Is Tanger Inc. (SKT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Tanger Inc. (SKT) research center and poll results.
NYSE : SKT
Tanger Inc. — Technical Indicators
$41.42 USD
-$0.52 (-1.24%)
- Volume
- 596.5K
- Average Volume
- 1.01M
- Market Capitalization
- $4.76B
- P/E Ratio
- 37.65
- Dividend Yield
- 2.87%
- Price Target
- $40.50
- Year High
- $42.05
- Year Low
- $29.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.09
- Current Ratio
- $0.74
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
40.32
2026-07-22
Close Price
$41.42
Vol: 802252
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.51
Average
25.67
Maximum
40.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 40.32 | $41.42 | 802252 |
| 2026-07-21 | 40.25 | $41.94 | 1.1M |
| 2026-07-20 | 40.12 | $41.63 | 461100 |
| 2026-07-17 | 39.99 | $41.78 | 1.0M |
| 2026-07-16 | 39.84 | $41.68 | 917016 |
| 2026-07-15 | 39.77 | $40.26 | 904989 |
| 2026-07-14 | 39.79 | $39.88 | 889815 |
| 2026-07-13 | 39.82 | $39.87 | 1.3M |
| 2026-07-10 | 39.81 | $39.63 | 532300 |
| 2026-07-09 | 39.81 | $39.47 | 675744 |
| 2026-07-08 | 39.81 | $39.16 | 739839 |
| 2026-07-07 | 39.71 | $39.91 | 1.1M |
| 2026-07-06 | 39.57 | $39.36 | 587500 |
| 2026-07-02 | 39.42 | $39.53 | 836933 |
| 2026-07-01 | 39.22 | $39.22 | 795200 |
| 2026-06-30 | 39.06 | $39.47 | 935400 |
| 2026-06-29 | 38.86 | $40.02 | 1.4M |
| 2026-06-26 | 38.66 | $40.49 | 2.6M |
| 2026-06-25 | 38.47 | $41.10 | 1.0M |
| 2026-06-24 | 38.21 | $40.54 | 1.3M |
| 2026-06-23 | 37.98 | $40.02 | 947300 |
| 2026-06-22 | 37.75 | $39.30 | 1.0M |
| 2026-06-18 | 37.58 | $39.13 | 1.8M |
| 2026-06-17 | 37.40 | $38.68 | 1.9M |
| 2026-06-16 | 37.22 | $40.37 | 2.3M |
| 2026-06-15 | 36.98 | $40.61 | 1.5M |
| 2026-06-12 | 36.72 | $40.46 | 779028 |
| 2026-06-11 | 36.48 | $39.81 | 1.2M |
| 2026-06-10 | 36.26 | $39.60 | 1.4M |
| 2026-06-09 | 36.08 | $39.47 | 2.4M |
| 2026-06-08 | 35.91 | $37.04 | 728900 |
| 2026-06-05 | 35.88 | $37.09 | 711300 |
| 2026-06-04 | 35.84 | $36.36 | 782047 |
| 2026-06-03 | 35.86 | $35.65 | 897700 |
| 2026-06-02 | 35.89 | $35.96 | 602700 |
| 2026-06-01 | 35.91 | $35.42 | 713045 |
| 2026-05-29 | 35.96 | $36.07 | 1.2M |
| 2026-05-28 | 36.01 | $36.62 | 846800 |
| 2026-05-27 | 36.01 | $35.96 | 771748 |
| 2026-05-26 | 36.06 | $35.93 | 677528 |
| 2026-05-22 | 36.10 | $35.50 | 1.0M |
| 2026-05-21 | 36.16 | $35.80 | 772100 |
| 2026-05-20 | 36.22 | $35.63 | 755000 |
| 2026-05-19 | 36.27 | $35.02 | 721000 |
| 2026-05-18 | 36.35 | $35.65 | 593100 |
| 2026-05-15 | 36.43 | $35.27 | 697300 |
| 2026-05-14 | 36.52 | $35.78 | 742804 |
| 2026-05-13 | 36.55 | $35.41 | 1.0M |
| 2026-05-12 | 36.59 | $36.05 | 835800 |
| 2026-05-11 | 36.62 | $36.01 | 659000 |
| 2026-05-08 | 36.64 | $36.37 | 568000 |
| 2026-05-07 | 36.64 | $36.33 | 1.3M |
| 2026-05-06 | 36.64 | $36.85 | 2.4M |
| 2026-05-05 | 36.59 | $36.20 | 596800 |
| 2026-05-04 | 36.53 | $36.30 | 797312 |
| 2026-05-01 | 36.46 | $36.35 | 1.3M |
| 2026-04-30 | 36.37 | $37.08 | 1.4M |
| 2026-04-29 | 36.22 | $36.75 | 786402 |
| 2026-04-28 | 36.09 | $36.94 | 519337 |
| 2026-04-27 | 35.94 | $36.77 | 533700 |
| 2026-04-24 | 35.79 | $36.67 | 614025 |
| 2026-04-23 | 35.65 | $36.98 | 778408 |
| 2026-04-22 | 35.50 | $36.59 | 720700 |
| 2026-04-21 | 35.37 | $36.74 | 605432 |
| 2026-04-20 | 35.25 | $37.17 | 610400 |
| 2026-04-17 | 35.09 | $37.02 | 517100 |
| 2026-04-16 | 35.02 | $36.35 | 471261 |
| 2026-04-15 | 34.96 | $36.22 | 570800 |
| 2026-04-14 | 34.92 | $36.66 | 469800 |
| 2026-04-13 | 34.88 | $36.42 | 749700 |
| 2026-04-10 | 34.81 | $36.46 | 618200 |
| 2026-04-09 | 34.76 | $36.29 | 590600 |
| 2026-04-08 | 34.72 | $35.78 | 820513 |
| 2026-04-07 | 34.73 | $34.96 | 1.2M |
| 2026-04-06 | 34.77 | $34.99 | 873000 |
| 2026-04-02 | 34.82 | $34.57 | 591600 |
| 2026-04-01 | 34.93 | $34.15 | 870700 |
| 2026-03-31 | 35.10 | $33.98 | 1.2M |
| 2026-03-30 | 35.26 | $34.02 | 529900 |
| 2026-03-27 | 35.42 | $33.74 | 525600 |
| 2026-03-26 | 35.58 | $33.97 | 696300 |
| 2026-03-25 | 35.77 | $33.95 | 620800 |
| 2026-03-24 | 35.95 | $34.05 | 704100 |
| 2026-03-23 | 36.03 | $34.20 | 924000 |
| 2026-03-20 | 36.10 | $34.06 | 1.6M |
| 2026-03-19 | 36.17 | $35.48 | 734437 |
| 2026-03-18 | 36.15 | $35.19 | 859400 |
| 2026-03-17 | 36.11 | $35.56 | 475900 |
| 2026-03-16 | 36.08 | $35.69 | 422700 |
| 2026-03-13 | 35.99 | $35.15 | 732634 |
| 2026-03-12 | 35.91 | $35.42 | 859788 |
| 2026-03-11 | 35.83 | $35.51 | 1.1M |
| 2026-03-10 | 35.77 | $35.87 | 624464 |
| 2026-03-09 | 35.65 | $35.91 | 960936 |
| 2026-03-06 | 35.54 | $36.00 | 614686 |
| 2026-03-05 | 35.39 | $36.74 | 600100 |
| 2026-03-04 | 35.18 | $37.41 | 538500 |
| 2026-03-03 | 34.89 | $37.36 | 655845 |
| 2026-03-02 | 34.64 | $37.11 | 704000 |
| 2026-02-27 | 34.42 | $37.06 | 1.5M |
| 2026-02-26 | 34.21 | $37.63 | 1.3M |
| 2026-02-25 | 33.94 | $37.62 | 1.8M |
| 2026-02-24 | 33.69 | $35.56 | 1.3M |
| 2026-02-23 | 33.54 | $35.61 | 1.1M |
| 2026-02-20 | 33.39 | $35.58 | 1.3M |
| 2026-02-19 | 33.25 | $34.96 | 1.1M |
| 2026-02-18 | 33.16 | $34.53 | 1.2M |
| 2026-02-17 | 33.10 | $34.91 | 952100 |
| 2026-02-13 | 33.03 | $33.82 | 2.6M |
| 2026-02-12 | 33.02 | $33.61 | 1.8M |
| 2026-02-11 | 33.01 | $33.84 | 1.1M |
| 2026-02-10 | 33.00 | $34.18 | 787800 |
| 2026-02-09 | 32.99 | $33.63 | 823324 |
| 2026-02-06 | 33.02 | $33.55 | 952912 |
| 2026-02-05 | 33.06 | $33.13 | 1.2M |
| 2026-02-04 | 33.10 | $32.57 | 1.3M |
| 2026-02-03 | 33.18 | $31.63 | 1.8M |
| 2026-02-02 | 33.26 | $32.18 | 1.2M |
| 2026-01-30 | 33.31 | $32.72 | 1.7M |
| 2026-01-29 | 33.34 | $32.91 | 840139 |
| 2026-01-28 | 33.40 | $32.31 | 1.2M |
| 2026-01-27 | 33.48 | $32.48 | 795003 |
| 2026-01-26 | 33.55 | $32.66 | 884444 |
| 2026-01-23 | 33.63 | $32.55 | 845378 |
| 2026-01-22 | 33.71 | $32.80 | 968173 |
| 2026-01-21 | 33.79 | $33.10 | 712100 |
| 2026-01-20 | 33.84 | $33.38 | 851709 |
| 2026-01-16 | 33.89 | $33.62 | 890576 |
| 2026-01-15 | 33.93 | $33.49 | 624000 |
| 2026-01-14 | 33.95 | $33.51 | 549851 |
| 2026-01-13 | 33.97 | $33.60 | 1.2M |
| 2026-01-12 | 33.97 | $34.06 | 854600 |
| 2026-01-09 | 33.93 | $34.11 | 1.4M |
| 2026-01-08 | 33.88 | $34.42 | 3.8M |
| 2026-01-07 | 33.80 | $33.92 | 1.1M |
| 2026-01-06 | 33.71 | $34.05 | 829300 |
| 2026-01-05 | 33.61 | $33.34 | 721100 |
| 2026-01-02 | 33.56 | $33.11 | 674422 |
| 2025-12-31 | 33.54 | $33.37 | 663301 |
| 2025-12-30 | 33.52 | $34.06 | 677511 |
| 2025-12-29 | 33.49 | $33.92 | 497408 |
| 2025-12-26 | 33.47 | $33.99 | 369000 |
| 2025-12-24 | 33.45 | $34.28 | 187501 |
| 2025-12-23 | 33.42 | $34.06 | 662727 |
| 2025-12-22 | 33.37 | $34.34 | 779326 |
| 2025-12-19 | 33.33 | $34.26 | 1.6M |
| 2025-12-18 | 33.26 | $34.37 | 875834 |
| 2025-12-17 | 33.17 | $34.27 | 699517 |
| 2025-12-16 | 33.12 | $33.87 | 1.1M |
| 2025-12-15 | 33.08 | $34.00 | 671100 |
| 2025-12-12 | 33.07 | $33.60 | 769000 |
| 2025-12-11 | 33.08 | $33.29 | 815444 |
| 2025-12-10 | 33.14 | $33.05 | 779100 |
| 2025-12-09 | 33.23 | $32.79 | 787100 |
| 2025-12-08 | 33.30 | $32.16 | 1.3M |
| 2025-12-05 | 33.41 | $32.09 | 737700 |
