $33.69 | 407419 |
| 2023-02-17 | 35.00 | $34.59 | 428400 |
| 2023-02-16 | 35.16 | $34.53 | 367100 |
| 2023-02-15 | 35.38 | $34.75 | 338300 |
| 2023-02-14 | 35.58 | $34.84 | 318921 |
| 2023-02-13 | 35.78 | $35.61 | 328300 |
| 2023-02-10 | 35.79 | $35.47 | 275100 |
| 2023-02-09 | 35.83 | $34.77 | 352303 |
| 2023-02-08 | 36.10 | $35.58 | 372500 |
| 2023-02-07 | 36.16 | $35.38 | 482900 |
| 2023-02-06 | 36.29 | $34.98 | 575800 |
| 2023-02-03 | 36.57 | $36.00 | 671900 |
| 2023-02-02 | 36.57 | $37.27 | 860215 |
| 2023-02-01 | 36.15 | $36.90 | 724600 |
| 2023-01-31 | 35.75 | $36.39 | 390700 |
| 2023-01-30 | 35.42 | $35.40 | 557100 |
| 2023-01-27 | 35.31 | $35.81 | 522740 |
| 2023-01-26 | 35.05 | $35.57 | 236700 |
| 2023-01-25 | 34.80 | $34.96 | 275840 |
| 2023-01-24 | 34.69 | $34.59 | 382909 |
| 2023-01-23 | 34.66 | $35.13 | 393041 |
| 2023-01-20 | 34.46 | $34.85 | 356540 |
| 2023-01-19 | 34.30 | $34.00 | 234238 |
| 2023-01-18 | 34.37 | $34.03 | 304306 |
| 2023-01-17 | 34.44 | $34.41 | 305539 |
| 2023-01-13 | 34.40 | $34.96 | 345700 |
| 2023-01-12 | 34.18 | $35.29 | 278141 |
| 2023-01-11 | 33.81 | $34.99 | 284011 |
| 2023-01-10 | 33.46 | $33.87 | 396000 |
| 2023-01-09 | 33.38 | $34.07 | 198600 |
| 2023-01-06 | 33.23 | $34.46 | 356100 |
| 2023-01-05 | 32.94 | $33.21 | 325835 |
| 2023-01-04 | 32.98 | $33.74 | 314800 |
| 2023-01-03 | 32.87 | $33.19 | 380639 |
| 2022-12-30 | 32.92 | $32.96 | 413700 |
| 2022-12-29 | 33.07 | $33.42 | 283800 |
| 2022-12-28 | 33.11 | $32.48 | 352539 |
| 2022-12-27 | 33.48 | $33.82 | 328400 |
| 2022-12-23 | 33.50 | $33.70 | 218231 |
| 2022-12-22 | 33.58 | $33.46 | 233400 |
| 2022-12-21 | 33.75 | $33.72 | 465400 |
| 2022-12-20 | 33.90 | $33.48 | 357100 |
| 2022-12-19 | 34.15 | $33.31 | 307600 |
| 2022-12-16 | 34.52 | $33.56 | 900344 |
| 2022-12-15 | 34.90 | $33.93 | 366618 |
| 2022-12-14 | 35.24 | $35.43 | 479100 |
| 2022-12-13 | 35.18 | $35.39 | 462800 |
| 2022-12-12 | 35.11 | $35.04 | 294700 |
| 2022-12-09 | 35.15 | $34.65 | 250411 |
| 2022-12-08 | 35.31 | $34.99 | 287900 |
| 2022-12-07 | 35.39 | $34.63 | 283508 |
| 2022-12-06 | 35.60 | $34.14 | 522400 |
| 2022-12-05 | 36.01 | $35.19 | 344800 |
| 2022-12-02 | 36.17 | $35.71 | 464200 |
| 2022-12-01 | 36.19 | $35.84 | 330915 |
| 2022-11-30 | 36.15 | $35.88 | 616600 |
| 2022-11-29 | 36.09 | $35.41 | 296400 |
| 2022-11-28 | 36.15 | $34.86 | 429914 |
| 2022-11-25 | 36.38 | $36.17 | 206849 |
| 2022-11-23 | 36.23 | $35.75 | 328900 |
| 2022-11-22 | 36.16 | $36.08 | 414929 |
| 2022-11-21 | 35.96 | $35.70 | 367034 |
| 2022-11-18 | 35.82 | $35.51 | 438500 |
| 2022-11-17 | 35.69 | $35.21 | 407015 |
| 2022-11-16 | 35.62 | $35.27 | 278011 |
| 2022-11-15 | 35.49 | $35.70 | 384200 |
| 2022-11-14 | 35.18 | $35.42 | 363130 |
| 2022-11-11 | 34.88 | $35.65 | 425305 |
| 2022-11-10 | 34.43 | $35.73 | 704309 |
| 2022-11-09 | 33.84 | $33.78 | 405600 |
| 2022-11-08 | 33.73 | $34.34 | 673636 |
| 2022-11-07 | 33.42 | $34.12 | 480900 |
| 2022-11-04 | 33.10 | $32.88 | 545900 |
| 2022-11-03 | 33.10 | $31.61 | 707100 |
| 2022-11-02 | 33.50 | $31.94 | 830723 |
| 2022-11-01 | 33.88 | $33.36 | 611221 |
| 2022-10-31 | 33.88 | $33.70 | 564005 |
| 2022-10-28 | 33.76 | $34.11 | 428100 |
| 2022-10-27 | 33.47 | $33.67 | 591317 |
| 2022-10-26 | 33.26 | $33.65 | 352400 |
| 2022-10-25 | 33.00 | $33.67 | 493600 |
| 2022-10-24 | 32.67 | $32.78 | 306400 |
| 2022-10-21 | 32.55 | $32.84 | 559404 |
| 2022-10-20 | 32.38 | $31.97 | 715211 |
| 2022-10-19 | 32.45 | $32.37 | 398723 |
| 2022-10-18 | 32.40 | $32.95 | 652700 |
| 2022-10-17 | 32.17 | $32.59 | 706400 |
| 2022-10-14 | 31.99 | $32.33 | 820600 |
| 2022-10-13 | 31.87 | $33.53 | 682600 |
| 2022-10-12 | 31.34 | $32.50 | 507400 |
| 2022-10-11 | 31.04 | $32.35 | 532614 |
| 2022-10-10 | 30.72 | $31.74 | 281138 |
| 2022-10-07 | 30.54 | $31.48 | 693621 |
| 2022-10-06 | 30.43 | $31.62 | 666113 |
| 2022-10-05 | 30.26 | $32.03 | 612704 |
| 2022-10-04 | 29.95 | $31.81 | 465100 |
| 2022-10-03 | 29.66 | $30.82 | 565525 |
| 2022-09-30 | 29.65 | $29.97 | 1.3M |
| 2022-09-29 | 29.95 | $29.78 | 1.1M |
| 2022-09-28 | 30.39 | $30.67 | 697500 |
| 2022-09-27 | 30.68 | $30.51 | 738400 |
| 2022-09-26 | 31.11 | $30.49 | 751600 |
| 2022-09-23 | 31.66 | $31.47 | 654200 |
| 2022-09-22 | 32.05 | $31.73 | 609747 |
| 2022-09-21 | 32.47 | $31.74 | 508000 |
| 2022-09-20 | 33.00 | $32.07 | 689700 |
| 2022-09-19 | 33.56 | $33.55 | 463300 |
| 2022-09-16 | 33.80 | $32.77 | 1.3M |
| 2022-09-15 | 34.34 | $33.06 | 498648 |
| 2022-09-14 | 34.93 | $34.57 | 669600 |
| 2022-09-13 | 35.17 | $34.83 | 527800 |
| 2022-09-12 | 35.40 | $36.22 | 516222 |
| 2022-09-09 | 35.24 | $35.86 | 731823 |
| 2022-09-08 | 35.18 | $34.99 | 897874 |
| 2022-09-07 | 35.38 | $35.19 | 517986 |
| 2022-09-06 | 35.58 | $35.13 | 344400 |
| 2022-09-02 | 35.84 | $35.12 | 435319 |
| 2022-09-01 | 36.18 | $35.58 | 349705 |
| 2022-08-31 | 36.45 | $35.52 | 742800 |
| 2022-08-30 | 36.80 | $35.79 | 370500 |
| 2022-08-29 | 37.14 | $36.28 | 359814 |
| 2022-08-26 | 37.40 | $36.67 | 233913 |
| 2022-08-25 | 37.59 | $37.92 | 240720 |
| 2022-08-24 | 37.43 | $37.08 | 369448 |
| 2022-08-23 | 37.50 | $36.70 | 251611 |
| 2022-08-22 | 37.69 | $36.57 | 363900 |
| 2022-08-19 | 37.96 | $37.72 | 335419 |
| 2022-08-18 | 37.93 | $38.04 | 222311 |
| 2022-08-17 | 37.77 | $37.78 | 261812 |
| 2022-08-16 | 37.66 | $37.87 | 295800 |
| 2022-08-15 | 37.49 | $37.96 | 346935 |
| 2022-08-12 | 37.25 | $37.77 | 309200 |
| 2022-08-11 | 37.01 | $37.40 | 504200 |
| 2022-08-10 | 36.84 | $36.95 | 424124 |
| 2022-08-09 | 36.77 | $35.93 | 813134 |
| 2022-08-08 | 37.01 | $36.27 | 418806 |
| 2022-08-05 | 37.19 | $36.47 | 383700 |
| 2022-08-04 | 37.35 | $36.20 | 751800 |
| 2022-08-03 | 37.62 | $37.76 | 527456 |
| 2022-08-02 | 37.44 | $37.77 | 677543 |
| 2022-08-01 | 37.23 | $38.27 | 395900 |
| 2022-07-29 | 36.80 | $37.75 | 517407 |
| 2022-07-28 | 36.45 | $37.46 | 332300 |
| 2022-07-27 | 36.11 | $36.67 | 575000 |
| 2022-07-26 | 35.95 | $36.39 | 465567 |
| 2022-07-25 | 35.85 | $36.62 | 632542 |
| 2022-07-22 | 35.67 | $36.56 | 560721 |
| 2022-07-21 | 35.47 | $37.12 | 603827 |
| 2022-07-20 | 35.06 | $36.20 | 986400 |
| 2022-07-19 | 34.88 | $35.43 | 1.7M |
| 2022-07-18 | 34.91 | $34.41 | 389600 |
| 2022-07-15 | 35.28 | $34.45 | 653736 |
| 2022-07-14 | 35.74 | $34.38 | 480600 |
| 2022-07-13 | 36.34 | $35.85 | 909500 |
| 2022-07-12 | 36.62 | $35.79 | 588100 |
| 2022-07-11 | 36.98 | $36.68 | 366747 |
| 2022-07-08 | 37.16 | $37.51 | 440500 |
| 2022-07-07 | 37.11 | $37.35 | 680300 |
| 2022-07-06 | 37.11 | $37.39 | 685539 |
| 2022-07-05 | 37.11 | $37.68 | 541935 |
| 2022-07-01 | 37.02 | $37.80 | 482800 |
| 2022-06-30 | 36.89 | $37.38 | 406930 |
| 2022-06-29 | 36.88 | $37.21 | 399524 |
| 2022-06-28 | 36.93 | $37.23 | 766900 |
| 2022-06-27 | 36.99 | $37.92 | 571221 |
| 2022-06-24 | 36.87 | $38.41 | 721500 |
| 2022-06-23 | 36.58 | $37.05 | 432000 |
| 2022-06-22 | 36.68 | $36.66 | 669046 |
| 2022-06-21 | 36.94 | $36.90 | 642446 |
| 2022-06-17 | 37.21 | $36.15 | 1.1M |
| 2022-06-16 | 37.78 | $36.22 | 639600 |
| 2022-06-15 | 38.47 | $37.45 | 639400 |
| 2022-06-14 | 38.93 | $37.35 | 687404 |
| 2022-06-13 | 39.54 | $36.97 | 556300 |
| 2022-06-10 | 40.39 | $38.86 | 514800 |
| 2022-06-09 | 40.84 | $39.75 | 565300 |
| 2022-06-08 | 41.10 | $40.40 | 352619 |
| 2022-06-07 | 41.21 | $41.36 | 505300 |
| 2022-06-06 | 41.03 | $41.35 | 666723 |
| 2022-06-03 | 40.80 | $40.95 | 551305 |
| 2022-06-02 | 40.65 | $41.62 | 384400 |
| 2022-06-01 | 40.25 | $41.31 | 461600 |
| 2022-05-31 | 39.86 | $41.22 | 927439 |
| 2022-05-27 | 39.42 | $41.80 | 311714 |
| 2022-05-26 | 38.70 | $40.73 | 393300 |
| 2022-05-25 | 38.17 | $40.27 | 366004 |
| 2022-05-24 | 37.68 | $39.77 | 542900 |
| 2022-05-23 | 37.27 | $39.30 | 413500 |
| 2022-05-20 | 36.94 | $38.60 | 699913 |
| 2022-05-19 | 36.79 | $38.23 | 778338 |
| 2022-05-18 | 36.75 | $37.89 | 855529 |
| 2022-05-17 | 36.84 | $38.72 | 600651 |
| 2022-05-16 | 36.72 | $37.46 | 551300 |
| 2022-05-13 | 37.00 | $37.66 | 770721 |
| 2022-05-12 | 37.33 | $36.24 | 878000 |
| 2022-05-11 | 38.20 | $36.76 | 580300 |
| 2022-05-10 | 39.13 | $37.08 | 792138 |
| 2022-05-09 | 40.19 | $37.77 | 629500 |
| 2022-05-06 | 41.27 | $39.00 | 967900 |
| 2022-05-05 | 42.22 | $39.74 | 812888 |
| 2022-05-04 | 43.15 | $42.60 | 610217 |
| 2022-05-03 | 43.38 | $42.49 | 606443 |
| 2022-05-02 | 43.69 | $41.57 | 828300 |
| 2022-04-29 | 44.36 | $43.20 | 780043 |
| 2022-04-28 | 44.65 | $44.51 | 548992 |
| 2022-04-27 | 44.57 | $43.61 | 543800 |
| 2022-04-26 | 44.75 | $43.67 | 570921 |
| 2022-04-25 | 44.93 | $44.25 | 631528 |
| 2022-04-22 | 44.96 | $44.11 | 489953 |
| 2022-04-21 | 45.02 | $44.87 | 931936 |
| 2022-04-20 | 44.83 | $45.44 | 416448 |
| 2022-04-19 | 44.40 | $45.01 | 630549 |
| 2022-04-18 | 44.00 | $44.05 | 454400 |
| 2022-04-14 | 43.80 | $44.59 | 453645 |
| 2022-04-13 | 43.36 | $43.77 | 437341 |
| 2022-04-12 | 43.08 | $43.68 | 532700 |
| 2022-04-11 | 42.76 | $43.37 | 423011 |
| 2022-04-08 | 42.45 | $43.21 | 487830 |
| 2022-04-07 | 42.11 | $42.36 | 661715 |
| 2022-04-06 | 41.96 | $41.92 | 541342 |
| 2022-04-05 | 41.91 | $41.57 | 416412 |
| 2022-04-04 | 41.96 | $42.16 | 420547 |
| 2022-04-01 | 41.82 | $41.82 | 573832 |
| 2022-03-31 | 41.74 | $41.12 | 558500 |
| 2022-03-30 | 41.87 | $41.69 | 770300 |
| 2022-03-29 | 41.84 | $42.04 | 653000 |
| 2022-03-28 | 41.68 | $41.24 | 237809 |
| 2022-03-25 | 41.72 | $41.24 | 342100 |
| 2022-03-24 | 41.77 | $40.95 | 550824 |
| 2022-03-23 | 41.91 | $41.00 | 560233 |
| 2022-03-22 | 42.04 | $41.00 | 838100 |
| 2022-03-21 | 42.20 | $41.40 | 636700 |
| 2022-03-18 | 42.24 | $41.08 | 1.2M |
| 2022-03-17 | 42.38 | $41.73 | 463002 |
| 2022-03-16 | 42.32 | $41.07 | 721600 |
| 2022-03-15 | 42.44 | $41.61 | 491017 |
| 2022-03-14 | 42.39 | $42.27 | 578104 |
| 2022-03-11 | 42.09 | $42.58 | 1.1M |
| 2022-03-10 | 41.61 | $42.44 | 754100 |
| 2022-03-09 | 41.05 | $41.34 | 655100 |
| 2022-03-08 | 40.70 | $40.77 | 601405 |
| 2022-03-07 | 40.44 | $41.48 | 802401 |
| 2022-03-04 | 39.87 | $40.40 | 348700 |
| 2022-03-03 | 39.51 | $39.77 | 348800 |
| 2022-03-02 | 39.26 | $39.64 | 553700 |
| 2022-03-01 | 38.99 | $39.26 | 538330 |
| 2022-02-28 | 38.77 | $39.70 | 1.1M |
| 2022-02-25 | 38.35 | $39.38 | 658343 |
| 2022-02-24 | 37.94 | $37.60 | 527545 |
| 2022-02-23 | 38.00 | $37.00 | 458500 |
| 2022-02-22 | 38.27 | $38.22 | 314500 |
| 2022-02-18 | 38.20 | $38.54 | 530646 |
| 2022-02-17 | 38.00 | $38.60 | 548809 |
| 2022-02-16 | 37.75 | $38.47 | 386745 |
| 2022-02-15 | 37.48 | $37.87 | 314600 |
| 2022-02-14 | 37.34 | $37.18 | 565600 |
| 2022-02-11 | 37.39 | $37.47 | 410730 |
| 2022-02-10 | 37.36 | $37.77 | 378929 |
| 2022-02-09 | 37.23 | $38.75 | 477200 |
| 2022-02-08 | 36.76 | $38.38 | 565203 |
| 2022-02-07 | 36.32 | $37.61 | 541400 |
| 2022-02-04 | 36.04 | $37.23 | 526900 |
| 2022-02-03 | 35.82 | $37.14 | 1.4M |
| 2022-02-02 | 35.61 | $36.39 | 954046 |
| 2022-02-01 | 35.60 | $36.19 | 541900 |
| 2022-01-31 | 35.67 | $36.54 | 874122 |
| 2022-01-28 | 35.66 | $36.27 | 899901 |
| 2022-01-27 | 35.76 | $35.28 | 366600 |
| 2022-01-26 | 36.21 | $35.50 | 504500 |
| 2022-01-25 | 36.71 | $35.93 | 483200 |
| 2022-01-24 | 37.20 | $36.63 | 958936 |
| 2022-01-21 | 37.59 | $36.18 | 939811 |
| 2022-01-20 | 38.22 | $36.50 | 865913 |
| 2022-01-19 | 38.89 | $37.54 | 566400 |
| 2022-01-18 | 39.38 | $38.04 | 476477 |
| 2022-01-14 | 39.82 | $39.30 | 565000 |
| 2022-01-13 | 39.95 | $40.57 | 440312 |
| 2022-01-12 | 39.71 | $40.08 | 365603 |
| 2022-01-11 | 39.57 | $39.96 | 683900 |
| 2022-01-10 | 39.43 | $38.92 | 363317 |
| 2022-01-07 | 39.59 | $38.88 | 515700 |
| 2022-01-06 | 39.80 | $39.04 | 302700 |
| 2022-01-05 | 39.99 | $39.36 | 428003 |
| 2022-01-04 | 40.12 | $40.25 | 314600 |
| 2022-01-03 | 40.00 | $39.85 | 717900 |
| 2021-12-31 | 39.96 | $40.36 | 241902 |
| 2021-12-30 | 39.75 | $40.39 | 265944 |
| 2021-12-29 | 39.48 | $40.34 | 328289 |
| 2021-12-28 | 39.16 | $39.81 | 304000 |
| 2021-12-27 | 38.93 | $39.40 | 413646 |
| 2021-12-23 | 38.79 | $38.73 | 369500 |
| 2021-12-22 | 38.83 | $39.03 | 383301 |
| 2021-12-21 | 38.78 | $38.59 | 417543 |
| 2021-12-20 | 38.86 | $38.22 | 471227 |
| 2021-12-17 | 39.07 | $39.21 | 1.7M |
| 2021-12-16 | 39.02 | $39.17 | 632046 |
| 2021-12-15 | 38.96 | $39.15 | 659314 |
| 2021-12-14 | 38.90 | $38.81 | 471400 |
| 2021-12-13 | 38.93 | $39.85 | 791812 |
| 2021-12-10 | 38.63 | $39.04 | 351800 |
| 2021-12-09 | 38.53 | $38.78 | 304000 |
| 2021-12-08 | 38.49 | $39.20 | 261000 |
| 2021-12-07 | 38.31 | $39.16 | 374927 |
| 2021-12-06 | 38.10 | $38.60 | 479713 |
| 2021-12-03 | 38.04 | $37.81 | 389600 |
| 2021-12-02 | 38.21 | $37.58 | 927149 |
| 2021-12-01 | 38.50 | $36.90 | 667811 |
| 2021-11-30 | 39.06 | $37.77 | 772614 |
| 2021-11-29 | 39.47 | $38.50 | 608300 |
| 2021-11-26 | 39.74 | $38.45 | 291900 |
| 2021-11-24 | 40.07 | $39.41 | 268600 |
| 2021-11-23 | 40.16 | $39.27 | 292723 |
| 2021-11-22 | 40.31 | $39.87 | 395800 |
| 2021-11-19 | 40.28 | $39.99 | 1.0M |
| 2021-11-18 | 40.19 | $40.61 | 600414 |
| 2021-11-17 | 39.88 | $40.80 | 837223 |
| 2021-11-16 | 39.42 | $40.14 | 819100 |
| 2021-11-15 | 39.06 | $39.14 | 438900 |
| 2021-11-12 | 38.93 | $38.23 | 271830 |
| 2021-11-11 | 39.06 | $38.14 | 415200 |
| 2021-11-10 | 39.23 | $38.42 | 294500 |
| 2021-11-09 | 39.33 | $39.20 | 236548 |
| 2021-11-08 | 39.20 | $39.49 | 400109 |
| 2021-11-05 | 38.94 | $38.93 | 548012 |
| 2021-11-04 | 38.78 | $39.30 | 672300 |
| 2021-11-03 | 38.47 | $39.40 | 773631 |
| 2021-11-02 | 38.04 | $37.67 | 283300 |
| 2021-11-01 | 38.06 | $37.99 | 376900 |
| 2021-10-29 | 37.98 | $37.33 | 491818 |
| 2021-10-28 | 38.07 | $37.86 | 302100 |
| 2021-10-27 | 38.02 | $37.44 | 285943 |
| 2021-10-26 | 38.07 | $38.27 | 483040 |
| 2021-10-25 | 37.86 | $38.89 | 537932 |
| 2021-10-22 | 37.41 | $38.36 | 526120 |
| 2021-10-21 | 37.02 | $37.11 | 240611 |
| 2021-10-20 | 36.93 | $36.97 | 309116 |
| 2021-10-19 | 36.86 | $36.63 | 309616 |
| 2021-10-18 | 36.89 | $37.06 | 220600 |
| 2021-10-15 | 36.78 | $37.17 | 390142 |
| 2021-10-14 | 36.61 | $37.66 | 332320 |
| 2021-10-13 | 36.25 | $37.12 | 244800 |
| 2021-10-12 | 35.98 | $36.80 | 317212 |
| 2021-10-11 | 35.76 | $36.80 | 349100 |
| 2021-10-08 | 35.49 | $36.13 | 378100 |
| 2021-10-07 | 35.39 | $35.97 | 464734 |
| 2021-10-06 | 35.32 | $35.27 | 671938 |
| 2021-10-05 | 35.46 | $35.06 | 716700 |
| 2021-10-04 | 35.71 | $35.24 | 446700 |
| 2021-10-01 | 35.96 | $35.34 | 710032 |
| 2021-09-30 | 36.25 | $35.68 | 778800 |
| 2021-09-29 | 36.49 | $36.29 | 454000 |
| 2021-09-28 | 36.60 | $35.88 | 418300 |
| 2021-09-27 | 36.86 | $36.57 | 351200 |
| 2021-09-24 | 36.96 | $36.90 | 489134 |
| 2021-09-23 | 36.98 | $37.22 | 476707 |
| 2021-09-22 | 36.90 | $36.94 | 813800 |
| 2021-09-21 | 36.89 | $36.58 | 1.4M |
| 2021-09-20 | 36.99 | $36.79 | 881714 |
| 2021-09-17 | 37.05 | $37.31 | 1.6M |
| 2021-09-16 | 36.96 | $37.05 | 465617 |
| 2021-09-15 | 36.92 | $36.92 | 696100 |
| 2021-09-14 | 36.92 | $36.50 | 340200 |
| 2021-09-13 | 37.06 | $36.74 | 378400 |
| 2021-09-10 | 37.14 | $36.57 | 432000 |
| 2021-09-09 | 37.30 | $36.76 | 390742 |
| 2021-09-08 | 37.42 | $37.22 | 555540 |
| 2021-09-07 | 37.43 | $37.68 | 766700 |
| 2021-09-03 | 37.28 | $38.31 | 651400 |
| 2021-09-02 | 36.90 | $38.14 | 834700 |
| 2021-09-01 | 36.49 | $37.55 | 980717 |
| 2021-08-31 | 36.18 | $36.78 | 1.2M |
| 2021-08-30 | 36.05 | $36.74 | 489733 |
| 2021-08-27 | 35.91 | $36.15 | 609318 |
| 2021-08-26 | 35.93 | $35.20 | 582446 |
| 2021-08-25 | 36.26 | $35.69 | 482200 |
| 2021-08-24 | 36.52 | $36.32 | 332100 |
| 2021-08-23 | 36.63 | $36.59 | 559200 |
| 2021-08-20 | 36.68 | $36.74 | 304202 |
| 2021-08-19 | 36.70 | $36.40 | 292047 |
| 2021-08-18 | 36.83 | $36.56 | 475600 |
| 2021-08-17 | 36.94 | $36.85 | 268500 |
| 2021-08-16 | 36.99 | $36.95 | 309733 |
| 2021-08-13 | 37.01 | $36.80 | 322504 |
| 2021-08-12 | 37.08 | $36.93 | 273800 |
| 2021-08-11 | 37.13 | $37.47 | 598915 |
| 2021-08-10 | 37.02 | $37.05 | 384031 |
| 2021-08-09 | 37.01 | $37.04 | 738000 |
| 2021-08-06 | 37.00 | $36.94 | 474300 |
| 2021-08-05 | 37.03 | $37.01 | 1.2M |
| 2021-08-04 | 37.03 | $35.60 | 685715 |
| 2021-08-03 | 37.48 | $36.92 | 524000 |
| 2021-08-02 | 37.61 | $37.34 | 494700 |
| 2021-07-30 | 37.63 | $37.71 | 570100 |
| 2021-07-29 | 37.52 | $37.80 | 272518 |
| 2021-07-28 | 37.37 | $37.31 | 414600 |
| 2021-07-27 | 37.32 | $37.63 | 503800 |
| 2021-07-26 | 37.16 | $37.20 | 375800 |
| 2021-07-23 | 37.10 | $37.03 | 536300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.67
2026-07-20
Close Price
$21.26
Vol: 1.9M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.60
Average
48.14
Maximum
71.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 49.67 | $21.26 | 1.9M |
| 2026-07-17 | 55.04 | $21.80 | 2.5M |
| 2026-07-16 | 58.97 | $22.15 | 3.3M |
| 2026-07-15 | 56.08 | $21.81 | 2.9M |
| 2026-07-14 | 55.29 | $21.72 | 1.3M |
| 2026-07-13 | 52.86 | $21.45 | 1.8M |
| 2026-07-10 | 51.19 | $21.27 | 1.4M |
| 2026-07-09 | 47.55 | $20.90 | 2.0M |
| 2026-07-08 | 48.29 | $20.98 | 2.4M |
| 2026-07-07 | 57.28 | $21.83 | 2.2M |
| 2026-07-06 | 55.13 | $21.60 | 1.5M |
| 2026-07-02 | 54.08 | $21.49 | 1.8M |
| 2026-07-01 | 52.15 | $21.29 | 2.3M |
| 2026-06-30 | 52.06 | $21.28 | 3.2M |
| 2026-06-29 | 56.11 | $21.66 | 3.3M |
| 2026-06-26 | 58.98 | $21.91 | 3.8M |
| 2026-06-25 | 58.74 | $21.88 | 2.4M |
| 2026-06-24 | 57.15 | $21.68 | 3.0M |
| 2026-06-23 | 52.73 | $21.17 | 2.8M |
| 2026-06-22 | 50.25 | $20.91 | 3.3M |
| 2026-06-18 | 50.93 | $20.98 | 3.7M |
| 2026-06-17 | 48.55 | $20.73 | 2.7M |
| 2026-06-16 | 54.47 | $21.32 | 2.7M |
| 2026-06-15 | 56.93 | $21.54 | 2.6M |
| 2026-06-12 | 61.49 | $21.92 | 2.8M |
| 2026-06-11 | 51.12 | $20.86 | 2.6M |
| 2026-06-10 | 49.03 | $20.69 | 2.2M |
| 2026-06-09 | 52.68 | $20.98 | 2.4M |
| 2026-06-08 | 50.26 | $20.78 | 2.0M |
| 2026-06-05 | 52.70 | $20.97 | 2.3M |
| 2026-06-04 | 53.34 | $21.02 | 2.5M |
| 2026-06-03 | 52.34 | $20.93 | 2.1M |
| 2026-06-02 | 52.02 | $20.90 | 2.2M |
| 2026-06-01 | 47.96 | $20.54 | 2.7M |
| 2026-05-29 | 52.02 | $20.89 | 5.2M |
| 2026-05-28 | 54.79 | $21.11 | 2.9M |
| 2026-05-27 | 50.71 | $20.75 | 2.1M |
| 2026-05-26 | 47.72 | $20.51 | 2.2M |
| 2026-05-22 | 45.77 | $20.36 | 2.5M |
| 2026-05-21 | 46.09 | $20.39 | 2.9M |
| 2026-05-20 | 44.07 | $20.23 | 3.3M |
| 2026-05-19 | 40.62 | $19.97 | 3.3M |
| 2026-05-18 | 38.97 | $19.85 | 2.1M |
| 2026-05-15 | 38.57 | $19.82 | 3.5M |
| 2026-05-14 | 42.11 | $20.22 | 2.6M |
| 2026-05-13 | 39.47 | $20.02 | 3.6M |
| 2026-05-12 | 42.41 | $20.34 | 2.9M |
| 2026-05-11 | 42.02 | $20.31 | 2.2M |
| 2026-05-08 | 43.02 | $20.42 | 3.0M |
| 2026-05-07 | 42.91 | $20.41 | 3.9M |
| 2026-05-06 | 50.64 | $21.19 | 2.2M |
| 2026-05-05 | 44.69 | $20.70 | 1.9M |
| 2026-05-04 | 43.50 | $20.61 | 2.5M |
| 2026-05-01 | 47.14 | $20.95 | 1.9M |
| 2026-04-30 | 50.18 | $21.21 | 2.9M |
| 2026-04-29 | 50.30 | $21.22 | 2.0M |
| 2026-04-28 | 53.29 | $21.47 | 2.0M |
| 2026-04-27 | 52.32 | $21.38 | 2.0M |
| 2026-04-24 | 51.79 | $21.33 | 1.7M |
| 2026-04-23 | 51.49 | $21.30 | 2.3M |
| 2026-04-22 | 47.81 | $20.95 | 1.7M |
| 2026-04-21 | 50.40 | $21.20 | 2.0M |
| 2026-04-20 | 52.68 | $21.41 | 1.6M |
| 2026-04-17 | 51.79 | $21.32 | 2.3M |
| 2026-04-16 | 48.85 | $21.03 | 2.0M |
| 2026-04-15 | 46.62 | $20.82 | 2.3M |
| 2026-04-14 | 51.40 | $21.29 | 1.6M |
| 2026-04-13 | 53.28 | $21.46 | 1.9M |
| 2026-04-10 | 50.66 | $21.20 | 1.8M |
| 2026-04-09 | 52.26 | $21.35 | 2.0M |
| 2026-04-08 | 51.49 | $21.27 | 2.8M |
| 2026-04-07 | 47.95 | $20.92 | 1.9M |
| 2026-04-06 | 46.58 | $20.79 | 2.2M |
| 2026-04-02 | 49.54 | $21.10 | 1.7M |
| 2026-04-01 | 47.07 | $20.86 | 2.1M |
| 2026-03-31 | 44.48 | $20.62 | 2.5M |
| 2026-03-30 | 44.26 | $20.60 | 2.3M |
| 2026-03-27 | 41.11 | $20.31 | 1.9M |
| 2026-03-26 | 39.32 | $20.15 | 2.0M |
| 2026-03-25 | 39.10 | $20.13 | 2.4M |
| 2026-03-24 | 39.92 | $20.25 | 2.1M |
| 2026-03-23 | 38.16 | $20.08 | 2.8M |
| 2026-03-20 | 31.67 | $19.50 | 6.0M |
| 2026-03-19 | 34.01 | $19.90 | 3.3M |
| 2026-03-18 | 36.03 | $20.22 | 2.8M |
| 2026-03-17 | 37.01 | $20.37 | 3.7M |
| 2026-03-16 | 36.24 | $20.30 | 4.7M |
| 2026-03-13 | 34.95 | $20.18 | 3.9M |
| 2026-03-12 | 33.67 | $20.06 | 4.1M |
| 2026-03-11 | 37.01 | $20.64 | 3.6M |
| 2026-03-10 | 37.75 | $20.76 | 3.0M |
| 2026-03-09 | 39.88 | $21.10 | 4.1M |
| 2026-03-06 | 42.94 | $21.55 | 3.3M |
| 2026-03-05 | 45.67 | $21.92 | 2.9M |
| 2026-03-04 | 49.12 | $22.35 | 3.8M |
| 2026-03-03 | 43.46 | $21.75 | 3.5M |
| 2026-03-02 | 42.34 | $21.64 | 3.7M |
| 2026-02-27 | 40.82 | $21.49 | 4.3M |
| 2026-02-26 | 41.03 | $21.52 | 4.0M |
| 2026-02-25 | 39.19 | $21.33 | 3.6M |
| 2026-02-24 | 40.39 | $21.52 | 3.6M |
| 2026-02-23 | 43.22 | $21.95 | 2.9M |
| 2026-02-20 | 48.56 | $22.66 | 3.3M |
| 2026-02-19 | 47.61 | $22.55 | 3.4M |
| 2026-02-18 | 56.15 | $23.50 | 3.0M |
| 2026-02-17 | 57.70 | $23.65 | 4.0M |
| 2026-02-13 | 57.33 | $23.60 | 4.9M |
| 2026-02-12 | 47.56 | $22.49 | 3.9M |
| 2026-02-11 | 46.19 | $22.36 | 3.3M |
| 2026-02-10 | 46.82 | $22.43 | 3.2M |
| 2026-02-09 | 46.52 | $22.40 | 2.5M |
| 2026-02-06 | 47.02 | $22.46 | 3.1M |
| 2026-02-05 | 47.50 | $22.52 | 3.2M |
| 2026-02-04 | 49.50 | $22.77 | 4.7M |
| 2026-02-03 | 47.65 | $22.55 | 3.5M |
| 2026-02-02 | 47.81 | $22.57 | 4.0M |
| 2026-01-30 | 49.06 | $22.74 | 16.0M |
| 2026-01-29 | 47.99 | $22.60 | 4.9M |
| 2026-01-28 | 47.17 | $22.49 | 4.3M |
| 2026-01-27 | 51.32 | $23.08 | 3.2M |
| 2026-01-26 | 53.76 | $23.40 | 2.9M |
| 2026-01-23 | 58.74 | $24.00 | 1.8M |