| 2025-12-04 | 33.49 | $32.26 | 739301 |
| 2025-12-03 | 33.57 | $32.81 | 648000 |
| 2025-12-02 | 33.61 | $32.88 | 447216 |
| 2025-12-01 | 33.61 | $33.49 | 556500 |
| 2025-11-28 | 33.56 | $33.58 | 258900 |
| 2025-11-26 | 33.50 | $33.60 | 995600 |
| 2025-11-25 | 33.47 | $33.57 | 815106 |
| 2025-11-24 | 33.46 | $33.19 | 782322 |
| 2025-11-21 | 33.47 | $33.48 | 861800 |
| 2025-11-20 | 33.46 | $32.87 | 516225 |
| 2025-11-19 | 33.48 | $32.64 | 639400 |
| 2025-11-18 | 33.52 | $33.21 | 437535 |
| 2025-11-17 | 33.49 | $32.95 | 474800 |
| 2025-11-14 | 33.47 | $33.93 | 466500 |
| 2025-11-13 | 33.41 | $33.82 | 560744 |
| 2025-11-12 | 33.33 | $34.42 | 790108 |
| 2025-11-11 | 33.24 | $34.76 | 603613 |
| 2025-11-10 | 33.13 | $34.25 | 852015 |
| 2025-11-07 | 33.05 | $34.48 | 723800 |
| 2025-11-06 | 32.91 | $33.61 | 1.0M |
| 2025-11-05 | 32.87 | $33.88 | 1.8M |
| 2025-11-04 | 32.82 | $33.66 | 1.7M |
| 2025-11-03 | 32.79 | $32.78 | 801800 |
| 2025-10-31 | 32.82 | $32.56 | 905530 |
| 2025-10-30 | 32.89 | $32.38 | 878760 |
| 2025-10-29 | 32.96 | $32.99 | 1.4M |
| 2025-10-28 | 33.00 | $33.24 | 807142 |
| 2025-10-27 | 33.03 | $33.50 | 533516 |
| 2025-10-24 | 33.02 | $33.32 | 569600 |
| 2025-10-23 | 33.03 | $33.22 | 659914 |
| 2025-10-22 | 33.03 | $33.34 | 724948 |
| 2025-10-21 | 33.02 | $32.65 | 926810 |
| 2025-10-20 | 33.06 | $32.62 | 689900 |
| 2025-10-17 | 33.09 | $32.70 | 689735 |
| 2025-10-16 | 33.13 | $32.33 | 602281 |
| 2025-10-15 | 33.20 | $32.62 | 823324 |
| 2025-10-14 | 33.27 | $32.54 | 919500 |
| 2025-10-13 | 33.33 | $32.50 | 671200 |
| 2025-10-10 | 33.39 | $31.85 | 1.4M |
| 2025-10-09 | 33.50 | $32.71 | 451131 |
| 2025-10-08 | 33.60 | $32.82 | 517700 |
| 2025-10-07 | 33.66 | $33.07 | 1.3M |
| 2025-10-06 | 33.73 | $33.38 | 794135 |
| 2025-10-03 | 33.80 | $34.02 | 1.1M |
| 2025-10-02 | 33.84 | $33.73 | 757617 |
| 2025-10-01 | 33.87 | $33.79 | 1.1M |
| 2025-09-30 | 33.88 | $33.84 | 1.1M |
| 2025-09-29 | 33.86 | $33.29 | 745600 |
| 2025-09-26 | 33.91 | $33.65 | 520800 |
| 2025-09-25 | 33.92 | $33.06 | 656600 |
| 2025-09-24 | 33.97 | $33.16 | 787925 |
| 2025-09-23 | 33.98 | $33.48 | 601800 |
| 2025-09-22 | 33.96 | $33.28 | 580400 |
| 2025-09-19 | 33.98 | $33.41 | 2.5M |
| 2025-09-18 | 33.94 | $33.81 | 889321 |
| 2025-09-17 | 33.90 | $33.96 | 1.6M |
| 2025-09-16 | 33.85 | $33.71 | 1.4M |
| 2025-09-15 | 33.77 | $33.80 | 1.2M |
| 2025-09-12 | 33.70 | $34.12 | 574039 |
| 2025-09-11 | 33.62 | $34.54 | 617300 |
| 2025-09-10 | 33.54 | $34.13 | 790805 |
| 2025-09-09 | 33.45 | $34.50 | 847109 |
| 2025-09-08 | 33.31 | $34.75 | 815400 |
| 2025-09-05 | 33.15 | $34.78 | 810223 |
| 2025-09-04 | 33.01 | $34.34 | 710644 |
| 2025-09-03 | 32.92 | $33.97 | 692745 |
| 2025-09-02 | 32.84 | $33.47 | 1.0M |
| 2025-08-29 | 32.69 | $34.18 | 811919 |
| 2025-08-28 | 32.45 | $34.00 | 531200 |
| 2025-08-27 | 32.25 | $33.91 | 486027 |
| 2025-08-26 | 32.09 | $33.40 | 652200 |
| 2025-08-25 | 31.97 | $33.22 | 444200 |
| 2025-08-22 | 31.86 | $33.50 | 755317 |
| 2025-08-21 | 31.75 | $32.71 | 489407 |
| 2025-08-20 | 31.69 | $32.95 | 692618 |
| 2025-08-19 | 31.64 | $32.97 | 656100 |
| 2025-08-18 | 31.58 | $32.21 | 514243 |
| 2025-08-15 | 31.54 | $32.33 | 801826 |
| 2025-08-14 | 31.50 | $32.47 | 816614 |
| 2025-08-13 | 31.47 | $32.95 | 1.1M |
| 2025-08-12 | 31.41 | $32.43 | 875100 |
| 2025-08-11 | 31.36 | $31.61 | 725806 |
| 2025-08-08 | 31.40 | $31.66 | 841400 |
| 2025-08-07 | 31.42 | $31.94 | 930438 |
| 2025-08-06 | 31.42 | $32.52 | 1.1M |
| 2025-08-05 | 31.38 | $32.29 | 2.3M |
| 2025-08-04 | 31.33 | $30.47 | 1.3M |
| 2025-08-01 | 31.37 | $29.52 | 1.4M |
| 2025-07-31 | 31.48 | $30.02 | 871900 |
| 2025-07-30 | 31.55 | $30.64 | 723783 |
| 2025-07-29 | 31.57 | $31.06 | 947306 |
| 2025-07-28 | 31.54 | $31.00 | 683943 |
| 2025-07-25 | 31.52 | $31.33 | 1.2M |
| 2025-07-24 | 31.48 | $31.51 | 551307 |
| 2025-07-23 | 31.40 | $31.80 | 1.3M |
| 2025-07-22 | 31.33 | $31.75 | 678623 |
| 2025-07-21 | 31.28 | $31.53 | 833905 |
| 2025-07-18 | 31.20 | $31.54 | 961100 |
| 2025-07-17 | 31.12 | $31.82 | 1.1M |
| 2025-07-16 | 31.01 | $31.71 | 793011 |
| 2025-07-15 | 30.93 | $31.48 | 1.0M |
| 2025-07-14 | 30.84 | $32.48 | 871300 |
| 2025-07-11 | 30.72 | $32.04 | 778216 |
| 2025-07-10 | 30.63 | $31.95 | 939835 |
| 2025-07-09 | 30.57 | $31.59 | 747710 |
| 2025-07-08 | 30.52 | $31.44 | 1.0M |
| 2025-07-07 | 30.46 | $31.27 | 922000 |
| 2025-07-03 | 30.37 | $31.68 | 621917 |
| 2025-07-02 | 30.25 | $31.37 | 795400 |
| 2025-07-01 | 30.13 | $30.96 | 1.3M |
| 2025-06-30 | 30.07 | $30.58 | 1.3M |
| 2025-06-27 | 30.03 | $30.60 | 3.0M |
| 2025-06-26 | 30.00 | $30.49 | 626738 |
| 2025-06-25 | 29.95 | $29.98 | 850800 |
| 2025-06-24 | 29.93 | $30.40 | 1.0M |
| 2025-06-23 | 29.85 | $30.60 | 804100 |
| 2025-06-20 | 29.78 | $30.03 | 1.4M |
| 2025-06-18 | 29.76 | $29.88 | 895500 |
| 2025-06-17 | 29.79 | $29.72 | 1.3M |
| 2025-06-16 | 29.86 | $30.02 | 973000 |
| 2025-06-13 | 29.92 | $29.68 | 704700 |
| 2025-06-12 | 29.96 | $30.06 | 748718 |
| 2025-06-11 | 29.98 | $30.36 | 1.2M |
| 2025-06-10 | 30.03 | $30.65 | 925605 |
| 2025-06-09 | 30.08 | $30.69 | 943300 |
| 2025-06-06 | 30.05 | $30.27 | 999800 |
| 2025-06-05 | 30.03 | $29.32 | 625500 |
| 2025-06-04 | 30.05 | $29.30 | 1.1M |
| 2025-06-03 | 30.07 | $29.10 | 1.4M |
| 2025-06-02 | 30.08 | $29.61 | 727415 |
| 2025-05-30 | 30.09 | $29.80 | 1.3M |
| 2025-05-29 | 30.10 | $30.04 | 877606 |
| 2025-05-28 | 30.17 | $29.45 | 574908 |
| 2025-05-27 | 30.27 | $29.55 | 1.5M |
| 2025-05-23 | 30.41 | $28.81 | 979537 |
| 2025-05-22 | 30.57 | $29.26 | 1.1M |
| 2025-05-21 | 30.70 | $29.58 | 485407 |
| 2025-05-20 | 30.82 | $30.49 | 764700 |
| 2025-05-19 | 30.88 | $31.09 | 397020 |
| 2025-05-16 | 30.88 | $31.21 | 737133 |
| 2025-05-15 | 30.94 | $30.58 | 649146 |
| 2025-05-14 | 31.01 | $30.37 | 850096 |
| 2025-05-13 | 31.09 | $31.34 | 1.4M |
| 2025-05-12 | 31.12 | $31.64 | 1.8M |
| 2025-05-09 | 31.08 | $30.19 | 609800 |
| 2025-05-08 | 31.12 | $29.86 | 894217 |
| 2025-05-07 | 31.24 | $29.79 | 1.3M |
| 2025-05-06 | 31.25 | $29.68 | 1.6M |
| 2025-05-05 | 31.30 | $29.29 | 1.2M |
| 2025-05-02 | 31.36 | $29.84 | 2.3M |
| 2025-05-01 | 31.45 | $29.93 | 3.4M |
| 2025-04-30 | 31.69 | $31.51 | 1.2M |
| 2025-04-29 | 31.81 | $31.40 | 1.1M |
| 2025-04-28 | 31.93 | $32.29 | 774920 |
| 2025-04-25 | 31.97 | $32.09 | 553800 |
| 2025-04-24 | 32.00 | $31.89 | 621141 |
| 2025-04-23 | 32.05 | $31.86 | 1.6M |
| 2025-04-22 | 32.10 | $31.69 | 683700 |
| 2025-04-21 | 32.19 | $31.09 | 926700 |
| 2025-04-17 | 32.23 | $32.43 | 529325 |
| 2025-04-16 | 32.22 | $31.94 | 630200 |
| 2025-04-15 | 32.26 | $32.06 | 1.1M |
| 2025-04-14 | 32.27 | $31.85 | 1.5M |
| 2025-04-11 | 32.29 | $30.96 | 782200 |
| 2025-04-10 | 32.34 | $30.94 | 1.2M |
| 2025-04-09 | 32.38 | $32.26 | 1.7M |
| 2025-04-08 | 32.41 | $30.07 | 1.9M |
| 2025-04-07 | 32.54 | $30.51 | 1.7M |
| 2025-04-04 | 32.65 | $30.60 | 1.9M |
| 2025-04-03 | 32.81 | $31.68 | 1.8M |
| 2025-04-02 | 32.93 | $34.65 | 813393 |
| 2025-04-01 | 32.97 | $34.02 | 1.2M |
| 2025-03-31 | 33.02 | $33.79 | 1.1M |
| 2025-03-28 | 33.11 | $32.92 | 727045 |