| 2026-01-22 | 58.12 | $23.90 | 2.1M |
| 2026-01-21 | 64.10 | $24.56 | 2.1M |
| 2026-01-20 | 62.60 | $24.29 | 1.6M |
| 2026-01-16 | 66.09 | $24.65 | 1.7M |
| 2026-01-15 | 63.17 | $24.11 | 1.7M |
| 2026-01-14 | 62.89 | $24.06 | 2.3M |
| 2026-01-13 | 56.59 | $23.06 | 1.4M |
| 2026-01-12 | 57.80 | $23.19 | 1.5M |
| 2026-01-09 | 60.25 | $23.45 | 2.2M |
| 2026-01-08 | 52.88 | $22.44 | 1.5M |
| 2026-01-07 | 45.46 | $21.66 | 2.0M |
| 2026-01-06 | 46.90 | $21.82 | 3.0M |
| 2026-01-05 | 50.92 | $22.24 | 2.3M |
| 2026-01-02 | 44.08 | $21.61 | 1.5M |
| 2025-12-31 | 44.46 | $21.65 | 1.4M |
| 2025-12-30 | 45.28 | $21.74 | 874500 |
| 2025-12-29 | 44.63 | $21.68 | 1.0M |
| 2025-12-26 | 45.48 | $21.78 | 879800 |
| 2025-12-24 | 45.98 | $21.84 | 926322 |
| 2025-12-23 | 44.63 | $21.70 | 1.9M |
| 2025-12-22 | 42.19 | $21.45 | 1.8M |
| 2025-12-19 | 44.66 | $21.78 | 3.2M |
| 2025-12-18 | 44.66 | $21.78 | 2.1M |
| 2025-12-17 | 50.13 | $22.46 | 2.0M |
| 2025-12-16 | 45.97 | $22.01 | 1.9M |
| 2025-12-15 | 46.13 | $22.03 | 1.9M |
| 2025-12-12 | 44.46 | $21.85 | 1.9M |
| 2025-12-11 | 45.66 | $22.01 | 1.8M |
| 2025-12-10 | 47.88 | $22.30 | 2.4M |
| 2025-12-09 | 40.35 | $21.51 | 1.4M |
| 2025-12-08 | 43.05 | $21.87 | 1.5M |
| 2025-12-05 | 39.19 | $21.51 | 1.3M |
| 2025-12-04 | 38.42 | $21.44 | 1.4M |
| 2025-12-03 | 36.79 | $21.29 | 1.2M |
| 2025-12-02 | 37.67 | $21.43 | 1.1M |
| 2025-12-01 | 38.94 | $21.63 | 1.0M |
| 2025-11-28 | 42.93 | $22.21 | 449400 |
| 2025-11-26 | 40.12 | $21.93 | 903748 |
| 2025-11-25 | 39.82 | $21.90 | 989300 |
| 2025-11-24 | 36.04 | $21.53 | 1.8M |
| 2025-11-21 | 38.46 | $21.92 | 1.2M |
| 2025-11-20 | 34.16 | $21.52 | 1.5M |
| 2025-11-19 | 31.66 | $21.30 | 1.4M |
| 2025-11-18 | 31.98 | $21.36 | 1.9M |
| 2025-11-17 | 32.59 | $21.48 | 2.1M |
| 2025-11-14 | 34.20 | $21.79 | 1.1M |
| 2025-11-13 | 36.00 | $22.12 | 1.2M |
| 2025-11-12 | 36.11 | $22.14 | 1.4M |
| 2025-11-11 | 37.41 | $22.38 | 1.3M |
| 2025-11-10 | 38.39 | $22.56 | 1.5M |
| 2025-11-07 | 41.07 | $23.03 | 1.5M |
| 2025-11-06 | 35.63 | $22.43 | 2.4M |
| 2025-11-05 | 32.16 | $22.08 | 2.0M |
| 2025-11-04 | 29.15 | $21.79 | 2.2M |
| 2025-11-03 | 29.05 | $21.78 | 2.5M |
| 2025-10-31 | 30.26 | $22.07 | 1.7M |
| 2025-10-30 | 32.29 | $22.53 | 1.2M |
| 2025-10-29 | 32.51 | $22.58 | 1.7M |
| 2025-10-28 | 35.84 | $23.28 | 1.2M |
| 2025-10-27 | 36.09 | $23.33 | 1.3M |
| 2025-10-24 | 35.83 | $23.30 | 1.5M |
| 2025-10-23 | 43.35 | $24.67 | 1.5M |
| 2025-10-22 | 40.41 | $24.33 | 1.3M |
| 2025-10-21 | 42.70 | $24.70 | 1.1M |
| 2025-10-20 | 41.60 | $24.57 | 1.6M |
| 2025-10-17 | 43.70 | $24.91 | 1.4M |
| 2025-10-16 | 42.73 | $24.79 | 2.0M |
| 2025-10-15 | 37.53 | $24.18 | 1.8M |
| 2025-10-14 | 37.53 | $24.18 | 3.7M |
| 2025-10-13 | 48.80 | $25.90 | 544032 |
| 2025-10-10 | 44.57 | $25.44 | 505579 |
| 2025-10-09 | 51.61 | $26.24 | 472300 |
| 2025-10-08 | 56.03 | $26.66 | 593716 |
| 2025-10-07 | 53.22 | $26.35 | 909700 |
| 2025-10-06 | 55.73 | $26.58 | 748300 |
| 2025-10-03 | 59.43 | $26.90 | 637718 |
| 2025-10-02 | 59.43 | $26.90 | 760200 |
| 2025-10-01 | 59.65 | $26.92 | 800100 |
| 2025-09-30 | 56.71 | $26.54 | 1.2M |
| 2025-09-29 | 55.16 | $26.35 | 663900 |
| 2025-09-26 | 56.17 | $26.45 | 813700 |
| 2025-09-25 | 51.92 | $25.94 | 907723 |
| 2025-09-24 | 54.38 | $26.19 | 1.1M |
| 2025-09-23 | 51.59 | $25.87 | 772700 |
| 2025-09-22 | 49.59 | $25.65 | 1.6M |
| 2025-09-19 | 50.13 | $25.71 | 2.7M |
| 2025-09-18 | 53.04 | $26.03 | 782700 |
| 2025-09-17 | 50.39 | $25.72 | 1.6M |
| 2025-09-16 | 52.39 | $25.94 | 1.3M |
| 2025-09-15 | 53.86 | $26.10 | 1.5M |
| 2025-09-12 | 55.73 | $26.30 | 816300 |
| 2025-09-11 | 60.40 | $26.77 | 1.2M |
| 2025-09-10 | 56.00 | $26.18 | 754024 |
| 2025-09-09 | 56.10 | $26.19 | 882231 |
| 2025-09-08 | 60.53 | $26.62 | 1.1M |
| 2025-09-05 | 61.94 | $26.75 | 778445 |
| 2025-09-04 | 58.79 | $26.30 | 804900 |
| 2025-09-03 | 54.33 | $25.74 | 937333 |
| 2025-09-02 | 55.04 | $25.81 | 866800 |
| 2025-08-29 | 60.03 | $26.28 | 1.0M |
| 2025-08-28 | 59.80 | $26.25 | 884200 |
| 2025-08-27 | 61.42 | $26.40 | 1.0M |
| 2025-08-26 | 62.16 | $26.47 | 1.1M |
| 2025-08-25 | 65.72 | $26.80 | 850745 |
| 2025-08-22 | 69.25 | $27.11 | 951349 |
| 2025-08-21 | 66.55 | $26.62 | 738648 |
| 2025-08-20 | 66.89 | $26.65 | 956534 |
| 2025-08-19 | 67.00 | $26.66 | 782039 |
| 2025-08-18 | 64.17 | $26.15 | 960719 |
| 2025-08-15 | 65.96 | $26.32 | 908900 |
| 2025-08-14 | 68.42 | $26.55 | 732500 |
| 2025-08-13 | 70.93 | $26.78 | 1.1M |
| 2025-08-12 | 68.39 | $26.25 | 1.0M |
| 2025-08-11 | 66.50 | $25.89 | 1.0M |
| 2025-08-08 | 68.22 | $26.05 | 1.2M |
| 2025-08-07 | 67.01 | $25.81 | 2.6M |
| 2025-08-06 | 52.99 | $23.84 | 1.2M |
| 2025-08-05 | 53.54 | $23.89 | 961525 |
| 2025-08-04 | 51.34 | $23.66 | 1.0M |
| 2025-08-01 | 48.94 | $23.42 | 1.2M |
| 2025-07-31 | 47.82 | $23.31 | 1.6M |
| 2025-07-30 | 50.20 | $23.56 | 1.2M |
| 2025-07-29 | 51.66 | $23.71 | 751220 |
| 2025-07-28 | 50.09 | $23.54 | 708510 |
| 2025-07-25 | 55.97 | $24.12 | 864900 |
| 2025-07-24 | 53.65 | $23.86 | 709943 |
| 2025-07-23 | 56.70 | $24.14 | 1.0M |
| 2025-07-22 | 59.10 | $24.35 | 747791 |
| 2025-07-21 | 51.72 | $23.55 | 831423 |
| 2025-07-18 | 51.83 | $23.56 | 1.2M |
| 2025-07-17 | 51.73 | $23.55 | 2.1M |
| 2025-07-16 | 53.07 | $23.68 | 1.2M |
| 2025-07-15 | 48.92 | $23.25 | 1.1M |
| 2025-07-14 | 50.29 | $23.39 | 707700 |
| 2025-07-11 | 51.37 | $23.50 | 790734 |
| 2025-07-10 | 51.66 | $23.53 | 1.1M |
| 2025-07-09 | 51.49 | $23.51 | 1.8M |
| 2025-07-08 | 47.69 | $23.08 | 1.3M |
| 2025-07-07 | 43.80 | $22.68 | 1.1M |
| 2025-07-03 | 47.31 | $23.10 | 721430 |
| 2025-07-02 | 47.92 | $23.17 | 1.3M |
| 2025-07-01 | 44.01 | $22.77 | 1.8M |
| 2025-06-30 | 37.44 | $22.18 | 1.3M |
| 2025-06-27 | 36.72 | $22.12 | 2.5M |
| 2025-06-26 | 40.88 | $22.68 | 1.0M |
| 2025-06-25 | 36.62 | $22.33 | 1.0M |
| 2025-06-24 | 40.94 | $22.87 | 1.5M |
| 2025-06-23 | 39.95 | $22.79 | 1.3M |
| 2025-06-20 | 37.56 | $22.60 | 1.6M |
| 2025-06-18 | 37.64 | $22.61 | 913226 |
| 2025-06-17 | 36.44 | $22.51 | 1.5M |
| 2025-06-16 | 39.47 | $22.93 | 1.1M |
| 2025-06-13 | 43.57 | $23.43 | 631111 |
| 2025-06-12 | 47.60 | $23.86 | 563130 |
| 2025-06-11 | 47.60 | $23.86 | 591700 |
| 2025-06-10 | 50.24 | $24.13 | 1.0M |
| 2025-06-09 | 46.71 | $23.79 | 765142 |
| 2025-06-06 | 42.97 | $23.46 | 610000 |
| 2025-06-05 | 42.63 | $23.43 | 576100 |
| 2025-06-04 | 43.04 | $23.48 | 939657 |
| 2025-06-03 | 41.31 | $23.32 | 1.1M |
| 2025-06-02 | 40.98 | $23.29 | 788506 |
| 2025-05-30 | 44.11 | $23.70 | 1.6M |
| 2025-05-29 | 44.74 | $23.78 | 717300 |
| 2025-05-28 | 40.81 | $23.39 | 1.2M |
| 2025-05-27 | 42.28 | $23.59 | 1.7M |
| 2025-05-23 | 39.38 | $23.31 | 569500 |
| 2025-05-22 | 39.58 | $23.34 | 657528 |
| 2025-05-21 | 38.99 | $23.28 | 658500 |
| 2025-05-20 | 43.24 | $23.91 | 690261 |
| 2025-05-19 | 44.18 | $24.04 | 1.0M |
| 2025-05-16 | 45.19 | $24.18 | 855659 |
| 2025-05-15 | 43.71 | $24.01 | 1.0M |
| 2025-05-14 | 40.56 | $23.66 | 866300 |
| 2025-05-13 | 42.09 | $23.90 | 1.1M |
| 2025-05-12 | 43.52 | $24.12 | 968200 |
| 2025-05-09 | 37.26 | $23.44 | 919237 |
| 2025-05-08 | 36.57 | $23.37 | 1.2M |
| 2025-05-07 | 37.12 | $23.47 | 1.7M |
| 2025-05-06 | 31.74 | $22.92 | 1.6M |
| 2025-05-05 | 33.11 | $23.20 | 1.7M |
| 2025-05-02 | 35.56 | $23.67 | 1.7M |
| 2025-05-01 | 34.78 | $23.59 | 2.4M |
| 2025-04-30 | 39.76 | $24.46 | 1.7M |
| 2025-04-29 | 40.13 | $24.52 | 771200 |
| 2025-04-28 | 40.81 | $24.63 | 789546 |
| 2025-04-25 | 39.22 | $24.45 | 708139 |
| 2025-04-24 | 41.08 | $24.77 | 915800 |
| 2025-04-23 | 41.14 | $24.78 | 692312 |
| 2025-04-22 | 41.92 | $24.92 | 662281 |
| 2025-04-21 | 39.66 | $24.63 | 671700 |
| 2025-04-17 | 43.25 | $25.28 | 770739 |
| 2025-04-16 | 41.55 | $25.06 | 916105 |
| 2025-04-15 | 40.78 | $24.96 | 779001 |
| 2025-04-14 | 40.88 | $24.98 | 806600 |
| 2025-04-11 | 38.01 | $24.59 | 1.2M |
| 2025-04-10 | 35.33 | $24.24 | 1.2M |
| 2025-04-09 | 36.98 | $24.62 | 1.5M |
| 2025-04-08 | 27.81 | $23.53 | 1.7M |
| 2025-04-07 | 30.35 | $24.19 | 3.6M |
| 2025-04-04 | 34.17 | $25.04 | 1.8M |
| 2025-04-03 | 46.36 | $26.91 | 1.1M |
| 2025-04-02 | 57.65 | $27.99 | 547822 |
| 2025-04-01 | 58.02 | $28.02 | 947911 |
| 2025-03-31 | 56.78 | $27.88 | 1.1M |
| 2025-03-28 | 56.34 | $27.83 | 742710 |
| 2025-03-27 | 56.56 | $27.85 | 880121 |
| 2025-03-26 | 55.16 | $27.68 | 951000 |
| 2025-03-25 | 53.41 | $27.47 | 973800 |
| 2025-03-24 | 57.16 | $27.84 | 929100 |
| 2025-03-21 | 55.05 | $27.58 | 3.0M |
| 2025-03-20 | 62.46 | $28.24 | 792300 |
| 2025-03-19 | 61.49 | $28.11 | 1.1M |
| 2025-03-18 | 61.12 | $28.06 | 1.1M |
| 2025-03-17 | 59.58 | $27.85 | 1.2M |
| 2025-03-14 | 60.56 | $27.94 | 867269 |
| 2025-03-13 | 55.40 | $27.27 | 943300 |
| 2025-03-12 | 54.98 | $27.22 | 2.0M |
| 2025-03-11 | 55.88 | $27.31 | 1.2M |
| 2025-03-10 | 54.95 | $27.19 | 1.5M |
| 2025-03-07 | 55.88 | $27.29 | 1.0M |
| 2025-03-06 | 52.84 | $26.89 | 849100 |
| 2025-03-05 | 56.94 | $27.33 | 1.5M |
| 2025-03-04 | 54.18 | $26.97 | 1.1M |
| 2025-03-03 | 56.27 | $27.19 | 1.0M |
| 2025-02-28 | 50.49 | $26.49 | 1.9M |
| 2025-02-27 | 50.67 | $26.51 | 928300 |
| 2025-02-26 | 47.44 | $26.15 | 993605 |
| 2025-02-25 | 48.79 | $26.31 | 1.1M |
| 2025-02-24 | 46.81 | $26.09 | 865836 |
| 2025-02-21 | 45.07 | $25.90 | 1.1M |
| 2025-02-20 | 46.91 | $26.14 | 787949 |
| 2025-02-19 | 43.23 | $25.74 | 901943 |
| 2025-02-18 | 45.16 | $26.00 | 891500 |
| 2025-02-14 | 38.88 | $25.37 | 1.5M |
| 2025-02-13 | 39.56 | $25.47 | 884900 |
| 2025-02-12 | 38.01 | $25.32 | 1.7M |
| 2025-02-11 | 39.22 | $25.51 | 4.4M |
| 2025-02-10 | 40.38 | $25.69 | 2.7M |
| 2025-02-07 | 44.02 | $26.22 | 1.2M |
| 2025-02-06 | 44.97 | $26.35 | 1.5M |
| 2025-02-05 | 39.04 | $25.73 | 694865 |
| 2025-02-04 | 38.74 | $25.70 | 778200 |
| 2025-02-03 | 40.26 | $25.94 | 1.1M |
| 2025-01-31 | 41.55 | $26.14 | 704612 |
| 2025-01-30 | 42.53 | $26.29 | 800700 |
| 2025-01-29 | 40.03 | $26.01 | 694620 |
| 2025-01-28 | 42.60 | $26.42 | 375931 |
| 2025-01-27 | 45.37 | $26.83 | 448700 |
| 2025-01-24 | 40.64 | $26.30 | 474617 |
| 2025-01-23 | 40.45 | $26.28 | 586991 |
| 2025-01-22 | 39.74 | $26.20 | 461134 |
| 2025-01-21 | 43.11 | $26.75 | 495720 |
| 2025-01-17 | 41.13 | $26.52 | 879130 |
| 2025-01-16 | 38.00 | $26.17 | 838421 |
| 2025-01-15 | 34.60 | $25.81 | 1.4M |
| 2025-01-14 | 34.85 | $25.86 | 573306 |
| 2025-01-13 | 30.43 | $25.40 | 1.6M |
| 2025-01-10 | 25.74 | $24.95 | 1.3M |
| 2025-01-08 | 28.95 | $25.73 | 1.1M |
| 2025-01-07 | 30.73 | $26.11 | 663342 |
| 2025-01-06 | 32.26 | $26.42 | 441007 |
| 2025-01-03 | 31.42 | $26.34 | 420430 |
| 2025-01-02 | 28.36 | $26.05 | 563916 |
| 2024-12-31 | 28.57 | $26.10 | 1.1M |
| 2024-12-30 | 26.41 | $25.89 | 879437 |
| 2024-12-27 | 26.67 | $25.96 | 578600 |
| 2024-12-26 | 27.76 | $26.26 | 644844 |
| 2024-12-24 | 28.39 | $26.43 | 242745 |
| 2024-12-23 | 26.35 | $26.21 | 1.0M |
| 2024-12-20 | 27.04 | $26.42 | 2.3M |
| 2024-12-19 | 24.60 | $26.15 | 725000 |
| 2024-12-18 | 26.92 | $26.88 | 776907 |
| 2024-12-17 | 30.29 | $27.79 | 645145 |
| 2024-12-16 | 33.64 | $28.55 | 628532 |
| 2024-12-13 | 35.00 | $28.83 | 706100 |
| 2024-12-12 | 35.09 | $28.85 | 702831 |
| 2024-12-11 | 48.63 | $30.99 | 840549 |
| 2024-12-10 | 46.90 | $30.80 | 646935 |
| 2024-12-09 | 52.75 | $31.46 | 735504 |
| 2024-12-06 | 52.75 | $31.46 | 795318 |
| 2024-12-05 | 50.91 | $31.24 | 665300 |
| 2024-12-04 | 52.50 | $31.42 | 527517 |
| 2024-12-03 | 55.14 | $31.71 | 650020 |
| 2024-12-02 | 53.29 | $31.47 | 612217 |
| 2024-11-29 | 57.01 | $31.87 | 344700 |
| 2024-11-27 | 56.65 | $31.82 | 438900 |
| 2024-11-26 | 54.02 | $31.46 | 353000 |
| 2024-11-25 | 55.44 | $31.62 | 671745 |
| 2024-11-22 | 51.10 | $31.05 | 605100 |
| 2024-11-21 | 44.11 | $30.28 | 492200 |
| 2024-11-20 | 42.80 | $30.15 | 386807 |
| 2024-11-19 | 42.01 | $30.07 | 497109 |
| 2024-11-18 | 42.50 | $30.14 | 583900 |
| 2024-11-15 | 40.90 | $29.97 | 1.1M |
| 2024-11-14 | 38.52 | $29.72 | 1.2M |
| 2024-11-13 | 40.97 | $30.11 | 1.2M |
| 2024-11-12 | 37.39 | $29.74 | 1.5M |
| 2024-11-11 | 40.48 | $30.23 | 940100 |
| 2024-11-08 | 46.09 | $30.99 | 1.2M |
| 2024-11-07 | 51.95 | $31.64 | 1.0M |
| 2024-11-06 | 50.38 | $31.47 | 878014 |
| 2024-11-05 | 52.39 | $31.68 | 503047 |
| 2024-11-04 | 49.67 | $31.38 | 420431 |
| 2024-11-01 | 47.29 | $31.13 | 384900 |
| 2024-10-31 | 48.16 | $31.23 | 417900 |
| 2024-10-30 | 50.99 | $31.55 | 455700 |
| 2024-10-29 | 43.13 | $30.76 | 592600 |
| 2024-10-28 | 49.53 | $31.43 | 457712 |
| 2024-10-25 | 49.95 | $31.47 | 328543 |
| 2024-10-24 | 54.10 | $31.85 | 449900 |
| 2024-10-23 | 51.90 | $31.63 | 317523 |
| 2024-10-22 | 51.10 | $31.55 | 525700 |
| 2024-10-21 | 55.52 | $31.95 | 285800 |
| 2024-10-18 | 60.64 | $32.36 | 297401 |
| 2024-10-17 | 58.23 | $32.09 | 1.3M |
| 2024-10-16 | 61.41 | $32.33 | 519300 |
| 2024-10-15 | 57.66 | $31.92 | 507500 |
| 2024-10-14 | 55.88 | $31.74 | 297100 |
| 2024-10-11 | 54.87 | $31.64 | 335610 |
| 2024-10-10 | 51.74 | $31.34 | 418433 |
| 2024-10-09 | 55.13 | $31.62 | 512800 |
| 2024-10-08 | 55.26 | $31.63 | 375929 |
| 2024-10-07 | 55.61 | $31.66 | 356405 |
| 2024-10-04 | 57.00 | $31.78 | 656600 |
| 2024-10-03 | 55.23 | $31.58 | 506410 |
| 2024-10-02 | 57.94 | $31.82 | 328700 |
| 2024-10-01 | 58.17 | $31.84 | 623745 |
| 2024-09-30 | 62.08 | $32.18 | 1.3M |
| 2024-09-27 | 61.86 | $32.15 | 645503 |
| 2024-09-26 | 58.91 | $31.75 | 1.4M |
| 2024-09-25 | 59.02 | $31.76 | 563400 |
| 2024-09-24 | 64.55 | $32.25 | 568049 |
| 2024-09-23 | 62.22 | $31.91 | 571300 |
| 2024-09-20 | 61.94 | $31.87 | 2.2M |
| 2024-09-19 | 61.26 | $31.77 | 517803 |
| 2024-09-18 | 59.96 | $31.58 | 529236 |
| 2024-09-17 | 61.19 | $31.70 | 447700 |
| 2024-09-16 | 60.48 | $31.59 | 453100 |
| 2024-09-13 | 64.96 | $32.03 | 629100 |
| 2024-09-12 | 61.65 | $31.49 | 633800 |
| 2024-09-11 | 57.01 | $30.84 | 488200 |
| 2024-09-10 | 57.01 | $30.84 | 409514 |
| 2024-09-09 | 52.36 | $30.26 | 414900 |
| 2024-09-06 | 57.33 | $30.75 | 345400 |
| 2024-09-05 | 56.37 | $30.63 | 344645 |
| 2024-09-04 | 58.35 | $30.82 | 445900 |
| 2024-09-03 | 58.87 | $30.87 | 514200 |
| 2024-08-30 | 58.45 | $30.81 | 743325 |
| 2024-08-29 | 57.27 | $30.64 | 515300 |
| 2024-08-28 | 56.02 | $30.46 | 919800 |
| 2024-08-27 | 54.55 | $30.25 | 836629 |
| 2024-08-26 | 56.52 | $30.48 | 367337 |
| 2024-08-23 | 56.52 | $30.48 | 892700 |
| 2024-08-22 | 45.64 | $29.07 | 456748 |
| 2024-08-21 | 48.07 | $29.37 | 447700 |
| 2024-08-20 | 48.82 | $29.46 | 311200 |
| 2024-08-19 | 50.63 | $29.68 | 414723 |
| 2024-08-16 | 48.39 | $29.41 | 430829 |
| 2024-08-15 | 47.56 | $29.31 | 573610 |
| 2024-08-14 | 44.94 | $29.00 | 452204 |
| 2024-08-13 | 46.36 | $29.20 | 422000 |
| 2024-08-12 | 44.35 | $28.96 | 601047 |
| 2024-08-09 | 47.74 | $29.44 | 592000 |
| 2024-08-08 | 47.02 | $29.35 | 969400 |
| 2024-08-07 | 57.50 | $30.60 | 685800 |
| 2024-08-06 | 60.91 | $30.93 | 781100 |
| 2024-08-05 | 58.05 | $30.53 | 1.0M |
| 2024-08-02 | 65.44 | $31.18 | 1.8M |
| 2024-08-01 | 62.36 | $30.74 | 664813 |
| 2024-07-31 | 59.13 | $30.33 | 560800 |
| 2024-07-30 | 58.47 | $30.25 | 413200 |
| 2024-07-29 | 54.55 | $29.80 | 405131 |
| 2024-07-26 | 56.23 | $29.95 | 533611 |
| 2024-07-25 | 51.49 | $29.45 | 539419 |
| 2024-07-24 | 50.06 | $29.31 | 418510 |
| 2024-07-23 | 48.40 | $29.15 | 546040 |
| 2024-07-22 | 52.21 | $29.52 | 367100 |
| 2024-07-19 | 49.77 | $29.28 | 368723 |
| 2024-07-18 | 53.67 | $29.64 | 629839 |
| 2024-07-17 | 53.29 | $29.60 | 830200 |
| 2024-07-16 | 46.98 | $29.00 | 2.7M |
| 2024-07-15 | 46.53 | $28.96 | 595300 |
| 2024-07-12 | 45.06 | $28.83 | 1.4M |
| 2024-07-11 | 33.66 | $27.97 | 1.7M |
| 2024-07-10 | 33.20 | $27.94 | 474139 |
| 2024-07-09 | 29.33 | $27.69 | 733803 |
| 2024-07-08 | 30.05 | $27.80 | 675925 |
| 2024-07-05 | 30.38 | $27.85 | 936700 |
| 2024-07-03 | 31.35 | $28.00 | 233838 |
| 2024-07-02 | 32.13 | $28.12 | 372803 |
| 2024-07-01 | 32.58 | $28.19 | 504737 |
| 2024-06-28 | 39.27 | $29.09 | 1.1M |
| 2024-06-27 | 36.52 | $28.89 | 1.0M |
| 2024-06-26 | 36.11 | $28.86 | 1.0M |
| 2024-06-25 | 45.01 | $29.82 | 586200 |
| 2024-06-24 | 48.06 | $30.08 | 504417 |
| 2024-06-21 | 48.54 | $30.12 | 925306 |
| 2024-06-20 | 44.74 | $29.83 | 607500 |
| 2024-06-18 | 48.62 | $30.16 | 504700 |
| 2024-06-17 | 46.48 | $30.00 | 436510 |
| 2024-06-14 | 46.60 | $30.01 | 300300 |
| 2024-06-13 | 47.27 | $30.07 | 376700 |
| 2024-06-12 | 47.92 | $30.13 | 460800 |
| 2024-06-11 | 46.39 | $30.00 | 464548 |
| 2024-06-10 | 47.72 | $30.13 | 446742 |
| 2024-06-07 | 50.47 | $30.39 | 345900 |
| 2024-06-06 | 52.80 | $30.60 | 377000 |
| 2024-06-05 | 49.64 | $30.30 | 382202 |
| 2024-06-04 | 48.77 | $30.22 | 636200 |
| 2024-06-03 | 48.24 | $30.17 | 580903 |
| 2024-05-31 | 46.67 | $30.02 | 1.0M |
| 2024-05-30 | 41.25 | $29.54 | 441992 |
| 2024-05-29 | 32.88 | $28.92 | 237002 |
| 2024-05-28 | 34.23 | $29.10 | 352031 |
| 2024-05-24 | 37.38 | $29.49 | 256058 |
| 2024-05-23 | 35.20 | $29.34 | 347227 |
| 2024-05-22 | 39.95 | $29.88 | 402830 |
| 2024-05-21 | 43.57 | $30.23 | 358500 |
| 2024-05-20 | 42.29 | $30.14 | 346038 |
| 2024-05-17 | 44.75 | $30.37 | 303700 |
| 2024-05-16 | 42.68 | $30.22 | 682904 |
| 2024-05-15 | 42.27 | $30.19 | 324700 |
| 2024-05-14 | 41.34 | $30.12 | 319320 |
| 2024-05-13 | 40.43 | $30.05 | 423332 |
| 2024-05-10 | 35.09 | $29.66 | 312200 |
| 2024-05-09 | 35.17 | $29.67 | 330921 |
| 2024-05-08 | 34.76 | $29.64 | 385200 |
| 2024-05-07 | 34.97 | $29.67 | 545842 |
| 2024-05-06 | 37.01 | $29.96 | 413400 |
| 2024-05-03 | 28.86 | $29.36 | 447300 |
| 2024-05-02 | 29.22 | $29.42 | 864300 |
| 2024-05-01 | 31.52 | $29.79 | 452843 |
| 2024-04-30 | 29.67 | $29.66 | 311715 |
| 2024-04-29 | 32.84 | $30.15 | 311300 |
| 2024-04-26 | 32.91 | $30.16 | 234400 |
| 2024-04-25 | 32.38 | $30.12 | 301715 |
| 2024-04-24 | 33.39 | $30.28 | 281521 |
| 2024-04-23 | 34.47 | $30.45 | 323200 |
| 2024-04-22 | 34.72 | $30.49 | 352400 |
| 2024-04-19 | 33.10 | $30.35 | 414700 |
| 2024-04-18 | 31.95 | $30.25 | 313300 |
| 2024-04-17 | 32.16 | $30.29 | 411800 |
| 2024-04-16 | 33.57 | $30.56 | 502803 |
| 2024-04-15 | 36.82 | $31.13 | 484900 |
| 2024-04-12 | 40.48 | $31.69 | 460800 |
| 2024-04-11 | 40.82 | $31.74 | 354915 |
| 2024-04-10 | 36.74 | $31.34 | 328610 |
| 2024-04-09 | 45.37 | $32.50 | 232424 |
| 2024-04-08 | 40.57 | $32.08 | 269435 |
| 2024-04-05 | 38.99 | $31.95 | 423000 |
| 2024-04-04 | 38.99 | $31.95 | 398310 |
| 2024-04-03 | 40.10 | $32.10 | 563700 |
| 2024-04-02 | 38.66 | $31.97 | 620300 |
| 2024-04-01 | 42.37 | $32.47 | 534200 |
| 2024-03-28 | 49.29 | $33.24 | 699418 |
| 2024-03-27 | 51.04 | $33.41 | 664600 |
| 2024-03-26 | 49.02 | $33.21 | 624300 |
| 2024-03-25 | 49.11 | $33.22 | 307950 |
| 2024-03-22 | 48.73 | $33.18 | 703900 |
| 2024-03-21 | 48.27 | $33.13 | 699806 |
| 2024-03-20 | 47.82 | $33.08 | 434232 |
| 2024-03-19 | 46.14 | $32.89 | 1.1M |
| 2024-03-18 | 47.28 | $33.04 | 387119 |
| 2024-03-15 | 47.51 | $33.07 | 1.1M |
| 2024-03-14 | 49.58 | $33.35 | 397200 |
| 2024-03-13 | 53.38 | $33.83 | 540600 |
| 2024-03-12 | 60.02 | $34.56 | 652200 |
| 2024-03-11 | 62.87 | $34.84 | 356200 |
| 2024-03-08 | 65.72 | $35.11 | 681600 |
| 2024-03-07 | 62.87 | $34.63 | 472034 |
| 2024-03-06 | 66.60 | $34.97 | 622201 |
| 2024-03-05 | 65.87 | $34.84 | 848700 |
| 2024-03-04 | 69.91 | $35.20 | 668800 |
| 2024-03-01 | 66.06 | $34.50 | 847111 |
| 2024-02-29 | 65.64 | $34.43 | 892400 |
| 2024-02-28 | 60.41 | $33.64 | 1.1M |
| 2024-02-27 | 61.08 | $33.70 | 622151 |
| 2024-02-26 | 58.69 | $33.37 | 461600 |
| 2024-02-23 | 59.32 | $33.43 | 429405 |
| 2024-02-22 | 57.81 | $33.22 | 370307 |
| 2024-02-21 | 58.20 | $33.26 | 629215 |
| 2024-02-20 | 60.84 | $33.53 | 461100 |
| 2024-02-16 | 60.71 | $33.51 | 1.2M |
| 2024-02-15 | 61.08 | $33.55 | 443740 |
| 2024-02-14 | 58.43 | $33.11 | 524200 |
| 2024-02-13 | 55.48 | $32.66 | 550621 |
| 2024-02-12 | 59.01 | $33.06 | 641041 |
| 2024-02-09 | 58.32 | $32.95 | 295600 |
| 2024-02-08 | 57.83 | $32.87 | 346045 |
| 2024-02-07 | 57.99 | $32.89 | 483000 |
| 2024-02-06 | 60.00 | $33.14 | 767734 |
| 2024-02-05 | 57.30 | $32.66 | 772943 |
| 2024-02-02 | 56.55 | $32.53 | 1.7M |
| 2024-02-01 | 55.63 | $32.37 | 1.5M |
| 2024-01-31 | 40.12 | $30.30 | 709162 |
| 2024-01-30 | 44.08 | $30.86 | 395307 |
| 2024-01-29 | 44.83 | $30.96 | 805000 |
| 2024-01-26 | 44.20 | $30.89 | 606530 |
| 2024-01-25 | 44.54 | $30.94 | 1.9M |
| 2024-01-24 | 44.46 | $30.93 | 974445 |
| 2024-01-23 | 46.16 | $31.19 | 1.0M |
| 2024-01-22 | 48.89 | $31.59 | 581238 |
| 2024-01-19 | 47.94 | $31.46 | 549100 |
| 2024-01-18 | 46.41 | $31.25 | 804700 |
| 2024-01-17 | 44.95 | $31.05 | 533140 |
| 2024-01-16 | 49.23 | $31.72 | 499200 |
| 2024-01-12 | 51.67 | $32.07 | 350828 |
| 2024-01-11 | 52.38 | $32.17 | 402500 |
| 2024-01-10 | 52.26 | $32.15 | 376700 |
| 2024-01-09 | 51.84 | $32.08 | 459800 |
| 2024-01-08 | 55.10 | $32.58 | 653300 |
| 2024-01-05 | 55.84 | $32.69 | 560639 |
| 2024-01-04 | 55.58 | $32.64 | 802221 |
| 2024-01-03 | 58.81 | $33.14 | 891900 |
| 2024-01-02 | 65.15 | $34.02 | 596800 |
| 2023-12-29 | 62.49 | $33.41 | 617548 |
| 2023-12-28 | 64.57 | $33.68 | 634738 |
| 2023-12-27 | 63.37 | $33.40 | 436100 |
| 2023-12-26 | 62.86 | $33.28 | 333000 |
| 2023-12-22 | 61.50 | $32.96 | 308113 |
| 2023-12-21 | 60.59 | $32.75 | 585400 |
| 2023-12-20 | 59.70 | $32.54 | 1.2M |
| 2023-12-19 | 64.76 | $33.30 | 496000 |
| 2023-12-18 | 63.48 | $32.97 | 310927 |
| 2023-12-15 | 65.32 | $33.24 | 1.3M |
| 2023-12-14 | 71.52 | $34.09 | 806400 |
| 2023-12-13 | 66.96 | $32.79 | 744321 |
| 2023-12-12 | 62.54 | $31.78 | 551344 |
| 2023-12-11 | 65.34 | $32.12 | 719809 |
| 2023-12-08 | 62.02 | $31.42 | 562400 |
| 2023-12-07 | 59.10 | $30.87 | 365700 |
| 2023-12-06 | 57.46 | $30.58 | 469500 |
| 2023-12-05 | 59.89 | $30.89 | 568900 |
| 2023-12-04 | 63.88 | $31.37 | 451837 |
| 2023-12-01 | 64.48 | $31.44 | 496442 |
| 2023-11-30 | 60.70 | $30.68 | 680200 |
| 2023-11-29 | 62.62 | $30.91 | 642700 |
| 2023-11-28 | 61.82 | $30.75 | 372230 |
| 2023-11-27 | 63.02 | $30.90 | 422327 |
| 2023-11-24 | 64.04 | $31.03 | 187813 |
| 2023-11-22 | 64.49 | $31.09 | 456600 |
| 2023-11-21 | 63.20 | $30.78 | 509000 |
| 2023-11-20 | 62.62 | $30.64 | 1.2M |
| 2023-11-17 | 64.28 | $30.88 | 543629 |
| 2023-11-16 | 63.98 | $30.80 | 496400 |
| 2023-11-15 | 62.55 | $30.42 | 548102 |
| 2023-11-14 | 60.96 | $30.01 | 567513 |
| 2023-11-13 | 53.10 | $28.30 | 306300 |
| 2023-11-10 | 54.44 | $28.52 | 393800 |
| 2023-11-09 | 52.95 | $28.23 | 428200 |
| 2023-11-08 | 54.71 | $28.53 | 657200 |
| 2023-11-07 | 58.65 | $29.17 | 612836 |
| 2023-11-06 | 63.98 | $29.95 | 662000 |
| 2023-11-03 | 63.37 | $29.80 | 812621 |
| 2023-11-02 | 57.82 | $28.57 | 1.2M |
| 2023-11-01 | 29.78 | $25.16 | 609400 |
| 2023-10-31 | 30.23 | $25.24 | 634229 |
| 2023-10-30 | 30.95 | $25.37 | 519800 |
| 2023-10-27 | 28.33 | $25.16 | 481600 |
| 2023-10-26 | 29.49 | $25.39 | 411200 |
| 2023-10-25 | 26.51 | $25.15 | 506717 |
| 2023-10-24 | 27.24 | $25.31 | 583421 |
| 2023-10-23 | 25.41 | $25.16 | 450000 |
| 2023-10-20 | 26.86 | $25.50 | 424221 |
| 2023-10-19 | 28.22 | $25.80 | 479000 |
| 2023-10-18 | 30.67 | $26.30 | 295207 |
| 2023-10-17 | 34.42 | $26.96 | 482100 |
| 2023-10-16 | 35.87 | $27.19 | 400000 |
| 2023-10-13 | 30.28 | $26.73 | 362600 |
| 2023-10-12 | 31.77 | $26.99 | 381743 |
| 2023-10-11 | 36.55 | $27.72 | 281800 |
| 2023-10-10 | 34.10 | $27.53 | 347300 |
| 2023-10-09 | 31.86 | $27.36 | 339500 |
| 2023-10-06 | 32.48 | $27.46 | 283749 |
| 2023-10-05 | 32.84 | $27.52 | 283203 |
| 2023-10-04 | 32.72 | $27.51 | 337816 |
| 2023-10-03 | 29.89 | $27.27 | 486300 |
| 2023-10-02 | 31.80 | $27.63 | 373000 |
| 2023-09-29 | 36.95 | $28.46 | 544278 |
| 2023-09-28 | 34.27 | $28.24 | 839304 |
| 2023-09-27 | 31.76 | $28.04 | 887213 |
| 2023-09-26 | 32.65 | $28.19 | 556207 |
| 2023-09-25 | 33.91 | $28.40 | 460600 |
| 2023-09-22 | 34.88 | $28.56 | 417112 |
| 2023-09-21 | 37.10 | $28.91 | 443200 |
| 2023-09-20 | 39.06 | $29.20 | 526500 |
| 2023-09-19 | 41.80 | $29.58 | 1.1M |
| 2023-09-18 | 47.37 | $30.25 | 345424 |
| 2023-09-15 | 47.46 | $30.26 | 3.9M |
| 2023-09-14 | 48.96 | $30.43 | 564800 |
| 2023-09-13 | 44.77 | $30.00 | 547817 |
| 2023-09-12 | 45.27 | $30.06 | 529600 |
| 2023-09-11 | 45.34 | $30.07 | 572616 |
| 2023-09-08 | 40.73 | $29.60 | 510000 |
| 2023-09-07 | 39.81 | $29.51 | 491918 |
| 2023-09-06 | 40.75 | $29.65 | 609421 |
| 2023-09-05 | 33.86 | $29.00 | 960800 |
| 2023-09-01 | 41.73 | $30.11 | 355726 |
| 2023-08-31 | 39.19 | $29.90 | 633674 |
| 2023-08-30 | 39.07 | $29.89 | 441300 |
| 2023-08-29 | 39.82 | $29.99 | 437300 |
| 2023-08-28 | 41.32 | $30.19 | 302000 |
| 2023-08-25 | 39.25 | $30.00 | 571102 |
| 2023-08-24 | 39.32 | $30.01 | 651601 |
| 2023-08-23 | 44.88 | $30.75 | 260213 |
| 2023-08-22 | 37.50 | $30.10 | 292038 |
| 2023-08-21 | 37.73 | $30.13 | 489548 |
| 2023-08-18 | 38.01 | $30.17 | 350634 |
| 2023-08-17 | 39.20 | $30.34 | 312000 |
| 2023-08-16 | 41.07 | $30.60 | 314022 |
| 2023-08-15 | 41.80 | $30.70 | 396941 |
| 2023-08-14 | 46.51 | $31.30 | 313139 |
| 2023-08-11 | 49.05 | $31.59 | 319300 |
| 2023-08-10 | 49.49 | $31.64 | 261812 |
| 2023-08-09 | 52.36 | $31.96 | 452100 |
| 2023-08-08 | 51.86 | $31.90 | 442724 |
| 2023-08-07 | 50.97 | $31.79 | 581408 |
| 2023-08-04 | 53.81 | $32.12 | 777900 |
| 2023-08-03 | 57.50 | $32.52 | 699210 |
| 2023-08-02 | 55.31 | $32.22 | 557000 |
| 2023-08-01 | 62.65 | $32.94 | 692603 |
| 2023-07-31 | 64.68 | $33.12 | 545900 |
| 2023-07-28 | 61.80 | $32.68 | 618800 |
| 2023-07-27 | 60.76 | $32.53 | 420300 |
| 2023-07-26 | 65.37 | $32.94 | 461537 |
| 2023-07-25 | 64.69 | $32.83 | 317236 |
| 2023-07-24 | 63.64 | $32.66 | 454200 |
| 2023-07-21 | 62.45 | $32.47 | 286921 |
| 2023-07-20 | 61.50 | $32.32 | 455956 |
| 2023-07-19 | 61.01 | $32.24 | 341007 |
| 2023-07-18 | 60.95 | $32.23 | 487219 |
| 2023-07-17 | 57.20 | $31.63 | 302000 |
| 2023-07-14 | 58.63 | $31.79 | 298400 |
| 2023-07-13 | 58.38 | $31.75 | 352200 |
| 2023-07-12 | 57.79 | $31.65 | 493339 |
| 2023-07-11 | 57.03 | $31.52 | 563600 |
| 2023-07-10 | 52.32 | $30.77 | 443647 |
| 2023-07-07 | 54.20 | $31.02 | 427200 |
| 2023-07-06 | 52.85 | $30.81 | 580947 |
| 2023-07-05 | 51.69 | $30.63 | 638614 |
| 2023-07-03 | 56.86 | $31.33 | 200837 |
| 2023-06-30 | 57.40 | $31.40 | 1.1M |
| 2023-06-29 | 55.79 | $31.12 | 651105 |
| 2023-06-28 | 54.02 | $30.82 | 1.1M |
| 2023-06-27 | 45.77 | $29.62 | 470845 |
| 2023-06-26 | 39.59 | $28.90 | 430000 |
| 2023-06-23 | 34.89 | $28.42 | 496015 |
| 2023-06-22 | 39.10 | $29.12 | 435993 |
| 2023-06-21 | 41.13 | $29.42 | 440100 |
| 2023-06-20 | 47.33 | $30.22 | 448826 |
| 2023-06-16 | 52.60 | $30.78 | 1.6M |
| 2023-06-15 | 53.11 | $30.83 | 456300 |
| 2023-06-14 | 51.43 | $30.64 | 453615 |
| 2023-06-13 | 51.43 | $30.64 | 298600 |
| 2023-06-12 | 50.08 | $30.48 | 465018 |
| 2023-06-09 | 46.25 | $30.05 | 312100 |
| 2023-06-08 | 48.21 | $30.29 | 341500 |
| 2023-06-07 | 49.46 | $30.44 | 331200 |
| 2023-06-06 | 46.58 | $30.11 | 396136 |
| 2023-06-05 | 43.22 | $29.75 | 387109 |
| 2023-06-02 | 44.93 | $29.98 | 407714 |
| 2023-06-01 | 42.59 | $29.73 | 440800 |
| 2023-05-31 | 38.50 | $29.32 | 1.1M |
| 2023-05-30 | 39.28 | $29.44 | 813613 |
| 2023-05-26 | 36.96 | $29.21 | 629405 |
| 2023-05-25 | 34.80 | $29.00 | 333122 |
| 2023-05-24 | 34.86 | $29.01 | 345827 |
| 2023-05-23 | 37.87 | $29.55 | 399900 |
| 2023-05-22 | 40.00 | $29.90 | 276530 |
| 2023-05-19 | 40.43 | $29.97 | 402900 |
| 2023-05-18 | 36.52 | $29.55 | 382000 |
| 2023-05-17 | 35.66 | $29.46 | 437723 |
| 2023-05-16 | 33.28 | $29.21 | 468600 |
| 2023-05-15 | 36.92 | $29.91 | 356200 |
| 2023-05-12 | 34.69 | $29.68 | 468800 |
| 2023-05-11 | 36.45 | $30.01 | 376700 |
| 2023-05-10 | 38.70 | $30.41 | 459400 |
| 2023-05-09 | 36.94 | $30.22 | 588900 |
| 2023-05-08 | 34.59 | $29.97 | 453225 |
| 2023-05-05 | 34.41 | $29.95 | 594800 |
| 2023-05-04 | 34.05 | $29.91 | 1.9M |
| 2023-05-03 | 39.20 | $30.93 | 542600 |
| 2023-05-02 | 37.97 | $30.79 | 371304 |
| 2023-05-01 | 40.87 | $31.31 | 374443 |
| 2023-04-28 | 41.16 | $31.36 | 394028 |
| 2023-04-27 | 39.30 | $31.13 | 285400 |
| 2023-04-26 | 36.73 | $30.82 | 477301 |
| 2023-04-25 | 40.39 | $31.52 | 270923 |
| 2023-04-24 | 42.22 | $31.84 | 306226 |
| 2023-04-21 | 44.55 | $32.23 | 232200 |
| 2023-04-20 | 45.72 | $32.42 | 264837 |
| 2023-04-19 | 49.48 | $33.00 | 368000 |
| 2023-04-18 | 46.76 | $32.62 | 289418 |
| 2023-04-17 | 47.01 | $32.66 | 502431 |
| 2023-04-14 | 44.43 | $32.30 | 442100 |
| 2023-04-13 | 50.17 | $33.19 | 425100 |
| 2023-04-12 | 47.79 | $32.86 | 586800 |
| 2023-04-11 | 50.64 | $33.27 | 314000 |
| 2023-04-10 | 49.17 | $33.06 | 359000 |
| 2023-04-06 | 48.47 | $32.96 | 269400 |
| 2023-04-05 | 50.30 | $33.24 | 366600 |
| 2023-04-04 | 48.45 | $32.96 | 778442 |
| 2023-04-03 | 49.64 | $33.15 | 373200 |
| 2023-03-31 | 50.33 | $33.26 | 579300 |
| 2023-03-30 | 46.66 | $32.68 | 315439 |
| 2023-03-29 | 46.40 | $32.64 | 335400 |
| 2023-03-28 | 43.39 | $32.18 | 359100 |
| 2023-03-27 | 43.90 | $32.28 | 392700 |
| 2023-03-24 | 42.56 | $32.07 | 399300 |
| 2023-03-23 | 37.56 | $31.33 | 742400 |
| 2023-03-22 | 39.83 | $31.84 | 711613 |
| 2023-03-21 | 42.97 | $32.49 | 489837 |
| 2023-03-20 | 43.53 | $32.60 | 403600 |
| 2023-03-17 | 37.56 | $31.74 | 1.1M |
| 2023-03-16 | 41.64 | $32.58 | 429326 |
| 2023-03-15 | 41.75 | $32.60 | 391835 |
| 2023-03-14 | 43.26 | $32.90 | 602600 |
| 2023-03-13 | 41.37 | $32.62 | 361400 |
| 2023-03-10 | 39.53 | $32.35 | 655000 |
| 2023-03-09 | 41.94 | $32.87 | 439204 |
| 2023-03-08 | 43.65 | $33.22 | 526703 |
| 2023-03-07 | 38.26 | $32.43 | 290000 |
| 2023-03-06 | 41.05 | $33.02 | 372737 |
| 2023-03-03 | 45.41 | $33.84 | 264118 |
| 2023-03-02 | 45.34 | $33.83 | 343404 |
| 2023-03-01 | 45.67 | $33.89 | 383828 |
| 2023-02-28 | 43.71 | $33.58 | 518000 |
| 2023-02-27 | 44.54 | $33.75 | 273555 |
| 2023-02-24 | 45.67 | $33.98 | 226300 |
| 2023-02-23 | 47.34 | $34.32 | 282200 |
| 2023-02-22 | 45.90 | $34.06 | 348000 |
| 2023-02-21 | 43.82 | $33.69 | 407419 |
| 2023-02-17 | 48.09 | $34.59 | 428400 |
| 2023-02-16 | 47.77 | $34.53 | 367100 |
| 2023-02-15 | 48.83 | $34.75 | 338300 |
| 2023-02-14 | 49.25 | $34.84 | 318921 |
| 2023-02-13 | 52.98 | $35.61 | 328300 |
| 2023-02-10 | 52.36 | $35.47 | 275100 |
| 2023-02-09 | 49.15 | $34.77 | 352303 |
| 2023-02-08 | 53.08 | $35.58 | 372500 |
| 2023-02-07 | 52.18 | $35.38 | 482900 |
| 2023-02-06 | 50.38 | $34.98 | 575800 |
| 2023-02-03 | 55.43 | $36.00 | 671900 |
| 2023-02-02 | 62.89 | $37.27 | 860215 |
| 2023-02-01 | 61.46 | $36.90 | 724600 |
| 2023-01-31 | 59.40 | $36.39 | 390700 |
| 2023-01-30 | 54.97 | $35.40 | 557100 |
| 2023-01-27 | 57.44 | $35.81 | 522740 |
| 2023-01-26 | 56.35 | $35.57 | 236700 |
| 2023-01-25 | 53.47 | $34.96 | 275840 |
| 2023-01-24 | 51.64 | $34.59 | 382909 |
| 2023-01-23 | 54.63 | $35.13 | 393041 |
| 2023-01-20 | 53.30 | $34.85 | 356540 |
| 2023-01-19 | 48.98 | $34.00 | 234238 |
| 2023-01-18 | 49.13 | $34.03 | 304306 |
| 2023-01-17 | 51.04 | $34.41 | 305539 |
| 2023-01-13 | 53.92 | $34.96 | 345700 |
| 2023-01-12 | 55.71 | $35.29 | 278141 |
| 2023-01-11 | 54.40 | $34.99 | 284011 |
| 2023-01-10 | 49.07 | $33.87 | 396000 |
| 2023-01-09 | 50.06 | $34.07 | 198600 |
| 2023-01-06 | 52.01 | $34.46 | 356100 |
| 2023-01-05 | 45.55 | $33.21 | 325835 |
| 2023-01-04 | 48.16 | $33.74 | 314800 |
| 2023-01-03 | 45.06 | $33.19 | 380639 |
| 2022-12-30 | 43.72 | $32.96 | 413700 |
| 2022-12-29 | 45.84 | $33.42 | 283800 |
| 2022-12-28 | 40.20 | $32.48 | 352539 |
| 2022-12-27 | 46.80 | $33.82 | 328400 |
| 2022-12-23 | 46.05 | $33.70 | 218231 |
| 2022-12-22 | 44.55 | $33.46 | 233400 |
| 2022-12-21 | 45.86 | $33.72 | 465400 |
| 2022-12-20 | 44.43 | $33.48 | 357100 |
| 2022-12-19 | 43.43 | $33.31 | 307600 |
| 2022-12-16 | 44.55 | $33.56 | 900344 |
| 2022-12-15 | 46.24 | $33.93 | 366618 |
| 2022-12-14 | 54.12 | $35.43 | 479100 |
| 2022-12-13 | 53.92 | $35.39 | 462800 |
| 2022-12-12 | 52.19 | $35.04 | 294700 |
| 2022-12-09 | 50.22 | $34.65 | 250411 |
| 2022-12-08 | 52.00 | $34.99 | 287900 |
| 2022-12-07 | 50.23 | $34.63 | 283508 |
| 2022-12-06 | 47.74 | $34.14 | 522400 |
| 2022-12-05 | 53.15 | $35.19 | 344800 |
| 2022-12-02 | 56.15 | $35.71 | 464200 |
| 2022-12-01 | 56.91 | $35.84 | 330915 |
| 2022-11-30 | 57.14 | $35.88 | 616600 |
| 2022-11-29 | 55.15 | $35.41 | 296400 |
| 2022-11-28 | 52.70 | $34.86 | 429914 |
| 2022-11-25 | 60.12 | $36.17 | 206849 |
| 2022-11-23 | 58.33 | $35.75 | 328900 |
| 2022-11-22 | 60.35 | $36.08 | 414929 |
| 2022-11-21 | 58.79 | $35.70 | 367034 |
| 2022-11-18 | 58.01 | $35.51 | 438500 |
| 2022-11-17 | 56.77 | $35.21 | 407015 |
| 2022-11-16 | 57.09 | $35.27 | 278011 |
| 2022-11-15 | 59.36 | $35.70 | 384200 |
| 2022-11-14 | 58.34 | $35.42 | 363130 |
| 2022-11-11 | 59.51 | $35.65 | 425305 |
| 2022-11-10 | 59.91 | $35.73 | 704309 |
| 2022-11-09 | 52.57 | $33.78 | 405600 |
| 2022-11-08 | 55.33 | $34.34 | 673636 |
| 2022-11-07 | 54.44 | $34.12 | 480900 |
| 2022-11-04 | 48.97 | $32.88 | 545900 |
| 2022-11-03 | 42.23 | $31.61 | 707100 |
| 2022-11-02 | 43.65 | $31.94 | 830723 |
| 2022-11-01 | 50.63 | $33.36 | 611221 |
| 2022-10-31 | 52.54 | $33.70 | 564005 |
| 2022-10-28 | 54.92 | $34.11 | 428100 |
| 2022-10-27 | 52.74 | $33.67 | 591317 |
| 2022-10-26 | 52.64 | $33.65 | 352400 |
| 2022-10-25 | 52.75 | $33.67 | 493600 |
| 2022-10-24 | 48.41 | $32.78 | 306400 |
| 2022-10-21 | 48.69 | $32.84 | 559404 |
| 2022-10-20 | 44.14 | $31.97 | 715211 |
| 2022-10-19 | 45.92 | $32.37 | 398723 |
| 2022-10-18 | 48.62 | $32.95 | 652700 |
| 2022-10-17 | 46.78 | $32.59 | 706400 |
| 2022-10-14 | 45.43 | $32.33 | 820600 |
| 2022-10-13 | 51.09 | $33.53 | 682600 |
| 2022-10-12 | 45.56 | $32.50 | 507400 |
| 2022-10-11 | 44.70 | $32.35 | 532614 |
| 2022-10-10 | 41.08 | $31.74 | 281138 |
| 2022-10-07 | 39.48 | $31.48 | 693621 |
| 2022-10-06 | 40.04 | $31.62 | 666113 |
| 2022-10-05 | 41.67 | $32.03 | 612704 |
| 2022-10-04 | 40.43 | $31.81 | 465100 |
| 2022-10-03 | 34.48 | $30.82 | 565525 |
| 2022-09-30 | 28.66 | $29.97 | 1.3M |
| 2022-09-29 | 27.29 | $29.78 | 1.1M |
| 2022-09-28 | 29.84 | $30.67 | 697500 |
| 2022-09-27 | 28.70 | $30.51 | 738400 |
| 2022-09-26 | 28.56 | $30.49 | 751600 |
| 2022-09-23 | 31.38 | $31.47 | 654200 |
| 2022-09-22 | 32.18 | $31.73 | 609747 |
| 2022-09-21 | 32.22 | $31.74 | 508000 |
| 2022-09-20 | 33.19 | $32.07 | 689700 |
| 2022-09-19 | 38.08 | $33.55 | 463300 |
| 2022-09-16 | 33.14 | $32.77 | 1.3M |
| 2022-09-15 | 34.10 | $33.06 | 498648 |
| 2022-09-14 | 39.81 | $34.57 | 669600 |
| 2022-09-13 | 40.93 | $34.83 | 527800 |
| 2022-09-12 | 47.75 | $36.22 | 516222 |
| 2022-09-09 | 45.52 | $35.86 | 731823 |
| 2022-09-08 | 39.58 | $34.99 | 897874 |
| 2022-09-07 | 40.55 | $35.19 | 517986 |
| 2022-09-06 | 40.13 | $35.13 | 344400 |
| 2022-09-02 | 40.07 | $35.12 | 435319 |
| 2022-09-01 | 42.11 | $35.58 | 349705 |
| 2022-08-31 | 41.74 | $35.52 | 742800 |
| 2022-08-30 | 42.90 | $35.79 | 370500 |
| 2022-08-29 | 45.07 | $36.28 | 359814 |
| 2022-08-26 | 46.86 | $36.67 | 233913 |
| 2022-08-25 | 53.30 | $37.92 | 240720 |
| 2022-08-24 | 48.81 | $37.08 | 369448 |
| 2022-08-23 | 46.60 | $36.70 | 251611 |
| 2022-08-22 | 45.84 | $36.57 | 363900 |
| 2022-08-19 | 52.06 | $37.72 | 335419 |
| 2022-08-18 | 53.99 | $38.04 | 222311 |
| 2022-08-17 | 52.63 | $37.78 | 261812 |
| 2022-08-16 | 53.15 | $37.87 | 295800 |
| 2022-08-15 | 53.65 | $37.96 | 346935 |
| 2022-08-12 | 52.76 | $37.77 | 309200 |
| 2022-08-11 | 51.01 | $37.40 | 504200 |
| 2022-08-10 | 48.83 | $36.95 | 424124 |
| 2022-08-09 | 43.40 | $35.93 | 813134 |
| 2022-08-08 | 44.91 | $36.27 | 418806 |
| 2022-08-05 | 45.80 | $36.47 | 383700 |
| 2022-08-04 | 44.39 | $36.20 | 751800 |
| 2022-08-03 | 51.80 | $37.76 | 527456 |
| 2022-08-02 | 51.86 | $37.77 | 677543 |
| 2022-08-01 | 54.49 | $38.27 | 395900 |
| 2022-07-29 | 52.09 | $37.75 | 517407 |
| 2022-07-28 | 50.70 | $37.46 | 332300 |
| 2022-07-27 | 46.73 | $36.67 | 575000 |
| 2022-07-26 | 45.25 | $36.39 | 465567 |
| 2022-07-25 | 46.25 | $36.62 | 632542 |
| 2022-07-22 | 45.95 | $36.56 | 560721 |
| 2022-07-21 | 48.33 | $37.12 | 603827 |
| 2022-07-20 | 43.79 | $36.20 | 986400 |
| 2022-07-19 | 39.58 | $35.43 | 1.7M |
| 2022-07-18 | 33.28 | $34.41 | 389600 |
| 2022-07-15 | 33.40 | $34.45 | 653736 |
| 2022-07-14 | 32.97 | $34.38 | 480600 |
| 2022-07-13 | 37.91 | $35.85 | 909500 |
| 2022-07-12 | 37.54 | $35.79 | 588100 |
| 2022-07-11 | 40.91 | $36.68 | 366747 |
| 2022-07-08 | 44.44 | $37.51 | 440500 |
| 2022-07-07 | 43.55 | $37.35 | 680300 |
| 2022-07-06 | 43.71 | $37.39 | 685539 |
| 2022-07-05 | 44.90 | $37.68 | 541935 |
| 2022-07-01 | 45.38 | $37.80 | 482800 |
| 2022-06-30 | 43.35 | $37.38 | 406930 |
| 2022-06-29 | 42.53 | $37.21 | 399524 |
| 2022-06-28 | 42.60 | $37.23 | 766900 |
| 2022-06-27 | 44.99 | $37.92 | 571221 |
| 2022-06-24 | 46.76 | $38.41 | 721500 |
| 2022-06-23 | 40.60 | $37.05 | 432000 |
| 2022-06-22 | 38.67 | $36.66 | 669046 |
| 2022-06-21 | 39.42 | $36.90 | 642446 |
| 2022-06-17 | 35.72 | $36.15 | 1.1M |
| 2022-06-16 | 35.92 | $36.22 | 639600 |
| 2022-06-15 | 39.51 | $37.45 | 639400 |
| 2022-06-14 | 39.04 | $37.35 | 687404 |
| 2022-06-13 | 37.27 | $36.97 | 556300 |
| 2022-06-10 | 43.17 | $38.86 | 514800 |
| 2022-06-09 | 46.46 | $39.75 | 565300 |
| 2022-06-08 | 49.05 | $40.40 | 352619 |
| 2022-06-07 | 53.21 | $41.36 | 505300 |
| 2022-06-06 | 53.17 | $41.35 | 666723 |
| 2022-06-03 | 51.63 | $40.95 | 551305 |
| 2022-06-02 | 54.49 | $41.62 | 384400 |
| 2022-06-01 | 53.35 | $41.31 | 461600 |
| 2022-05-31 | 53.03 | $41.22 | 927439 |
| 2022-05-27 | 55.38 | $41.80 | 311714 |
| 2022-05-26 | 51.62 | $40.73 | 393300 |
| 2022-05-25 | 49.90 | $40.27 | 366004 |
| 2022-05-24 | 47.98 | $39.77 | 542900 |
| 2022-05-23 | 46.14 | $39.30 | 413500 |
| 2022-05-20 | 43.31 | $38.60 | 699913 |
| 2022-05-19 | 41.77 | $38.23 | 778338 |
| 2022-05-18 | 40.36 | $37.89 | 855529 |
| 2022-05-17 | 42.76 | $38.72 | 600651 |
| 2022-05-16 | 37.38 | $37.46 | 551300 |
| 2022-05-13 | 37.91 | $37.66 | 770721 |
| 2022-05-12 | 31.24 | $36.24 | 878000 |
| 2022-05-11 | 32.45 | $36.76 | 580300 |
| 2022-05-10 | 33.20 | $37.08 | 792138 |
| 2022-05-09 | 34.87 | $37.77 | 629500 |
| 2022-05-06 | 38.09 | $39.00 | 967900 |
| 2022-05-05 | 40.22 | $39.74 | 812888 |
| 2022-05-04 | 50.59 | $42.60 | 610217 |
| 2022-05-03 | 50.12 | $42.49 | 606443 |
| 2022-05-02 | 46.04 | $41.57 | 828300 |
| 2022-04-29 | 53.39 | $43.20 | 780043 |
| 2022-04-28 | 60.80 | $44.51 | 548992 |
| 2022-04-27 | 56.90 | $43.61 | 543800 |
| 2022-04-26 | 57.26 | $43.67 | 570921 |
| 2022-04-25 | 60.80 | $44.25 | 631528 |
| 2022-04-22 | 60.24 | $44.11 | 489953 |
| 2022-04-21 | 65.07 | $44.87 | 931936 |
| 2022-04-20 | 69.01 | $45.44 | 416448 |
| 2022-04-19 | 67.61 | $45.01 | 630549 |
| 2022-04-18 | 64.15 | $44.05 | 454400 |
| 2022-04-14 | 68.03 | $44.59 | 453645 |
| 2022-04-13 | 64.98 | $43.77 | 437341 |
| 2022-04-12 | 64.62 | $43.68 | 532700 |
| 2022-04-11 | 63.42 | $43.37 | 423011 |
| 2022-04-08 | 62.80 | $43.21 | 487830 |
| 2022-04-07 | 59.32 | $42.36 | 661715 |
| 2022-04-06 | 57.36 | $41.92 | 541342 |
| 2022-04-05 | 55.74 | $41.57 | 416412 |
| 2022-04-04 | 59.34 | $42.16 | 420547 |
| 2022-04-01 | 57.85 | $41.82 | 573832 |
| 2022-03-31 | 54.60 | $41.12 | 558500 |
| 2022-03-30 | 58.06 | $41.69 | 770300 |
| 2022-03-29 | 60.30 | $42.04 | 653000 |
| 2022-03-28 | 56.68 | $41.24 | 237809 |
| 2022-03-25 | 56.68 | $41.24 | 342100 |
| 2022-03-24 | 55.35 | $40.95 | 550824 |
| 2022-03-23 | 55.63 | $41.00 | 560233 |
| 2022-03-22 | 55.63 | $41.00 | 838100 |
| 2022-03-21 | 57.74 | $41.40 | 636700 |
| 2022-03-18 | 56.49 | $41.08 | 1.2M |
| 2022-03-17 | 59.91 | $41.73 | 463002 |
| 2022-03-16 | 57.42 | $41.07 | 721600 |
| 2022-03-15 | 60.33 | $41.61 | 491017 |
| 2022-03-14 | 64.11 | $42.27 | 578104 |
| 2022-03-11 | 65.95 | $42.58 | 1.1M |
| 2022-03-10 | 65.53 | $42.44 | 754100 |
| 2022-03-09 | 61.99 | $41.34 | 655100 |
| 2022-03-08 | 59.96 | $40.77 | 601405 |
| 2022-03-07 | 64.00 | $41.48 | 802401 |
| 2022-03-04 | 60.12 | $40.40 | 348700 |
| 2022-03-03 | 57.59 | $39.77 | 348800 |
| 2022-03-02 | 57.05 | $39.64 | 553700 |
| 2022-03-01 | 55.49 | $39.26 | 538330 |
| 2022-02-28 | 57.80 | $39.70 | 1.1M |
| 2022-02-25 | 56.55 | $39.38 | 658343 |
| 2022-02-24 | 48.51 | $37.60 | 527545 |
| 2022-02-23 | 45.27 | $37.00 | 458500 |
| 2022-02-22 | 51.54 | $38.22 | 314500 |
| 2022-02-18 | 53.38 | $38.54 | 530646 |
| 2022-02-17 | 53.73 | $38.60 | 548809 |
| 2022-02-16 | 53.11 | $38.47 | 386745 |
| 2022-02-15 | 50.19 | $37.87 | 314600 |
| 2022-02-14 | 46.55 | $37.18 | 565600 |
| 2022-02-11 | 47.95 | $37.47 | 410730 |
| 2022-02-10 | 49.41 | $37.77 | 378929 |
| 2022-02-09 | 54.55 | $38.75 | 477200 |
| 2022-02-08 | 52.79 | $38.38 | 565203 |
| 2022-02-07 | 48.87 | $37.61 | 541400 |
| 2022-02-04 | 46.79 | $37.23 | 526900 |
| 2022-02-03 | 46.30 | $37.14 | 1.4M |
| 2022-02-02 | 42.08 | $36.39 | 954046 |
| 2022-02-01 | 40.91 | $36.19 | 541900 |
| 2022-01-31 | 42.34 | $36.54 | 874122 |
| 2022-01-28 | 40.82 | $36.27 | 899901 |
| 2022-01-27 | 34.85 | $35.28 | 366600 |
| 2022-01-26 | 35.61 | $35.50 | 504500 |
| 2022-01-25 | 37.11 | $35.93 | 483200 |
| 2022-01-24 | 39.69 | $36.63 | 958936 |
| 2022-01-21 | 37.01 | $36.18 | 939811 |
| 2022-01-20 | 38.16 | $36.50 | 865913 |
| 2022-01-19 | 42.19 | $37.54 | 566400 |
| 2022-01-18 | 44.32 | $38.04 | 476477 |
| 2022-01-14 | 50.44 | $39.30 | 565000 |
| 2022-01-13 | 58.12 | $40.57 | 440312 |
| 2022-01-12 | 55.64 | $40.08 | 365603 |
| 2022-01-11 | 55.02 | $39.96 | 683900 |
| 2022-01-10 | 49.19 | $38.92 | 363317 |
| 2022-01-07 | 48.95 | $38.88 | 515700 |
| 2022-01-06 | 49.85 | $39.04 | 302700 |
| 2022-01-05 | 51.66 | $39.36 | 428003 |
| 2022-01-04 | 57.14 | $40.25 | 314600 |
| 2022-01-03 | 55.10 | $39.85 | 717900 |
| 2021-12-31 | 58.46 | $40.36 | 241902 |
| 2021-12-30 | 58.66 | $40.39 | 265944 |
| 2021-12-29 | 58.44 | $40.34 | 328289 |
| 2021-12-28 | 56.03 | $39.81 | 304000 |
| 2021-12-27 | 54.07 | $39.40 | 413646 |
| 2021-12-23 | 50.67 | $38.73 | 369500 |
| 2021-12-22 | 52.32 | $39.03 | 383301 |
| 2021-12-21 | 50.05 | $38.59 | 417543 |
| 2021-12-20 | 48.08 | $38.22 | 471227 |
| 2021-12-17 | 53.44 | $39.21 | 1.7M |
| 2021-12-16 | 53.24 | $39.17 | 632046 |
| 2021-12-15 | 53.14 | $39.15 | 659314 |
| 2021-12-14 | 51.54 | $38.81 | 471400 |
| 2021-12-13 | 57.23 | $39.85 | 791812 |
| 2021-12-10 | 53.43 | $39.04 | 351800 |
| 2021-12-09 | 52.13 | $38.78 | 304000 |
| 2021-12-08 | 54.46 | $39.20 | 261000 |
| 2021-12-07 | 54.27 | $39.16 | 374927 |
| 2021-12-06 | 51.67 | $38.60 | 479713 |
| 2021-12-03 | 47.67 | $37.81 | 389600 |
| 2021-12-02 | 46.44 | $37.58 | 927149 |
| 2021-12-01 | 42.67 | $36.90 | 667811 |
| 2021-11-30 | 46.67 | $37.77 | 772614 |
| 2021-11-29 | 50.43 | $38.50 | 608300 |
| 2021-11-26 | 50.17 | $38.45 | 291900 |
| 2021-11-24 | 55.50 | $39.41 | 268600 |
| 2021-11-23 | 54.84 | $39.27 | 292723 |
| 2021-11-22 | 58.39 | $39.87 | 395800 |
| 2021-11-19 | 59.12 | $39.99 | 1.0M |
| 2021-11-18 | 62.97 | $40.61 | 600414 |