| 2025-03-27 | 33.24 | $32.86 | 632800 |
| 2025-03-26 | 33.35 | $32.89 | 465300 |
| 2025-03-25 | 33.47 | $32.86 | 640031 |
| 2025-03-24 | 33.62 | $33.41 | 732700 |
| 2025-03-21 | 33.75 | $31.88 | 1.3M |
| 2025-03-20 | 33.95 | $32.21 | 579417 |
| 2025-03-19 | 34.13 | $32.74 | 807000 |
| 2025-03-18 | 34.23 | $32.21 | 1.4M |
| 2025-03-17 | 34.35 | $32.40 | 806900 |
| 2025-03-14 | 34.44 | $31.95 | 872737 |
| 2025-03-13 | 34.57 | $31.75 | 822200 |
| 2025-03-12 | 34.66 | $32.70 | 1.1M |
| 2025-03-11 | 34.69 | $32.86 | 1.4M |
| 2025-03-10 | 34.70 | $32.68 | 920626 |
| 2025-03-07 | 34.75 | $33.67 | 643500 |
| 2025-03-06 | 34.77 | $34.13 | 775600 |
| 2025-03-05 | 34.77 | $35.56 | 819310 |
| 2025-03-04 | 34.66 | $34.96 | 988612 |
| 2025-03-03 | 34.56 | $35.62 | 982800 |
| 2025-02-28 | 34.42 | $35.45 | 1.2M |
| 2025-02-27 | 34.31 | $35.09 | 717143 |
| 2025-02-26 | 34.20 | $35.30 | 716543 |
| 2025-02-25 | 34.09 | $35.88 | 1.2M |
| 2025-02-24 | 33.98 | $36.00 | 721300 |
| 2025-02-21 | 33.82 | $35.81 | 899100 |
| 2025-02-20 | 33.66 | $35.93 | 1.2M |
| 2025-02-19 | 33.50 | $34.59 | 704868 |
| 2025-02-18 | 33.43 | $34.71 | 697900 |
| 2025-02-14 | 33.35 | $34.25 | 748600 |
| 2025-02-13 | 33.28 | $34.51 | 1.1M |
| 2025-02-12 | 33.20 | $33.58 | 562300 |
| 2025-02-11 | 33.19 | $33.23 | 366807 |
| 2025-02-10 | 33.19 | $33.11 | 792300 |
| 2025-02-07 | 33.16 | $33.58 | 833200 |
| 2025-02-06 | 33.14 | $34.06 | 745531 |
| 2025-02-05 | 33.09 | $34.26 | 1.2M |
| 2025-02-04 | 33.05 | $33.32 | 825900 |
| 2025-02-03 | 33.11 | $32.95 | 707600 |
| 2025-01-31 | 33.16 | $32.82 | 535537 |
| 2025-01-30 | 33.23 | $33.30 | 356200 |
| 2025-01-29 | 33.26 | $32.77 | 734752 |
| 2025-01-28 | 33.32 | $33.17 | 744308 |
| 2025-01-27 | 33.39 | $33.66 | 642720 |
| 2025-01-24 | 33.41 | $32.81 | 762900 |
| 2025-01-23 | 33.48 | $32.68 | 725181 |
| 2025-01-22 | 33.56 | $32.65 | 671034 |
| 2025-01-21 | 33.65 | $33.13 | 943901 |
| 2025-01-17 | 33.72 | $33.19 | 725600 |
| 2025-01-16 | 33.83 | $32.85 | 607900 |
| 2025-01-15 | 33.96 | $32.95 | 797900 |
| 2025-01-14 | 34.09 | $33.34 | 397400 |
| 2025-01-13 | 34.20 | $33.20 | 470800 |
| 2025-01-10 | 34.32 | $32.60 | 786228 |
| 2025-01-08 | 34.46 | $32.99 | 631600 |
| 2025-01-07 | 34.62 | $33.17 | 845223 |
| 2025-01-06 | 34.77 | $33.54 | 401500 |
| 2025-01-03 | 34.90 | $34.41 | 423824 |
| 2025-01-02 | 35.03 | $34.01 | 416709 |
| 2024-12-31 | 35.17 | $34.13 | 753707 |
| 2024-12-30 | 35.31 | $33.90 | 366431 |
| 2024-12-27 | 35.46 | $34.02 | 438700 |
| 2024-12-26 | 35.62 | $34.51 | 378838 |
| 2024-12-24 | 35.74 | $34.21 | 440434 |
| 2024-12-23 | 35.86 | $34.08 | 1.1M |
| 2024-12-20 | 35.98 | $34.34 | 2.7M |
| 2024-12-19 | 36.10 | $34.35 | 1.1M |
| 2024-12-18 | 36.20 | $34.58 | 1.2M |
| 2024-12-17 | 36.30 | $35.41 | 757000 |
| 2024-12-16 | 36.33 | $35.50 | 723400 |
| 2024-12-13 | 36.35 | $35.53 | 511100 |
| 2024-12-12 | 36.36 | $35.50 | 410600 |
| 2024-12-11 | 36.37 | $35.58 | 508642 |
| 2024-12-10 | 36.38 | $35.50 | 568300 |
| 2024-12-09 | 36.41 | $36.04 | 475800 |
| 2024-12-06 | 36.39 | $36.30 | 666733 |
| 2024-12-05 | 36.35 | $36.19 | 421126 |
| 2024-12-04 | 36.23 | $36.90 | 623508 |
| 2024-12-03 | 36.06 | $36.82 | 372100 |
| 2024-12-02 | 35.89 | $36.96 | 701800 |
| 2024-11-29 | 35.70 | $36.97 | 379216 |
| 2024-11-27 | 35.51 | $37.10 | 453629 |
| 2024-11-26 | 35.35 | $36.87 | 782733 |
| 2024-11-25 | 35.20 | $36.67 | 913318 |
| 2024-11-22 | 35.06 | $36.49 | 752950 |
| 2024-11-21 | 34.92 | $36.67 | 579500 |
| 2024-11-20 | 34.81 | $36.43 | 691350 |
| 2024-11-19 | 34.69 | $36.51 | 908500 |
| 2024-11-18 | 34.57 | $36.10 | 614740 |
| 2024-11-15 | 34.47 | $35.86 | 906042 |
| 2024-11-14 | 34.41 | $35.73 | 669100 |
| 2024-11-13 | 34.35 | $35.62 | 750145 |
| 2024-11-12 | 34.29 | $35.94 | 766800 |
| 2024-11-11 | 34.19 | $36.10 | 1.2M |
| 2024-11-08 | 34.07 | $35.53 | 1.4M |
| 2024-11-07 | 33.98 | $35.45 | 1.5M |
| 2024-11-06 | 33.88 | $33.80 | 1.5M |
| 2024-11-05 | 33.88 | $33.49 | 633200 |
| 2024-11-04 | 33.88 | $33.44 | 452812 |
| 2024-11-01 | 33.87 | $33.19 | 805200 |
| 2024-10-31 | 33.88 | $33.23 | 797035 |
| 2024-10-30 | 33.85 | $33.97 | 400300 |
| 2024-10-29 | 33.78 | $33.84 | 394500 |
| 2024-10-28 | 33.74 | $33.77 | 247715 |
| 2024-10-25 | 33.71 | $33.69 | 551800 |
| 2024-10-24 | 33.67 | $34.42 | 780100 |
| 2024-10-23 | 33.58 | $34.09 | 359000 |
| 2024-10-22 | 33.50 | $34.05 | 473400 |
| 2024-10-21 | 33.42 | $34.15 | 514600 |
| 2024-10-18 | 33.32 | $34.70 | 340844 |
| 2024-10-17 | 33.18 | $34.45 | 499038 |
| 2024-10-16 | 33.06 | $34.47 | 502400 |
| 2024-10-15 | 32.90 | $34.06 | 713127 |
| 2024-10-14 | 32.77 | $33.64 | 359025 |
| 2024-10-11 | 32.67 | $33.64 | 497929 |
| 2024-10-10 | 32.58 | $33.53 | 882010 |
| 2024-10-09 | 32.48 | $33.70 | 554723 |
| 2024-10-08 | 32.34 | $33.48 | 1.0M |
| 2024-10-07 | 32.20 | $33.25 | 585730 |
| 2024-10-04 | 32.08 | $33.42 | 501704 |
| 2024-10-03 | 31.97 | $32.63 | 429100 |
| 2024-10-02 | 31.89 | $32.66 | 400400 |
| 2024-10-01 | 31.80 | $32.94 | 518200 |
| 2024-09-30 | 31.66 | $33.18 | 857937 |
| 2024-09-27 | 31.52 | $33.00 | 781024 |
| 2024-09-26 | 31.38 | $32.55 | 982431 |
| 2024-09-25 | 31.28 | $32.49 | 588100 |
| 2024-09-24 | 31.17 | $32.44 | 550948 |
| 2024-09-23 | 31.06 | $32.21 | 581200 |
| 2024-09-20 | 30.93 | $31.91 | 2.1M |
| 2024-09-19 | 30.77 | $31.95 | 712418 |
| 2024-09-18 | 30.61 | $31.30 | 620200 |
| 2024-09-17 | 30.48 | $31.41 | 562700 |
| 2024-09-16 | 30.32 | $31.76 | 394319 |
| 2024-09-13 | 30.14 | $31.83 | 555400 |
| 2024-09-12 | 29.96 | $31.55 | 455200 |
| 2024-09-11 | 29.77 | $30.91 | 748703 |
| 2024-09-10 | 29.60 | $30.62 | 723600 |
| 2024-09-09 | 29.44 | $30.76 | 597742 |
| 2024-09-06 | 29.29 | $31.24 | 570621 |
| 2024-09-05 | 29.10 | $31.10 | 947000 |
| 2024-09-04 | 28.89 | $30.76 | 878520 |
| 2024-09-03 | 28.72 | $30.22 | 888200 |
| 2024-08-30 | 28.55 | $30.44 | 802411 |
| 2024-08-29 | 28.43 | $30.18 | 647521 |
| 2024-08-28 | 28.36 | $30.45 | 1.1M |
| 2024-08-27 | 28.28 | $30.32 | 789100 |
| 2024-08-26 | 28.22 | $30.24 | 696400 |
| 2024-08-23 | 28.14 | $29.62 | 593907 |
| 2024-08-22 | 28.07 | $28.78 | 363121 |
| 2024-08-21 | 28.02 | $28.74 | 360436 |
| 2024-08-20 | 27.98 | $28.65 | 496436 |
| 2024-08-19 | 28.00 | $28.30 | 360100 |
| 2024-08-16 | 28.01 | $28.02 | 469400 |
| 2024-08-15 | 28.03 | $28.37 | 802021 |
| 2024-08-14 | 28.02 | $27.58 | 615500 |
| 2024-08-13 | 28.05 | $27.56 | 399225 |
| 2024-08-12 | 28.07 | $27.49 | 499545 |
| 2024-08-09 | 28.08 | $27.83 | 519100 |
| 2024-08-08 | 28.06 | $27.32 | 1.4M |
| 2024-08-07 | 28.04 | $27.00 | 645316 |
| 2024-08-06 | 28.04 | $27.30 | 1.2M |
| 2024-08-05 | 27.99 | $26.82 | 1.8M |
| 2024-08-02 | 27.97 | $27.98 | 1.4M |
| 2024-08-01 | 27.88 | $28.74 | 732700 |
| 2024-07-31 | 27.75 | $28.90 | 873200 |
| 2024-07-30 | 27.61 | $29.12 | 482738 |
| 2024-07-29 | 27.46 | $28.64 | 493200 |
| 2024-07-26 | 27.39 | $28.35 | 547103 |
| 2024-07-25 | 27.32 | $27.71 | 649100 |
| 2024-07-24 | 27.26 | $27.95 | 739341 |
| 2024-07-23 | 27.20 | $29.06 | 898200 |
| 2024-07-22 | 27.10 | $28.54 | 554800 |
| 2024-07-19 | 27.00 | $28.24 | 485400 |
| 2024-07-18 | 26.93 | $28.31 | 696610 |
| 2024-07-17 | 26.85 | $28.12 | 708000 |
| 2024-07-16 | 26.80 | $27.97 | 912324 |
| 2024-07-15 | 26.75 | $27.67 | 633742 |
| 2024-07-12 | 26.76 | $27.37 | 539720 |
| 2024-07-11 | 26.78 | $27.00 | 580501 |
| 2024-07-10 | 26.79 | $26.91 | 590447 |
| 2024-07-09 | 26.80 | $26.48 | 810630 |
| 2024-07-08 | 26.81 | $26.34 | 570642 |
| 2024-07-05 | 26.85 | $26.13 | 801944 |
| 2024-07-03 | 26.90 | $26.15 | 333000 |
| 2024-07-02 | 26.97 | $26.09 | 1.7M |
| 2024-07-01 | 27.05 | $26.26 | 678200 |
| 2024-06-28 | 27.12 | $27.11 | 2.1M |
| 2024-06-27 | 27.14 | $26.94 | 556304 |
| 2024-06-26 | 27.13 | $26.54 | 717400 |
| 2024-06-25 | 27.16 | $26.75 | 606631 |
| 2024-06-24 | 27.19 | $27.07 | 943100 |
| 2024-06-21 | 27.19 | $26.55 | 1.5M |
| 2024-06-20 | 27.22 | $26.81 | 960100 |
| 2024-06-18 | 27.26 | $26.68 | 854747 |
| 2024-06-17 | 27.31 | $27.14 | 621700 |
| 2024-06-14 | 27.34 | $27.05 | 469500 |
| 2024-06-13 | 27.38 | $27.83 | 395400 |
| 2024-06-12 | 27.41 | $27.86 | 959500 |
| 2024-06-11 | 27.46 | $27.10 | 892221 |
| 2024-06-10 | 27.50 | $27.06 | 889000 |
| 2024-06-07 | 27.53 | $26.80 | 725000 |
| 2024-06-06 | 27.58 | $27.08 | 473300 |
| 2024-06-05 | 27.62 | $27.20 | 538200 |
| 2024-06-04 | 27.67 | $27.45 | 458741 |
| 2024-06-03 | 27.67 | $27.68 | 583001 |
| 2024-05-31 | 27.66 | $27.75 | 716535 |
| 2024-05-30 | 27.67 | $27.42 | 506841 |
| 2024-05-29 | 27.67 | $26.82 | 543034 |
| 2024-05-28 | 27.75 | $27.11 | 495504 |
| 2024-05-24 | 27.82 | $27.37 | 357839 |
| 2024-05-23 | 27.90 | $27.01 | 555100 |
| 2024-05-22 | 27.98 | $27.16 | 794200 |
| 2024-05-21 | 28.05 | $27.65 | 399826 |
| 2024-05-20 | 28.10 | $27.70 | 643800 |
| 2024-05-17 | 28.10 | $27.74 | 752422 |
| 2024-05-16 | 28.04 | $27.89 | 440325 |
| 2024-05-15 | 27.99 | $28.29 | 622345 |
| 2024-05-14 | 27.90 | $28.91 | 1.0M |
| 2024-05-13 | 27.78 | $27.82 | 485420 |
| 2024-05-10 | 27.72 | $27.82 | 470231 |
| 2024-05-09 | 27.67 | $27.77 | 619842 |
| 2024-05-08 | 27.64 | $27.88 | 697937 |
| 2024-05-07 | 27.60 | $28.14 | 1.0M |
| 2024-05-06 | 27.58 | $27.43 | 699900 |
| 2024-05-03 | 27.61 | $27.46 | 1.4M |
| 2024-05-02 | 27.62 | $27.99 | 1.0M |
| 2024-05-01 | 27.59 | $27.43 | 964803 |
| 2024-04-30 | 27.63 | $28.35 | 892300 |
| 2024-04-29 | 27.62 | $28.61 | 722100 |
| 2024-04-26 | 27.65 | $28.88 | 540500 |
| 2024-04-25 | 27.69 | $28.67 | 819346 |
| 2024-04-24 | 27.73 | $28.65 | 907633 |
| 2024-04-23 | 27.74 | $28.50 | 662603 |
| 2024-04-22 | 27.74 | $27.72 | 1.1M |
| 2024-04-19 | 27.80 | $26.67 | 715900 |
| 2024-04-18 | 27.92 | $26.82 | 598300 |
| 2024-04-17 | 28.02 | $26.48 | 432833 |
| 2024-04-16 | 28.12 | $26.56 | 716107 |
| 2024-04-15 | 28.21 | $26.66 | 519300 |
| 2024-04-12 | 28.29 | $26.76 | 613148 |
| 2024-04-11 | 28.38 | $27.05 | 712500 |
| 2024-04-10 | 28.49 | $27.07 | 912600 |
| 2024-04-09 | 28.60 | $27.87 | 752431 |
| 2024-04-08 | 28.66 | $28.01 | 571200 |
| 2024-04-05 | 28.73 | $27.64 | 704829 |
| 2024-04-04 | 28.82 | $27.47 | 890531 |
| 2024-04-03 | 28.92 | $28.06 | 895200 |
| 2024-04-02 | 28.99 | $28.17 | 967200 |
| 2024-04-01 | 29.07 | $29.34 | 709200 |
| 2024-03-28 | 29.05 | $29.53 | 854707 |
| 2024-03-27 | 29.02 | $29.55 | 523000 |
| 2024-03-26 | 28.97 | $28.77 | 519716 |
| 2024-03-25 | 28.97 | $28.58 | 319511 |
| 2024-03-22 | 28.99 | $28.93 | 651100 |
| 2024-03-21 | 28.98 | $29.07 | 652300 |
| 2024-03-20 | 28.98 | $28.80 | 477045 |
| 2024-03-19 | 28.99 | $28.51 | 497036 |
| 2024-03-18 | 29.01 | $28.39 | 690149 |
| 2024-03-15 | 29.02 | $28.32 | 1.6M |
| 2024-03-14 | 28.99 | $28.42 | 1.0M |
| 2024-03-13 | 28.91 | $29.26 | 899826 |
| 2024-03-12 | 28.77 | $29.22 | 539035 |
| 2024-03-11 | 28.67 | $29.18 | 756400 |
| 2024-03-08 | 28.56 | $29.42 | 743540 |
| 2024-03-07 | 28.41 | $29.40 | 509645 |
| 2024-03-06 | 28.25 | $29.45 | 455916 |
| 2024-03-05 | 28.09 | $29.49 | 809445 |
| 2024-03-04 | 27.90 | $29.80 | 1.3M |
| 2024-03-01 | 27.72 | $28.94 | 675500 |
| 2024-02-29 | 27.63 | $28.81 | 1.5M |
| 2024-02-28 | 27.54 | $28.54 | 578939 |
| 2024-02-27 | 27.49 | $28.90 | 683600 |
| 2024-02-26 | 27.44 | $28.85 | 534114 |
| 2024-02-23 | 27.39 | $28.78 | 606048 |
| 2024-02-22 | 27.35 | $29.13 | 786800 |
| 2024-02-21 | 27.28 | $29.06 | 1.2M |
| 2024-02-20 | 27.22 | $28.82 | 1.4M |
| 2024-02-16 | 27.15 | $28.64 | 1.7M |
| 2024-02-15 | 27.07 | $27.70 | 938010 |
| 2024-02-14 | 27.03 | $26.78 | 758512 |
| 2024-02-13 | 27.03 | $26.53 | 1.1M |
| 2024-02-12 | 27.05 | $27.17 | 604546 |
| 2024-02-09 | 27.05 | $26.96 | 625613 |
| 2024-02-08 | 27.06 | $26.51 | 644134 |
| 2024-02-07 | 27.10 | $26.04 | 660500 |
| 2024-02-06 | 27.17 | $26.27 | 1.0M |
| 2024-02-05 | 27.23 | $25.83 | 1.3M |
| 2024-02-02 | 27.29 | $26.18 | 1.2M |
| 2024-02-01 | 27.34 | $27.15 | 1.1M |
| 2024-01-31 | 27.34 | $26.90 | 688031 |
| 2024-01-30 | 27.40 | $27.50 | 541500 |
| 2024-01-29 | 27.41 | $27.90 | 534500 |
| 2024-01-26 | 27.42 | $27.96 | 497933 |
| 2024-01-25 | 27.42 | $27.93 | 482354 |
| 2024-01-24 | 27.42 | $27.69 | 639331 |
| 2024-01-23 | 27.44 | $27.87 | 1.1M |
| 2024-01-22 | 27.46 | $27.54 | 1.0M |
| 2024-01-19 | 27.49 | $27.00 | 513600 |
| 2024-01-18 | 27.55 | $26.84 | 628000 |
| 2024-01-17 | 27.60 | $26.85 | 1.0M |
| 2024-01-16 | 27.63 | $26.92 | 701426 |
| 2024-01-12 | 27.67 | $27.18 | 776313 |
| 2024-01-11 | 27.67 | $27.11 | 687538 |
| 2024-01-10 | 27.65 | $27.36 | 535611 |
| 2024-01-09 | 27.62 | $27.35 | 611239 |
| 2024-01-08 | 27.58 | $27.63 | 627900 |
| 2024-01-05 | 27.53 | $26.96 | 489700 |
| 2024-01-04 | 27.52 | $27.07 | 588900 |
| 2024-01-03 | 27.50 | $27.33 | 599600 |
| 2024-01-02 | 27.48 | $27.91 | 824800 |
| 2023-12-29 | 27.38 | $27.72 | 610700 |
| 2023-12-28 | 27.24 | $28.10 | 456931 |
| 2023-12-27 | 27.08 | $28.00 | 554127 |
| 2023-12-26 | 26.93 | $28.03 | 959300 |
| 2023-12-22 | 26.79 | $28.04 | 737227 |
| 2023-12-21 | 26.66 | $28.28 | 672200 |
| 2023-12-20 | 26.50 | $28.03 | 893313 |
| 2023-12-19 | 26.35 | $28.30 | 1.2M |
| 2023-12-18 | 26.20 | $27.90 | 3.1M |
| 2023-12-15 | 26.08 | $27.35 | 2.7M |
| 2023-12-14 | 25.98 | $27.70 | 2.0M |
| 2023-12-13 | 25.87 | $27.14 | 1.4M |
| 2023-12-12 | 25.79 | $26.72 | 626300 |
| 2023-12-11 | 25.67 | $26.85 | 901094 |
| 2023-12-08 | 25.55 | $26.60 | 646807 |
| 2023-12-07 | 25.43 | $26.64 | 961835 |
| 2023-12-06 | 25.32 | $26.62 | 1.1M |
| 2023-12-05 | 25.22 | $26.72 | 682200 |
| 2023-12-04 | 25.06 | $26.87 | 1.2M |
| 2023-12-01 | 24.92 | $25.98 | 951200 |
| 2023-11-30 | 24.79 | $24.96 | 945300 |
| 2023-11-29 | 24.69 | $24.82 | 859142 |
| 2023-11-28 | 24.58 | $24.96 | 2.6M |
| 2023-11-27 | 24.41 | $25.40 | 730000 |
| 2023-11-24 | 24.22 | $25.35 | 305119 |
| 2023-11-22 | 24.08 | $25.18 | 590228 |
| 2023-11-21 | 23.94 | $24.89 | 862300 |
| 2023-11-20 | 23.85 | $25.34 | 787200 |
| 2023-11-17 | 23.73 | $25.58 | 664400 |
| 2023-11-16 | 23.62 | $25.24 | 640600 |
| 2023-11-15 | 23.53 | $25.54 | 1.0M |
| 2023-11-14 | 23.44 | $25.48 | 1.3M |
| 2023-11-13 | 23.36 | $24.33 | 672731 |
| 2023-11-10 | 23.31 | $24.59 | 1.1M |