| 2021-11-17 | 64.19 | $40.80 | 837223 |
| 2021-11-16 | 61.75 | $40.14 | 819100 |
| 2021-11-15 | 57.59 | $39.14 | 438900 |
| 2021-11-12 | 53.18 | $38.23 | 271830 |
| 2021-11-11 | 52.72 | $38.14 | 415200 |
| 2021-11-10 | 54.30 | $38.42 | 294500 |
| 2021-11-09 | 58.98 | $39.20 | 236548 |
| 2021-11-08 | 60.84 | $39.49 | 400109 |
| 2021-11-05 | 58.44 | $38.93 | 548012 |
| 2021-11-04 | 60.78 | $39.30 | 672300 |
| 2021-11-03 | 61.41 | $39.40 | 773631 |
| 2021-11-02 | 53.48 | $37.67 | 283300 |
| 2021-11-01 | 55.48 | $37.99 | 376900 |
| 2021-10-29 | 51.96 | $37.33 | 491818 |
| 2021-10-28 | 55.30 | $37.86 | 302100 |
| 2021-10-27 | 53.03 | $37.44 | 285943 |
| 2021-10-26 | 58.62 | $38.27 | 483040 |
| 2021-10-25 | 63.36 | $38.89 | 537932 |
| 2021-10-22 | 60.79 | $38.36 | 526120 |
| 2021-10-21 | 53.45 | $37.11 | 240611 |
| 2021-10-20 | 52.51 | $36.97 | 309116 |
| 2021-10-19 | 50.18 | $36.63 | 309616 |
| 2021-10-18 | 53.32 | $37.06 | 220600 |
| 2021-10-15 | 54.15 | $37.17 | 390142 |
| 2021-10-14 | 57.95 | $37.66 | 332320 |
| 2021-10-13 | 54.62 | $37.12 | 244800 |
| 2021-10-12 | 52.50 | $36.80 | 317212 |
| 2021-10-11 | 52.50 | $36.80 | 349100 |
| 2021-10-08 | 47.90 | $36.13 | 378100 |
| 2021-10-07 | 46.73 | $35.97 | 464734 |
| 2021-10-06 | 41.25 | $35.27 | 671938 |
| 2021-10-05 | 39.47 | $35.06 | 716700 |
| 2021-10-04 | 40.47 | $35.24 | 446700 |
| 2021-10-01 | 41.02 | $35.34 | 710032 |
| 2021-09-30 | 42.88 | $35.68 | 778800 |
| 2021-09-29 | 46.49 | $36.29 | 454000 |
| 2021-09-28 | 43.46 | $35.88 | 418300 |
| 2021-09-27 | 47.80 | $36.57 | 351200 |
| 2021-09-24 | 50.07 | $36.90 | 489134 |
| 2021-09-23 | 52.36 | $37.22 | 476707 |
| 2021-09-22 | 50.48 | $36.94 | 813800 |
| 2021-09-21 | 47.96 | $36.58 | 1.4M |
| 2021-09-20 | 49.35 | $36.79 | 881714 |
| 2021-09-17 | 52.96 | $37.31 | 1.6M |
| 2021-09-16 | 51.27 | $37.05 | 465617 |
| 2021-09-15 | 50.42 | $36.92 | 696100 |
| 2021-09-14 | 47.62 | $36.50 | 340200 |
| 2021-09-13 | 49.13 | $36.74 | 378400 |
| 2021-09-10 | 48.02 | $36.57 | 432000 |
| 2021-09-09 | 49.16 | $36.76 | 390742 |
| 2021-09-08 | 51.98 | $37.22 | 555540 |
| 2021-09-07 | 54.97 | $37.68 | 766700 |
| 2021-09-03 | 59.43 | $38.31 | 651400 |
| 2021-09-02 | 58.57 | $38.14 | 834700 |
| 2021-09-01 | 55.45 | $37.55 | 980717 |
| 2021-08-31 | 50.87 | $36.78 | 1.2M |
| 2021-08-30 | 50.61 | $36.74 | 489733 |
| 2021-08-27 | 46.81 | $36.15 | 609318 |
| 2021-08-26 | 39.70 | $35.20 | 582446 |
| 2021-08-25 | 42.48 | $35.69 | 482200 |
| 2021-08-24 | 46.46 | $36.32 | 332100 |
| 2021-08-23 | 48.30 | $36.59 | 559200 |
| 2021-08-20 | 49.33 | $36.74 | 304202 |
| 2021-08-19 | 46.89 | $36.40 | 292047 |
| 2021-08-18 | 47.92 | $36.56 | 475600 |
| 2021-08-17 | 49.81 | $36.85 | 268500 |
| 2021-08-16 | 50.46 | $36.95 | 309733 |
| 2021-08-13 | 49.52 | $36.80 | 322504 |
| 2021-08-12 | 50.31 | $36.93 | 273800 |
| 2021-08-11 | 53.67 | $37.47 | 598915 |
| 2021-08-10 | 51.26 | $37.05 | 384031 |
| 2021-08-09 | 51.21 | $37.04 | 738000 |
| 2021-08-06 | 50.65 | $36.94 | 474300 |
| 2021-08-05 | 51.04 | $37.01 | 1.2M |
| 2021-08-04 | 42.74 | $35.60 | 685715 |
| 2021-08-03 | 50.32 | $36.92 | 524000 |
| 2021-08-02 | 53.18 | $37.34 | 494700 |
| 2021-07-30 | 55.83 | $37.71 | 570100 |
| 2021-07-29 | 56.48 | $37.80 | 272518 |
| 2021-07-28 | 53.69 | $37.31 | 414600 |
| 2021-07-27 | 55.91 | $37.63 | 503800 |
| 2021-07-26 | 53.45 | $37.20 | 375800 |
| 2021-07-23 | 52.45 | $37.03 | 536300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.33
2026-07-20
Close Price
$21.26
Vol: 1.9M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -70.33 | $21.26 | 1.9M |
| 2026-07-17 | -40.66 | $21.80 | 2.5M |
| 2026-07-16 | -19.89 | $22.15 | 3.3M |
| 2026-07-15 | -23.97 | $21.81 | 2.9M |
| 2026-07-14 | -32.89 | $21.72 | 1.3M |
| 2026-07-13 | -50.66 | $21.45 | 1.8M |
| 2026-07-10 | -52.78 | $21.27 | 1.4M |
| 2026-07-09 | -73.33 | $20.90 | 2.0M |
| 2026-07-08 | -68.89 | $20.98 | 2.4M |
| 2026-07-07 | -21.67 | $21.83 | 2.2M |
| 2026-07-06 | -34.44 | $21.60 | 1.5M |
| 2026-07-02 | -40.56 | $21.49 | 1.8M |
| 2026-07-01 | -51.67 | $21.29 | 2.3M |
| 2026-06-30 | -52.22 | $21.28 | 3.2M |
| 2026-06-29 | -31.11 | $21.66 | 3.3M |
| 2026-06-26 | -17.22 | $21.91 | 3.8M |
| 2026-06-25 | -18.89 | $21.88 | 2.4M |
| 2026-06-24 | -30.00 | $21.68 | 3.0M |
| 2026-06-23 | -55.56 | $21.17 | 2.8M |
| 2026-06-22 | -66.16 | $20.91 | 3.3M |
| 2026-06-18 | -55.61 | $20.98 | 3.7M |
| 2026-06-17 | -66.82 | $20.73 | 2.7M |
| 2026-06-16 | -33.83 | $21.32 | 2.7M |
| 2026-06-15 | -25.56 | $21.54 | 2.6M |
| 2026-06-12 | 0.00 | $21.92 | 2.8M |
| 2026-06-11 | -29.73 | $20.86 | 2.6M |
| 2026-06-10 | -38.92 | $20.69 | 2.2M |
| 2026-06-09 | -23.24 | $20.98 | 2.4M |
| 2026-06-08 | -34.05 | $20.78 | 2.0M |
| 2026-06-05 | -23.78 | $20.97 | 2.3M |
| 2026-06-04 | -24.35 | $21.02 | 2.5M |
| 2026-06-03 | -29.02 | $20.93 | 2.1M |
| 2026-06-02 | -30.57 | $20.90 | 2.2M |
| 2026-06-01 | -49.22 | $20.54 | 2.7M |
| 2026-05-29 | -31.09 | $20.89 | 5.2M |
| 2026-05-28 | -19.69 | $21.11 | 2.9M |
| 2026-05-27 | -41.95 | $20.75 | 2.1M |
| 2026-05-26 | -54.11 | $20.51 | 2.2M |
| 2026-05-22 | -61.35 | $20.36 | 2.5M |
| 2026-05-21 | -59.90 | $20.39 | 2.9M |
| 2026-05-20 | -67.63 | $20.23 | 3.3M |
| 2026-05-19 | -80.19 | $19.97 | 3.3M |
| 2026-05-18 | -92.61 | $19.85 | 2.1M |
| 2026-05-15 | -94.09 | $19.82 | 3.5M |
| 2026-05-14 | -76.26 | $20.22 | 2.6M |
| 2026-05-13 | -86.36 | $20.02 | 3.6M |
| 2026-05-12 | -89.10 | $20.34 | 2.9M |
| 2026-05-11 | -99.30 | $20.31 | 2.2M |
| 2026-05-08 | -92.25 | $20.42 | 3.0M |
| 2026-05-07 | -99.25 | $20.41 | 3.9M |
| 2026-05-06 | -42.19 | $21.19 | 2.2M |
| 2026-05-05 | -80.47 | $20.70 | 1.9M |
| 2026-05-04 | -87.50 | $20.61 | 2.5M |
| 2026-05-01 | -66.10 | $20.95 | 1.9M |
| 2026-04-30 | -44.07 | $21.21 | 2.9M |
| 2026-04-29 | -43.22 | $21.22 | 2.0M |
| 2026-04-28 | -21.67 | $21.47 | 2.0M |
| 2026-04-27 | -26.32 | $21.38 | 2.0M |
| 2026-04-24 | -21.98 | $21.33 | 1.7M |
| 2026-04-23 | -23.63 | $21.30 | 2.3M |
| 2026-04-22 | -42.86 | $20.95 | 1.7M |
| 2026-04-21 | -29.12 | $21.20 | 2.0M |
| 2026-04-20 | -12.17 | $21.41 | 1.6M |
| 2026-04-17 | -14.88 | $21.32 | 2.3M |
| 2026-04-16 | -28.37 | $21.03 | 2.0M |
| 2026-04-15 | -38.14 | $20.82 | 2.3M |
| 2026-04-14 | -16.28 | $21.29 | 1.6M |
| 2026-04-13 | -8.37 | $21.46 | 1.9M |
| 2026-04-10 | -20.47 | $21.20 | 1.8M |
| 2026-04-09 | -10.58 | $21.35 | 2.0M |
| 2026-04-08 | -14.42 | $21.27 | 2.8M |
| 2026-04-07 | -15.88 | $20.92 | 1.9M |
| 2026-04-06 | -32.29 | $20.79 | 2.2M |
| 2026-04-02 | -30.30 | $21.10 | 1.7M |
| 2026-04-01 | -51.25 | $20.86 | 2.1M |
| 2026-03-31 | -61.82 | $20.62 | 2.5M |
| 2026-03-30 | -62.50 | $20.60 | 2.3M |
| 2026-03-27 | -72.30 | $20.31 | 1.9M |
| 2026-03-26 | -77.70 | $20.15 | 2.0M |
| 2026-03-25 | -78.38 | $20.13 | 2.4M |
| 2026-03-24 | -74.32 | $20.25 | 2.1M |
| 2026-03-23 | -80.07 | $20.08 | 2.8M |
| 2026-03-20 | -99.68 | $19.50 | 6.0M |
| 2026-03-19 | -89.41 | $19.90 | 3.3M |
| 2026-03-18 | -94.29 | $20.22 | 2.8M |
| 2026-03-17 | -90.72 | $20.37 | 3.7M |
| 2026-03-16 | -92.57 | $20.30 | 4.7M |
| 2026-03-13 | -95.76 | $20.18 | 3.9M |
| 2026-03-12 | -98.94 | $20.06 | 4.1M |
| 2026-03-11 | -96.63 | $20.64 | 3.6M |
| 2026-03-10 | -96.81 | $20.76 | 3.0M |
| 2026-03-09 | -85.94 | $21.10 | 4.1M |
| 2026-03-06 | -73.68 | $21.55 | 3.3M |
| 2026-03-05 | -61.51 | $21.92 | 2.9M |
| 2026-03-04 | -47.37 | $22.35 | 3.8M |
| 2026-03-03 | -67.11 | $21.75 | 3.5M |
| 2026-03-02 | -70.72 | $21.64 | 3.7M |
| 2026-02-27 | -75.66 | $21.49 | 4.3M |
| 2026-02-26 | -74.67 | $21.52 | 4.0M |
| 2026-02-25 | -80.92 | $21.33 | 3.6M |
| 2026-02-24 | -91.16 | $21.52 | 3.6M |
| 2026-02-23 | -95.81 | $21.95 | 2.9M |
| 2026-02-20 | -64.32 | $22.66 | 3.3M |
| 2026-02-19 | -77.74 | $22.55 | 3.4M |
| 2026-02-18 | -45.21 | $23.50 | 3.0M |
| 2026-02-17 | -40.07 | $23.65 | 4.0M |
| 2026-02-13 | -41.78 | $23.60 | 4.9M |
| 2026-02-12 | -79.79 | $22.49 | 3.9M |
| 2026-02-11 | -84.25 | $22.36 | 3.3M |
| 2026-02-10 | -81.85 | $22.43 | 3.2M |
| 2026-02-09 | -82.88 | $22.40 | 2.5M |
| 2026-02-06 | -80.82 | $22.46 | 3.1M |
| 2026-02-05 | -68.25 | $22.52 | 3.2M |
| 2026-02-04 | -60.83 | $22.77 | 4.7M |
| 2026-02-03 | -67.36 | $22.55 | 3.5M |
| 2026-02-02 | -66.77 | $22.57 | 4.0M |
| 2026-01-30 | -60.12 | $22.74 | 16.0M |
| 2026-01-29 | -64.16 | $22.60 | 4.9M |
| 2026-01-28 | -67.34 | $22.49 | 4.3M |
| 2026-01-27 | -50.29 | $23.08 | 3.2M |
| 2026-01-26 | -41.04 | $23.40 | 2.9M |
| 2026-01-23 | -23.70 | $24.00 | 1.8M |
| 2026-01-22 | -26.59 | $23.90 | 2.1M |
| 2026-01-21 | -6.29 | $24.56 | 2.1M |
| 2026-01-20 | -14.00 | $24.29 | 1.6M |
| 2026-01-16 | -3.71 | $24.65 | 1.7M |
| 2026-01-15 | -9.87 | $24.11 | 1.7M |
| 2026-01-14 | -0.71 | $24.06 | 2.3M |
| 2026-01-13 | -23.28 | $23.06 | 1.4M |
| 2026-01-12 | -17.67 | $23.19 | 1.5M |
| 2026-01-09 | -2.25 | $23.45 | 2.2M |
| 2026-01-08 | -25.47 | $22.44 | 1.5M |
| 2026-01-07 | -73.91 | $21.66 | 2.0M |
| 2026-01-06 | -63.98 | $21.82 | 3.0M |
| 2026-01-05 | -37.89 | $22.24 | 2.3M |
| 2026-01-02 | -76.07 | $21.61 | 1.5M |
| 2025-12-31 | -72.29 | $21.65 | 1.4M |
| 2025-12-30 | -66.87 | $21.74 | 874500 |
| 2025-12-29 | -70.48 | $21.68 | 1.0M |
| 2025-12-26 | -64.46 | $21.78 | 879800 |
| 2025-12-24 | -60.84 | $21.84 | 926322 |
| 2025-12-23 | -69.28 | $21.70 | 1.9M |
| 2025-12-22 | -84.34 | $21.45 | 1.8M |
| 2025-12-19 | -64.46 | $21.78 | 3.2M |
| 2025-12-18 | -64.46 | $21.78 | 2.1M |
| 2025-12-17 | -21.79 | $22.46 | 2.0M |
| 2025-12-16 | -46.93 | $22.01 | 1.9M |
| 2025-12-15 | -45.81 | $22.03 | 1.9M |
| 2025-12-12 | -55.87 | $21.85 | 1.9M |
| 2025-12-11 | -46.93 | $22.01 | 1.8M |
| 2025-12-10 | -13.29 | $22.30 | 2.4M |
| 2025-12-09 | -73.84 | $21.51 | 1.4M |
| 2025-12-08 | -59.30 | $21.87 | 1.5M |
| 2025-12-05 | -77.50 | $21.51 | 1.3M |
| 2025-12-04 | -83.26 | $21.44 | 1.4M |
| 2025-12-03 | -89.87 | $21.29 | 1.2M |
| 2025-12-02 | -83.70 | $21.43 | 1.1M |
| 2025-12-01 | -74.89 | $21.63 | 1.0M |
| 2025-11-28 | -49.34 | $22.21 | 449400 |
| 2025-11-26 | -61.67 | $21.93 | 903748 |
| 2025-11-25 | -63.00 | $21.90 | 989300 |
| 2025-11-24 | -80.25 | $21.53 | 1.8M |
| 2025-11-21 | -64.46 | $21.92 | 1.2M |
| 2025-11-20 | -81.67 | $21.52 | 1.5M |
| 2025-11-19 | -93.46 | $21.30 | 1.4M |
| 2025-11-18 | -94.82 | $21.36 | 1.9M |
| 2025-11-17 | -93.07 | $21.48 | 2.1M |
| 2025-11-14 | -85.64 | $21.79 | 1.1M |
| 2025-11-13 | -77.64 | $22.12 | 1.2M |
| 2025-11-12 | -77.59 | $22.14 | 1.4M |
| 2025-11-11 | -71.67 | $22.38 | 1.3M |
| 2025-11-10 | -71.94 | $22.56 | 1.5M |
| 2025-11-07 | -62.03 | $23.03 | 1.5M |
| 2025-11-06 | -77.01 | $22.43 | 2.4M |
| 2025-11-05 | -84.60 | $22.08 | 2.0M |
| 2025-11-04 | -89.86 | $21.79 | 2.2M |
| 2025-11-03 | -92.04 | $21.78 | 2.5M |
| 2025-10-31 | -96.49 | $22.07 | 1.7M |
| 2025-10-30 | -98.91 | $22.53 | 1.2M |
| 2025-10-29 | -99.56 | $22.58 | 1.7M |
| 2025-10-28 | -94.26 | $23.28 | 1.2M |
| 2025-10-27 | -93.72 | $23.33 | 1.3M |
| 2025-10-24 | -94.47 | $23.30 | 1.5M |
| 2025-10-23 | -78.62 | $24.67 | 1.5M |
| 2025-10-22 | -91.92 | $24.33 | 1.3M |
| 2025-10-21 | -79.46 | $24.70 | 1.1M |
| 2025-10-20 | -83.84 | $24.57 | 1.6M |
| 2025-10-17 | -72.39 | $24.91 | 1.4M |
| 2025-10-16 | -76.43 | $24.79 | 2.0M |
| 2025-10-15 | -96.97 | $24.18 | 1.8M |
| 2025-10-14 | -96.97 | $24.18 | 3.7M |
| 2025-10-13 | -71.17 | $25.90 | 544032 |
| 2025-10-10 | -99.39 | $25.44 | 505579 |
| 2025-10-09 | -51.57 | $26.24 | 472300 |
| 2025-10-08 | -25.16 | $26.66 | 593716 |
| 2025-10-07 | -44.65 | $26.35 | 909700 |
| 2025-10-06 | -30.19 | $26.58 | 748300 |
| 2025-10-03 | -10.06 | $26.90 | 637718 |
| 2025-10-02 | -5.30 | $26.90 | 760200 |
| 2025-10-01 | -2.68 | $26.92 | 800100 |
| 2025-09-30 | -28.19 | $26.54 | 1.2M |
| 2025-09-29 | -40.94 | $26.35 | 663900 |
| 2025-09-26 | -34.23 | $26.45 | 813700 |
| 2025-09-25 | -68.46 | $25.94 | 907723 |
| 2025-09-24 | -51.68 | $26.19 | 1.1M |
| 2025-09-23 | -73.15 | $25.87 | 772700 |
| 2025-09-22 | -88.96 | $25.65 | 1.6M |
| 2025-09-19 | -96.45 | $25.71 | 2.7M |
| 2025-09-18 | -77.51 | $26.03 | 782700 |
| 2025-09-17 | -95.86 | $25.72 | 1.6M |
| 2025-09-16 | -82.84 | $25.94 | 1.3M |
| 2025-09-15 | -73.37 | $26.10 | 1.5M |
| 2025-09-12 | -61.54 | $26.30 | 816300 |
| 2025-09-11 | -33.73 | $26.77 | 1.2M |
| 2025-09-10 | -68.64 | $26.18 | 754024 |
| 2025-09-09 | -68.05 | $26.19 | 882231 |
| 2025-09-08 | -42.60 | $26.62 | 1.1M |
| 2025-09-05 | -34.50 | $26.75 | 778445 |
| 2025-09-04 | -41.27 | $26.30 | 804900 |
| 2025-09-03 | -43.36 | $25.74 | 937333 |
| 2025-09-02 | -40.91 | $25.81 | 866800 |
| 2025-08-29 | -27.18 | $26.28 | 1.0M |
| 2025-08-28 | -26.20 | $26.25 | 884200 |
| 2025-08-27 | -22.38 | $26.40 | 1.0M |
| 2025-08-26 | -20.71 | $26.47 | 1.1M |
| 2025-08-25 | -12.86 | $26.80 | 850745 |
| 2025-08-22 | -5.48 | $27.11 | 951349 |
| 2025-08-21 | -7.94 | $26.62 | 738648 |
| 2025-08-20 | -7.14 | $26.65 | 956534 |
| 2025-08-19 | -4.61 | $26.66 | 782039 |
| 2025-08-18 | -18.43 | $26.15 | 960719 |
| 2025-08-15 | -13.82 | $26.32 | 908900 |
| 2025-08-14 | -7.59 | $26.55 | 732500 |
| 2025-08-13 | -1.36 | $26.78 | 1.1M |
| 2025-08-12 | -0.96 | $26.25 | 1.0M |
| 2025-08-11 | -9.39 | $25.89 | 1.0M |
| 2025-08-08 | -3.90 | $26.05 | 1.2M |
| 2025-08-07 | -11.69 | $25.81 | 2.6M |
| 2025-08-06 | -49.32 | $23.84 | 1.2M |
| 2025-08-05 | -44.44 | $23.89 | 961525 |
| 2025-08-04 | -46.43 | $23.66 | 1.0M |
| 2025-08-01 | -58.08 | $23.42 | 1.2M |
| 2025-07-31 | -63.64 | $23.31 | 1.6M |
| 2025-07-30 | -51.01 | $23.56 | 1.2M |
| 2025-07-29 | -33.08 | $23.71 | 751220 |
| 2025-07-28 | -37.73 | $23.54 | 708510 |
| 2025-07-25 | -16.48 | $24.12 | 864900 |
| 2025-07-24 | -26.01 | $23.86 | 709943 |
| 2025-07-23 | -15.75 | $24.14 | 1.0M |
| 2025-07-22 | -1.57 | $24.35 | 747791 |
| 2025-07-21 | -19.34 | $23.55 | 831423 |
| 2025-07-18 | -16.10 | $23.56 | 1.2M |
| 2025-07-17 | -16.59 | $23.55 | 2.1M |
| 2025-07-16 | -10.24 | $23.68 | 1.2M |
| 2025-07-15 | -31.22 | $23.25 | 1.1M |
| 2025-07-14 | -24.39 | $23.39 | 707700 |
| 2025-07-11 | -20.57 | $23.50 | 790734 |
| 2025-07-10 | -31.02 | $23.53 | 1.1M |
| 2025-07-09 | -32.11 | $23.51 | 1.8M |
| 2025-07-08 | -49.59 | $23.08 | 1.3M |
| 2025-07-07 | -65.85 | $22.68 | 1.1M |
| 2025-07-03 | -48.78 | $23.10 | 721430 |
| 2025-07-02 | -45.94 | $23.17 | 1.3M |
| 2025-07-01 | -62.20 | $22.77 | 1.8M |
| 2025-06-30 | -86.18 | $22.18 | 1.3M |
| 2025-06-27 | -97.32 | $22.12 | 2.5M |
| 2025-06-26 | -81.00 | $22.68 | 1.0M |
| 2025-06-25 | -98.50 | $22.33 | 1.0M |
| 2025-06-24 | -71.50 | $22.87 | 1.5M |
| 2025-06-23 | -75.50 | $22.79 | 1.3M |
| 2025-06-20 | -85.00 | $22.60 | 1.6M |
| 2025-06-18 | -84.50 | $22.61 | 913226 |
| 2025-06-17 | -89.50 | $22.51 | 1.5M |
| 2025-06-16 | -95.80 | $22.93 | 1.1M |
| 2025-06-13 | -60.84 | $23.43 | 631111 |
| 2025-06-12 | -30.77 | $23.86 | 563130 |
| 2025-06-11 | -30.77 | $23.86 | 591700 |
| 2025-06-10 | -11.89 | $24.13 | 1.0M |
| 2025-06-09 | -31.85 | $23.79 | 765142 |
| 2025-06-06 | -56.30 | $23.46 | 610000 |
| 2025-06-05 | -58.52 | $23.43 | 576100 |
| 2025-06-04 | -52.48 | $23.48 | 939657 |
| 2025-06-03 | -63.83 | $23.32 | 1.1M |
| 2025-06-02 | -65.96 | $23.29 | 788506 |
| 2025-05-30 | -36.88 | $23.70 | 1.6M |
| 2025-05-29 | -31.21 | $23.78 | 717300 |
| 2025-05-28 | -67.42 | $23.39 | 1.2M |
| 2025-05-27 | -57.38 | $23.59 | 1.7M |
| 2025-05-23 | -73.96 | $23.31 | 569500 |
| 2025-05-22 | -72.40 | $23.34 | 657528 |
| 2025-05-21 | -78.14 | $23.28 | 658500 |
| 2025-05-20 | -61.13 | $23.91 | 690261 |
| 2025-05-19 | -56.54 | $24.04 | 1.0M |
| 2025-05-16 | -51.59 | $24.18 | 855659 |
| 2025-05-15 | -57.60 | $24.01 | 1.0M |
| 2025-05-14 | -69.96 | $23.66 | 866300 |
| 2025-05-13 | -61.48 | $23.90 | 1.1M |
| 2025-05-12 | -53.71 | $24.12 | 968200 |
| 2025-05-09 | -77.74 | $23.44 | 919237 |
| 2025-05-08 | -80.21 | $23.37 | 1.2M |
| 2025-05-07 | -76.41 | $23.47 | 1.7M |
| 2025-05-06 | -95.77 | $22.92 | 1.6M |
| 2025-05-05 | -85.92 | $23.20 | 1.7M |
| 2025-05-02 | -77.23 | $23.67 | 1.7M |
| 2025-05-01 | -85.21 | $23.59 | 2.4M |
| 2025-04-30 | -68.91 | $24.46 | 1.7M |
| 2025-04-29 | -67.79 | $24.52 | 771200 |
| 2025-04-28 | -65.73 | $24.63 | 789546 |
| 2025-04-25 | -69.10 | $24.45 | 708139 |
| 2025-04-24 | -63.11 | $24.77 | 915800 |
| 2025-04-23 | -62.92 | $24.78 | 692312 |
| 2025-04-22 | -60.30 | $24.92 | 662281 |
| 2025-04-21 | -65.73 | $24.63 | 671700 |
| 2025-04-17 | -53.64 | $25.28 | 770739 |
| 2025-04-16 | -58.98 | $25.06 | 916105 |
| 2025-04-15 | -60.80 | $24.96 | 779001 |
| 2025-04-14 | -60.44 | $24.98 | 806600 |
| 2025-04-11 | -67.51 | $24.59 | 1.2M |
| 2025-04-10 | -73.87 | $24.24 | 1.2M |
| 2025-04-09 | -66.97 | $24.62 | 1.5M |
| 2025-04-08 | -94.47 | $23.53 | 1.7M |
| 2025-04-07 | -86.19 | $24.19 | 3.6M |
| 2025-04-04 | -99.09 | $25.04 | 1.8M |
| 2025-04-03 | -95.89 | $26.91 | 1.1M |
| 2025-04-02 | -18.71 | $27.99 | 547822 |
| 2025-04-01 | -16.96 | $28.02 | 947911 |
| 2025-03-31 | -25.15 | $27.88 | 1.1M |
| 2025-03-28 | -23.65 | $27.83 | 742710 |
| 2025-03-27 | -22.66 | $27.85 | 880121 |
| 2025-03-26 | -27.27 | $27.68 | 951000 |
| 2025-03-25 | -36.36 | $27.47 | 973800 |
| 2025-03-24 | -19.67 | $27.84 | 929100 |
| 2025-03-21 | -29.55 | $27.58 | 3.0M |
| 2025-03-20 | -2.83 | $28.24 | 792300 |
| 2025-03-19 | -3.07 | $28.11 | 1.1M |
| 2025-03-18 | -4.98 | $28.06 | 1.1M |
| 2025-03-17 | -10.85 | $27.85 | 1.2M |
| 2025-03-14 | -2.86 | $27.94 | 867269 |
| 2025-03-13 | -25.18 | $27.27 | 943300 |
| 2025-03-12 | -25.87 | $27.22 | 2.0M |
| 2025-03-11 | -22.73 | $27.31 | 1.2M |
| 2025-03-10 | -26.92 | $27.19 | 1.5M |
| 2025-03-07 | -8.37 | $27.29 | 1.0M |
| 2025-03-06 | -25.10 | $26.89 | 849100 |
| 2025-03-05 | -6.69 | $27.33 | 1.5M |
| 2025-03-04 | -18.34 | $26.97 | 1.1M |
| 2025-03-03 | -0.48 | $27.19 | 1.0M |
| 2025-02-28 | -30.85 | $26.49 | 1.9M |
| 2025-02-27 | -29.85 | $26.51 | 928300 |
| 2025-02-26 | -47.76 | $26.15 | 993605 |
| 2025-02-25 | -39.80 | $26.31 | 1.1M |
| 2025-02-24 | -50.75 | $26.09 | 865836 |
| 2025-02-21 | -60.20 | $25.90 | 1.1M |
| 2025-02-20 | -48.26 | $26.14 | 787949 |
| 2025-02-19 | -68.16 | $25.74 | 901943 |
| 2025-02-18 | -55.22 | $26.00 | 891500 |
| 2025-02-14 | -86.57 | $25.37 | 1.5M |
| 2025-02-13 | -81.59 | $25.47 | 884900 |
| 2025-02-12 | -89.05 | $25.32 | 1.7M |
| 2025-02-11 | -80.00 | $25.51 | 4.4M |
| 2025-02-10 | -67.30 | $25.69 | 2.7M |
| 2025-02-07 | -39.91 | $26.22 | 1.2M |
| 2025-02-06 | -34.08 | $26.35 | 1.5M |
| 2025-02-05 | -60.28 | $25.73 | 694865 |
| 2025-02-04 | -61.68 | $25.70 | 778200 |
| 2025-02-03 | -50.47 | $25.94 | 1.1M |
| 2025-01-31 | -41.12 | $26.14 | 704612 |
| 2025-01-30 | -34.11 | $26.29 | 800700 |
| 2025-01-29 | -47.20 | $26.01 | 694620 |
| 2025-01-28 | -28.04 | $26.42 | 375931 |
| 2025-01-27 | -8.88 | $26.83 | 448700 |
| 2025-01-24 | -30.05 | $26.30 | 474617 |
| 2025-01-23 | -31.03 | $26.28 | 586991 |
| 2025-01-22 | -34.98 | $26.20 | 461134 |
| 2025-01-21 | -13.02 | $26.75 | 495720 |
| 2025-01-17 | -46.75 | $26.52 | 879130 |
| 2025-01-16 | -63.14 | $26.17 | 838421 |
| 2025-01-15 | -77.48 | $25.81 | 1.4M |
| 2025-01-14 | -76.27 | $25.86 | 573306 |
| 2025-01-13 | -88.44 | $25.40 | 1.6M |
| 2025-01-10 | -98.87 | $24.95 | 1.3M |
| 2025-01-08 | -93.32 | $25.73 | 1.1M |
| 2025-01-07 | -90.17 | $26.11 | 663342 |
| 2025-01-06 | -85.48 | $26.42 | 441007 |
| 2025-01-03 | -86.69 | $26.34 | 420430 |
| 2025-01-02 | -91.07 | $26.05 | 563916 |
| 2024-12-31 | -91.21 | $26.10 | 1.1M |
| 2024-12-30 | -94.09 | $25.89 | 879437 |
| 2024-12-27 | -98.83 | $25.96 | 578600 |
| 2024-12-26 | -96.14 | $26.26 | 644844 |
| 2024-12-24 | -93.62 | $26.43 | 242745 |
| 2024-12-23 | -97.17 | $26.21 | 1.0M |
| 2024-12-20 | -95.76 | $26.42 | 2.3M |
| 2024-12-19 | -99.85 | $26.15 | 725000 |
| 2024-12-18 | -99.32 | $26.88 | 776907 |
| 2024-12-17 | -98.80 | $27.79 | 645145 |
| 2024-12-16 | -95.01 | $28.55 | 628532 |
| 2024-12-13 | -88.66 | $28.83 | 706100 |
| 2024-12-12 | -99.74 | $28.85 | 702831 |
| 2024-12-11 | -54.52 | $30.99 | 840549 |
| 2024-12-10 | -60.44 | $30.80 | 646935 |
| 2024-12-09 | -39.88 | $31.46 | 735504 |
| 2024-12-06 | -39.88 | $31.46 | 795318 |
| 2024-12-05 | -48.96 | $31.24 | 665300 |
| 2024-12-04 | -43.58 | $31.42 | 527517 |
| 2024-12-03 | -34.93 | $31.71 | 650020 |
| 2024-12-02 | -42.09 | $31.47 | 612217 |
| 2024-11-29 | -30.15 | $31.87 | 344700 |
| 2024-11-27 | -31.64 | $31.82 | 438900 |
| 2024-11-26 | -42.39 | $31.46 | 353000 |
| 2024-11-25 | -37.61 | $31.62 | 671745 |
| 2024-11-22 | -54.63 | $31.05 | 605100 |
| 2024-11-21 | -77.61 | $30.28 | 492200 |
| 2024-11-20 | -81.49 | $30.15 | 386807 |
| 2024-11-19 | -83.88 | $30.07 | 497109 |
| 2024-11-18 | -81.79 | $30.14 | 583900 |
| 2024-11-15 | -86.87 | $29.97 | 1.1M |
| 2024-11-14 | -100.00 | $29.72 | 1.2M |
| 2024-11-13 | -88.22 | $30.11 | 1.2M |
| 2024-11-12 | -100.00 | $29.74 | 1.5M |
| 2024-11-11 | -96.36 | $30.23 | 940100 |
| 2024-11-08 | -79.75 | $30.99 | 1.2M |
| 2024-11-07 | -52.32 | $31.64 | 1.0M |
| 2024-11-06 | -51.76 | $31.47 | 878014 |
| 2024-11-05 | -41.21 | $31.68 | 503047 |
| 2024-11-04 | -56.28 | $31.38 | 420431 |
| 2024-11-01 | -68.84 | $31.13 | 384900 |
| 2024-10-31 | -63.82 | $31.23 | 417900 |
| 2024-10-30 | -47.74 | $31.55 | 455700 |
| 2024-10-29 | -87.44 | $30.76 | 592600 |
| 2024-10-28 | -84.25 | $31.43 | 457712 |
| 2024-10-25 | -81.10 | $31.47 | 328543 |
| 2024-10-24 | -51.56 | $31.85 | 449900 |
| 2024-10-23 | -68.75 | $31.63 | 317523 |
| 2024-10-22 | -75.00 | $31.55 | 525700 |
| 2024-10-21 | -43.75 | $31.95 | 285800 |
| 2024-10-18 | -11.72 | $32.36 | 297401 |
| 2024-10-17 | -32.81 | $32.09 | 1.3M |
| 2024-10-16 | -14.06 | $32.33 | 519300 |
| 2024-10-15 | -45.74 | $31.92 | 507500 |
| 2024-10-14 | -59.69 | $31.74 | 297100 |
| 2024-10-11 | -67.44 | $31.64 | 335610 |
| 2024-10-10 | -90.70 | $31.34 | 418433 |
| 2024-10-09 | -48.11 | $31.62 | 512800 |
| 2024-10-08 | -37.45 | $31.63 | 375929 |
| 2024-10-07 | -36.02 | $31.66 | 356405 |
| 2024-10-04 | -30.04 | $31.78 | 656600 |
| 2024-10-03 | -38.27 | $31.58 | 506410 |
| 2024-10-02 | -28.40 | $31.82 | 328700 |
| 2024-10-01 | -27.57 | $31.84 | 623745 |
| 2024-09-30 | -13.58 | $32.18 | 1.3M |
| 2024-09-27 | -14.81 | $32.15 | 645503 |
| 2024-09-26 | -27.71 | $31.75 | 1.4M |
| 2024-09-25 | -27.27 | $31.76 | 563400 |
| 2024-09-24 | -4.29 | $32.25 | 568049 |
| 2024-09-23 | -14.48 | $31.91 | 571300 |
| 2024-09-20 | -11.47 | $31.87 | 2.2M |
| 2024-09-19 | -14.02 | $31.77 | 517803 |
| 2024-09-18 | -19.82 | $31.58 | 529236 |
| 2024-09-17 | -16.16 | $31.70 | 447700 |
| 2024-09-16 | -19.51 | $31.59 | 453100 |
| 2024-09-13 | -6.10 | $32.03 | 629100 |
| 2024-09-12 | -3.79 | $31.49 | 633800 |
| 2024-09-11 | -21.43 | $30.84 | 488200 |
| 2024-09-10 | -21.43 | $30.84 | 409514 |
| 2024-09-09 | -42.42 | $30.26 | 414900 |
| 2024-09-06 | -23.86 | $30.75 | 345400 |
| 2024-09-05 | -27.99 | $30.63 | 344645 |
| 2024-09-04 | -21.19 | $30.82 | 445900 |
| 2024-09-03 | -19.33 | $30.87 | 514200 |
| 2024-08-30 | -21.56 | $30.81 | 743325 |
| 2024-08-29 | -27.88 | $30.64 | 515300 |
| 2024-08-28 | -34.57 | $30.46 | 919800 |
| 2024-08-27 | -42.38 | $30.25 | 836629 |
| 2024-08-26 | -33.83 | $30.48 | 367337 |
| 2024-08-23 | -33.83 | $30.48 | 892700 |
| 2024-08-22 | -86.25 | $29.07 | 456748 |
| 2024-08-21 | -75.09 | $29.37 | 447700 |
| 2024-08-20 | -71.75 | $29.46 | 311200 |
| 2024-08-19 | -63.57 | $29.68 | 414723 |
| 2024-08-16 | -73.61 | $29.41 | 430829 |
| 2024-08-15 | -77.32 | $29.31 | 573610 |
| 2024-08-14 | -88.85 | $29.00 | 452204 |
| 2024-08-13 | -81.41 | $29.20 | 422000 |
| 2024-08-12 | -90.33 | $28.96 | 601047 |
| 2024-08-09 | -71.69 | $29.44 | 592000 |
| 2024-08-08 | -55.14 | $29.35 | 969400 |
| 2024-08-07 | -21.35 | $30.60 | 685800 |
| 2024-08-06 | -10.41 | $30.93 | 781100 |
| 2024-08-05 | -20.56 | $30.53 | 1.0M |
| 2024-08-02 | -4.06 | $31.18 | 1.8M |
| 2024-08-01 | -3.19 | $30.74 | 664813 |
| 2024-07-31 | -12.28 | $30.33 | 560800 |
| 2024-07-30 | -5.00 | $30.25 | 413200 |
| 2024-07-29 | -13.04 | $29.80 | 405131 |
| 2024-07-26 | -3.77 | $29.95 | 533611 |
| 2024-07-25 | -22.64 | $29.45 | 539419 |
| 2024-07-24 | -27.92 | $29.31 | 418510 |
| 2024-07-23 | -33.96 | $29.15 | 546040 |
| 2024-07-22 | -36.14 | $29.52 | 367100 |
| 2024-07-19 | -43.37 | $29.28 | 368723 |
| 2024-07-18 | -32.53 | $29.64 | 629839 |
| 2024-07-17 | -33.73 | $29.60 | 830200 |
| 2024-07-16 | -51.81 | $29.00 | 2.7M |
| 2024-07-15 | -53.01 | $28.96 | 595300 |
| 2024-07-12 | -56.93 | $28.83 | 1.4M |
| 2024-07-11 | -82.83 | $27.97 | 1.7M |
| 2024-07-10 | -83.73 | $27.94 | 474139 |
| 2024-07-09 | -93.23 | $27.69 | 733803 |
| 2024-07-08 | -96.37 | $27.80 | 675925 |
| 2024-07-05 | -94.72 | $27.85 | 936700 |
| 2024-07-03 | -93.79 | $28.00 | 233838 |
| 2024-07-02 | -89.66 | $28.12 | 372803 |
| 2024-07-01 | -96.56 | $28.19 | 504737 |
| 2024-06-28 | -79.51 | $29.09 | 1.1M |
| 2024-06-27 | -89.27 | $28.89 | 1.0M |
| 2024-06-26 | -89.86 | $28.86 | 1.0M |
| 2024-06-25 | -43.48 | $29.82 | 586200 |
| 2024-06-24 | -30.92 | $30.08 | 504417 |
| 2024-06-21 | -27.23 | $30.12 | 925306 |
| 2024-06-20 | -41.58 | $29.83 | 607500 |
| 2024-06-18 | -25.25 | $30.16 | 504700 |
| 2024-06-17 | -33.17 | $30.00 | 436510 |
| 2024-06-14 | -32.67 | $30.01 | 300300 |
| 2024-06-13 | -29.70 | $30.07 | 376700 |
| 2024-06-12 | -26.73 | $30.13 | 460800 |
| 2024-06-11 | -31.12 | $30.00 | 464548 |
| 2024-06-10 | -24.49 | $30.13 | 446742 |
| 2024-06-07 | -11.22 | $30.39 | 345900 |
| 2024-06-06 | -0.51 | $30.60 | 377000 |
| 2024-06-05 | -13.16 | $30.30 | 382202 |
| 2024-06-04 | -17.37 | $30.22 | 636200 |
| 2024-06-03 | -20.00 | $30.17 | 580903 |
| 2024-05-31 | -27.89 | $30.02 | 1.0M |
| 2024-05-30 | -52.33 | $29.54 | 441992 |
| 2024-05-29 | -84.46 | $28.92 | 237002 |
| 2024-05-28 | -75.13 | $29.10 | 352031 |
| 2024-05-24 | -54.92 | $29.49 | 256058 |
| 2024-05-23 | -62.69 | $29.34 | 347227 |
| 2024-05-22 | -34.72 | $29.88 | 402830 |
| 2024-05-21 | -16.58 | $30.23 | 358500 |
| 2024-05-20 | -31.84 | $30.14 | 346038 |
| 2024-05-17 | -21.52 | $30.37 | 303700 |
| 2024-05-16 | -28.25 | $30.22 | 682904 |
| 2024-05-15 | -29.60 | $30.19 | 324700 |
| 2024-05-14 | -32.74 | $30.12 | 319320 |
| 2024-05-13 | -36.44 | $30.05 | 423332 |
| 2024-05-10 | -67.90 | $29.66 | 312200 |
| 2024-05-09 | -67.59 | $29.67 | 330921 |
| 2024-05-08 | -69.09 | $29.64 | 385200 |
| 2024-05-07 | -68.47 | $29.67 | 545842 |
| 2024-05-06 | -65.73 | $29.96 | 413400 |
| 2024-05-03 | -81.07 | $29.36 | 447300 |
| 2024-05-02 | -79.54 | $29.42 | 864300 |
| 2024-05-01 | -90.73 | $29.79 | 452843 |
| 2024-04-30 | -95.03 | $29.66 | 311715 |
| 2024-04-29 | -78.81 | $30.15 | 311300 |
| 2024-04-26 | -82.53 | $30.16 | 234400 |
| 2024-04-25 | -85.37 | $30.12 | 301715 |
| 2024-04-24 | -89.71 | $30.28 | 281521 |
| 2024-04-23 | -85.22 | $30.45 | 323200 |
| 2024-04-22 | -84.17 | $30.49 | 352400 |
| 2024-04-19 | -87.86 | $30.35 | 414700 |
| 2024-04-18 | -98.28 | $30.25 | 313300 |
| 2024-04-17 | -97.13 | $30.29 | 411800 |
| 2024-04-16 | -91.23 | $30.56 | 502803 |
| 2024-04-15 | -94.10 | $31.13 | 484900 |
| 2024-04-12 | -73.70 | $31.69 | 460800 |
| 2024-04-11 | -72.36 | $31.74 | 354915 |
| 2024-04-10 | -90.06 | $31.34 | 328610 |
| 2024-04-09 | -75.25 | $32.50 | 232424 |
| 2024-04-08 | -90.27 | $32.08 | 269435 |
| 2024-04-05 | -94.17 | $31.95 | 423000 |
| 2024-04-04 | -94.22 | $31.95 | 398310 |
| 2024-04-03 | -90.67 | $32.10 | 563700 |
| 2024-04-02 | -95.35 | $31.97 | 620300 |
| 2024-04-01 | -98.95 | $32.47 | 534200 |
| 2024-03-28 | -76.21 | $33.24 | 699418 |
| 2024-03-27 | -69.89 | $33.41 | 664600 |
| 2024-03-26 | -77.32 | $33.21 | 624300 |
| 2024-03-25 | -76.95 | $33.22 | 307950 |
| 2024-03-22 | -78.44 | $33.18 | 703900 |
| 2024-03-21 | -80.30 | $33.13 | 699806 |
| 2024-03-20 | -82.16 | $33.08 | 434232 |
| 2024-03-19 | -89.22 | $32.89 | 1.1M |
| 2024-03-18 | -92.59 | $33.04 | 387119 |
| 2024-03-15 | -91.36 | $33.07 | 1.1M |
| 2024-03-14 | -79.84 | $33.35 | 397200 |
| 2024-03-13 | -53.68 | $33.83 | 540600 |
| 2024-03-12 | -21.35 | $34.56 | 652200 |
| 2024-03-11 | -13.16 | $34.84 | 356200 |
| 2024-03-08 | -5.26 | $35.11 | 681600 |
| 2024-03-07 | -19.30 | $34.63 | 472034 |
| 2024-03-06 | -9.36 | $34.97 | 622201 |
| 2024-03-05 | -13.16 | $34.84 | 848700 |
| 2024-03-04 | -2.63 | $35.20 | 668800 |
| 2024-03-01 | -7.33 | $34.50 | 847111 |
| 2024-02-29 | -4.65 | $34.43 | 892400 |
| 2024-02-28 | -19.09 | $33.64 | 1.1M |
| 2024-02-27 | -2.27 | $33.70 | 622151 |
| 2024-02-26 | -11.61 | $33.37 | 461600 |
| 2024-02-23 | -9.92 | $33.43 | 429405 |
| 2024-02-22 | -15.86 | $33.22 | 370307 |
| 2024-02-21 | -14.73 | $33.26 | 629215 |
| 2024-02-20 | -7.08 | $33.53 | 461100 |
| 2024-02-16 | -7.65 | $33.51 | 1.2M |
| 2024-02-15 | -1.49 | $33.55 | 443740 |
| 2024-02-14 | -6.84 | $33.11 | 524200 |
| 2024-02-13 | -21.50 | $32.66 | 550621 |
| 2024-02-12 | -8.47 | $33.06 | 641041 |
| 2024-02-09 | -12.05 | $32.95 | 295600 |
| 2024-02-08 | -14.66 | $32.87 | 346045 |
| 2024-02-07 | -14.01 | $32.89 | 483000 |
| 2024-02-06 | -3.99 | $33.14 | 767734 |
| 2024-02-05 | -11.72 | $32.66 | 772943 |
| 2024-02-02 | -16.18 | $32.53 | 1.7M |
| 2024-02-01 | -28.14 | $32.37 | 1.5M |
| 2024-01-31 | -98.57 | $30.30 | 709162 |
| 2024-01-30 | -93.00 | $30.86 | 395307 |
| 2024-01-29 | -92.79 | $30.96 | 805000 |
| 2024-01-26 | -96.93 | $30.89 | 606530 |
| 2024-01-25 | -97.19 | $30.94 | 1.9M |
| 2024-01-24 | -97.50 | $30.93 | 974445 |
| 2024-01-23 | -89.38 | $31.19 | 1.0M |
| 2024-01-22 | -76.88 | $31.59 | 581238 |
| 2024-01-19 | -80.94 | $31.46 | 549100 |
| 2024-01-18 | -87.50 | $31.25 | 804700 |
| 2024-01-17 | -94.04 | $31.05 | 533140 |
| 2024-01-16 | -97.65 | $31.72 | 499200 |
| 2024-01-12 | -90.30 | $32.07 | 350828 |
| 2024-01-11 | -86.08 | $32.17 | 402500 |
| 2024-01-10 | -78.93 | $32.15 | 376700 |
| 2024-01-09 | -73.20 | $32.08 | 459800 |
| 2024-01-08 | -47.52 | $32.58 | 653300 |
| 2024-01-05 | -39.48 | $32.69 | 560639 |
| 2024-01-04 | -40.78 | $32.64 | 802221 |
| 2024-01-03 | -27.79 | $33.14 | 891900 |
| 2024-01-02 | -4.94 | $34.02 | 596800 |
| 2023-12-29 | -20.78 | $33.41 | 617548 |
| 2023-12-28 | -13.77 | $33.68 | 634738 |
| 2023-12-27 | -21.04 | $33.40 | 436100 |
| 2023-12-26 | -24.16 | $33.28 | 333000 |
| 2023-12-22 | -32.47 | $32.96 | 308113 |
| 2023-12-21 | -37.92 | $32.75 | 585400 |
| 2023-12-20 | -43.38 | $32.54 | 1.2M |
| 2023-12-19 | -22.36 | $33.30 | 496000 |
| 2023-12-18 | -30.47 | $32.97 | 310927 |
| 2023-12-15 | -23.83 | $33.24 | 1.3M |
| 2023-12-14 | -0.25 | $34.09 | 806400 |
| 2023-12-13 | -11.32 | $32.79 | 744321 |
| 2023-12-12 | -10.69 | $31.78 | 551344 |
| 2023-12-11 | 0.00 | $32.12 | 719809 |
| 2023-12-08 | -4.01 | $31.42 | 562400 |
| 2023-12-07 | -19.77 | $30.87 | 365700 |
| 2023-12-06 | -28.08 | $30.58 | 469500 |
| 2023-12-05 | -19.20 | $30.89 | 568900 |
| 2023-12-04 | -5.44 | $31.37 | 451837 |
| 2023-12-01 | -1.17 | $31.44 | 496442 |
| 2023-11-30 | -16.14 | $30.68 | 680200 |
| 2023-11-29 | -6.62 | $30.91 | 642700 |
| 2023-11-28 | -9.08 | $30.75 | 372230 |
| 2023-11-27 | -6.77 | $30.90 | 422327 |
| 2023-11-24 | -4.77 | $31.03 | 187813 |
| 2023-11-22 | -3.85 | $31.09 | 456600 |
| 2023-11-21 | -8.62 | $30.78 | 509000 |
| 2023-11-20 | -10.77 | $30.64 | 1.2M |
| 2023-11-17 | -2.27 | $30.88 | 543629 |
| 2023-11-16 | -0.50 | $30.80 | 496400 |
| 2023-11-15 | -2.45 | $30.42 | 548102 |
| 2023-11-14 | -2.82 | $30.01 | 567513 |
| 2023-11-13 | -34.10 | $28.30 | 306300 |
| 2023-11-10 | -29.90 | $28.52 | 393800 |
| 2023-11-09 | -35.43 | $28.23 | 428200 |
| 2023-11-08 | -29.71 | $28.53 | 657200 |
| 2023-11-07 | -17.52 | $29.17 | 612836 |
| 2023-11-06 | -2.67 | $29.95 | 662000 |
| 2023-11-03 | -3.50 | $29.80 | 812621 |
| 2023-11-02 | -25.40 | $28.57 | 1.2M |
| 2023-11-01 | -89.97 | $25.16 | 609400 |
| 2023-10-31 | -87.74 | $25.24 | 634229 |
| 2023-10-30 | -83.65 | $25.37 | 519800 |
| 2023-10-27 | -91.24 | $25.16 | 481600 |
| 2023-10-26 | -86.19 | $25.39 | 411200 |
| 2023-10-25 | -92.33 | $25.15 | 506717 |
| 2023-10-24 | -88.24 | $25.31 | 583421 |
| 2023-10-23 | -98.36 | $25.16 | 450000 |
| 2023-10-20 | -100.00 | $25.50 | 424221 |
| 2023-10-19 | -97.34 | $25.80 | 479000 |
| 2023-10-18 | -98.65 | $26.30 | 295207 |
| 2023-10-17 | -86.09 | $26.96 | 482100 |
| 2023-10-16 | -81.77 | $27.19 | 400000 |
| 2023-10-13 | -93.99 | $26.73 | 362600 |
| 2023-10-12 | -99.72 | $26.99 | 381743 |
| 2023-10-11 | -80.29 | $27.72 | 281800 |
| 2023-10-10 | -85.80 | $27.53 | 347300 |
| 2023-10-09 | -90.72 | $27.36 | 339500 |
| 2023-10-06 | -87.83 | $27.46 | 283749 |
| 2023-10-05 | -86.34 | $27.52 | 283203 |
| 2023-10-04 | -86.63 | $27.51 | 337816 |
| 2023-10-03 | -93.60 | $27.27 | 486300 |
| 2023-10-02 | -92.86 | $27.63 | 373000 |
| 2023-09-29 | -73.55 | $28.46 | 544278 |
| 2023-09-28 | -81.52 | $28.24 | 839304 |
| 2023-09-27 | -88.77 | $28.04 | 887213 |
| 2023-09-26 | -92.00 | $28.19 | 556207 |
| 2023-09-25 | -97.15 | $28.40 | 460600 |
| 2023-09-22 | -100.00 | $28.56 | 417112 |
| 2023-09-21 | -93.58 | $28.91 | 443200 |
| 2023-09-20 | -84.95 | $29.20 | 526500 |
| 2023-09-19 | -66.50 | $29.58 | 1.1M |
| 2023-09-18 | -33.98 | $30.25 | 345424 |
| 2023-09-15 | -33.50 | $30.26 | 3.9M |
| 2023-09-14 | -25.24 | $30.43 | 564800 |
| 2023-09-13 | -46.12 | $30.00 | 547817 |
| 2023-09-12 | -48.00 | $30.06 | 529600 |
| 2023-09-11 | -57.09 | $30.07 | 572616 |
| 2023-09-08 | -76.72 | $29.60 | 510000 |
| 2023-09-07 | -80.56 | $29.51 | 491918 |
| 2023-09-06 | -77.51 | $29.65 | 609421 |
| 2023-09-05 | -96.75 | $29.00 | 960800 |
| 2023-09-01 | -85.91 | $30.11 | 355726 |
| 2023-08-31 | -93.53 | $29.90 | 633674 |
| 2023-08-30 | -95.08 | $29.89 | 441300 |
| 2023-08-29 | -93.02 | $29.99 | 437300 |
| 2023-08-28 | -90.55 | $30.19 | 302000 |
| 2023-08-25 | -96.51 | $30.00 | 571102 |
| 2023-08-24 | -96.78 | $30.01 | 651601 |
| 2023-08-23 | -75.15 | $30.75 | 260213 |
| 2023-08-22 | -94.15 | $30.10 | 292038 |
| 2023-08-21 | -93.27 | $30.13 | 489548 |
| 2023-08-18 | -94.88 | $30.17 | 350634 |
| 2023-08-17 | -97.07 | $30.34 | 312000 |
| 2023-08-16 | -99.27 | $30.60 | 314022 |
| 2023-08-15 | -97.40 | $30.70 | 396941 |
| 2023-08-14 | -84.87 | $31.30 | 313139 |
| 2023-08-11 | -72.69 | $31.59 | 319300 |
| 2023-08-10 | -70.59 | $31.64 | 261812 |
| 2023-08-09 | -57.14 | $31.96 | 452100 |
| 2023-08-08 | -65.14 | $31.90 | 442724 |
| 2023-08-07 | -61.45 | $31.79 | 581408 |
| 2023-08-04 | -46.69 | $32.12 | 777900 |
| 2023-08-03 | -27.78 | $32.52 | 699210 |
| 2023-08-02 | -33.23 | $32.22 | 557000 |
| 2023-08-01 | -11.48 | $32.94 | 692603 |
| 2023-07-31 | -6.04 | $33.12 | 545900 |
| 2023-07-28 | -14.97 | $32.68 | 618800 |
| 2023-07-27 | -19.75 | $32.53 | 420300 |
| 2023-07-26 | -3.17 | $32.94 | 461537 |
| 2023-07-25 | -3.42 | $32.83 | 317236 |
| 2023-07-24 | -2.30 | $32.66 | 454200 |
| 2023-07-21 | -4.63 | $32.47 | 286921 |
| 2023-07-20 | -7.24 | $32.32 | 455956 |
| 2023-07-19 | -3.95 | $32.24 | 341007 |
| 2023-07-18 | -0.77 | $32.23 | 487219 |
| 2023-07-17 | -9.64 | $31.63 | 302000 |
| 2023-07-14 | -5.23 | $31.79 | 298400 |
| 2023-07-13 | -6.34 | $31.75 | 352200 |
| 2023-07-12 | -9.09 | $31.65 | 493339 |
| 2023-07-11 | -2.76 | $31.52 | 563600 |
| 2023-07-10 | -25.77 | $30.77 | 443647 |
| 2023-07-07 | -18.10 | $31.02 | 427200 |
| 2023-07-06 | -24.54 | $30.81 | 580947 |
| 2023-07-05 | -30.06 | $30.63 | 638614 |
| 2023-07-03 | -8.59 | $31.33 | 200837 |
| 2023-06-30 | -1.61 | $31.40 | 1.1M |
| 2023-06-29 | -2.46 | $31.12 | 651105 |
| 2023-06-28 | -8.86 | $30.82 | 1.1M |
| 2023-06-27 | -53.14 | $29.62 | 470845 |
| 2023-06-26 | -79.70 | $28.90 | 430000 |
| 2023-06-23 | -97.42 | $28.42 | 496015 |
| 2023-06-22 | -78.54 | $29.12 | 435993 |
| 2023-06-21 | -66.40 | $29.42 | 440100 |
| 2023-06-20 | -34.01 | $30.22 | 448826 |
| 2023-06-16 | -11.34 | $30.78 | 1.6M |
| 2023-06-15 | -5.88 | $30.83 | 456300 |
| 2023-06-14 | -13.87 | $30.64 | 453615 |
| 2023-06-13 | -11.64 | $30.64 | 298600 |
| 2023-06-12 | -9.57 | $30.48 | 465018 |
| 2023-06-09 | -28.78 | $30.05 | 312100 |
| 2023-06-08 | -17.07 | $30.29 | 341500 |
| 2023-06-07 | -11.06 | $30.44 | 331200 |
| 2023-06-06 | -26.92 | $30.11 | 396136 |
| 2023-06-05 | -44.23 | $29.75 | 387109 |
| 2023-06-02 | -33.17 | $29.98 | 407714 |
| 2023-06-01 | -32.87 | $29.73 | 440800 |
| 2023-05-31 | -60.05 | $29.32 | 1.1M |
| 2023-05-30 | -56.88 | $29.44 | 813613 |
| 2023-05-26 | -63.64 | $29.21 | 629405 |
| 2023-05-25 | -69.09 | $29.00 | 333122 |
| 2023-05-24 | -68.83 | $29.01 | 345827 |
| 2023-05-23 | -54.81 | $29.55 | 399900 |
| 2023-05-22 | -48.01 | $29.90 | 276530 |
| 2023-05-19 | -50.34 | $29.97 | 402900 |
| 2023-05-18 | -63.21 | $29.55 | 382000 |
| 2023-05-17 | -68.75 | $29.46 | 437723 |
| 2023-05-16 | -73.48 | $29.21 | 468600 |
| 2023-05-15 | -60.23 | $29.91 | 356200 |
| 2023-05-12 | -64.58 | $29.68 | 468800 |
| 2023-05-11 | -60.29 | $30.01 | 376700 |
| 2023-05-10 | -53.07 | $30.41 | 459400 |
| 2023-05-09 | -58.66 | $30.22 | 588900 |
| 2023-05-08 | -62.95 | $29.97 | 453225 |
| 2023-05-05 | -63.29 | $29.95 | 594800 |
| 2023-05-04 | -63.98 | $29.91 | 1.9M |
| 2023-05-03 | -84.95 | $30.93 | 542600 |
| 2023-05-02 | -89.34 | $30.79 | 371304 |
| 2023-05-01 | -78.98 | $31.31 | 374443 |
| 2023-04-28 | -77.29 | $31.36 | 394028 |
| 2023-04-27 | -85.08 | $31.13 | 285400 |
| 2023-04-26 | -95.59 | $30.82 | 477301 |
| 2023-04-25 | -96.80 | $31.52 | 270923 |
| 2023-04-24 | -82.19 | $31.84 | 306226 |
| 2023-04-21 | -49.65 | $32.23 | 232200 |
| 2023-04-20 | -42.96 | $32.42 | 264837 |
| 2023-04-19 | -22.54 | $33.00 | 368000 |
| 2023-04-18 | -35.92 | $32.62 | 289418 |
| 2023-04-17 | -34.51 | $32.66 | 502431 |
| 2023-04-14 | -47.18 | $32.30 | 442100 |
| 2023-04-13 | -15.85 | $33.19 | 425100 |
| 2023-04-12 | -27.46 | $32.86 | 586800 |
| 2023-04-11 | -12.72 | $33.27 | 314000 |
| 2023-04-10 | -20.14 | $33.06 | 359000 |
| 2023-04-06 | -23.67 | $32.96 | 269400 |
| 2023-04-05 | -19.47 | $33.24 | 366600 |
| 2023-04-04 | -28.71 | $32.96 | 778442 |
| 2023-04-03 | -22.44 | $33.15 | 373200 |
| 2023-03-31 | -18.81 | $33.26 | 579300 |
| 2023-03-30 | -42.15 | $32.68 | 315439 |
| 2023-03-29 | -43.38 | $32.64 | 335400 |
| 2023-03-28 | -57.54 | $32.18 | 359100 |
| 2023-03-27 | -54.46 | $32.28 | 392700 |
| 2023-03-24 | -66.13 | $32.07 | 399300 |
| 2023-03-23 | -96.99 | $31.33 | 742400 |
| 2023-03-22 | -94.76 | $31.84 | 711613 |
| 2023-03-21 | -72.03 | $32.49 | 489837 |
| 2023-03-20 | -68.18 | $32.60 | 403600 |
| 2023-03-17 | -98.31 | $31.74 | 1.1M |
| 2023-03-16 | -74.47 | $32.58 | 429326 |
| 2023-03-15 | -73.86 | $32.60 | 391835 |
| 2023-03-14 | -69.23 | $32.90 | 602600 |
| 2023-03-13 | -77.83 | $32.62 | 361400 |
| 2023-03-10 | -84.63 | $32.35 | 655000 |
| 2023-03-09 | -85.97 | $32.87 | 439204 |
| 2023-03-08 | -76.88 | $33.22 | 526703 |
| 2023-03-07 | -98.94 | $32.43 | 290000 |
| 2023-03-06 | -97.83 | $33.02 | 372737 |
| 2023-03-03 | -84.22 | $33.84 | 264118 |
| 2023-03-02 | -87.22 | $33.83 | 343404 |
| 2023-03-01 | -87.64 | $33.89 | 383828 |
| 2023-02-28 | -98.14 | $33.58 | 518000 |
| 2023-02-27 | -94.17 | $33.75 | 273555 |
| 2023-02-24 | -88.81 | $33.98 | 226300 |
| 2023-02-23 | -80.89 | $34.32 | 282200 |
| 2023-02-22 | -86.95 | $34.06 | 348000 |
| 2023-02-21 | -95.57 | $33.69 | 407419 |
| 2023-02-17 | -86.49 | $34.59 | 428400 |
| 2023-02-16 | -82.74 | $34.53 | 367100 |
| 2023-02-15 | -74.88 | $34.75 | 338300 |
| 2023-02-14 | -72.66 | $34.84 | 318921 |
| 2023-02-13 | -53.69 | $35.61 | 328300 |
| 2023-02-10 | -57.14 | $35.47 | 275100 |
| 2023-02-09 | -74.38 | $34.77 | 352303 |
| 2023-02-08 | -54.43 | $35.58 | 372500 |
| 2023-02-07 | -51.39 | $35.38 | 482900 |
| 2023-02-06 | -59.91 | $34.98 | 575800 |
| 2023-02-03 | -38.17 | $36.00 | 671900 |
| 2023-02-02 | -10.97 | $37.27 | 860215 |
| 2023-02-01 | -6.33 | $36.90 | 724600 |
| 2023-01-31 | -0.52 | $36.39 | 390700 |
| 2023-01-30 | -20.45 | $35.40 | 557100 |
| 2023-01-27 | -8.38 | $35.81 | 522740 |
| 2023-01-26 | -0.92 | $35.57 | 236700 |
| 2023-01-25 | -13.86 | $34.96 | 275840 |
| 2023-01-24 | -26.07 | $34.59 | 382909 |
| 2023-01-23 | -8.25 | $35.13 | 393041 |
| 2023-01-20 | -17.49 | $34.85 | 356540 |
| 2023-01-19 | -45.54 | $34.00 | 234238 |
| 2023-01-18 | -44.55 | $34.03 | 304306 |
| 2023-01-17 | -32.01 | $34.41 | 305539 |
| 2023-01-13 | -13.86 | $34.96 | 345700 |
| 2023-01-12 | -16.95 | $35.29 | 278141 |
| 2023-01-11 | -33.50 | $34.99 | 284011 |
| 2023-01-10 | -61.71 | $33.87 | 396000 |
| 2023-01-09 | -56.68 | $34.07 | 198600 |
| 2023-01-06 | -46.85 | $34.46 | 356100 |
| 2023-01-05 | -78.34 | $33.21 | 325835 |
| 2023-01-04 | -64.99 | $33.74 | 314800 |
| 2023-01-03 | -78.84 | $33.19 | 380639 |
| 2022-12-30 | -84.63 | $32.96 | 413700 |
| 2022-12-29 | -73.05 | $33.42 | 283800 |
| 2022-12-28 | -96.73 | $32.48 | 352539 |
| 2022-12-27 | -70.22 | $33.82 | 328400 |
| 2022-12-23 | -73.60 | $33.70 | 218231 |
| 2022-12-22 | -80.34 | $33.46 | 233400 |
| 2022-12-21 | -76.70 | $33.72 | 465400 |
| 2022-12-20 | -83.78 | $33.48 | 357100 |
| 2022-12-19 | -90.39 | $33.31 | 307600 |
| 2022-12-16 | -82.88 | $33.56 | 900344 |
| 2022-12-15 | -92.28 | $33.93 | 366618 |
| 2022-12-14 | -38.03 | $35.43 | 479100 |
| 2022-12-13 | -39.74 | $35.39 | 462800 |
| 2022-12-12 | -54.11 | $35.04 | 294700 |
| 2022-12-09 | -71.00 | $34.65 | 250411 |
| 2022-12-08 | -59.60 | $34.99 | 287900 |
| 2022-12-07 | -67.27 | $34.63 | 283508 |
| 2022-12-06 | -85.09 | $34.14 | 522400 |
| 2022-12-05 | -35.83 | $35.19 | 344800 |
| 2022-12-02 | -16.18 | $35.71 | 464200 |
| 2022-12-01 | -12.24 | $35.84 | 330915 |
| 2022-11-30 | -11.47 | $35.88 | 616600 |
| 2022-11-29 | -20.46 | $35.41 | 296400 |
| 2022-11-28 | -30.98 | $34.86 | 429914 |
| 2022-11-25 | -5.93 | $36.17 | 206849 |
| 2022-11-23 | -13.96 | $35.75 | 328900 |
| 2022-11-22 | -7.65 | $36.08 | 414929 |
| 2022-11-21 | -14.91 | $35.70 | 367034 |
| 2022-11-18 | -18.55 | $35.51 | 438500 |
| 2022-11-17 | -24.28 | $35.21 | 407015 |
| 2022-11-16 | -23.14 | $35.27 | 278011 |
| 2022-11-15 | -14.91 | $35.70 | 384200 |
| 2022-11-14 | -20.27 | $35.42 | 363130 |
| 2022-11-11 | -15.87 | $35.65 | 425305 |
| 2022-11-10 | -14.34 | $35.73 | 704309 |
| 2022-11-09 | -26.67 | $33.78 | 405600 |
| 2022-11-08 | -10.43 | $34.34 | 673636 |
| 2022-11-07 | -8.89 | $34.12 | 480900 |
| 2022-11-04 | -48.25 | $32.88 | 545900 |
| 2022-11-03 | -88.57 | $31.61 | 707100 |
| 2022-11-02 | -79.61 | $31.94 | 830723 |
| 2022-11-01 | -33.66 | $33.36 | 611221 |
| 2022-10-31 | -16.94 | $33.70 | 564005 |
| 2022-10-28 | -2.53 | $34.11 | 428100 |
| 2022-10-27 | -10.12 | $33.67 | 591317 |
| 2022-10-26 | -8.41 | $33.65 | 352400 |
| 2022-10-25 | -4.15 | $33.67 | 493600 |
| 2022-10-24 | -24.48 | $32.78 | 306400 |
| 2022-10-21 | -23.09 | $32.84 | 559404 |
| 2022-10-20 | -43.19 | $31.97 | 715211 |
| 2022-10-19 | -33.95 | $32.37 | 398723 |
| 2022-10-18 | -20.55 | $32.95 | 652700 |
| 2022-10-17 | -28.87 | $32.59 | 706400 |
| 2022-10-14 | -34.87 | $32.33 | 820600 |
| 2022-10-13 | -1.47 | $33.53 | 682600 |
| 2022-10-12 | -40.56 | $32.50 | 507400 |
| 2022-10-11 | -46.11 | $32.35 | 532614 |