| 2023-11-09 | 23.23 | $24.03 | 775935 |
| 2023-11-08 | 23.19 | $24.52 | 1.1M |
| 2023-11-07 | 23.12 | $24.62 | 1.8M |
| 2023-11-06 | 23.04 | $23.57 | 1.0M |
| 2023-11-03 | 23.01 | $23.92 | 736145 |
| 2023-11-02 | 22.94 | $23.43 | 694622 |
| 2023-11-01 | 22.89 | $23.09 | 1.2M |
| 2023-10-31 | 22.85 | $22.55 | 1.1M |
| 2023-10-30 | 22.82 | $21.50 | 739700 |
| 2023-10-27 | 22.86 | $21.69 | 1.2M |
| 2023-10-26 | 22.91 | $22.60 | 828000 |
| 2023-10-25 | 22.93 | $22.34 | 809100 |
| 2023-10-24 | 22.94 | $23.05 | 421500 |
| 2023-10-23 | 22.90 | $22.96 | 494600 |
| 2023-10-20 | 22.89 | $23.27 | 513133 |
| 2023-10-19 | 22.85 | $23.54 | 991714 |
| 2023-10-18 | 22.80 | $23.71 | 604779 |
| 2023-10-17 | 22.76 | $23.85 | 702300 |
| 2023-10-16 | 22.72 | $23.40 | 439800 |
| 2023-10-13 | 22.71 | $23.03 | 703800 |
| 2023-10-12 | 22.74 | $23.11 | 510600 |
| 2023-10-11 | 22.77 | $23.11 | 1.0M |
| 2023-10-10 | 22.76 | $23.07 | 658200 |
| 2023-10-09 | 22.75 | $22.95 | 619100 |
| 2023-10-06 | 22.77 | $22.48 | 452828 |
| 2023-10-05 | 22.81 | $22.40 | 498241 |
| 2023-10-04 | 22.88 | $22.41 | 744100 |
| 2023-10-03 | 22.92 | $21.92 | 540200 |
| 2023-10-02 | 22.96 | $22.34 | 664900 |
| 2023-09-29 | 23.00 | $22.60 | 925547 |
| 2023-09-28 | 23.03 | $22.98 | 935604 |
| 2023-09-27 | 23.04 | $22.54 | 773200 |
| 2023-09-26 | 23.09 | $22.38 | 702100 |
| 2023-09-25 | 23.12 | $22.62 | 417300 |
| 2023-09-22 | 23.12 | $22.55 | 472000 |
| 2023-09-21 | 23.11 | $22.49 | 565830 |
| 2023-09-20 | 23.14 | $22.87 | 415311 |
| 2023-09-19 | 23.14 | $23.16 | 662005 |
| 2023-09-18 | 23.13 | $23.18 | 559900 |
| 2023-09-15 | 23.15 | $23.55 | 2.2M |
| 2023-09-14 | 23.16 | $23.72 | 726200 |
| 2023-09-13 | 23.16 | $22.92 | 657200 |
| 2023-09-12 | 23.24 | $22.99 | 524133 |
| 2023-09-11 | 23.34 | $23.24 | 460709 |
| 2023-09-08 | 23.42 | $23.37 | 542610 |
| 2023-09-07 | 23.49 | $23.71 | 815820 |
| 2023-09-06 | 23.55 | $23.23 | 544724 |
| 2023-09-05 | 23.64 | $22.71 | 801523 |
| 2023-09-01 | 23.75 | $23.10 | 846629 |
| 2023-08-31 | 23.81 | $23.25 | 1.0M |
| 2023-08-30 | 23.83 | $23.30 | 633300 |
| 2023-08-29 | 23.83 | $23.48 | 809300 |
| 2023-08-28 | 23.83 | $23.04 | 633816 |
| 2023-08-25 | 23.85 | $22.51 | 1.0M |
| 2023-08-24 | 23.89 | $22.39 | 1.1M |
| 2023-08-23 | 23.93 | $23.00 | 663200 |
| 2023-08-22 | 23.95 | $22.86 | 501108 |
| 2023-08-21 | 23.98 | $23.11 | 780800 |
| 2023-08-18 | 24.02 | $23.57 | 985921 |
| 2023-08-17 | 24.02 | $23.62 | 584906 |
| 2023-08-16 | 24.02 | $23.82 | 880967 |
| 2023-08-15 | 24.02 | $24.57 | 488100 |
| 2023-08-14 | 23.98 | $24.93 | 576928 |
| 2023-08-11 | 23.89 | $24.81 | 417000 |
| 2023-08-10 | 23.80 | $24.80 | 589021 |
| 2023-08-09 | 23.71 | $24.86 | 593029 |
| 2023-08-08 | 23.63 | $25.01 | 973842 |
| 2023-08-07 | 23.53 | $25.01 | 1.1M |
| 2023-08-04 | 23.40 | $24.25 | 1.2M |
| 2023-08-03 | 23.28 | $23.61 | 1.4M |
| 2023-08-02 | 23.19 | $23.38 | 603300 |
| 2023-08-01 | 23.12 | $23.48 | 513000 |
| 2023-07-31 | 23.05 | $23.41 | 641700 |
| 2023-07-28 | 22.98 | $23.32 | 564026 |
| 2023-07-27 | 22.92 | $23.22 | 564126 |
| 2023-07-26 | 22.83 | $23.45 | 531038 |
| 2023-07-25 | 22.73 | $23.38 | 941600 |
| 2023-07-24 | 22.61 | $23.86 | 538200 |
| 2023-07-21 | 22.44 | $23.57 | 656234 |
| 2023-07-20 | 22.31 | $23.75 | 480961 |
| 2023-07-19 | 22.19 | $23.78 | 622368 |
| 2023-07-18 | 22.07 | $23.72 | 1.1M |
| 2023-07-17 | 21.96 | $23.15 | 742743 |
| 2023-07-14 | 21.88 | $23.02 | 479733 |
| 2023-07-13 | 21.80 | $23.00 | 861700 |
| 2023-07-12 | 21.74 | $23.16 | 1.1M |
| 2023-07-11 | 21.67 | $23.02 | 1.1M |
| 2023-07-10 | 21.62 | $22.40 | 793019 |
| 2023-07-07 | 21.59 | $21.85 | 500300 |
| 2023-07-06 | 21.61 | $21.89 | 634329 |
| 2023-07-05 | 21.59 | $21.90 | 909843 |
| 2023-07-03 | 21.54 | $22.13 | 348520 |
| 2023-06-30 | 21.48 | $22.07 | 735465 |
| 2023-06-29 | 21.40 | $22.03 | 1.0M |
| 2023-06-28 | 21.31 | $21.49 | 847500 |
| 2023-06-27 | 21.25 | $21.49 | 552121 |
| 2023-06-26 | 21.19 | $20.91 | 851105 |
| 2023-06-23 | 21.14 | $20.48 | 2.7M |
| 2023-06-22 | 21.10 | $21.02 | 728063 |
| 2023-06-21 | 21.05 | $21.29 | 501163 |
| 2023-06-20 | 20.98 | $21.36 | 577600 |
| 2023-06-16 | 20.89 | $21.51 | 1.8M |
| 2023-06-15 | 20.79 | $21.48 | 777200 |
| 2023-06-14 | 20.72 | $21.53 | 1.1M |
| 2023-06-13 | 20.60 | $21.75 | 819247 |
| 2023-06-12 | 20.48 | $21.77 | 734206 |
| 2023-06-09 | 20.34 | $21.96 | 613300 |
| 2023-06-08 | 20.20 | $21.90 | 588400 |
| 2023-06-07 | 20.06 | $22.22 | 1.1M |
| 2023-06-06 | 19.91 | $21.45 | 738924 |
| 2023-06-05 | 19.79 | $20.87 | 578053 |
| 2023-06-02 | 19.71 | $20.98 | 790600 |
| 2023-06-01 | 19.60 | $20.41 | 783802 |
| 2023-05-31 | 19.52 | $20.37 | 1.3M |
| 2023-05-30 | 19.46 | $20.24 | 585724 |
| 2023-05-26 | 19.44 | $20.21 | 808846 |
| 2023-05-25 | 19.41 | $19.94 | 948804 |
| 2023-05-24 | 19.33 | $19.80 | 743000 |
| 2023-05-23 | 19.25 | $19.98 | 1.2M |
| 2023-05-22 | 19.17 | $19.79 | 523100 |
| 2023-05-19 | 19.11 | $19.55 | 645100 |
| 2023-05-18 | 19.08 | $19.65 | 838314 |
| 2023-05-17 | 19.05 | $19.97 | 1.5M |
| 2023-05-16 | 19.01 | $19.16 | 2.3M |
| 2023-05-15 | 19.02 | $19.38 | 854200 |
| 2023-05-12 | 19.02 | $19.04 | 514700 |
| 2023-05-11 | 19.03 | $19.03 | 606600 |
| 2023-05-10 | 19.04 | $19.19 | 462520 |
| 2023-05-09 | 19.06 | $19.09 | 988604 |
| 2023-05-08 | 19.08 | $19.07 | 483042 |
| 2023-05-05 | 19.10 | $19.30 | 861835 |
| 2023-05-04 | 19.10 | $18.86 | 650013 |
| 2023-05-03 | 19.12 | $18.71 | 2.1M |
| 2023-05-02 | 19.16 | $19.27 | 1.2M |
| 2023-05-01 | 19.18 | $19.73 | 1.4M |
| 2023-04-28 | 19.17 | $19.61 | 3.1M |
| 2023-04-27 | 19.13 | $18.34 | 1.2M |
| 2023-04-26 | 19.17 | $18.24 | 882737 |
| 2023-04-25 | 19.20 | $18.44 | 780707 |
| 2023-04-24 | 19.23 | $18.64 | 906638 |
| 2023-04-21 | 19.23 | $18.92 | 733442 |
| 2023-04-20 | 19.21 | $19.04 | 789424 |
| 2023-04-19 | 19.18 | $19.13 | 885207 |
| 2023-04-18 | 19.17 | $19.27 | 1.1M |
| 2023-04-17 | 19.12 | $19.49 | 857400 |
| 2023-04-14 | 19.05 | $19.25 | 943900 |
| 2023-04-13 | 19.00 | $19.25 | 1.4M |
| 2023-04-12 | 18.95 | $19.50 | 1.9M |
| 2023-04-11 | 18.87 | $19.48 | 2.7M |
| 2023-04-10 | 18.77 | $19.46 | 1.1M |
| 2023-04-06 | 18.68 | $19.37 | 915630 |
| 2023-04-05 | 18.62 | $19.22 | 476200 |
| 2023-04-04 | 18.59 | $19.50 | 753735 |
| 2023-04-03 | 18.54 | $19.65 | 705800 |
| 2023-03-31 | 18.50 | $19.63 | 1.4M |
| 2023-03-30 | 18.46 | $18.75 | 1.6M |
| 2023-03-29 | 18.47 | $19.07 | 896124 |
| 2023-03-28 | 18.45 | $18.96 | 849200 |
| 2023-03-27 | 18.45 | $18.92 | 1.1M |
| 2023-03-24 | 18.45 | $18.74 | 686244 |
| 2023-03-23 | 18.45 | $18.45 | 983052 |
| 2023-03-22 | 18.46 | $18.47 | 1.1M |
| 2023-03-21 | 18.46 | $19.01 | 1.3M |
| 2023-03-20 | 18.40 | $18.19 | 1.6M |
| 2023-03-17 | 18.41 | $18.07 | 3.0M |
| 2023-03-16 | 18.44 | $18.36 | 1.7M |
| 2023-03-15 | 18.45 | $18.14 | 1.6M |
| 2023-03-14 | 18.49 | $17.95 | 820300 |
| 2023-03-13 | 18.53 | $17.53 | 1.1M |
| 2023-03-10 | 18.58 | $17.64 | 1.1M |
| 2023-03-09 | 18.61 | $18.19 | 857100 |
| 2023-03-08 | 18.62 | $18.60 | 649146 |
| 2023-03-07 | 18.63 | $18.49 | 631100 |