| 2022-10-10 | -63.56 | $31.74 | 281138 |
| 2022-10-07 | -73.12 | $31.48 | 693621 |
| 2022-10-06 | -71.21 | $31.62 | 666113 |
| 2022-10-05 | -65.62 | $32.03 | 612704 |
| 2022-10-04 | -68.62 | $31.81 | 465100 |
| 2022-10-03 | -82.13 | $30.82 | 565525 |
| 2022-09-30 | -93.72 | $29.97 | 1.3M |
| 2022-09-29 | -96.32 | $29.78 | 1.1M |
| 2022-09-28 | -90.20 | $30.67 | 697500 |
| 2022-09-27 | -92.54 | $30.51 | 738400 |
| 2022-09-26 | -92.84 | $30.49 | 751600 |
| 2022-09-23 | -90.70 | $31.47 | 654200 |
| 2022-09-22 | -93.52 | $31.73 | 609747 |
| 2022-09-21 | -100.00 | $31.74 | 508000 |
| 2022-09-20 | -94.68 | $32.07 | 689700 |
| 2022-09-19 | -79.10 | $33.55 | 463300 |
| 2022-09-16 | -93.18 | $32.77 | 1.3M |
| 2022-09-15 | -99.42 | $33.06 | 498648 |
| 2022-09-14 | -81.51 | $34.57 | 669600 |
| 2022-09-13 | -85.68 | $34.83 | 527800 |
| 2022-09-12 | -50.75 | $36.22 | 516222 |
| 2022-09-09 | -59.80 | $35.86 | 731823 |
| 2022-09-08 | -81.66 | $34.99 | 897874 |
| 2022-09-07 | -88.66 | $35.19 | 517986 |
| 2022-09-06 | -90.41 | $35.13 | 344400 |
| 2022-09-02 | -97.20 | $35.12 | 435319 |
| 2022-09-01 | -86.36 | $35.58 | 349705 |
| 2022-08-31 | -91.28 | $35.52 | 742800 |
| 2022-08-30 | -82.21 | $35.79 | 370500 |
| 2022-08-29 | -66.56 | $36.28 | 359814 |
| 2022-08-26 | -56.07 | $36.67 | 233913 |
| 2022-08-25 | -17.13 | $37.92 | 240720 |
| 2022-08-24 | -43.30 | $37.08 | 369448 |
| 2022-08-23 | -55.14 | $36.70 | 251611 |
| 2022-08-22 | -59.19 | $36.57 | 363900 |
| 2022-08-19 | -23.36 | $37.72 | 335419 |
| 2022-08-18 | -13.40 | $38.04 | 222311 |
| 2022-08-17 | -21.50 | $37.78 | 261812 |
| 2022-08-16 | -17.34 | $37.87 | 295800 |
| 2022-08-15 | -12.88 | $37.96 | 346935 |
| 2022-08-12 | -16.55 | $37.77 | 309200 |
| 2022-08-11 | -24.32 | $37.40 | 504200 |
| 2022-08-10 | -34.55 | $36.95 | 424124 |
| 2022-08-09 | -57.73 | $35.93 | 813134 |
| 2022-08-08 | -50.00 | $36.27 | 418806 |
| 2022-08-05 | -45.45 | $36.47 | 383700 |
| 2022-08-04 | -51.59 | $36.20 | 751800 |
| 2022-08-03 | -16.14 | $37.76 | 527456 |
| 2022-08-02 | -15.91 | $37.77 | 677543 |
| 2022-08-01 | -4.55 | $38.27 | 395900 |
| 2022-07-29 | -8.91 | $37.75 | 517407 |
| 2022-07-28 | -13.30 | $37.46 | 332300 |
| 2022-07-27 | -33.50 | $36.67 | 575000 |
| 2022-07-26 | -48.56 | $36.39 | 465567 |
| 2022-07-25 | -43.46 | $36.62 | 632542 |
| 2022-07-22 | -45.27 | $36.56 | 560721 |
| 2022-07-21 | -32.97 | $37.12 | 603827 |
| 2022-07-20 | -53.19 | $36.20 | 986400 |
| 2022-07-19 | -70.11 | $35.43 | 1.7M |
| 2022-07-18 | -92.53 | $34.41 | 389600 |
| 2022-07-15 | -91.65 | $34.45 | 653736 |
| 2022-07-14 | -97.47 | $34.38 | 480600 |
| 2022-07-13 | -86.56 | $35.85 | 909500 |
| 2022-07-12 | -98.61 | $35.79 | 588100 |
| 2022-07-11 | -77.25 | $36.68 | 366747 |
| 2022-07-08 | -63.42 | $37.51 | 440500 |
| 2022-07-07 | -72.78 | $37.35 | 680300 |
| 2022-07-06 | -72.06 | $37.39 | 685539 |
| 2022-07-05 | -69.26 | $37.68 | 541935 |
| 2022-07-01 | -67.27 | $37.80 | 482800 |
| 2022-06-30 | -74.96 | $37.38 | 406930 |
| 2022-06-29 | -77.69 | $37.21 | 399524 |
| 2022-06-28 | -77.37 | $37.23 | 766900 |
| 2022-06-27 | -66.29 | $37.92 | 571221 |
| 2022-06-24 | -58.43 | $38.41 | 721500 |
| 2022-06-23 | -80.26 | $37.05 | 432000 |
| 2022-06-22 | -86.52 | $36.66 | 669046 |
| 2022-06-21 | -82.66 | $36.90 | 642446 |
| 2022-06-17 | -94.70 | $36.15 | 1.1M |
| 2022-06-16 | -97.65 | $36.22 | 639600 |
| 2022-06-15 | -85.98 | $37.45 | 639400 |
| 2022-06-14 | -89.18 | $37.35 | 687404 |
| 2022-06-13 | -96.39 | $36.97 | 556300 |
| 2022-06-10 | -55.96 | $38.86 | 514800 |
| 2022-06-09 | -36.05 | $39.75 | 565300 |
| 2022-06-08 | -25.86 | $40.40 | 352619 |
| 2022-06-07 | -10.82 | $41.36 | 505300 |
| 2022-06-06 | -10.97 | $41.35 | 666723 |
| 2022-06-03 | -17.24 | $40.95 | 551305 |
| 2022-06-02 | -22.43 | $41.62 | 384400 |
| 2022-06-01 | -26.47 | $41.31 | 461600 |
| 2022-05-31 | -27.64 | $41.22 | 927439 |
| 2022-05-27 | -20.60 | $41.80 | 311714 |
| 2022-05-26 | -42.63 | $40.73 | 393300 |
| 2022-05-25 | -49.45 | $40.27 | 366004 |
| 2022-05-24 | -54.95 | $39.77 | 542900 |
| 2022-05-23 | -60.11 | $39.30 | 413500 |
| 2022-05-20 | -67.80 | $38.60 | 699913 |
| 2022-05-19 | -72.68 | $38.23 | 778338 |
| 2022-05-18 | -78.24 | $37.89 | 855529 |
| 2022-05-17 | -70.10 | $38.72 | 600651 |
| 2022-05-16 | -82.45 | $37.46 | 551300 |
| 2022-05-13 | -80.49 | $37.66 | 770721 |
| 2022-05-12 | -94.41 | $36.24 | 878000 |
| 2022-05-11 | -98.59 | $36.76 | 580300 |
| 2022-05-10 | -95.13 | $37.08 | 792138 |
| 2022-05-09 | -98.30 | $37.77 | 629500 |
| 2022-05-06 | -91.97 | $39.00 | 967900 |
| 2022-05-05 | -94.31 | $39.74 | 812888 |
| 2022-05-04 | -66.46 | $42.60 | 610217 |
| 2022-05-03 | -68.70 | $42.49 | 606443 |
| 2022-05-02 | -87.40 | $41.57 | 828300 |
| 2022-04-29 | -57.79 | $43.20 | 780043 |
| 2022-04-28 | -28.57 | $44.51 | 548992 |
| 2022-04-27 | -47.48 | $43.61 | 543800 |
| 2022-04-26 | -46.22 | $43.67 | 570921 |
| 2022-04-25 | -33.68 | $44.25 | 631528 |
| 2022-04-22 | -33.78 | $44.11 | 489953 |
| 2022-04-21 | -19.19 | $44.87 | 931936 |
| 2022-04-20 | -5.90 | $45.44 | 416448 |
| 2022-04-19 | -1.74 | $45.01 | 630549 |
| 2022-04-18 | -18.76 | $44.05 | 454400 |
| 2022-04-14 | -1.68 | $44.59 | 453645 |
| 2022-04-13 | -11.14 | $43.77 | 437341 |
| 2022-04-12 | -5.48 | $43.68 | 532700 |
| 2022-04-11 | -9.07 | $43.37 | 423011 |
| 2022-04-08 | -10.26 | $43.21 | 487830 |
| 2022-04-07 | -32.15 | $42.36 | 661715 |
| 2022-04-06 | -45.13 | $41.92 | 541342 |
| 2022-04-05 | -55.46 | $41.57 | 416412 |
| 2022-04-04 | -38.05 | $42.16 | 420547 |
| 2022-04-01 | -48.08 | $41.82 | 573832 |
| 2022-03-31 | -56.42 | $41.12 | 558500 |
| 2022-03-30 | -42.41 | $41.69 | 770300 |
| 2022-03-29 | -33.98 | $42.04 | 653000 |
| 2022-03-28 | -48.79 | $41.24 | 237809 |
| 2022-03-25 | -48.36 | $41.24 | 342100 |
| 2022-03-24 | -41.46 | $40.95 | 550824 |
| 2022-03-23 | -34.17 | $41.00 | 560233 |
| 2022-03-22 | -34.17 | $41.00 | 838100 |
| 2022-03-21 | -28.59 | $41.40 | 636700 |
| 2022-03-18 | -33.05 | $41.08 | 1.2M |
| 2022-03-17 | -23.99 | $41.73 | 463002 |
| 2022-03-16 | -33.19 | $41.07 | 721600 |
| 2022-03-15 | -25.66 | $41.61 | 491017 |
| 2022-03-14 | -16.46 | $42.27 | 578104 |
| 2022-03-11 | -12.13 | $42.58 | 1.1M |
| 2022-03-10 | -1.60 | $42.44 | 754100 |
| 2022-03-09 | -14.96 | $41.34 | 655100 |
| 2022-03-08 | -24.54 | $40.77 | 601405 |
| 2022-03-07 | -12.61 | $41.48 | 802401 |
| 2022-03-04 | -0.72 | $40.40 | 348700 |
| 2022-03-03 | -11.28 | $39.77 | 348800 |
| 2022-03-02 | -14.04 | $39.64 | 553700 |
| 2022-03-01 | -22.08 | $39.26 | 538330 |
| 2022-02-28 | -5.52 | $39.70 | 1.1M |
| 2022-02-25 | -1.08 | $39.38 | 658343 |
| 2022-02-24 | -37.36 | $37.60 | 527545 |
| 2022-02-23 | -50.78 | $37.00 | 458500 |
| 2022-02-22 | -23.49 | $38.22 | 314500 |
| 2022-02-18 | -16.33 | $38.54 | 530646 |
| 2022-02-17 | -9.09 | $38.60 | 548809 |
| 2022-02-16 | -12.20 | $38.47 | 386745 |
| 2022-02-15 | -26.56 | $37.87 | 314600 |
| 2022-02-14 | -44.52 | $37.18 | 565600 |
| 2022-02-11 | -52.06 | $37.47 | 410730 |
| 2022-02-10 | -50.33 | $37.77 | 378929 |
| 2022-02-09 | -33.95 | $38.75 | 477200 |
| 2022-02-08 | -40.13 | $38.38 | 565203 |
| 2022-02-07 | -53.01 | $37.61 | 541400 |
| 2022-02-04 | -59.36 | $37.23 | 526900 |
| 2022-02-03 | -60.87 | $37.14 | 1.4M |
| 2022-02-02 | -73.41 | $36.39 | 954046 |
| 2022-02-01 | -76.76 | $36.19 | 541900 |
| 2022-01-31 | -71.84 | $36.54 | 874122 |
| 2022-01-28 | -76.21 | $36.27 | 899901 |
| 2022-01-27 | -95.80 | $35.28 | 366600 |
| 2022-01-26 | -93.68 | $35.50 | 504500 |
| 2022-01-25 | -86.32 | $35.93 | 483200 |
| 2022-01-24 | -77.26 | $36.63 | 958936 |
| 2022-01-21 | -96.58 | $36.18 | 939811 |
| 2022-01-20 | -99.33 | $36.50 | 865913 |
| 2022-01-19 | -96.63 | $37.54 | 566400 |
| 2022-01-18 | -86.47 | $38.04 | 476477 |
| 2022-01-14 | -49.41 | $39.30 | 565000 |
| 2022-01-13 | -12.06 | $40.57 | 440312 |
| 2022-01-12 | -26.47 | $40.08 | 365603 |
| 2022-01-11 | -30.00 | $39.96 | 683900 |
| 2022-01-10 | -60.59 | $38.92 | 363317 |
| 2022-01-07 | -61.76 | $38.88 | 515700 |
| 2022-01-06 | -57.06 | $39.04 | 302700 |
| 2022-01-05 | -47.65 | $39.36 | 428003 |
| 2022-01-04 | -21.47 | $40.25 | 314600 |
| 2022-01-03 | -33.24 | $39.85 | 717900 |
| 2021-12-31 | -11.40 | $40.36 | 241902 |
| 2021-12-30 | -9.92 | $40.39 | 265944 |
| 2021-12-29 | -2.25 | $40.34 | 328289 |
| 2021-12-28 | -12.72 | $39.81 | 304000 |
| 2021-12-27 | -24.85 | $39.40 | 413646 |
| 2021-12-23 | -44.67 | $38.73 | 369500 |
| 2021-12-22 | -35.80 | $39.03 | 383301 |
| 2021-12-21 | -48.82 | $38.59 | 417543 |
| 2021-12-20 | -65.31 | $38.22 | 471227 |
| 2021-12-17 | -42.54 | $39.21 | 1.7M |
| 2021-12-16 | -45.39 | $39.17 | 632046 |
| 2021-12-15 | -45.86 | $39.15 | 659314 |
| 2021-12-14 | -53.90 | $38.81 | 471400 |
| 2021-12-13 | -29.31 | $39.85 | 791812 |
| 2021-12-10 | -48.46 | $39.04 | 351800 |
| 2021-12-09 | -54.61 | $38.78 | 304000 |
| 2021-12-08 | -44.68 | $39.20 | 261000 |
| 2021-12-07 | -45.63 | $39.16 | 374927 |
| 2021-12-06 | -58.87 | $38.60 | 479713 |
| 2021-12-03 | -77.54 | $37.81 | 389600 |
| 2021-12-02 | -82.98 | $37.58 | 927149 |
| 2021-12-01 | -99.05 | $36.90 | 667811 |
| 2021-11-30 | -91.21 | $37.77 | 772614 |
| 2021-11-29 | -68.88 | $38.50 | 608300 |
| 2021-11-26 | -67.87 | $38.45 | 291900 |
| 2021-11-24 | -43.19 | $39.41 | 268600 |
| 2021-11-23 | -46.79 | $39.27 | 292723 |
| 2021-11-22 | -31.36 | $39.87 | 395800 |
| 2021-11-19 | -28.28 | $39.99 | 1.0M |
| 2021-11-18 | -12.06 | $40.61 | 600414 |
| 2021-11-17 | -3.35 | $40.80 | 837223 |
| 2021-11-16 | -14.69 | $40.14 | 819100 |
| 2021-11-15 | -38.00 | $39.14 | 438900 |
| 2021-11-12 | -59.21 | $38.23 | 271830 |
| 2021-11-11 | -61.31 | $38.14 | 415200 |
| 2021-11-10 | -54.78 | $38.42 | 294500 |
| 2021-11-09 | -36.60 | $39.20 | 236548 |
| 2021-11-08 | -29.84 | $39.49 | 400109 |
| 2021-11-05 | -39.66 | $38.93 | 548012 |
| 2021-11-04 | -29.82 | $39.30 | 672300 |
| 2021-11-03 | -4.80 | $39.40 | 773631 |
| 2021-11-02 | -34.74 | $37.67 | 283300 |
| 2021-11-01 | -28.60 | $37.99 | 376900 |
| 2021-10-29 | -41.27 | $37.33 | 491818 |
| 2021-10-28 | -31.09 | $37.86 | 302100 |
| 2021-10-27 | -39.16 | $37.44 | 285943 |
| 2021-10-26 | -23.22 | $38.27 | 483040 |
| 2021-10-25 | -6.67 | $38.89 | 537932 |
| 2021-10-22 | -3.08 | $38.36 | 526120 |
| 2021-10-21 | -23.04 | $37.11 | 240611 |
| 2021-10-20 | -26.83 | $36.97 | 309116 |
| 2021-10-19 | -36.04 | $36.63 | 309616 |
| 2021-10-18 | -24.39 | $37.06 | 220600 |
| 2021-10-15 | -21.41 | $37.17 | 390142 |
| 2021-10-14 | -3.69 | $37.66 | 332320 |
| 2021-10-13 | -19.03 | $37.12 | 244800 |
| 2021-10-12 | -28.13 | $36.80 | 317212 |
| 2021-10-11 | -28.13 | $36.80 | 349100 |
| 2021-10-08 | -47.16 | $36.13 | 378100 |
| 2021-10-07 | -51.70 | $35.97 | 464734 |
| 2021-10-06 | -71.59 | $35.27 | 671938 |
| 2021-10-05 | -88.64 | $35.06 | 716700 |
| 2021-10-04 | -92.92 | $35.24 | 446700 |
| 2021-10-01 | -90.29 | $35.34 | 710032 |
| 2021-09-30 | -97.15 | $35.68 | 778800 |
| 2021-09-29 | -75.44 | $36.29 | 454000 |
| 2021-09-28 | -90.04 | $35.88 | 418300 |
| 2021-09-27 | -79.31 | $36.57 | 351200 |
| 2021-09-24 | -46.04 | $36.90 | 489134 |
| 2021-09-23 | -36.28 | $37.22 | 476707 |
| 2021-09-22 | -44.82 | $36.94 | 813800 |
| 2021-09-21 | -55.79 | $36.58 | 1.4M |
| 2021-09-20 | -49.39 | $36.79 | 881714 |
| 2021-09-17 | -33.54 | $37.31 | 1.6M |
| 2021-09-16 | -41.46 | $37.05 | 465617 |
| 2021-09-15 | -45.43 | $36.92 | 696100 |
| 2021-09-14 | -58.23 | $36.50 | 340200 |
| 2021-09-13 | -50.91 | $36.74 | 378400 |
| 2021-09-10 | -56.10 | $36.57 | 432000 |
| 2021-09-09 | -50.30 | $36.76 | 390742 |
| 2021-09-08 | -36.28 | $37.22 | 555540 |
| 2021-09-07 | -22.26 | $37.68 | 766700 |
| 2021-09-03 | -3.05 | $38.31 | 651400 |
| 2021-09-02 | -2.59 | $38.14 | 834700 |
| 2021-09-01 | -7.98 | $37.55 | 980717 |
| 2021-08-31 | -37.26 | $36.78 | 1.2M |
| 2021-08-30 | -38.78 | $36.74 | 489733 |
| 2021-08-27 | -68.42 | $36.15 | 609318 |
| 2021-08-26 | -99.37 | $35.20 | 582446 |
| 2021-08-25 | -93.68 | $35.69 | 482200 |
| 2021-08-24 | -71.58 | $36.32 | 332100 |
| 2021-08-23 | -62.11 | $36.59 | 559200 |
| 2021-08-20 | -56.84 | $36.74 | 304202 |
| 2021-08-19 | -68.77 | $36.40 | 292047 |
| 2021-08-18 | -63.16 | $36.56 | 475600 |
| 2021-08-17 | -52.98 | $36.85 | 268500 |
| 2021-08-16 | -49.47 | $36.95 | 309733 |
| 2021-08-13 | -54.74 | $36.80 | 322504 |
| 2021-08-12 | -50.18 | $36.93 | 273800 |
| 2021-08-11 | -31.23 | $37.47 | 598915 |
| 2021-08-10 | -45.96 | $37.05 | 384031 |
| 2021-08-09 | -46.32 | $37.04 | 738000 |
| 2021-08-06 | -49.82 | $36.94 | 474300 |
| 2021-08-05 | -47.37 | $37.01 | 1.2M |
| 2021-08-04 | -96.85 | $35.60 | 685715 |
| 2021-08-03 | -54.10 | $36.92 | 524000 |
| 2021-08-02 | -38.43 | $37.34 | 494700 |
| 2021-07-30 | -24.63 | $37.71 | 570100 |
| 2021-07-29 | -20.28 | $37.80 | 272518 |
| 2021-07-28 | -37.46 | $37.31 | 414600 |
| 2021-07-27 | -25.52 | $37.63 | 503800 |
| 2021-07-26 | -37.86 | $37.20 | 375800 |
| 2021-07-23 | -43.37 | $37.03 | 536300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.29
2026-07-20
Close Price
$21.26
Vol: 1.9MAverage Directional Index - Detailed Analysis
Minimum
7.50
Average
20.89
Maximum
52.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.29 | $21.26 | 1.9M |
| 2026-07-17 | 8.57 | $21.80 | 2.5M |
| 2026-07-16 | 8.40 | $22.15 | 3.3M |
| 2026-07-15 | 7.79 | $21.81 | 2.9M |
| 2026-07-14 | 7.50 | $21.72 | 1.3M |
| 2026-07-13 | 7.63 | $21.45 | 1.8M |
| 2026-07-10 | 8.02 | $21.27 | 1.4M |
| 2026-07-09 | 8.42 | $20.90 | 2.0M |
| 2026-07-08 | 8.56 | $20.98 | 2.4M |
| 2026-07-07 | 8.79 | $21.83 | 2.2M |
| 2026-07-06 | 8.75 | $21.60 | 1.5M |
| 2026-07-02 | 9.15 | $21.49 | 1.8M |
| 2026-07-01 | 9.58 | $21.29 | 2.3M |
| 2026-06-30 | 9.98 | $21.28 | 3.2M |
| 2026-06-29 | 10.40 | $21.66 | 3.3M |
| 2026-06-26 | 10.86 | $21.91 | 3.8M |
| 2026-06-25 | 10.73 | $21.88 | 2.4M |
| 2026-06-24 | 10.67 | $21.68 | 3.0M |
| 2026-06-23 | 10.68 | $21.17 | 2.8M |
| 2026-06-22 | 11.02 | $20.91 | 3.3M |
| 2026-06-18 | 11.51 | $20.98 | 3.7M |
| 2026-06-17 | 11.96 | $20.73 | 2.7M |
| 2026-06-16 | 12.44 | $21.32 | 2.7M |
| 2026-06-15 | 12.71 | $21.54 | 2.6M |
| 2026-06-12 | 12.53 | $21.92 | 2.8M |
| 2026-06-11 | 12.65 | $20.86 | 2.6M |
| 2026-06-10 | 12.48 | $20.69 | 2.2M |
| 2026-06-09 | 12.66 | $20.98 | 2.4M |
| 2026-06-08 | 13.25 | $20.78 | 2.0M |
| 2026-06-05 | 13.69 | $20.97 | 2.3M |
| 2026-06-04 | 14.28 | $21.02 | 2.5M |
| 2026-06-03 | 14.89 | $20.93 | 2.1M |
| 2026-06-02 | 15.31 | $20.90 | 2.2M |
| 2026-06-01 | 15.62 | $20.54 | 2.7M |
| 2026-05-29 | 15.63 | $20.89 | 5.2M |
| 2026-05-28 | 16.22 | $21.11 | 2.9M |
| 2026-05-27 | 16.83 | $20.75 | 2.1M |
| 2026-05-26 | 17.24 | $20.51 | 2.2M |
| 2026-05-22 | 17.03 | $20.36 | 2.5M |
| 2026-05-21 | 16.82 | $20.39 | 2.9M |
| 2026-05-20 | 16.42 | $20.23 | 3.3M |
| 2026-05-19 | 15.60 | $19.97 | 3.3M |
| 2026-05-18 | 14.39 | $19.85 | 2.1M |
| 2026-05-15 | 13.36 | $19.82 | 3.5M |
| 2026-05-14 | 12.27 | $20.22 | 2.6M |
| 2026-05-13 | 11.45 | $20.02 | 3.6M |
| 2026-05-12 | 10.58 | $20.34 | 2.9M |
| 2026-05-11 | 10.09 | $20.31 | 2.2M |
| 2026-05-08 | 9.72 | $20.42 | 3.0M |
| 2026-05-07 | 9.29 | $20.41 | 3.9M |
| 2026-05-06 | 8.92 | $21.19 | 2.2M |
| 2026-05-05 | 9.11 | $20.70 | 1.9M |
| 2026-05-04 | 8.86 | $20.61 | 2.5M |
| 2026-05-01 | 8.59 | $20.95 | 1.9M |
| 2026-04-30 | 8.91 | $21.21 | 2.9M |
| 2026-04-29 | 9.23 | $21.22 | 2.0M |
| 2026-04-28 | 9.67 | $21.47 | 2.0M |
| 2026-04-27 | 9.84 | $21.38 | 2.0M |
| 2026-04-24 | 10.13 | $21.33 | 1.7M |
| 2026-04-23 | 10.56 | $21.30 | 2.3M |
| 2026-04-22 | 11.09 | $20.95 | 1.7M |
| 2026-04-21 | 11.65 | $21.20 | 2.0M |
| 2026-04-20 | 11.92 | $21.41 | 1.6M |
| 2026-04-17 | 12.49 | $21.32 | 2.3M |
| 2026-04-16 | 13.12 | $21.03 | 2.0M |
| 2026-04-15 | 13.33 | $20.82 | 2.3M |
| 2026-04-14 | 13.66 | $21.29 | 1.6M |
| 2026-04-13 | 14.15 | $21.46 | 1.9M |
| 2026-04-10 | 14.82 | $21.20 | 1.8M |
| 2026-04-09 | 15.31 | $21.35 | 2.0M |
| 2026-04-08 | 16.03 | $21.27 | 2.8M |
| 2026-04-07 | 16.72 | $20.92 | 1.9M |
| 2026-04-06 | 17.15 | $20.79 | 2.2M |
| 2026-04-02 | 17.87 | $21.10 | 1.7M |
| 2026-04-01 | 18.62 | $20.86 | 2.1M |
| 2026-03-31 | 19.12 | $20.62 | 2.5M |
| 2026-03-30 | 19.61 | $20.60 | 2.3M |
| 2026-03-27 | 20.08 | $20.31 | 1.9M |
| 2026-03-26 | 20.03 | $20.15 | 2.0M |
| 2026-03-25 | 20.06 | $20.13 | 2.4M |
| 2026-03-24 | 20.18 | $20.25 | 2.1M |
| 2026-03-23 | 20.30 | $20.08 | 2.8M |
| 2026-03-20 | 20.23 | $19.50 | 6.0M |
| 2026-03-19 | 19.58 | $19.90 | 3.3M |
| 2026-03-18 | 18.93 | $20.22 | 2.8M |
| 2026-03-17 | 18.70 | $20.37 | 3.7M |
| 2026-03-16 | 18.18 | $20.30 | 4.7M |
| 2026-03-13 | 17.73 | $20.18 | 3.9M |
| 2026-03-12 | 17.00 | $20.06 | 4.1M |
| 2026-03-11 | 16.24 | $20.64 | 3.6M |
| 2026-03-10 | 15.77 | $20.76 | 3.0M |
| 2026-03-09 | 15.41 | $21.10 | 4.1M |
| 2026-03-06 | 15.03 | $21.55 | 3.3M |
| 2026-03-05 | 15.00 | $21.92 | 2.9M |
| 2026-03-04 | 15.52 | $22.35 | 3.8M |
| 2026-03-03 | 16.08 | $21.75 | 3.5M |
| 2026-03-02 | 16.11 | $21.64 | 3.7M |
| 2026-02-27 | 15.97 | $21.49 | 4.3M |
| 2026-02-26 | 15.66 | $21.52 | 4.0M |
| 2026-02-25 | 15.33 | $21.33 | 3.6M |
| 2026-02-24 | 14.77 | $21.52 | 3.6M |
| 2026-02-23 | 14.54 | $21.95 | 2.9M |
| 2026-02-20 | 14.74 | $22.66 | 3.3M |
| 2026-02-19 | 15.31 | $22.55 | 3.4M |
| 2026-02-18 | 16.09 | $23.50 | 3.0M |
| 2026-02-17 | 15.84 | $23.65 | 4.0M |
| 2026-02-13 | 15.61 | $23.60 | 4.9M |
| 2026-02-12 | 15.38 | $22.49 | 3.9M |
| 2026-02-11 | 15.44 | $22.36 | 3.3M |
| 2026-02-10 | 16.16 | $22.43 | 3.2M |
| 2026-02-09 | 16.96 | $22.40 | 2.5M |
| 2026-02-06 | 17.73 | $22.46 | 3.1M |
| 2026-02-05 | 18.37 | $22.52 | 3.2M |
| 2026-02-04 | 19.04 | $22.77 | 4.7M |
| 2026-02-03 | 19.57 | $22.55 | 3.5M |
| 2026-02-02 | 20.30 | $22.57 | 4.0M |
| 2026-01-30 | 21.00 | $22.74 | 16.0M |
| 2026-01-29 | 21.74 | $22.60 | 4.9M |
| 2026-01-28 | 22.73 | $22.49 | 4.3M |
| 2026-01-27 | 23.77 | $23.08 | 3.2M |
| 2026-01-26 | 24.44 | $23.40 | 2.9M |
| 2026-01-23 | 24.44 | $24.00 | 1.8M |
| 2026-01-22 | 24.09 | $23.90 | 2.1M |
| 2026-01-21 | 23.48 | $24.56 | 2.1M |
| 2026-01-20 | 22.01 | $24.29 | 1.6M |
| 2026-01-16 | 20.53 | $24.65 | 1.7M |
| 2026-01-15 | 18.98 | $24.11 | 1.7M |
| 2026-01-14 | 17.53 | $24.06 | 2.3M |
| 2026-01-13 | 16.20 | $23.06 | 1.4M |
| 2026-01-12 | 15.29 | $23.19 | 1.5M |
| 2026-01-09 | 14.31 | $23.45 | 2.2M |
| 2026-01-08 | 13.35 | $22.44 | 1.5M |
| 2026-01-07 | 13.22 | $21.66 | 2.0M |
| 2026-01-06 | 13.83 | $21.82 | 3.0M |
| 2026-01-05 | 14.38 | $22.24 | 2.3M |
| 2026-01-02 | 14.92 | $21.61 | 1.5M |
| 2025-12-31 | 14.99 | $21.65 | 1.4M |
| 2025-12-30 | 15.27 | $21.74 | 874500 |
| 2025-12-29 | 15.60 | $21.68 | 1.0M |
| 2025-12-26 | 16.10 | $21.78 | 879800 |
| 2025-12-24 | 16.61 | $21.84 | 926322 |
| 2025-12-23 | 17.14 | $21.70 | 1.9M |
| 2025-12-22 | 17.51 | $21.45 | 1.8M |
| 2025-12-19 | 17.90 | $21.78 | 3.2M |
| 2025-12-18 | 18.79 | $21.78 | 2.1M |
| 2025-12-17 | 19.73 | $22.46 | 2.0M |
| 2025-12-16 | 20.49 | $22.01 | 1.9M |
| 2025-12-15 | 21.41 | $22.03 | 1.9M |
| 2025-12-12 | 22.37 | $21.85 | 1.9M |
| 2025-12-11 | 23.38 | $22.01 | 1.8M |
| 2025-12-10 | 24.35 | $22.30 | 2.4M |
| 2025-12-09 | 25.48 | $21.51 | 1.4M |
| 2025-12-08 | 26.09 | $21.87 | 1.5M |
| 2025-12-05 | 26.78 | $21.51 | 1.3M |
| 2025-12-04 | 27.06 | $21.44 | 1.4M |
| 2025-12-03 | 27.05 | $21.29 | 1.2M |
| 2025-12-02 | 27.03 | $21.43 | 1.1M |
| 2025-12-01 | 27.21 | $21.63 | 1.0M |
| 2025-11-28 | 27.53 | $22.21 | 449400 |
| 2025-11-26 | 28.20 | $21.93 | 903748 |
| 2025-11-25 | 28.82 | $21.90 | 989300 |
| 2025-11-24 | 29.17 | $21.53 | 1.8M |
| 2025-11-21 | 29.49 | $21.92 | 1.2M |
| 2025-11-20 | 29.95 | $21.52 | 1.5M |
| 2025-11-19 | 29.88 | $21.30 | 1.4M |
| 2025-11-18 | 29.42 | $21.36 | 1.9M |
| 2025-11-17 | 29.01 | $21.48 | 2.1M |
| 2025-11-14 | 28.70 | $21.79 | 1.1M |
| 2025-11-13 | 28.59 | $22.12 | 1.2M |
| 2025-11-12 | 28.69 | $22.14 | 1.4M |
| 2025-11-11 | 28.79 | $22.38 | 1.3M |
| 2025-11-10 | 29.17 | $22.56 | 1.5M |
| 2025-11-07 | 29.58 | $23.03 | 1.5M |
| 2025-11-06 | 30.07 | $22.43 | 2.4M |
| 2025-11-05 | 30.60 | $22.08 | 2.0M |
| 2025-11-04 | 29.82 | $21.79 | 2.2M |
| 2025-11-03 | 28.45 | $21.78 | 2.5M |
| 2025-10-31 | 27.05 | $22.07 | 1.7M |
| 2025-10-30 | 25.83 | $22.53 | 1.2M |
| 2025-10-29 | 24.87 | $22.58 | 1.7M |
| 2025-10-28 | 23.91 | $23.28 | 1.2M |
| 2025-10-27 | 23.20 | $23.33 | 1.3M |
| 2025-10-24 | 22.49 | $23.30 | 1.5M |
| 2025-10-23 | 21.74 | $24.67 | 1.5M |
| 2025-10-22 | 21.64 | $24.33 | 1.3M |
| 2025-10-21 | 21.80 | $24.70 | 1.1M |
| 2025-10-20 | 22.06 | $24.57 | 1.6M |
| 2025-10-17 | 22.42 | $24.91 | 1.4M |
| 2025-10-16 | 22.97 | $24.79 | 2.0M |
| 2025-10-15 | 23.56 | $24.18 | 1.8M |
| 2025-10-14 | 23.34 | $24.18 | 3.7M |
| 2025-10-13 | 23.12 | $25.90 | 544032 |
| 2025-10-10 | 24.26 | $25.44 | 505579 |
| 2025-10-09 | 25.45 | $26.24 | 472300 |
| 2025-10-08 | 25.90 | $26.66 | 593716 |
| 2025-10-07 | 26.21 | $26.35 | 909700 |
| 2025-10-06 | 26.64 | $26.58 | 748300 |
| 2025-10-03 | 26.50 | $26.90 | 637718 |
| 2025-10-02 | 26.03 | $26.90 | 760200 |
| 2025-10-01 | 25.60 | $26.92 | 800100 |
| 2025-09-30 | 25.16 | $26.54 | 1.2M |
| 2025-09-29 | 24.99 | $26.35 | 663900 |
| 2025-09-26 | 24.91 | $26.45 | 813700 |
| 2025-09-25 | 24.89 | $25.94 | 907723 |
| 2025-09-24 | 25.14 | $26.19 | 1.1M |
| 2025-09-23 | 25.31 | $25.87 | 772700 |
| 2025-09-22 | 25.77 | $25.65 | 1.6M |
| 2025-09-19 | 26.35 | $25.71 | 2.7M |
| 2025-09-18 | 26.68 | $26.03 | 782700 |