| 2023-03-06 | 18.67 | $18.74 | 940545 |
| 2023-03-03 | 18.71 | $18.93 | 416920 |
| 2023-03-02 | 18.77 | $18.96 | 639040 |
| 2023-03-01 | 18.79 | $18.74 | 1.0M |
| 2023-02-28 | 18.81 | $18.89 | 1.6M |
| 2023-02-27 | 18.80 | $18.88 | 1.3M |
| 2023-02-24 | 18.82 | $18.68 | 845900 |
| 2023-02-23 | 18.83 | $18.79 | 1.5M |
| 2023-02-22 | 18.83 | $18.49 | 1.8M |
| 2023-02-21 | 18.83 | $17.75 | 997801 |
| 2023-02-17 | 18.86 | $18.43 | 711300 |
| 2023-02-16 | 18.85 | $18.52 | 732000 |
| 2023-02-15 | 18.82 | $18.72 | 722232 |
| 2023-02-14 | 18.79 | $18.79 | 871440 |
| 2023-02-13 | 18.77 | $18.78 | 770300 |
| 2023-02-10 | 18.75 | $18.49 | 822048 |
| 2023-02-09 | 18.76 | $18.41 | 873600 |
| 2023-02-08 | 18.75 | $18.37 | 1.0M |
| 2023-02-07 | 18.72 | $18.80 | 1.1M |
| 2023-02-06 | 18.67 | $19.33 | 441900 |
| 2023-02-03 | 18.61 | $19.49 | 702639 |
| 2023-02-02 | 18.52 | $20.05 | 1.1M |
| 2023-02-01 | 18.43 | $19.48 | 707738 |
| 2023-01-31 | 18.34 | $19.11 | 832145 |
| 2023-01-30 | 18.28 | $18.56 | 701400 |
| 2023-01-27 | 18.25 | $19.26 | 683330 |
| 2023-01-26 | 18.17 | $18.97 | 582426 |
| 2023-01-25 | 18.12 | $18.76 | 570341 |
| 2023-01-24 | 18.09 | $18.55 | 851000 |
| 2023-01-23 | 18.06 | $18.28 | 1.9M |
| 2023-01-20 | 18.06 | $18.33 | 1.1M |
| 2023-01-19 | 18.05 | $17.87 | 585164 |
| 2023-01-18 | 18.06 | $18.11 | 599400 |
| 2023-01-17 | 18.06 | $18.40 | 596700 |
| 2023-01-13 | 18.09 | $18.47 | 1.3M |
| 2023-01-12 | 18.12 | $18.58 | 552893 |
| 2023-01-11 | 18.14 | $18.31 | 392539 |
| 2023-01-10 | 18.15 | $17.71 | 697500 |
| 2023-01-09 | 18.20 | $17.80 | 473670 |
| 2023-01-06 | 18.25 | $18.02 | 465100 |
| 2023-01-05 | 18.30 | $17.77 | 409841 |
| 2023-01-04 | 18.36 | $18.17 | 418611 |
| 2023-01-03 | 18.40 | $17.71 | 629725 |
| 2022-12-30 | 18.49 | $17.94 | 560200 |
| 2022-12-29 | 18.57 | $18.02 | 554220 |
| 2022-12-28 | 18.64 | $17.59 | 347100 |
| 2022-12-27 | 18.73 | $18.09 | 288341 |
| 2022-12-23 | 18.80 | $18.15 | 338910 |
| 2022-12-22 | 18.87 | $17.96 | 353223 |
| 2022-12-21 | 18.94 | $18.25 | 398928 |
| 2022-12-20 | 19.00 | $18.04 | 414648 |
| 2022-12-19 | 19.06 | $18.12 | 584346 |
| 2022-12-16 | 19.13 | $18.16 | 4.0M |
| 2022-12-15 | 19.20 | $18.97 | 1.2M |
| 2022-12-14 | 19.21 | $18.95 | 1.1M |
| 2022-12-13 | 19.24 | $19.04 | 729200 |
| 2022-12-12 | 19.24 | $18.60 | 437241 |
| 2022-12-09 | 19.28 | $18.58 | 499600 |
| 2022-12-08 | 19.32 | $18.96 | 658900 |
| 2022-12-07 | 19.27 | $18.99 | 464904 |
| 2022-12-06 | 19.26 | $18.90 | 512673 |
| 2022-12-05 | 19.26 | $18.91 | 488559 |
| 2022-12-02 | 19.25 | $19.59 | 522106 |
| 2022-12-01 | 19.22 | $19.49 | 1.3M |
| 2022-11-30 | 19.14 | $19.45 | 946741 |
| 2022-11-29 | 19.09 | $19.48 | 1.2M |
| 2022-11-28 | 19.02 | $19.37 | 698200 |
| 2022-11-25 | 18.95 | $19.52 | 151300 |
| 2022-11-23 | 18.85 | $19.41 | 310900 |
| 2022-11-22 | 18.76 | $19.44 | 270234 |
| 2022-11-21 | 18.67 | $19.31 | 297500 |
| 2022-11-18 | 18.56 | $19.49 | 383529 |
| 2022-11-17 | 18.45 | $19.51 | 442209 |
| 2022-11-16 | 18.29 | $19.23 | 729500 |
| 2022-11-15 | 18.15 | $19.47 | 425915 |
| 2022-11-14 | 18.01 | $19.15 | 563300 |
| 2022-11-11 | 17.88 | $19.31 | 456237 |
| 2022-11-10 | 17.73 | $19.42 | 878732 |
| 2022-11-09 | 17.56 | $18.03 | 618800 |
| 2022-11-08 | 17.43 | $18.78 | 501200 |
| 2022-11-07 | 17.26 | $18.92 | 606937 |
| 2022-11-04 | 17.05 | $18.71 | 898323 |
| 2022-11-03 | 16.85 | $18.84 | 1.5M |
| 2022-11-02 | 16.65 | $17.94 | 1.1M |
| 2022-11-01 | 16.50 | $18.53 | 847800 |
| 2022-10-31 | 16.32 | $18.01 | 808114 |
| 2022-10-28 | 16.12 | $17.90 | 839128 |
| 2022-10-27 | 15.91 | $17.50 | 760600 |
| 2022-10-26 | 15.72 | $17.70 | 825757 |
| 2022-10-25 | 15.55 | $17.56 | 685073 |
| 2022-10-24 | 15.35 | $17.27 | 649806 |
| 2022-10-21 | 15.17 | $17.13 | 1.6M |
| 2022-10-20 | 15.02 | $16.37 | 653900 |
| 2022-10-19 | 14.91 | $16.49 | 643600 |
| 2022-10-18 | 14.84 | $16.71 | 607300 |
| 2022-10-17 | 14.76 | $16.43 | 670749 |
| 2022-10-14 | 14.71 | $16.26 | 867800 |
| 2022-10-13 | 14.66 | $16.04 | 953348 |
| 2022-10-12 | 14.60 | $15.44 | 800032 |
| 2022-10-11 | 14.58 | $15.47 | 1.2M |
| 2022-10-10 | 14.56 | $14.73 | 481900 |
| 2022-10-07 | 14.62 | $14.69 | 575100 |
| 2022-10-06 | 14.67 | $14.89 | 598313 |
| 2022-10-05 | 14.70 | $14.81 | 377440 |
| 2022-10-04 | 14.73 | $15.04 | 917314 |
| 2022-10-03 | 14.73 | $14.02 | 728701 |
| 2022-09-30 | 14.80 | $13.68 | 1.1M |
| 2022-09-29 | 14.90 | $13.59 | 723200 |
| 2022-09-28 | 14.99 | $14.32 | 787500 |
| 2022-09-27 | 15.05 | $13.70 | 1.3M |
| 2022-09-26 | 15.15 | $13.62 | 1.0M |
| 2022-09-23 | 15.27 | $14.11 | 795200 |
| 2022-09-22 | 15.38 | $14.23 | 868700 |
| 2022-09-21 | 15.48 | $15.02 | 827000 |
| 2022-09-20 | 15.55 | $15.16 | 1.0M |
| 2022-09-19 | 15.61 | $15.37 | 789100 |
| 2022-09-16 | 15.69 | $15.20 | 1.5M |
| 2022-09-15 | 15.80 | $14.85 | 999411 |
| 2022-09-14 | 15.92 | $15.06 | 486835 |
| 2022-09-13 | 16.07 | $15.13 | 793600 |
| 2022-09-12 | 16.19 | $15.90 | 338230 |
| 2022-09-09 | 16.29 | $15.75 | 347432 |
| 2022-09-08 | 16.36 | $15.49 | 743600 |
| 2022-09-07 | 16.42 | $15.37 | 482332 |
| 2022-09-06 | 16.46 | $15.09 | 440602 |
| 2022-09-02 | 16.51 | $15.26 | 796520 |
| 2022-09-01 | 16.55 | $15.72 | 1.9M |
| 2022-08-31 | 16.56 | $15.42 | 576800 |
| 2022-08-30 | 16.58 | $15.59 | 406133 |
| 2022-08-29 | 16.59 | $15.72 | 320605 |
| 2022-08-26 | 16.62 | $15.97 | 315500 |
| 2022-08-25 | 16.63 | $16.39 | 406900 |
| 2022-08-24 | 16.61 | $16.23 | 420422 |
| 2022-08-23 | 16.59 | $16.33 | 663606 |
| 2022-08-22 | 16.54 | $16.38 | 585105 |
| 2022-08-19 | 16.51 | $16.99 | 732623 |
| 2022-08-18 | 16.44 | $17.35 | 871422 |
| 2022-08-17 | 16.37 | $17.27 | 1.3M |
| 2022-08-16 | 16.29 | $17.97 | 818709 |
| 2022-08-15 | 16.17 | $17.60 | 553500 |
| 2022-08-12 | 16.03 | $17.82 | 967019 |
| 2022-08-11 | 15.88 | $17.20 | 535524 |
| 2022-08-10 | 15.74 | $16.74 | 721100 |
| 2022-08-09 | 15.64 | $16.21 | 891100 |
| 2022-08-08 | 15.57 | $16.11 | 612362 |
| 2022-08-05 | 15.49 | $15.96 | 424521 |
| 2022-08-04 | 15.43 | $15.85 | 362756 |
| 2022-08-03 | 15.39 | $15.97 | 495200 |
| 2022-08-02 | 15.33 | $15.72 | 417291 |
| 2022-08-01 | 15.28 | $16.26 | 432800 |
| 2022-07-29 | 15.19 | $16.27 | 605400 |
| 2022-07-28 | 15.08 | $15.94 | 438700 |
| 2022-07-27 | 15.00 | $15.78 | 514900 |
| 2022-07-26 | 14.94 | $15.47 | 527620 |
| 2022-07-25 | 14.90 | $15.70 | 546300 |
| 2022-07-22 | 14.86 | $15.61 | 635500 |
| 2022-07-21 | 14.79 | $15.87 | 777753 |
| 2022-07-20 | 14.70 | $15.65 | 515534 |
| 2022-07-19 | 14.62 | $15.57 | 640925 |
| 2022-07-18 | 14.56 | $14.82 | 521200 |
| 2022-07-15 | 14.52 | $14.80 | 611200 |
| 2022-07-14 | 14.51 | $14.55 | 438500 |
| 2022-07-13 | 14.51 | $14.66 | 511400 |
| 2022-07-12 | 14.52 | $14.77 | 565800 |
| 2022-07-11 | 14.57 | $14.62 | 348219 |
| 2022-07-08 | 14.65 | $14.81 | 339820 |
| 2022-07-07 | 14.76 | $15.02 | 566246 |
| 2022-07-06 | 14.87 | $14.69 | 708500 |
| 2022-07-05 | 14.97 | $14.66 | 866700 |
| 2022-07-01 | 15.09 | $14.46 | 476300 |
| 2022-06-30 | 15.23 | $14.22 | 815306 |
| 2022-06-29 | 15.37 | $14.35 | 597900 |