| 2025-09-17 | 27.02 | $25.72 | 1.6M |
| 2025-09-16 | 27.34 | $25.94 | 1.3M |
| 2025-09-15 | 27.92 | $26.10 | 1.5M |
| 2025-09-12 | 28.41 | $26.30 | 816300 |
| 2025-09-11 | 28.44 | $26.77 | 1.2M |
| 2025-09-10 | 28.46 | $26.18 | 754024 |
| 2025-09-09 | 28.87 | $26.19 | 882231 |
| 2025-09-08 | 29.18 | $26.62 | 1.1M |
| 2025-09-05 | 29.40 | $26.75 | 778445 |
| 2025-09-04 | 29.30 | $26.30 | 804900 |
| 2025-09-03 | 29.71 | $25.74 | 937333 |
| 2025-09-02 | 30.40 | $25.81 | 866800 |
| 2025-08-29 | 31.09 | $26.28 | 1.0M |
| 2025-08-28 | 31.22 | $26.25 | 884200 |
| 2025-08-27 | 31.36 | $26.40 | 1.0M |
| 2025-08-26 | 31.06 | $26.47 | 1.1M |
| 2025-08-25 | 30.61 | $26.80 | 850745 |
| 2025-08-22 | 29.48 | $27.11 | 951349 |
| 2025-08-21 | 28.29 | $26.62 | 738648 |
| 2025-08-20 | 27.39 | $26.65 | 956534 |
| 2025-08-19 | 26.17 | $26.66 | 782039 |
| 2025-08-18 | 25.01 | $26.15 | 960719 |
| 2025-08-15 | 23.88 | $26.32 | 908900 |
| 2025-08-14 | 22.60 | $26.55 | 732500 |
| 2025-08-13 | 21.13 | $26.78 | 1.1M |
| 2025-08-12 | 19.59 | $26.25 | 1.0M |
| 2025-08-11 | 18.24 | $25.89 | 1.0M |
| 2025-08-08 | 16.87 | $26.05 | 1.2M |
| 2025-08-07 | 15.44 | $25.81 | 2.6M |
| 2025-08-06 | 13.93 | $23.84 | 1.2M |
| 2025-08-05 | 13.89 | $23.89 | 961525 |
| 2025-08-04 | 13.85 | $23.66 | 1.0M |
| 2025-08-01 | 14.09 | $23.42 | 1.2M |
| 2025-07-31 | 14.67 | $23.31 | 1.6M |
| 2025-07-30 | 15.28 | $23.56 | 1.2M |
| 2025-07-29 | 15.55 | $23.71 | 751220 |
| 2025-07-28 | 16.14 | $23.54 | 708510 |
| 2025-07-25 | 16.74 | $24.12 | 864900 |
| 2025-07-24 | 16.97 | $23.86 | 709943 |
| 2025-07-23 | 17.40 | $24.14 | 1.0M |
| 2025-07-22 | 17.47 | $24.35 | 747791 |
| 2025-07-21 | 17.71 | $23.55 | 831423 |
| 2025-07-18 | 18.43 | $23.56 | 1.2M |
| 2025-07-17 | 19.25 | $23.55 | 2.1M |
| 2025-07-16 | 20.11 | $23.68 | 1.2M |
| 2025-07-15 | 20.82 | $23.25 | 1.1M |
| 2025-07-14 | 21.36 | $23.39 | 707700 |
| 2025-07-11 | 22.09 | $23.50 | 790734 |
| 2025-07-10 | 22.87 | $23.53 | 1.1M |
| 2025-07-09 | 24.05 | $23.51 | 1.8M |
| 2025-07-08 | 24.97 | $23.08 | 1.3M |
| 2025-07-07 | 25.34 | $22.68 | 1.1M |
| 2025-07-03 | 25.68 | $23.10 | 721430 |
| 2025-07-02 | 26.42 | $23.17 | 1.3M |
| 2025-07-01 | 27.20 | $22.77 | 1.8M |
| 2025-06-30 | 27.87 | $22.18 | 1.3M |
| 2025-06-27 | 27.27 | $22.12 | 2.5M |
| 2025-06-26 | 26.80 | $22.68 | 1.0M |
| 2025-06-25 | 26.53 | $22.33 | 1.0M |
| 2025-06-24 | 26.25 | $22.87 | 1.5M |
| 2025-06-23 | 26.28 | $22.79 | 1.3M |
| 2025-06-20 | 26.01 | $22.60 | 1.6M |
| 2025-06-18 | 25.77 | $22.61 | 913226 |
| 2025-06-17 | 25.39 | $22.51 | 1.5M |
| 2025-06-16 | 24.98 | $22.93 | 1.1M |
| 2025-06-13 | 25.02 | $23.43 | 631111 |
| 2025-06-12 | 25.44 | $23.86 | 563130 |
| 2025-06-11 | 26.20 | $23.86 | 591700 |
| 2025-06-10 | 27.15 | $24.13 | 1.0M |
| 2025-06-09 | 28.15 | $23.79 | 765142 |
| 2025-06-06 | 28.74 | $23.46 | 610000 |
| 2025-06-05 | 29.13 | $23.43 | 576100 |
| 2025-06-04 | 29.29 | $23.48 | 939657 |
| 2025-06-03 | 29.58 | $23.32 | 1.1M |
| 2025-06-02 | 29.58 | $23.29 | 788506 |
| 2025-05-30 | 29.78 | $23.70 | 1.6M |
| 2025-05-29 | 30.40 | $23.78 | 717300 |
| 2025-05-28 | 30.92 | $23.39 | 1.2M |
| 2025-05-27 | 31.29 | $23.59 | 1.7M |
| 2025-05-23 | 31.68 | $23.31 | 569500 |
| 2025-05-22 | 31.59 | $23.34 | 657528 |
| 2025-05-21 | 31.56 | $23.28 | 658500 |
| 2025-05-20 | 31.58 | $23.91 | 690261 |
| 2025-05-19 | 32.03 | $24.04 | 1.0M |
| 2025-05-16 | 32.47 | $24.18 | 855659 |
| 2025-05-15 | 33.09 | $24.01 | 1.0M |
| 2025-05-14 | 33.62 | $23.66 | 866300 |
| 2025-05-13 | 33.83 | $23.90 | 1.1M |
| 2025-05-12 | 34.19 | $24.12 | 968200 |
| 2025-05-09 | 34.47 | $23.44 | 919237 |
| 2025-05-08 | 34.23 | $23.37 | 1.2M |
| 2025-05-07 | 33.98 | $23.47 | 1.7M |
| 2025-05-06 | 33.49 | $22.92 | 1.6M |
| 2025-05-05 | 32.64 | $23.20 | 1.7M |
| 2025-05-02 | 31.85 | $23.67 | 1.7M |
| 2025-05-01 | 31.19 | $23.59 | 2.4M |
| 2025-04-30 | 30.42 | $24.46 | 1.7M |
| 2025-04-29 | 30.15 | $24.52 | 771200 |
| 2025-04-28 | 29.97 | $24.63 | 789546 |
| 2025-04-25 | 29.85 | $24.45 | 708139 |
| 2025-04-24 | 29.61 | $24.77 | 915800 |
| 2025-04-23 | 29.47 | $24.78 | 692312 |
| 2025-04-22 | 29.39 | $24.92 | 662281 |
| 2025-04-21 | 28.73 | $24.63 | 671700 |
| 2025-04-17 | 28.02 | $25.28 | 770739 |
| 2025-04-16 | 27.73 | $25.06 | 916105 |
| 2025-04-15 | 27.06 | $24.96 | 779001 |
| 2025-04-14 | 26.35 | $24.98 | 806600 |
| 2025-04-11 | 25.46 | $24.59 | 1.2M |
| 2025-04-10 | 23.83 | $24.24 | 1.2M |
| 2025-04-09 | 22.10 | $24.62 | 1.5M |
| 2025-04-08 | 20.29 | $23.53 | 1.7M |
| 2025-04-07 | 18.53 | $24.19 | 3.6M |
| 2025-04-04 | 16.78 | $25.04 | 1.8M |
| 2025-04-03 | 15.59 | $26.91 | 1.1M |
| 2025-04-02 | 15.74 | $27.99 | 547822 |
| 2025-04-01 | 15.96 | $28.02 | 947911 |
| 2025-03-31 | 16.26 | $27.88 | 1.1M |
| 2025-03-28 | 16.43 | $27.83 | 742710 |
| 2025-03-27 | 16.67 | $27.85 | 880121 |
| 2025-03-26 | 16.92 | $27.68 | 951000 |
| 2025-03-25 | 17.48 | $27.47 | 973800 |
| 2025-03-24 | 18.06 | $27.84 | 929100 |
| 2025-03-21 | 18.35 | $27.58 | 3.0M |
| 2025-03-20 | 18.46 | $28.24 | 792300 |
| 2025-03-19 | 17.77 | $28.11 | 1.1M |
| 2025-03-18 | 17.16 | $28.06 | 1.1M |
| 2025-03-17 | 16.52 | $27.85 | 1.2M |
| 2025-03-14 | 15.86 | $27.94 | 867269 |
| 2025-03-13 | 15.28 | $27.27 | 943300 |
| 2025-03-12 | 15.14 | $27.22 | 2.0M |
| 2025-03-11 | 14.99 | $27.31 | 1.2M |
| 2025-03-10 | 14.54 | $27.19 | 1.5M |
| 2025-03-07 | 13.93 | $27.29 | 1.0M |
| 2025-03-06 | 13.81 | $26.89 | 849100 |
| 2025-03-05 | 13.78 | $27.33 | 1.5M |
| 2025-03-04 | 13.55 | $26.97 | 1.1M |
| 2025-03-03 | 13.04 | $27.19 | 1.0M |
| 2025-02-28 | 12.66 | $26.49 | 1.9M |
| 2025-02-27 | 12.57 | $26.51 | 928300 |
| 2025-02-26 | 12.72 | $26.15 | 993605 |
| 2025-02-25 | 12.98 | $26.31 | 1.1M |
| 2025-02-24 | 13.34 | $26.09 | 865836 |
| 2025-02-21 | 13.84 | $25.90 | 1.1M |
| 2025-02-20 | 14.42 | $26.14 | 787949 |
| 2025-02-19 | 15.14 | $25.74 | 901943 |
| 2025-02-18 | 15.90 | $26.00 | 891500 |
| 2025-02-14 | 16.68 | $25.37 | 1.5M |
| 2025-02-13 | 17.33 | $25.47 | 884900 |
| 2025-02-12 | 17.67 | $25.32 | 1.7M |
| 2025-02-11 | 18.03 | $25.51 | 4.4M |
| 2025-02-10 | 18.42 | $25.69 | 2.7M |
| 2025-02-07 | 19.18 | $26.22 | 1.2M |
| 2025-02-06 | 20.06 | $26.35 | 1.5M |
| 2025-02-05 | 20.83 | $25.73 | 694865 |
| 2025-02-04 | 21.09 | $25.70 | 778200 |
| 2025-02-03 | 21.39 | $25.94 | 1.1M |
| 2025-01-31 | 21.92 | $26.14 | 704612 |
| 2025-01-30 | 22.60 | $26.29 | 800700 |
| 2025-01-29 | 23.37 | $26.01 | 694620 |
| 2025-01-28 | 23.86 | $26.42 | 375931 |
| 2025-01-27 | 24.71 | $26.83 | 448700 |
| 2025-01-24 | 25.78 | $26.30 | 474617 |
| 2025-01-23 | 26.28 | $26.28 | 586991 |
| 2025-01-22 | 26.82 | $26.20 | 461134 |
| 2025-01-21 | 27.46 | $26.75 | 495720 |
| 2025-01-17 | 28.42 | $26.52 | 879130 |
| 2025-01-16 | 29.36 | $26.17 | 838421 |
| 2025-01-15 | 29.82 | $25.81 | 1.4M |
| 2025-01-14 | 30.29 | $25.86 | 573306 |
| 2025-01-13 | 30.17 | $25.40 | 1.6M |
| 2025-01-10 | 29.51 | $24.95 | 1.3M |
| 2025-01-08 | 28.82 | $25.73 | 1.1M |
| 2025-01-07 | 28.30 | $26.11 | 663342 |
| 2025-01-06 | 28.12 | $26.42 | 441007 |
| 2025-01-03 | 28.08 | $26.34 | 420430 |
| 2025-01-02 | 27.58 | $26.05 | 563916 |
| 2024-12-31 | 26.95 | $26.10 | 1.1M |
| 2024-12-30 | 26.07 | $25.89 | 879437 |
| 2024-12-27 | 24.92 | $25.96 | 578600 |
| 2024-12-26 | 23.89 | $26.26 | 644844 |
| 2024-12-24 | 22.91 | $26.43 | 242745 |
| 2024-12-23 | 21.88 | $26.21 | 1.0M |
| 2024-12-20 | 20.73 | $26.42 | 2.3M |
| 2024-12-19 | 19.57 | $26.15 | 725000 |
| 2024-12-18 | 18.36 | $26.88 | 776907 |
| 2024-12-17 | 17.35 | $27.79 | 645145 |
| 2024-12-16 | 16.71 | $28.55 | 628532 |
| 2024-12-13 | 16.46 | $28.83 | 706100 |
| 2024-12-12 | 16.11 | $28.85 | 702831 |
| 2024-12-11 | 16.04 | $30.99 | 840549 |
| 2024-12-10 | 16.37 | $30.80 | 646935 |
| 2024-12-09 | 16.71 | $31.46 | 735504 |
| 2024-12-06 | 16.14 | $31.46 | 795318 |
| 2024-12-05 | 15.78 | $31.24 | 665300 |
| 2024-12-04 | 15.53 | $31.42 | 527517 |
| 2024-12-03 | 15.09 | $31.71 | 650020 |
| 2024-12-02 | 14.51 | $31.47 | 612217 |
| 2024-11-29 | 14.61 | $31.87 | 344700 |
| 2024-11-27 | 14.27 | $31.82 | 438900 |
| 2024-11-26 | 14.04 | $31.46 | 353000 |
| 2024-11-25 | 13.91 | $31.62 | 671745 |
| 2024-11-22 | 13.77 | $31.05 | 605100 |
| 2024-11-21 | 14.41 | $30.28 | 492200 |
| 2024-11-20 | 14.58 | $30.15 | 386807 |
| 2024-11-19 | 14.37 | $30.07 | 497109 |
| 2024-11-18 | 14.21 | $30.14 | 583900 |
| 2024-11-15 | 14.04 | $29.97 | 1.1M |
| 2024-11-14 | 13.64 | $29.72 | 1.2M |
| 2024-11-13 | 13.37 | $30.11 | 1.2M |
| 2024-11-12 | 13.25 | $29.74 | 1.5M |
| 2024-11-11 | 13.12 | $30.23 | 940100 |
| 2024-11-08 | 13.32 | $30.99 | 1.2M |
| 2024-11-07 | 13.69 | $31.64 | 1.0M |
| 2024-11-06 | 13.49 | $31.47 | 878014 |
| 2024-11-05 | 14.03 | $31.68 | 503047 |
| 2024-11-04 | 14.30 | $31.38 | 420431 |
| 2024-11-01 | 14.82 | $31.13 | 384900 |
| 2024-10-31 | 15.21 | $31.23 | 417900 |
| 2024-10-30 | 15.82 | $31.55 | 455700 |
| 2024-10-29 | 16.46 | $30.76 | 592600 |
| 2024-10-28 | 16.56 | $31.43 | 457712 |
| 2024-10-25 | 17.03 | $31.47 | 328543 |
| 2024-10-24 | 17.36 | $31.85 | 449900 |
| 2024-10-23 | 17.70 | $31.63 | 317523 |
| 2024-10-22 | 18.14 | $31.55 | 525700 |
| 2024-10-21 | 18.52 | $31.95 | 285800 |
| 2024-10-18 | 18.37 | $32.36 | 297401 |
| 2024-10-17 | 18.06 | $32.09 | 1.3M |
| 2024-10-16 | 17.74 | $32.33 | 519300 |
| 2024-10-15 | 17.25 | $31.92 | 507500 |
| 2024-10-14 | 16.90 | $31.74 | 297100 |
| 2024-10-11 | 16.92 | $31.64 | 335610 |
| 2024-10-10 | 17.15 | $31.34 | 418433 |
| 2024-10-09 | 17.62 | $31.62 | 512800 |
| 2024-10-08 | 17.93 | $31.63 | 375929 |
| 2024-10-07 | 18.13 | $31.66 | 356405 |
| 2024-10-04 | 18.47 | $31.78 | 656600 |
| 2024-10-03 | 18.83 | $31.58 | 506410 |
| 2024-10-02 | 19.35 | $31.82 | 328700 |
| 2024-10-01 | 19.55 | $31.84 | 623745 |
| 2024-09-30 | 19.68 | $32.18 | 1.3M |
| 2024-09-27 | 19.45 | $32.15 | 645503 |
| 2024-09-26 | 19.08 | $31.75 | 1.4M |
| 2024-09-25 | 19.06 | $31.76 | 563400 |
| 2024-09-24 | 19.04 | $32.25 | 568049 |
| 2024-09-23 | 18.67 | $31.91 | 571300 |
| 2024-09-20 | 18.48 | $31.87 | 2.2M |
| 2024-09-19 | 18.39 | $31.77 | 517803 |
| 2024-09-18 | 17.91 | $31.58 | 529236 |
| 2024-09-17 | 17.56 | $31.70 | 447700 |
| 2024-09-16 | 16.69 | $31.59 | 453100 |
| 2024-09-13 | 15.78 | $32.03 | 629100 |
| 2024-09-12 | 14.82 | $31.49 | 633800 |
| 2024-09-11 | 14.25 | $30.84 | 488200 |
| 2024-09-10 | 14.29 | $30.84 | 409514 |
| 2024-09-09 | 14.34 | $30.26 | 414900 |
| 2024-09-06 | 14.48 | $30.75 | 345400 |
| 2024-09-05 | 14.17 | $30.63 | 344645 |
| 2024-09-04 | 13.73 | $30.82 | 445900 |
| 2024-09-03 | 13.12 | $30.87 | 514200 |
| 2024-08-30 | 12.47 | $30.81 | 743325 |
| 2024-08-29 | 12.19 | $30.64 | 515300 |
| 2024-08-28 | 11.95 | $30.46 | 919800 |
| 2024-08-27 | 11.82 | $30.25 | 836629 |
| 2024-08-26 | 11.89 | $30.48 | 367337 |
| 2024-08-23 | 11.74 | $30.48 | 892700 |
| 2024-08-22 | 11.66 | $29.07 | 456748 |
| 2024-08-21 | 11.95 | $29.37 | 447700 |
| 2024-08-20 | 12.50 | $29.46 | 311200 |
| 2024-08-19 | 13.11 | $29.68 | 414723 |
| 2024-08-16 | 13.74 | $29.41 | 430829 |
| 2024-08-15 | 14.13 | $29.31 | 573610 |
| 2024-08-14 | 14.54 | $29.00 | 452204 |
| 2024-08-13 | 14.68 | $29.20 | 422000 |
| 2024-08-12 | 14.94 | $28.96 | 601047 |
| 2024-08-09 | 15.16 | $29.44 | 592000 |
| 2024-08-08 | 15.57 | $29.35 | 969400 |
| 2024-08-07 | 16.00 | $30.60 | 685800 |
| 2024-08-06 | 15.30 | $30.93 | 781100 |
| 2024-08-05 | 14.80 | $30.53 | 1.0M |
| 2024-08-02 | 14.17 | $31.18 | 1.8M |
| 2024-08-01 | 13.37 | $30.74 | 664813 |
| 2024-07-31 | 12.92 | $30.33 | 560800 |
| 2024-07-30 | 12.53 | $30.25 | 413200 |
| 2024-07-29 | 12.42 | $29.80 | 405131 |
| 2024-07-26 | 12.53 | $29.95 | 533611 |
| 2024-07-25 | 12.76 | $29.45 | 539419 |
| 2024-07-24 | 13.13 | $29.31 | 418510 |
| 2024-07-23 | 13.65 | $29.15 | 546040 |
| 2024-07-22 | 14.30 | $29.52 | 367100 |
| 2024-07-19 | 14.92 | $29.28 | 368723 |
| 2024-07-18 | 15.44 | $29.64 | 629839 |
| 2024-07-17 | 15.74 | $29.60 | 830200 |
| 2024-07-16 | 16.10 | $29.00 | 2.7M |
| 2024-07-15 | 16.91 | $28.96 | 595300 |
| 2024-07-12 | 17.47 | $28.83 | 1.4M |
| 2024-07-11 | 17.90 | $27.97 | 1.7M |
| 2024-07-10 | 18.56 | $27.94 | 474139 |
| 2024-07-09 | 18.06 | $27.69 | 733803 |
| 2024-07-08 | 17.35 | $27.80 | 675925 |
| 2024-07-05 | 16.80 | $27.85 | 936700 |
| 2024-07-03 | 16.22 | $28.00 | 233838 |
| 2024-07-02 | 15.77 | $28.12 | 372803 |
| 2024-07-01 | 15.03 | $28.19 | 504737 |
| 2024-06-28 | 14.43 | $29.09 | 1.1M |
| 2024-06-27 | 14.35 | $28.89 | 1.0M |
| 2024-06-26 | 14.04 | $28.86 | 1.0M |
| 2024-06-25 | 13.85 | $29.82 | 586200 |
| 2024-06-24 | 14.49 | $30.08 | 504417 |
| 2024-06-21 | 15.01 | $30.12 | 925306 |
| 2024-06-20 | 15.62 | $29.83 | 607500 |
| 2024-06-18 | 16.07 | $30.16 | 504700 |
| 2024-06-17 | 16.72 | $30.00 | 436510 |
| 2024-06-14 | 17.32 | $30.01 | 300300 |
| 2024-06-13 | 17.81 | $30.07 | 376700 |
| 2024-06-12 | 18.74 | $30.13 | 460800 |
| 2024-06-11 | 19.63 | $30.00 | 464548 |
| 2024-06-10 | 20.16 | $30.13 | 446742 |
| 2024-06-07 | 20.78 | $30.39 | 345900 |
| 2024-06-06 | 21.75 | $30.60 | 377000 |
| 2024-06-05 | 22.76 | $30.30 | 382202 |
| 2024-06-04 | 23.82 | $30.22 | 636200 |
| 2024-06-03 | 24.94 | $30.17 | 580903 |
| 2024-05-31 | 26.12 | $30.02 | 1.0M |
| 2024-05-30 | 27.04 | $29.54 | 441992 |
| 2024-05-29 | 27.34 | $28.92 | 237002 |
| 2024-05-28 | 26.79 | $29.10 | 352031 |
| 2024-05-24 | 26.44 | $29.49 | 256058 |
| 2024-05-23 | 26.34 | $29.34 | 347227 |
| 2024-05-22 | 26.25 | $29.88 | 402830 |
| 2024-05-21 | 26.52 | $30.23 | 358500 |
| 2024-05-20 | 27.09 | $30.14 | 346038 |
| 2024-05-17 | 27.69 | $30.37 | 303700 |
| 2024-05-16 | 28.45 | $30.22 | 682904 |
| 2024-05-15 | 29.16 | $30.19 | 324700 |
| 2024-05-14 | 29.94 | $30.12 | 319320 |
| 2024-05-13 | 30.65 | $30.05 | 423332 |
| 2024-05-10 | 30.92 | $29.66 | 312200 |
| 2024-05-09 | 30.90 | $29.67 | 330921 |
| 2024-05-08 | 30.96 | $29.64 | 385200 |
| 2024-05-07 | 30.99 | $29.67 | 545842 |
| 2024-05-06 | 31.13 | $29.96 | 413400 |
| 2024-05-03 | 30.85 | $29.36 | 447300 |
| 2024-05-02 | 30.55 | $29.42 | 864300 |
| 2024-05-01 | 29.82 | $29.79 | 452843 |
| 2024-04-30 | 29.64 | $29.66 | 311715 |
| 2024-04-29 | 29.00 | $30.15 | 311300 |
| 2024-04-26 | 28.49 | $30.16 | 234400 |
| 2024-04-25 | 27.71 | $30.12 | 301715 |
| 2024-04-24 | 26.74 | $30.28 | 281521 |
| 2024-04-23 | 26.05 | $30.45 | 323200 |
| 2024-04-22 | 25.54 | $30.49 | 352400 |
| 2024-04-19 | 24.63 | $30.35 | 414700 |
| 2024-04-18 | 23.39 | $30.25 | 313300 |
| 2024-04-17 | 22.25 | $30.29 | 411800 |
| 2024-04-16 | 21.05 | $30.56 | 502803 |
| 2024-04-15 | 19.83 | $31.13 | 484900 |
| 2024-04-12 | 18.96 | $31.69 | 460800 |
| 2024-04-11 | 18.36 | $31.74 | 354915 |
| 2024-04-10 | 17.73 | $31.34 | 328610 |
| 2024-04-09 | 17.07 | $32.50 | 232424 |
| 2024-04-08 | 17.21 | $32.08 | 269435 |
| 2024-04-05 | 16.97 | $31.95 | 423000 |
| 2024-04-04 | 16.64 | $31.95 | 398310 |
| 2024-04-03 | 16.29 | $32.10 | 563700 |
| 2024-04-02 | 15.58 | $31.97 | 620300 |
| 2024-04-01 | 14.86 | $32.47 | 534200 |
| 2024-03-28 | 14.58 | $33.24 | 699418 |
| 2024-03-27 | 14.91 | $33.41 | 664600 |
| 2024-03-26 | 15.36 | $33.21 | 624300 |
| 2024-03-25 | 15.76 | $33.22 | 307950 |
| 2024-03-22 | 16.13 | $33.18 | 703900 |
| 2024-03-21 | 16.19 | $33.13 | 699806 |
| 2024-03-20 | 16.40 | $33.08 | 434232 |
| 2024-03-19 | 16.47 | $32.89 | 1.1M |
| 2024-03-18 | 16.31 | $33.04 | 387119 |
| 2024-03-15 | 16.34 | $33.07 | 1.1M |
| 2024-03-14 | 16.47 | $33.35 | 397200 |
| 2024-03-13 | 16.62 | $33.83 | 540600 |
| 2024-03-12 | 17.27 | $34.56 | 652200 |
| 2024-03-11 | 17.77 | $34.84 | 356200 |
| 2024-03-08 | 17.73 | $35.11 | 681600 |
| 2024-03-07 | 17.57 | $34.63 | 472034 |
| 2024-03-06 | 17.41 | $34.97 | 622201 |
| 2024-03-05 | 16.89 | $34.84 | 848700 |
| 2024-03-04 | 16.35 | $35.20 | 668800 |
| 2024-03-01 | 15.54 | $34.50 | 847111 |
| 2024-02-29 | 15.08 | $34.43 | 892400 |
| 2024-02-28 | 14.66 | $33.64 | 1.1M |
| 2024-02-27 | 14.35 | $33.70 | 622151 |
| 2024-02-26 | 14.55 | $33.37 | 461600 |
| 2024-02-23 | 15.00 | $33.43 | 429405 |
| 2024-02-22 | 15.27 | $33.22 | 370307 |
| 2024-02-21 | 15.75 | $33.26 | 629215 |
| 2024-02-20 | 16.16 | $33.53 | 461100 |
| 2024-02-16 | 16.48 | $33.51 | 1.2M |
| 2024-02-15 | 16.82 | $33.55 | 443740 |
| 2024-02-14 | 16.85 | $33.11 | 524200 |
| 2024-02-13 | 17.22 | $32.66 | 550621 |
| 2024-02-12 | 17.84 | $33.06 | 641041 |
| 2024-02-09 | 17.58 | $32.95 | 295600 |
| 2024-02-08 | 17.52 | $32.87 | 346045 |
| 2024-02-07 | 17.29 | $32.89 | 483000 |
| 2024-02-06 | 17.05 | $33.14 | 767734 |
| 2024-02-05 | 16.83 | $32.66 | 772943 |
| 2024-02-02 | 16.80 | $32.53 | 1.7M |
| 2024-02-01 | 17.09 | $32.37 | 1.5M |
| 2024-01-31 | 17.42 | $30.30 | 709162 |
| 2024-01-30 | 17.62 | $30.86 | 395307 |
| 2024-01-29 | 18.17 | $30.96 | 805000 |
| 2024-01-26 | 18.83 | $30.89 | 606530 |
| 2024-01-25 | 19.60 | $30.94 | 1.9M |
| 2024-01-24 | 20.51 | $30.93 | 974445 |
| 2024-01-23 | 21.47 | $31.19 | 1.0M |
| 2024-01-22 | 22.55 | $31.59 | 581238 |
| 2024-01-19 | 23.35 | $31.46 | 549100 |
| 2024-01-18 | 24.46 | $31.25 | 804700 |
| 2024-01-17 | 25.74 | $31.05 | 533140 |
| 2024-01-16 | 27.07 | $31.72 | 499200 |
| 2024-01-12 | 27.76 | $32.07 | 350828 |
| 2024-01-11 | 28.24 | $32.17 | 402500 |
| 2024-01-10 | 29.14 | $32.15 | 376700 |
| 2024-01-09 | 29.94 | $32.08 | 459800 |
| 2024-01-08 | 30.70 | $32.58 | 653300 |
| 2024-01-05 | 31.10 | $32.69 | 560639 |
| 2024-01-04 | 31.57 | $32.64 | 802221 |
| 2024-01-03 | 31.66 | $33.14 | 891900 |
| 2024-01-02 | 31.30 | $34.02 | 596800 |
| 2023-12-29 | 30.93 | $33.41 | 617548 |
| 2023-12-28 | 30.71 | $33.68 | 634738 |
| 2023-12-27 | 30.49 | $33.40 | 436100 |
| 2023-12-26 | 30.32 | $33.28 | 333000 |
| 2023-12-22 | 30.26 | $32.96 | 308113 |
| 2023-12-21 | 30.26 | $32.75 | 585400 |
| 2023-12-20 | 30.45 | $32.54 | 1.2M |
| 2023-12-19 | 30.46 | $33.30 | 496000 |
| 2023-12-18 | 29.71 | $32.97 | 310927 |
| 2023-12-15 | 29.05 | $33.24 | 1.3M |
| 2023-12-14 | 28.17 | $34.09 | 806400 |
| 2023-12-13 | 27.29 | $32.79 | 744321 |
| 2023-12-12 | 26.74 | $31.78 | 551344 |
| 2023-12-11 | 26.69 | $32.12 | 719809 |
| 2023-12-08 | 26.65 | $31.42 | 562400 |
| 2023-12-07 | 26.94 | $30.87 | 365700 |
| 2023-12-06 | 27.61 | $30.58 | 469500 |
| 2023-12-05 | 28.17 | $30.89 | 568900 |
| 2023-12-04 | 28.53 | $31.37 | 451837 |
| 2023-12-01 | 28.61 | $31.44 | 496442 |
| 2023-11-30 | 28.74 | $30.68 | 680200 |
| 2023-11-29 | 29.06 | $30.91 | 642700 |
| 2023-11-28 | 29.30 | $30.75 | 372230 |
| 2023-11-27 | 29.65 | $30.90 | 422327 |
| 2023-11-24 | 29.90 | $31.03 | 187813 |
| 2023-11-22 | 30.00 | $31.09 | 456600 |
| 2023-11-21 | 30.03 | $30.78 | 509000 |
| 2023-11-20 | 30.25 | $30.64 | 1.2M |
| 2023-11-17 | 30.13 | $30.88 | 543629 |
| 2023-11-16 | 30.13 | $30.80 | 496400 |
| 2023-11-15 | 30.22 | $30.42 | 548102 |
| 2023-11-14 | 30.42 | $30.01 | 567513 |
| 2023-11-13 | 30.80 | $28.30 | 306300 |
| 2023-11-10 | 32.07 | $28.52 | 393800 |
| 2023-11-09 | 33.40 | $28.23 | 428200 |
| 2023-11-08 | 34.79 | $28.53 | 657200 |
| 2023-11-07 | 35.99 | $29.17 | 612836 |
| 2023-11-06 | 36.82 | $29.95 | 662000 |
| 2023-11-03 | 37.46 | $29.80 | 812621 |
| 2023-11-02 | 38.17 | $28.57 | 1.2M |
| 2023-11-01 | 38.99 | $25.16 | 609400 |
| 2023-10-31 | 38.66 | $25.24 | 634229 |
| 2023-10-30 | 38.44 | $25.37 | 519800 |
| 2023-10-27 | 38.08 | $25.16 | 481600 |
| 2023-10-26 | 37.69 | $25.39 | 411200 |
| 2023-10-25 | 37.45 | $25.15 | 506717 |
| 2023-10-24 | 36.62 | $25.31 | 583421 |
| 2023-10-23 | 35.75 | $25.16 | 450000 |
| 2023-10-20 | 34.94 | $25.50 | 424221 |
| 2023-10-19 | 34.27 | $25.80 | 479000 |
| 2023-10-18 | 33.66 | $26.30 | 295207 |
| 2023-10-17 | 33.29 | $26.96 | 482100 |
| 2023-10-16 | 33.30 | $27.19 | 400000 |
| 2023-10-13 | 33.24 | $26.73 | 362600 |
| 2023-10-12 | 32.71 | $26.99 | 381743 |
| 2023-10-11 | 32.44 | $27.72 | 281800 |
| 2023-10-10 | 32.54 | $27.53 | 347300 |
| 2023-10-09 | 32.34 | $27.36 | 339500 |
| 2023-10-06 | 31.60 | $27.46 | 283749 |
| 2023-10-05 | 30.83 | $27.52 | 283203 |
| 2023-10-04 | 30.18 | $27.51 | 337816 |
| 2023-10-03 | 29.25 | $27.27 | 486300 |
| 2023-10-02 | 28.26 | $27.63 | 373000 |
| 2023-09-29 | 27.40 | $28.46 | 544278 |
| 2023-09-28 | 27.07 | $28.24 | 839304 |
| 2023-09-27 | 26.22 | $28.04 | 887213 |
| 2023-09-26 | 25.18 | $28.19 | 556207 |
| 2023-09-25 | 24.23 | $28.40 | 460600 |
| 2023-09-22 | 23.46 | $28.56 | 417112 |
| 2023-09-21 | 22.79 | $28.91 | 443200 |
| 2023-09-20 | 22.25 | $29.20 | 526500 |
| 2023-09-19 | 21.96 | $29.58 | 1.1M |
| 2023-09-18 | 22.00 | $30.25 | 345424 |
| 2023-09-15 | 22.44 | $30.26 | 3.9M |
| 2023-09-14 | 22.93 | $30.43 | 564800 |
| 2023-09-13 | 23.42 | $30.00 | 547817 |
| 2023-09-12 | 23.63 | $30.06 | 529600 |
| 2023-09-11 | 23.88 | $30.07 | 572616 |
| 2023-09-08 | 23.90 | $29.60 | 510000 |
| 2023-09-07 | 23.58 | $29.51 | 491918 |
| 2023-09-06 | 23.31 | $29.65 | 609421 |
| 2023-09-05 | 22.93 | $29.00 | 960800 |
| 2023-09-01 | 22.54 | $30.11 | 355726 |
| 2023-08-31 | 22.95 | $29.90 | 633674 |
| 2023-08-30 | 22.92 | $29.89 | 441300 |
| 2023-08-29 | 22.92 | $29.99 | 437300 |
| 2023-08-28 | 22.95 | $30.19 | 302000 |
| 2023-08-25 | 23.19 | $30.00 | 571102 |
| 2023-08-24 | 22.68 | $30.01 | 651601 |
| 2023-08-23 | 22.21 | $30.75 | 260213 |
| 2023-08-22 | 21.95 | $30.10 | 292038 |
| 2023-08-21 | 21.06 | $30.13 | 489548 |
| 2023-08-18 | 20.03 | $30.17 | 350634 |
| 2023-08-17 | 19.01 | $30.34 | 312000 |
| 2023-08-16 | 18.10 | $30.60 | 314022 |