| 2022-06-28 | 15.53 | $14.48 | 869900 |
| 2022-06-27 | 15.70 | $14.75 | 602800 |
| 2022-06-24 | 15.82 | $14.85 | 2.8M |
| 2022-06-23 | 15.92 | $14.28 | 786700 |
| 2022-06-22 | 16.02 | $14.05 | 727724 |
| 2022-06-21 | 16.12 | $14.07 | 814200 |
| 2022-06-17 | 16.23 | $14.28 | 1.6M |
| 2022-06-16 | 16.35 | $13.94 | 1.7M |
| 2022-06-15 | 16.57 | $14.77 | 798231 |
| 2022-06-14 | 16.80 | $14.55 | 1.4M |
| 2022-06-13 | 16.97 | $14.78 | 1.4M |
| 2022-06-10 | 17.12 | $15.85 | 1.0M |
| 2022-06-09 | 17.20 | $16.08 | 794351 |
| 2022-06-08 | 17.26 | $17.02 | 487000 |
| 2022-06-07 | 17.32 | $17.23 | 622700 |
| 2022-06-06 | 17.34 | $16.80 | 485000 |
| 2022-06-03 | 17.36 | $16.89 | 365100 |
| 2022-06-02 | 17.38 | $17.28 | 503431 |
| 2022-06-01 | 17.38 | $17.17 | 844646 |
| 2022-05-31 | 17.32 | $17.51 | 786341 |
| 2022-05-27 | 17.24 | $17.77 | 612054 |
| 2022-05-26 | 17.16 | $17.31 | 738039 |
| 2022-05-25 | 17.14 | $16.76 | 758200 |
| 2022-05-24 | 17.13 | $16.31 | 798200 |
| 2022-05-23 | 17.18 | $16.10 | 732900 |
| 2022-05-20 | 17.25 | $16.11 | 2.0M |
| 2022-05-19 | 17.30 | $16.79 | 2.5M |
| 2022-05-18 | 17.34 | $18.33 | 3.3M |
| 2022-05-17 | 17.31 | $19.31 | 2.1M |
| 2022-05-16 | 17.23 | $17.98 | 1.9M |
| 2022-05-13 | 17.20 | $17.76 | 980238 |
| 2022-05-12 | 17.18 | $17.41 | 1.6M |
| 2022-05-11 | 17.22 | $17.42 | 2.8M |
| 2022-05-10 | 17.23 | $18.08 | 2.0M |
| 2022-05-09 | 17.18 | $17.78 | 3.3M |
| 2022-05-06 | 17.15 | $17.14 | 3.4M |
| 2022-05-05 | 17.13 | $17.30 | 3.3M |
| 2022-05-04 | 17.11 | $17.21 | 1.5M |
| 2022-05-03 | 17.10 | $16.08 | 559424 |
| 2022-05-02 | 17.16 | $15.79 | 750300 |
| 2022-04-29 | 17.24 | $16.13 | 865400 |
| 2022-04-28 | 17.30 | $16.97 | 741729 |
| 2022-04-27 | 17.32 | $16.67 | 912325 |
| 2022-04-26 | 17.39 | $17.28 | 1.2M |
| 2022-04-25 | 17.38 | $17.42 | 961034 |
| 2022-04-22 | 17.36 | $17.19 | 791645 |
| 2022-04-21 | 17.34 | $17.59 | 861135 |
| 2022-04-20 | 17.30 | $17.74 | 790600 |
| 2022-04-19 | 17.26 | $17.70 | 608000 |
| 2022-04-18 | 17.21 | $17.25 | 604525 |
| 2022-04-14 | 17.19 | $17.43 | 916200 |
| 2022-04-13 | 17.17 | $18.26 | 2.0M |
| 2022-04-12 | 17.10 | $17.62 | 1.5M |
| 2022-04-11 | 17.05 | $17.11 | 760300 |
| 2022-04-08 | 17.01 | $17.05 | 1.2M |
| 2022-04-07 | 17.01 | $16.87 | 1.4M |
| 2022-04-06 | 17.02 | $16.79 | 1.3M |
| 2022-04-05 | 17.03 | $16.98 | 966900 |
| 2022-04-04 | 17.03 | $17.31 | 638600 |
| 2022-04-01 | 17.00 | $17.48 | 836330 |
| 2022-03-31 | 16.98 | $17.19 | 425304 |
| 2022-03-30 | 16.97 | $17.48 | 386800 |
| 2022-03-29 | 16.94 | $17.99 | 1.1M |
| 2022-03-28 | 16.84 | $17.10 | 671945 |
| 2022-03-25 | 16.82 | $17.03 | 387621 |
| 2022-03-24 | 16.82 | $16.85 | 440848 |
| 2022-03-23 | 16.81 | $16.71 | 489135 |
| 2022-03-22 | 16.78 | $16.98 | 922700 |
| 2022-03-21 | 16.77 | $16.64 | 503934 |
| 2022-03-18 | 16.76 | $17.00 | 2.1M |
| 2022-03-17 | 16.77 | $16.86 | 492642 |
| 2022-03-16 | 16.79 | $16.86 | 757600 |
| 2022-03-15 | 16.79 | $16.69 | 739044 |
| 2022-03-14 | 16.77 | $16.33 | 945754 |
| 2022-03-11 | 16.80 | $17.12 | 803600 |
| 2022-03-10 | 16.80 | $16.93 | 1.3M |
| 2022-03-09 | 16.79 | $17.07 | 1.1M |
| 2022-03-08 | 16.76 | $16.95 | 2.2M |
| 2022-03-07 | 16.74 | $16.77 | 2.2M |
| 2022-03-04 | 16.69 | $17.00 | 1.4M |
| 2022-03-03 | 16.67 | $17.01 | 424408 |
| 2022-03-02 | 16.65 | $16.88 | 1.3M |
| 2022-03-01 | 16.65 | $16.04 | 1.2M |
| 2022-02-28 | 16.70 | $16.68 | 1.1M |
| 2022-02-25 | 16.70 | $17.09 | 728461 |
| 2022-02-24 | 16.66 | $16.66 | 900519 |
| 2022-02-23 | 16.71 | $16.12 | 948100 |
| 2022-02-22 | 16.79 | $16.62 | 1.2M |
| 2022-02-18 | 16.84 | $16.58 | 2.5M |
| 2022-02-17 | 16.91 | $17.08 | 1.4M |
| 2022-02-16 | 16.96 | $17.29 | 607300 |
| 2022-02-15 | 17.01 | $16.80 | 716129 |
| 2022-02-14 | 17.11 | $16.41 | 854871 |
| 2022-02-11 | 17.26 | $16.90 | 959500 |
| 2022-02-10 | 17.40 | $17.06 | 1.3M |
| 2022-02-09 | 17.52 | $16.73 | 717600 |
| 2022-02-08 | 17.68 | $16.48 | 591319 |
| 2022-02-07 | 17.84 | $16.53 | 801521 |
| 2022-02-04 | 18.00 | $15.86 | 2.3M |
| 2022-02-03 | 18.19 | $16.57 | 469900 |
| 2022-02-02 | 18.34 | $16.63 | 773731 |
| 2022-02-01 | 18.49 | $16.89 | 805743 |
| 2022-01-31 | 18.59 | $17.01 | 1.2M |
| 2022-01-28 | 18.70 | $16.63 | 1.0M |
| 2022-01-27 | 18.84 | $16.40 | 1.6M |
| 2022-01-26 | 18.99 | $17.55 | 643026 |
| 2022-01-25 | 19.09 | $17.78 | 776737 |
| 2022-01-24 | 19.16 | $17.58 | 1.7M |
| 2022-01-21 | 19.25 | $17.98 | 1.3M |
| 2022-01-20 | 19.32 | $18.08 | 614600 |
| 2022-01-19 | 19.37 | $18.30 | 790637 |
| 2022-01-18 | 19.37 | $18.82 | 710405 |
| 2022-01-14 | 19.36 | $19.44 | 680300 |
| 2022-01-13 | 19.32 | $19.65 | 476291 |
| 2022-01-12 | 19.30 | $19.41 | 697600 |
| 2022-01-11 | 19.28 | $19.91 | 576800 |
| 2022-01-10 | 19.24 | $19.72 | 790804 |
| 2022-01-07 | 19.24 | $19.71 | 697611 |
| 2022-01-06 | 19.26 | $19.71 | 555900 |
| 2022-01-05 | 19.32 | $19.56 | 1.3M |
| 2022-01-04 | 19.38 | $19.57 | 728709 |
| 2022-01-03 | 19.44 | $18.97 | 1.0M |
| 2021-12-31 | 19.48 | $19.28 | 690127 |
| 2021-12-30 | 19.54 | $19.35 | 876900 |
| 2021-12-29 | 19.55 | $19.51 | 654129 |
| 2021-12-28 | 19.56 | $19.38 | 677308 |
| 2021-12-27 | 19.61 | $19.34 | 420802 |
| 2021-12-23 | 19.66 | $19.23 | 438003 |
| 2021-12-22 | 19.77 | $19.43 | 669300 |
| 2021-12-21 | 19.87 | $19.10 | 597800 |
| 2021-12-20 | 19.99 | $18.35 | 856900 |
| 2021-12-17 | 20.12 | $18.49 | 3.8M |
| 2021-12-16 | 20.27 | $18.71 | 578000 |
| 2021-12-15 | 20.37 | $19.29 | 1.0M |
| 2021-12-14 | 20.45 | $18.98 | 855400 |
| 2021-12-13 | 20.53 | $19.18 | 1.1M |
| 2021-12-10 | 20.58 | $19.70 | 605343 |
| 2021-12-09 | 20.61 | $20.00 | 511100 |
| 2021-12-08 | 20.58 | $20.95 | 383810 |
| 2021-12-07 | 20.54 | $20.80 | 391400 |
| 2021-12-06 | 20.53 | $20.70 | 913200 |
| 2021-12-03 | 20.56 | $19.84 | 558600 |
| 2021-12-02 | 20.63 | $20.49 | 850511 |
| 2021-12-01 | 20.68 | $19.48 | 1.1M |
| 2021-11-30 | 20.73 | $19.81 | 1.5M |
| 2021-11-29 | 20.62 | $20.26 | 603237 |
| 2021-11-26 | 20.45 | $20.49 | 608100 |
| 2021-11-24 | 20.27 | $21.34 | 345200 |
| 2021-11-23 | 20.05 | $21.45 | 633719 |
| 2021-11-22 | 19.84 | $21.41 | 784546 |
| 2021-11-19 | 19.64 | $20.99 | 912300 |
| 2021-11-18 | 19.46 | $21.51 | 4.0M |
| 2021-11-17 | 19.27 | $20.80 | 722845 |
| 2021-11-16 | 19.13 | $20.84 | 657101 |
| 2021-11-15 | 18.96 | $20.58 | 550995 |
| 2021-11-12 | 18.78 | $20.10 | 603055 |
| 2021-11-11 | 18.62 | $20.26 | 763500 |
| 2021-11-10 | 18.45 | $19.56 | 795400 |
| 2021-11-09 | 18.31 | $20.18 | 583325 |
| 2021-11-08 | 18.14 | $20.52 | 984165 |
| 2021-11-05 | 17.93 | $21.35 | 1.4M |
| 2021-11-04 | 17.69 | $21.27 | 1.4M |
| 2021-11-03 | 17.45 | $21.34 | 2.7M |
| 2021-11-02 | 17.21 | $20.45 | 5.1M |
| 2021-11-01 | 17.01 | $17.73 | 1.3M |
| 2021-10-29 | 16.96 | $16.80 | 1.8M |
| 2021-10-28 | 16.96 | $16.90 | 636037 |
| 2021-10-27 | 16.93 | $16.99 | 656300 |
| 2021-10-26 | 16.94 | $17.19 | 641500 |
| 2021-10-25 | 16.93 | $17.41 | 784849 |
| 2021-10-22 | 16.92 | $17.51 | 509800 |
| 2021-10-21 | 16.90 | $17.54 | 714229 |
| 2021-10-20 | 16.90 | $18.12 | 1.1M |