| 2023-08-15 | 17.34 | $30.70 | 396941 |
| 2023-08-14 | 16.58 | $31.30 | 313139 |
| 2023-08-11 | 16.19 | $31.59 | 319300 |
| 2023-08-10 | 15.94 | $31.64 | 261812 |
| 2023-08-09 | 15.67 | $31.96 | 452100 |
| 2023-08-08 | 15.39 | $31.90 | 442724 |
| 2023-08-07 | 15.46 | $31.79 | 581408 |
| 2023-08-04 | 15.76 | $32.12 | 777900 |
| 2023-08-03 | 16.30 | $32.52 | 699210 |
| 2023-08-02 | 16.84 | $32.22 | 557000 |
| 2023-08-01 | 17.03 | $32.94 | 692603 |
| 2023-07-31 | 16.55 | $33.12 | 545900 |
| 2023-07-28 | 16.04 | $32.68 | 618800 |
| 2023-07-27 | 15.85 | $32.53 | 420300 |
| 2023-07-26 | 15.49 | $32.94 | 461537 |
| 2023-07-25 | 15.19 | $32.83 | 317236 |
| 2023-07-24 | 14.94 | $32.66 | 454200 |
| 2023-07-21 | 14.84 | $32.47 | 286921 |
| 2023-07-20 | 14.80 | $32.32 | 455956 |
| 2023-07-19 | 14.78 | $32.24 | 341007 |
| 2023-07-18 | 14.94 | $32.23 | 487219 |
| 2023-07-17 | 15.21 | $31.63 | 302000 |
| 2023-07-14 | 15.87 | $31.79 | 298400 |
| 2023-07-13 | 16.50 | $31.75 | 352200 |
| 2023-07-12 | 17.03 | $31.65 | 493339 |
| 2023-07-11 | 17.58 | $31.52 | 563600 |
| 2023-07-10 | 18.48 | $30.77 | 443647 |
| 2023-07-07 | 19.34 | $31.02 | 427200 |
| 2023-07-06 | 20.06 | $30.81 | 580947 |
| 2023-07-05 | 20.68 | $30.63 | 638614 |
| 2023-07-03 | 21.74 | $31.33 | 200837 |
| 2023-06-30 | 22.43 | $31.40 | 1.1M |
| 2023-06-29 | 23.28 | $31.12 | 651105 |
| 2023-06-28 | 24.34 | $30.82 | 1.1M |
| 2023-06-27 | 25.53 | $29.62 | 470845 |
| 2023-06-26 | 25.76 | $28.90 | 430000 |
| 2023-06-23 | 25.25 | $28.42 | 496015 |
| 2023-06-22 | 24.70 | $29.12 | 435993 |
| 2023-06-21 | 24.48 | $29.42 | 440100 |
| 2023-06-20 | 24.54 | $30.22 | 448826 |
| 2023-06-16 | 24.94 | $30.78 | 1.6M |
| 2023-06-15 | 25.66 | $30.83 | 456300 |
| 2023-06-14 | 26.25 | $30.64 | 453615 |
| 2023-06-13 | 27.24 | $30.64 | 298600 |
| 2023-06-12 | 28.22 | $30.48 | 465018 |
| 2023-06-09 | 29.02 | $30.05 | 312100 |
| 2023-06-08 | 29.64 | $30.29 | 341500 |
| 2023-06-07 | 30.32 | $30.44 | 331200 |
| 2023-06-06 | 31.16 | $30.11 | 396136 |
| 2023-06-05 | 31.68 | $29.75 | 387109 |
| 2023-06-02 | 32.02 | $29.98 | 407714 |
| 2023-06-01 | 32.60 | $29.73 | 440800 |
| 2023-05-31 | 32.61 | $29.32 | 1.1M |
| 2023-05-30 | 32.34 | $29.44 | 813613 |
| 2023-05-26 | 32.06 | $29.21 | 629405 |
| 2023-05-25 | 31.43 | $29.00 | 333122 |
| 2023-05-24 | 30.64 | $29.01 | 345827 |
| 2023-05-23 | 29.93 | $29.55 | 399900 |
| 2023-05-22 | 29.43 | $29.90 | 276530 |
| 2023-05-19 | 28.93 | $29.97 | 402900 |
| 2023-05-18 | 28.52 | $29.55 | 382000 |
| 2023-05-17 | 27.53 | $29.46 | 437723 |
| 2023-05-16 | 26.47 | $29.21 | 468600 |
| 2023-05-15 | 25.41 | $29.91 | 356200 |
| 2023-05-12 | 24.44 | $29.68 | 468800 |
| 2023-05-11 | 23.42 | $30.01 | 376700 |
| 2023-05-10 | 22.56 | $30.41 | 459400 |
| 2023-05-09 | 21.75 | $30.22 | 588900 |
| 2023-05-08 | 20.55 | $29.97 | 453225 |
| 2023-05-05 | 19.37 | $29.95 | 594800 |
| 2023-05-04 | 18.13 | $29.91 | 1.9M |
| 2023-05-03 | 16.30 | $30.93 | 542600 |
| 2023-05-02 | 15.70 | $30.79 | 371304 |
| 2023-05-01 | 14.61 | $31.31 | 374443 |
| 2023-04-28 | 14.01 | $31.36 | 394028 |
| 2023-04-27 | 13.17 | $31.13 | 285400 |
| 2023-04-26 | 12.04 | $30.82 | 477301 |
| 2023-04-25 | 10.85 | $31.52 | 270923 |
| 2023-04-24 | 10.17 | $31.84 | 306226 |
| 2023-04-21 | 9.45 | $32.23 | 232200 |
| 2023-04-20 | 9.02 | $32.42 | 264837 |
| 2023-04-19 | 8.95 | $33.00 | 368000 |
| 2023-04-18 | 8.80 | $32.62 | 289418 |
| 2023-04-17 | 8.88 | $32.66 | 502431 |
| 2023-04-14 | 8.81 | $32.30 | 442100 |
| 2023-04-13 | 8.73 | $33.19 | 425100 |
| 2023-04-12 | 9.18 | $32.86 | 586800 |
| 2023-04-11 | 9.64 | $33.27 | 314000 |
| 2023-04-10 | 9.99 | $33.06 | 359000 |
| 2023-04-06 | 10.47 | $32.96 | 269400 |
| 2023-04-05 | 10.95 | $33.24 | 366600 |
| 2023-04-04 | 11.47 | $32.96 | 778442 |
| 2023-04-03 | 11.97 | $33.15 | 373200 |
| 2023-03-31 | 12.59 | $33.26 | 579300 |
| 2023-03-30 | 13.11 | $32.68 | 315439 |
| 2023-03-29 | 13.51 | $32.64 | 335400 |
| 2023-03-28 | 13.66 | $32.18 | 359100 |
| 2023-03-27 | 13.51 | $32.28 | 392700 |
| 2023-03-24 | 13.34 | $32.07 | 399300 |
| 2023-03-23 | 12.75 | $31.33 | 742400 |
| 2023-03-22 | 12.36 | $31.84 | 711613 |
| 2023-03-21 | 12.29 | $32.49 | 489837 |
| 2023-03-20 | 12.37 | $32.60 | 403600 |
| 2023-03-17 | 12.18 | $31.74 | 1.1M |
| 2023-03-16 | 11.95 | $32.58 | 429326 |
| 2023-03-15 | 11.83 | $32.60 | 391835 |
| 2023-03-14 | 11.90 | $32.90 | 602600 |
| 2023-03-13 | 12.03 | $32.62 | 361400 |
| 2023-03-10 | 11.50 | $32.35 | 655000 |
| 2023-03-09 | 10.95 | $32.87 | 439204 |
| 2023-03-08 | 10.93 | $33.22 | 526703 |
| 2023-03-07 | 10.48 | $32.43 | 290000 |
| 2023-03-06 | 9.77 | $33.02 | 372737 |
| 2023-03-03 | 9.34 | $33.84 | 264118 |
| 2023-03-02 | 9.39 | $33.83 | 343404 |
| 2023-03-01 | 9.29 | $33.89 | 383828 |
| 2023-02-28 | 9.25 | $33.58 | 518000 |
| 2023-02-27 | 9.35 | $33.75 | 273555 |
| 2023-02-24 | 9.48 | $33.98 | 226300 |
| 2023-02-23 | 9.23 | $34.32 | 282200 |
| 2023-02-22 | 9.19 | $34.06 | 348000 |
| 2023-02-21 | 8.96 | $33.69 | 407419 |
| 2023-02-17 | 8.72 | $34.59 | 428400 |
| 2023-02-16 | 8.79 | $34.53 | 367100 |
| 2023-02-15 | 8.91 | $34.75 | 338300 |
| 2023-02-14 | 9.23 | $34.84 | 318921 |
| 2023-02-13 | 9.67 | $35.61 | 328300 |
| 2023-02-10 | 9.95 | $35.47 | 275100 |
| 2023-02-09 | 10.38 | $34.77 | 352303 |
| 2023-02-08 | 10.81 | $35.58 | 372500 |
| 2023-02-07 | 11.01 | $35.38 | 482900 |
| 2023-02-06 | 11.53 | $34.98 | 575800 |
| 2023-02-03 | 11.87 | $36.00 | 671900 |
| 2023-02-02 | 11.68 | $37.27 | 860215 |
| 2023-02-01 | 10.82 | $36.90 | 724600 |
| 2023-01-31 | 10.19 | $36.39 | 390700 |
| 2023-01-30 | 9.89 | $35.40 | 557100 |
| 2023-01-27 | 9.97 | $35.81 | 522740 |
| 2023-01-26 | 9.98 | $35.57 | 236700 |
| 2023-01-25 | 10.30 | $34.96 | 275840 |
| 2023-01-24 | 10.68 | $34.59 | 382909 |
| 2023-01-23 | 11.17 | $35.13 | 393041 |
| 2023-01-20 | 11.57 | $34.85 | 356540 |
| 2023-01-19 | 12.17 | $34.00 | 234238 |
| 2023-01-18 | 12.32 | $34.03 | 304306 |
| 2023-01-17 | 12.57 | $34.41 | 305539 |
| 2023-01-13 | 13.11 | $34.96 | 345700 |
| 2023-01-12 | 13.62 | $35.29 | 278141 |
| 2023-01-11 | 14.15 | $34.99 | 284011 |
| 2023-01-10 | 14.90 | $33.87 | 396000 |
| 2023-01-09 | 14.96 | $34.07 | 198600 |
| 2023-01-06 | 15.58 | $34.46 | 356100 |
| 2023-01-05 | 16.11 | $33.21 | 325835 |
| 2023-01-04 | 15.90 | $33.74 | 314800 |
| 2023-01-03 | 15.81 | $33.19 | 380639 |
| 2022-12-30 | 15.21 | $32.96 | 413700 |
| 2022-12-29 | 14.60 | $33.42 | 283800 |
| 2022-12-28 | 13.95 | $32.48 | 352539 |
| 2022-12-27 | 13.27 | $33.82 | 328400 |
| 2022-12-23 | 13.12 | $33.70 | 218231 |
| 2022-12-22 | 12.95 | $33.46 | 233400 |
| 2022-12-21 | 12.51 | $33.72 | 465400 |
| 2022-12-20 | 12.41 | $33.48 | 357100 |
| 2022-12-19 | 12.14 | $33.31 | 307600 |
| 2022-12-16 | 11.93 | $33.56 | 900344 |
| 2022-12-15 | 11.65 | $33.93 | 366618 |
| 2022-12-14 | 11.73 | $35.43 | 479100 |
| 2022-12-13 | 11.99 | $35.39 | 462800 |
| 2022-12-12 | 12.21 | $35.04 | 294700 |
| 2022-12-09 | 12.42 | $34.65 | 250411 |
| 2022-12-08 | 12.74 | $34.99 | 287900 |
| 2022-12-07 | 13.07 | $34.63 | 283508 |
| 2022-12-06 | 13.39 | $34.14 | 522400 |
| 2022-12-05 | 13.72 | $35.19 | 344800 |
| 2022-12-02 | 14.29 | $35.71 | 464200 |
| 2022-12-01 | 14.70 | $35.84 | 330915 |
| 2022-11-30 | 14.77 | $35.88 | 616600 |
| 2022-11-29 | 15.05 | $35.41 | 296400 |
| 2022-11-28 | 15.61 | $34.86 | 429914 |
| 2022-11-25 | 16.18 | $36.17 | 206849 |
| 2022-11-23 | 15.96 | $35.75 | 328900 |
| 2022-11-22 | 15.74 | $36.08 | 414929 |
| 2022-11-21 | 15.44 | $35.70 | 367034 |
| 2022-11-18 | 15.30 | $35.51 | 438500 |
| 2022-11-17 | 15.22 | $35.21 | 407015 |
| 2022-11-16 | 15.34 | $35.27 | 278011 |
| 2022-11-15 | 15.12 | $35.70 | 384200 |
| 2022-11-14 | 14.63 | $35.42 | 363130 |
| 2022-11-11 | 14.22 | $35.65 | 425305 |
| 2022-11-10 | 13.61 | $35.73 | 704309 |
| 2022-11-09 | 12.97 | $33.78 | 405600 |
| 2022-11-08 | 13.13 | $34.34 | 673636 |
| 2022-11-07 | 13.17 | $34.12 | 480900 |
| 2022-11-04 | 13.47 | $32.88 | 545900 |
| 2022-11-03 | 13.83 | $31.61 | 707100 |
| 2022-11-02 | 13.96 | $31.94 | 830723 |
| 2022-11-01 | 14.47 | $33.36 | 611221 |
| 2022-10-31 | 14.48 | $33.70 | 564005 |
| 2022-10-28 | 14.82 | $34.11 | 428100 |
| 2022-10-27 | 14.93 | $33.67 | 591317 |
| 2022-10-26 | 14.93 | $33.65 | 352400 |
| 2022-10-25 | 14.97 | $33.67 | 493600 |
| 2022-10-24 | 15.11 | $32.78 | 306400 |
| 2022-10-21 | 15.50 | $32.84 | 559404 |
| 2022-10-20 | 16.23 | $31.97 | 715211 |
| 2022-10-19 | 16.96 | $32.37 | 398723 |
| 2022-10-18 | 17.53 | $32.95 | 652700 |
| 2022-10-17 | 17.78 | $32.59 | 706400 |
| 2022-10-14 | 18.35 | $32.33 | 820600 |
| 2022-10-13 | 18.93 | $33.53 | 682600 |
| 2022-10-12 | 19.72 | $32.50 | 507400 |
| 2022-10-11 | 20.42 | $32.35 | 532614 |
| 2022-10-10 | 21.14 | $31.74 | 281138 |
| 2022-10-07 | 21.44 | $31.48 | 693621 |
| 2022-10-06 | 21.63 | $31.62 | 666113 |
| 2022-10-05 | 21.86 | $32.03 | 612704 |
| 2022-10-04 | 22.13 | $31.81 | 465100 |
| 2022-10-03 | 22.15 | $30.82 | 565525 |
| 2022-09-30 | 21.72 | $29.97 | 1.3M |
| 2022-09-29 | 20.86 | $29.78 | 1.1M |
| 2022-09-28 | 19.68 | $30.67 | 697500 |
| 2022-09-27 | 18.67 | $30.51 | 738400 |
| 2022-09-26 | 17.64 | $30.49 | 751600 |
| 2022-09-23 | 16.56 | $31.47 | 654200 |
| 2022-09-22 | 15.70 | $31.73 | 609747 |
| 2022-09-21 | 14.96 | $31.74 | 508000 |
| 2022-09-20 | 14.34 | $32.07 | 689700 |
| 2022-09-19 | 13.70 | $33.55 | 463300 |
| 2022-09-16 | 13.29 | $32.77 | 1.3M |
| 2022-09-15 | 12.39 | $33.06 | 498648 |
| 2022-09-14 | 11.68 | $34.57 | 669600 |
| 2022-09-13 | 11.21 | $34.83 | 527800 |
| 2022-09-12 | 11.18 | $36.22 | 516222 |
| 2022-09-09 | 11.73 | $35.86 | 731823 |
| 2022-09-08 | 11.80 | $34.99 | 897874 |
| 2022-09-07 | 11.32 | $35.19 | 517986 |
| 2022-09-06 | 11.17 | $35.13 | 344400 |
| 2022-09-02 | 11.01 | $35.12 | 435319 |
| 2022-09-01 | 10.98 | $35.58 | 349705 |
| 2022-08-31 | 10.63 | $35.52 | 742800 |
| 2022-08-30 | 10.38 | $35.79 | 370500 |
| 2022-08-29 | 10.26 | $36.28 | 359814 |
| 2022-08-26 | 10.44 | $36.67 | 233913 |
| 2022-08-25 | 10.85 | $37.92 | 240720 |
| 2022-08-24 | 11.29 | $37.08 | 369448 |
| 2022-08-23 | 11.51 | $36.70 | 251611 |
| 2022-08-22 | 11.53 | $36.57 | 363900 |
| 2022-08-19 | 11.65 | $37.72 | 335419 |
| 2022-08-18 | 12.14 | $38.04 | 222311 |
| 2022-08-17 | 12.52 | $37.78 | 261812 |
| 2022-08-16 | 13.08 | $37.87 | 295800 |
| 2022-08-15 | 13.48 | $37.96 | 346935 |
| 2022-08-12 | 14.05 | $37.77 | 309200 |
| 2022-08-11 | 14.65 | $37.40 | 504200 |
| 2022-08-10 | 15.42 | $36.95 | 424124 |
| 2022-08-09 | 15.79 | $35.93 | 813134 |
| 2022-08-08 | 15.82 | $36.27 | 418806 |
| 2022-08-05 | 16.09 | $36.47 | 383700 |
| 2022-08-04 | 16.05 | $36.20 | 751800 |
| 2022-08-03 | 16.02 | $37.76 | 527456 |
| 2022-08-02 | 16.63 | $37.77 | 677543 |
| 2022-08-01 | 16.90 | $38.27 | 395900 |
| 2022-07-29 | 17.19 | $37.75 | 517407 |
| 2022-07-28 | 17.70 | $37.46 | 332300 |
| 2022-07-27 | 18.58 | $36.67 | 575000 |
| 2022-07-26 | 19.07 | $36.39 | 465567 |
| 2022-07-25 | 19.56 | $36.62 | 632542 |
| 2022-07-22 | 20.16 | $36.56 | 560721 |
| 2022-07-21 | 20.81 | $37.12 | 603827 |
| 2022-07-20 | 21.49 | $36.20 | 986400 |
| 2022-07-19 | 21.64 | $35.43 | 1.7M |
| 2022-07-18 | 21.40 | $34.41 | 389600 |
| 2022-07-15 | 20.67 | $34.45 | 653736 |
| 2022-07-14 | 19.73 | $34.38 | 480600 |
| 2022-07-13 | 18.80 | $35.85 | 909500 |
| 2022-07-12 | 18.28 | $35.79 | 588100 |
| 2022-07-11 | 17.87 | $36.68 | 366747 |
| 2022-07-08 | 17.87 | $37.51 | 440500 |
| 2022-07-07 | 18.11 | $37.35 | 680300 |
| 2022-07-06 | 18.50 | $37.39 | 685539 |
| 2022-07-05 | 18.90 | $37.68 | 541935 |
| 2022-07-01 | 19.13 | $37.80 | 482800 |
| 2022-06-30 | 19.49 | $37.38 | 406930 |
| 2022-06-29 | 19.87 | $37.21 | 399524 |
| 2022-06-28 | 19.94 | $37.23 | 766900 |
| 2022-06-27 | 20.14 | $37.92 | 571221 |
| 2022-06-24 | 20.64 | $38.41 | 721500 |
| 2022-06-23 | 21.18 | $37.05 | 432000 |
| 2022-06-22 | 20.83 | $36.66 | 669046 |
| 2022-06-21 | 20.46 | $36.90 | 642446 |
| 2022-06-17 | 20.08 | $36.15 | 1.1M |
| 2022-06-16 | 19.40 | $36.22 | 639600 |
| 2022-06-15 | 18.76 | $37.45 | 639400 |
| 2022-06-14 | 18.31 | $37.35 | 687404 |
| 2022-06-13 | 17.57 | $36.97 | 556300 |
| 2022-06-10 | 16.79 | $38.86 | 514800 |
| 2022-06-09 | 16.73 | $39.75 | 565300 |
| 2022-06-08 | 17.07 | $40.40 | 352619 |
| 2022-06-07 | 17.76 | $41.36 | 505300 |
| 2022-06-06 | 18.54 | $41.35 | 666723 |
| 2022-06-03 | 19.26 | $40.95 | 551305 |
| 2022-06-02 | 20.12 | $41.62 | 384400 |
| 2022-06-01 | 20.93 | $41.31 | 461600 |
| 2022-05-31 | 21.96 | $41.22 | 927439 |
| 2022-05-27 | 22.77 | $41.80 | 311714 |
| 2022-05-26 | 23.64 | $40.73 | 393300 |
| 2022-05-25 | 24.80 | $40.27 | 366004 |
| 2022-05-24 | 25.79 | $39.77 | 542900 |
| 2022-05-23 | 26.43 | $39.30 | 413500 |
| 2022-05-20 | 26.94 | $38.60 | 699913 |
| 2022-05-19 | 27.05 | $38.23 | 778338 |
| 2022-05-18 | 27.09 | $37.89 | 855529 |
| 2022-05-17 | 27.00 | $38.72 | 600651 |
| 2022-05-16 | 26.90 | $37.46 | 551300 |
| 2022-05-13 | 26.27 | $37.66 | 770721 |
| 2022-05-12 | 25.53 | $36.24 | 878000 |
| 2022-05-11 | 24.22 | $36.76 | 580300 |
| 2022-05-10 | 23.09 | $37.08 | 792138 |
| 2022-05-09 | 21.91 | $37.77 | 629500 |
| 2022-05-06 | 20.93 | $39.00 | 967900 |
| 2022-05-05 | 20.13 | $39.74 | 812888 |
| 2022-05-04 | 19.61 | $42.60 | 610217 |
| 2022-05-03 | 20.13 | $42.49 | 606443 |
| 2022-05-02 | 20.48 | $41.57 | 828300 |
| 2022-04-29 | 20.84 | $43.20 | 780043 |
| 2022-04-28 | 21.30 | $44.51 | 548992 |
| 2022-04-27 | 21.47 | $43.61 | 543800 |
| 2022-04-26 | 21.86 | $43.67 | 570921 |
| 2022-04-25 | 22.33 | $44.25 | 631528 |
| 2022-04-22 | 22.83 | $44.11 | 489953 |
| 2022-04-21 | 22.66 | $44.87 | 931936 |
| 2022-04-20 | 21.85 | $45.44 | 416448 |
| 2022-04-19 | 20.52 | $45.01 | 630549 |
| 2022-04-18 | 19.40 | $44.05 | 454400 |
| 2022-04-14 | 18.31 | $44.59 | 453645 |
| 2022-04-13 | 17.25 | $43.77 | 437341 |
| 2022-04-12 | 16.37 | $43.68 | 532700 |
| 2022-04-11 | 15.59 | $43.37 | 423011 |
| 2022-04-08 | 14.86 | $43.21 | 487830 |
| 2022-04-07 | 14.16 | $42.36 | 661715 |
| 2022-04-06 | 14.03 | $41.92 | 541342 |
| 2022-04-05 | 14.01 | $41.57 | 416412 |
| 2022-04-04 | 13.96 | $42.16 | 420547 |
| 2022-04-01 | 13.69 | $41.82 | 573832 |
| 2022-03-31 | 13.58 | $41.12 | 558500 |
| 2022-03-30 | 13.46 | $41.69 | 770300 |
| 2022-03-29 | 13.53 | $42.04 | 653000 |
| 2022-03-28 | 13.56 | $41.24 | 237809 |
| 2022-03-25 | 13.94 | $41.24 | 342100 |
| 2022-03-24 | 14.49 | $40.95 | 550824 |
| 2022-03-23 | 15.07 | $41.00 | 560233 |
| 2022-03-22 | 15.68 | $41.00 | 838100 |
| 2022-03-21 | 16.19 | $41.40 | 636700 |
| 2022-03-18 | 16.55 | $41.08 | 1.2M |
| 2022-03-17 | 16.98 | $41.73 | 463002 |
| 2022-03-16 | 17.43 | $41.07 | 721600 |
| 2022-03-15 | 17.90 | $41.61 | 491017 |
| 2022-03-14 | 17.53 | $42.27 | 578104 |
| 2022-03-11 | 16.74 | $42.58 | 1.1M |
| 2022-03-10 | 15.79 | $42.44 | 754100 |
| 2022-03-09 | 15.11 | $41.34 | 655100 |
| 2022-03-08 | 14.77 | $40.77 | 601405 |
| 2022-03-07 | 14.43 | $41.48 | 802401 |
| 2022-03-04 | 13.94 | $40.40 | 348700 |
| 2022-03-03 | 14.23 | $39.77 | 348800 |
| 2022-03-02 | 14.79 | $39.64 | 553700 |
| 2022-03-01 | 15.29 | $39.26 | 538330 |
| 2022-02-28 | 15.82 | $39.70 | 1.1M |
| 2022-02-25 | 16.55 | $39.38 | 658343 |
| 2022-02-24 | 17.26 | $37.60 | 527545 |
| 2022-02-23 | 16.96 | $37.00 | 458500 |
| 2022-02-22 | 16.99 | $38.22 | 314500 |
| 2022-02-18 | 17.51 | $38.54 | 530646 |
| 2022-02-17 | 18.37 | $38.60 | 548809 |
| 2022-02-16 | 18.96 | $38.47 | 386745 |
| 2022-02-15 | 19.44 | $37.87 | 314600 |
| 2022-02-14 | 19.62 | $37.18 | 565600 |
| 2022-02-11 | 19.62 | $37.47 | 410730 |
| 2022-02-10 | 19.70 | $37.77 | 378929 |
| 2022-02-09 | 19.96 | $38.75 | 477200 |
| 2022-02-08 | 20.83 | $38.38 | 565203 |
| 2022-02-07 | 21.65 | $37.61 | 541400 |
| 2022-02-04 | 21.94 | $37.23 | 526900 |
| 2022-02-03 | 21.95 | $37.14 | 1.4M |
| 2022-02-02 | 21.91 | $36.39 | 954046 |
| 2022-02-01 | 21.28 | $36.19 | 541900 |
| 2022-01-31 | 20.42 | $36.54 | 874122 |
| 2022-01-28 | 19.66 | $36.27 | 899901 |
| 2022-01-27 | 18.61 | $35.28 | 366600 |
| 2022-01-26 | 17.60 | $35.50 | 504500 |
| 2022-01-25 | 16.57 | $35.93 | 483200 |
| 2022-01-24 | 15.45 | $36.63 | 958936 |
| 2022-01-21 | 14.35 | $36.18 | 939811 |
| 2022-01-20 | 13.42 | $36.50 | 865913 |
| 2022-01-19 | 12.60 | $37.54 | 566400 |
| 2022-01-18 | 12.13 | $38.04 | 476477 |
| 2022-01-14 | 11.83 | $39.30 | 565000 |
| 2022-01-13 | 12.13 | $40.57 | 440312 |
| 2022-01-12 | 12.45 | $40.08 | 365603 |
| 2022-01-11 | 12.94 | $39.96 | 683900 |
| 2022-01-10 | 13.46 | $38.92 | 363317 |
| 2022-01-07 | 13.27 | $38.88 | 515700 |
| 2022-01-06 | 13.08 | $39.04 | 302700 |
| 2022-01-05 | 13.25 | $39.36 | 428003 |
| 2022-01-04 | 13.54 | $40.25 | 314600 |
| 2022-01-03 | 14.16 | $39.85 | 717900 |
| 2021-12-31 | 14.82 | $40.36 | 241902 |
| 2021-12-30 | 15.04 | $40.39 | 265944 |
| 2021-12-29 | 15.19 | $40.34 | 328289 |
| 2021-12-28 | 15.55 | $39.81 | 304000 |
| 2021-12-27 | 16.25 | $39.40 | 413646 |
| 2021-12-23 | 16.92 | $38.73 | 369500 |
| 2021-12-22 | 17.62 | $39.03 | 383301 |
| 2021-12-21 | 18.51 | $38.59 | 417543 |
| 2021-12-20 | 19.42 | $38.22 | 471227 |
| 2021-12-17 | 20.39 | $39.21 | 1.7M |
| 2021-12-16 | 20.58 | $39.17 | 632046 |
| 2021-12-15 | 21.04 | $39.15 | 659314 |
| 2021-12-14 | 21.69 | $38.81 | 471400 |
| 2021-12-13 | 22.17 | $39.85 | 791812 |
| 2021-12-10 | 22.43 | $39.04 | 351800 |
| 2021-12-09 | 23.31 | $38.78 | 304000 |
| 2021-12-08 | 24.24 | $39.20 | 261000 |
| 2021-12-07 | 24.92 | $39.16 | 374927 |
| 2021-12-06 | 25.64 | $38.60 | 479713 |
| 2021-12-03 | 26.76 | $37.81 | 389600 |
| 2021-12-02 | 28.13 | $37.58 | 927149 |
| 2021-12-01 | 29.45 | $36.90 | 667811 |
| 2021-11-30 | 30.83 | $37.77 | 772614 |
| 2021-11-29 | 32.14 | $38.50 | 608300 |
| 2021-11-26 | 33.06 | $38.45 | 291900 |
| 2021-11-24 | 34.12 | $39.41 | 268600 |
| 2021-11-23 | 34.54 | $39.27 | 292723 |
| 2021-11-22 | 34.60 | $39.87 | 395800 |
| 2021-11-19 | 34.16 | $39.99 | 1.0M |
| 2021-11-18 | 33.59 | $40.61 | 600414 |
| 2021-11-17 | 32.81 | $40.80 | 837223 |
| 2021-11-16 | 32.04 | $40.14 | 819100 |
| 2021-11-15 | 31.45 | $39.14 | 438900 |
| 2021-11-12 | 31.20 | $38.23 | 271830 |
| 2021-11-11 | 31.22 | $38.14 | 415200 |
| 2021-11-10 | 31.26 | $38.42 | 294500 |
| 2021-11-09 | 31.06 | $39.20 | 236548 |
| 2021-11-08 | 30.20 | $39.49 | 400109 |
| 2021-11-05 | 29.32 | $38.93 | 548012 |
| 2021-11-04 | 28.39 | $39.30 | 672300 |
| 2021-11-03 | 27.35 | $39.40 | 773631 |
| 2021-11-02 | 26.63 | $37.67 | 283300 |
| 2021-11-01 | 26.52 | $37.99 | 376900 |
| 2021-10-29 | 26.40 | $37.33 | 491818 |
| 2021-10-28 | 26.48 | $37.86 | 302100 |
| 2021-10-27 | 26.41 | $37.44 | 285943 |
| 2021-10-26 | 26.34 | $38.27 | 483040 |
| 2021-10-25 | 25.59 | $38.89 | 537932 |
| 2021-10-22 | 24.90 | $38.36 | 526120 |
| 2021-10-21 | 24.47 | $37.11 | 240611 |
| 2021-10-20 | 24.68 | $36.97 | 309116 |
| 2021-10-19 | 24.91 | $36.63 | 309616 |
| 2021-10-18 | 25.04 | $37.06 | 220600 |
| 2021-10-15 | 25.36 | $37.17 | 390142 |
| 2021-10-14 | 25.55 | $37.66 | 332320 |
| 2021-10-13 | 25.88 | $37.12 | 244800 |
| 2021-10-12 | 26.46 | $36.80 | 317212 |
| 2021-10-11 | 27.00 | $36.80 | 349100 |
| 2021-10-08 | 27.84 | $36.13 | 378100 |
| 2021-10-07 | 29.03 | $35.97 | 464734 |
| 2021-10-06 | 30.43 | $35.27 | 671938 |
| 2021-10-05 | 31.83 | $35.06 | 716700 |
| 2021-10-04 | 33.44 | $35.24 | 446700 |
| 2021-10-01 | 34.86 | $35.34 | 710032 |
| 2021-09-30 | 36.35 | $35.68 | 778800 |
| 2021-09-29 | 37.52 | $36.29 | 454000 |
| 2021-09-28 | 38.70 | $35.88 | 418300 |
| 2021-09-27 | 40.07 | $36.57 | 351200 |
| 2021-09-24 | 40.87 | $36.90 | 489134 |
| 2021-09-23 | 41.80 | $37.22 | 476707 |
| 2021-09-22 | 42.43 | $36.94 | 813800 |
| 2021-09-21 | 43.25 | $36.58 | 1.4M |
| 2021-09-20 | 44.13 | $36.79 | 881714 |
| 2021-09-17 | 45.22 | $37.31 | 1.6M |
| 2021-09-16 | 45.74 | $37.05 | 465617 |
| 2021-09-15 | 46.51 | $36.92 | 696100 |
| 2021-09-14 | 47.41 | $36.50 | 340200 |
| 2021-09-13 | 48.32 | $36.74 | 378400 |
| 2021-09-10 | 48.91 | $36.57 | 432000 |
| 2021-09-09 | 49.54 | $36.76 | 390742 |
| 2021-09-08 | 50.11 | $37.22 | 555540 |
| 2021-09-07 | 50.50 | $37.68 | 766700 |
| 2021-09-03 | 50.58 | $38.31 | 651400 |
| 2021-09-02 | 50.48 | $38.14 | 834700 |
| 2021-09-01 | 50.42 | $37.55 | 980717 |
| 2021-08-31 | 50.49 | $36.78 | 1.2M |
| 2021-08-30 | 50.71 | $36.74 | 489733 |
| 2021-08-27 | 50.98 | $36.15 | 609318 |
| 2021-08-26 | 51.34 | $35.20 | 582446 |
| 2021-08-25 | 51.85 | $35.69 | 482200 |
| 2021-08-24 | 52.09 | $36.32 | 332100 |
| 2021-08-23 | 52.06 | $36.59 | 559200 |
| 2021-08-20 | 51.85 | $36.74 | 304202 |
| 2021-08-19 | 51.68 | $36.40 | 292047 |
| 2021-08-18 | 51.53 | $36.56 | 475600 |
| 2021-08-17 | 51.10 | $36.85 | 268500 |
| 2021-08-16 | 50.71 | $36.95 | 309733 |
| 2021-08-13 | 50.25 | $36.80 | 322504 |
| 2021-08-12 | 49.81 | $36.93 | 273800 |
| 2021-08-11 | 49.24 | $37.47 | 598915 |
| 2021-08-10 | 48.52 | $37.05 | 384031 |
| 2021-08-09 | 47.78 | $37.04 | 738000 |
| 2021-08-06 | 47.05 | $36.94 | 474300 |
| 2021-08-05 | 46.21 | $37.01 | 1.2M |
| 2021-08-04 | 45.33 | $35.60 | 685715 |
| 2021-08-03 | 44.48 | $36.92 | 524000 |
| 2021-08-02 | 43.05 | $37.34 | 494700 |
| 2021-07-30 | 41.37 | $37.71 | 570100 |
| 2021-07-29 | 39.61 | $37.80 | 272518 |
| 2021-07-28 | 37.77 | $37.31 | 414600 |
| 2021-07-27 | 35.84 | $37.63 | 503800 |
| 2021-07-26 | 33.82 | $37.20 | 375800 |
| 2021-07-23 | 31.70 | $37.03 | 536300 |
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