| 2021-10-19 | 16.85 | $17.37 | 920800 |
| 2021-10-18 | 16.82 | $17.09 | 414744 |
| 2021-10-15 | 16.80 | $16.79 | 531500 |
| 2021-10-14 | 16.83 | $16.83 | 605749 |
| 2021-10-13 | 16.85 | $16.88 | 497709 |
| 2021-10-12 | 16.88 | $16.69 | 778400 |
| 2021-10-11 | 16.89 | $16.35 | 355200 |
| 2021-10-08 | 16.93 | $16.51 | 439408 |
| 2021-10-07 | 16.93 | $16.58 | 900544 |
| 2021-10-06 | 16.95 | $16.45 | 860135 |
| 2021-10-05 | 16.97 | $16.50 | 972265 |
| 2021-10-04 | 17.00 | $16.77 | 600835 |
| 2021-10-01 | 17.04 | $16.82 | 966100 |
| 2021-09-30 | 17.06 | $16.30 | 1.2M |
| 2021-09-29 | 17.09 | $17.18 | 344641 |
| 2021-09-28 | 17.06 | $16.98 | 654100 |
| 2021-09-27 | 17.04 | $17.20 | 660800 |
| 2021-09-24 | 17.02 | $17.05 | 714800 |
| 2021-09-23 | 16.98 | $17.44 | 531300 |
| 2021-09-22 | 16.94 | $17.19 | 586395 |
| 2021-09-21 | 16.92 | $16.84 | 556838 |
| 2021-09-20 | 16.91 | $16.61 | 1.2M |
| 2021-09-17 | 16.92 | $17.50 | 2.3M |
| 2021-09-16 | 16.84 | $17.24 | 485100 |
| 2021-09-15 | 16.80 | $17.37 | 713346 |
| 2021-09-14 | 16.74 | $16.82 | 1.0M |
| 2021-09-13 | 16.75 | $17.21 | 1.0M |
| 2021-09-10 | 16.76 | $16.58 | 485207 |
| 2021-09-09 | 16.80 | $16.95 | 523861 |
| 2021-09-08 | 16.85 | $16.92 | 488792 |
| 2021-09-07 | 16.88 | $17.11 | 612436 |
| 2021-09-03 | 16.89 | $17.42 | 705641 |
| 2021-09-02 | 16.89 | $17.29 | 1.9M |
| 2021-09-01 | 16.88 | $16.82 | 555837 |
| 2021-08-31 | 16.85 | $16.72 | 1.6M |
| 2021-08-30 | 16.87 | $16.58 | 594237 |
| 2021-08-27 | 16.88 | $16.77 | 899121 |
| 2021-08-26 | 16.90 | $16.23 | 691000 |
| 2021-08-25 | 16.98 | $16.67 | 431435 |
| 2021-08-24 | 17.02 | $16.72 | 490000 |
| 2021-08-23 | 17.09 | $16.69 | 722045 |
| 2021-08-20 | 17.15 | $16.71 | 1.0M |
| 2021-08-19 | 17.20 | $16.05 | 1.3M |
| 2021-08-18 | 17.28 | $16.29 | 610700 |
| 2021-08-17 | 17.38 | $16.32 | 798308 |
| 2021-08-16 | 17.45 | $16.99 | 542657 |
| 2021-08-13 | 17.44 | $17.37 | 404200 |
| 2021-08-12 | 17.46 | $17.47 | 430100 |
| 2021-08-11 | 17.51 | $17.79 | 500700 |
| 2021-08-10 | 17.58 | $17.60 | 542800 |
| 2021-08-09 | 17.64 | $17.32 | 539600 |
| 2021-08-06 | 17.74 | $17.31 | 728444 |
| 2021-08-05 | 17.82 | $17.09 | 743338 |
| 2021-08-04 | 17.87 | $16.38 | 1.3M |
| 2021-08-03 | 17.97 | $16.98 | 1.2M |
| 2021-08-02 | 18.05 | $16.91 | 682100 |
| 2021-07-30 | 18.16 | $17.17 | 1.1M |
| 2021-07-29 | 18.27 | $17.72 | 587800 |
| 2021-07-28 | 18.32 | $17.59 | 787000 |
| 2021-07-27 | 18.39 | $17.98 | 1.1M |
| 2021-07-26 | 18.41 | $17.89 | 1.3M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
40.35
2026-07-22
Close Price
$41.42
Vol: 802252
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.61
Average
25.67
Maximum
40.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 40.35 | $41.42 | 802252 |
| 2026-07-21 | 40.24 | $41.94 | 1.1M |
| 2026-07-20 | 40.06 | $41.63 | 461100 |
| 2026-07-17 | 39.90 | $41.78 | 1.0M |
| 2026-07-16 | 39.70 | $41.68 | 917016 |
| 2026-07-15 | 39.49 | $40.26 | 904989 |
| 2026-07-14 | 39.41 | $39.88 | 889815 |
| 2026-07-13 | 39.36 | $39.87 | 1.3M |
| 2026-07-10 | 39.31 | $39.63 | 532300 |
| 2026-07-09 | 39.27 | $39.47 | 675744 |
| 2026-07-08 | 39.25 | $39.16 | 739839 |
| 2026-07-07 | 39.26 | $39.91 | 1.1M |
| 2026-07-06 | 39.19 | $39.36 | 587500 |
| 2026-07-02 | 39.18 | $39.53 | 836933 |
| 2026-07-01 | 39.14 | $39.22 | 795200 |
| 2026-06-30 | 39.13 | $39.47 | 935400 |
| 2026-06-29 | 39.10 | $40.02 | 1.4M |
| 2026-06-26 | 39.00 | $40.49 | 2.6M |
| 2026-06-25 | 38.84 | $41.10 | 1.0M |
| 2026-06-24 | 38.60 | $40.54 | 1.3M |
| 2026-06-23 | 38.40 | $40.02 | 947300 |
| 2026-06-22 | 38.23 | $39.30 | 1.0M |
| 2026-06-18 | 38.12 | $39.13 | 1.8M |
| 2026-06-17 | 38.01 | $38.68 | 1.9M |
| 2026-06-16 | 37.94 | $40.37 | 2.3M |
| 2026-06-15 | 37.68 | $40.61 | 1.5M |
| 2026-06-12 | 37.38 | $40.46 | 779028 |
| 2026-06-11 | 37.05 | $39.81 | 1.2M |
| 2026-06-10 | 36.76 | $39.60 | 1.4M |
| 2026-06-09 | 36.46 | $39.47 | 2.4M |
| 2026-06-08 | 36.14 | $37.04 | 728900 |
| 2026-06-05 | 36.05 | $37.09 | 711300 |
| 2026-06-04 | 35.94 | $36.36 | 782047 |
| 2026-06-03 | 35.90 | $35.65 | 897700 |
| 2026-06-02 | 35.92 | $35.96 | 602700 |
| 2026-06-01 | 35.92 | $35.42 | 713045 |
| 2026-05-29 | 35.97 | $36.07 | 1.2M |
| 2026-05-28 | 35.96 | $36.62 | 846800 |
| 2026-05-27 | 35.89 | $35.96 | 771748 |
| 2026-05-26 | 35.88 | $35.93 | 677528 |
| 2026-05-22 | 35.88 | $35.50 | 1.0M |
| 2026-05-21 | 35.92 | $35.80 | 772100 |
| 2026-05-20 | 35.93 | $35.63 | 755000 |
| 2026-05-19 | 35.96 | $35.02 | 721000 |
| 2026-05-18 | 36.06 | $35.65 | 593100 |
| 2026-05-15 | 36.11 | $35.27 | 697300 |
| 2026-05-14 | 36.19 | $35.78 | 742804 |
| 2026-05-13 | 36.24 | $35.41 | 1.0M |
| 2026-05-12 | 36.32 | $36.05 | 835800 |
| 2026-05-11 | 36.35 | $36.01 | 659000 |
| 2026-05-08 | 36.39 | $36.37 | 568000 |
| 2026-05-07 | 36.39 | $36.33 | 1.3M |
| 2026-05-06 | 36.40 | $36.85 | 2.4M |
| 2026-05-05 | 36.35 | $36.20 | 596800 |
| 2026-05-04 | 36.37 | $36.30 | 797312 |
| 2026-05-01 | 36.37 | $36.35 | 1.3M |
| 2026-04-30 | 36.38 | $37.08 | 1.4M |
| 2026-04-29 | 36.30 | $36.75 | 786402 |
| 2026-04-28 | 36.25 | $36.94 | 519337 |
| 2026-04-27 | 36.18 | $36.77 | 533700 |
| 2026-04-24 | 36.12 | $36.67 | 614025 |
| 2026-04-23 | 36.06 | $36.98 | 778408 |
| 2026-04-22 | 35.97 | $36.59 | 720700 |
| 2026-04-21 | 35.90 | $36.74 | 605432 |
| 2026-04-20 | 35.81 | $37.17 | 610400 |
| 2026-04-17 | 35.67 | $37.02 | 517100 |
| 2026-04-16 | 35.53 | $36.35 | 471261 |
| 2026-04-15 | 35.44 | $36.22 | 570800 |
| 2026-04-14 | 35.36 | $36.66 | 469800 |
| 2026-04-13 | 35.22 | $36.42 | 749700 |
| 2026-04-10 | 35.09 | $36.46 | 618200 |
| 2026-04-09 | 34.95 | $36.29 | 590600 |
| 2026-04-08 | 34.81 | $35.78 | 820513 |
| 2026-04-07 | 34.71 | $34.96 | 1.2M |
| 2026-04-06 | 34.68 | $34.99 | 873000 |
| 2026-04-02 | 34.65 | $34.57 | 591600 |
| 2026-04-01 | 34.65 | $34.15 | 870700 |
| 2026-03-31 | 34.71 | $33.98 | 1.2M |
| 2026-03-30 | 34.78 | $34.02 | 529900 |
| 2026-03-27 | 34.87 | $33.74 | 525600 |
| 2026-03-26 | 34.98 | $33.97 | 696300 |
| 2026-03-25 | 35.09 | $33.95 | 620800 |
| 2026-03-24 | 35.21 | $34.05 | 704100 |
| 2026-03-23 | 35.33 | $34.20 | 924000 |
| 2026-03-20 | 35.45 | $34.06 | 1.6M |
| 2026-03-19 | 35.60 | $35.48 | 734437 |
| 2026-03-18 | 35.61 | $35.19 | 859400 |
| 2026-03-17 | 35.65 | $35.56 | 475900 |
| 2026-03-16 | 35.66 | $35.69 | 422700 |
| 2026-03-13 | 35.66 | $35.15 | 732634 |
| 2026-03-12 | 35.72 | $35.42 | 859788 |
| 2026-03-11 | 35.75 | $35.51 | 1.1M |
| 2026-03-10 | 35.77 | $35.87 | 624464 |
| 2026-03-09 | 35.76 | $35.91 | 960936 |
| 2026-03-06 | 35.75 | $36.00 | 614686 |
| 2026-03-05 | 35.72 | $36.74 | 600100 |
| 2026-03-04 | 35.61 | $37.41 | 538500 |
| 2026-03-03 | 35.42 | $37.36 | 655845 |
| 2026-03-02 | 35.22 | $37.11 | 704000 |
| 2026-02-27 | 35.02 | $37.06 | 1.5M |
| 2026-02-26 | 34.80 | $37.63 | 1.3M |
| 2026-02-25 | 34.51 | $37.62 | 1.8M |
| 2026-02-24 | 34.18 | $35.56 | 1.3M |
| 2026-02-23 | 34.03 | $35.61 | 1.1M |
| 2026-02-20 | 33.87 | $35.58 | 1.3M |
| 2026-02-19 | 33.69 | $34.96 | 1.1M |
| 2026-02-18 | 33.55 | $34.53 | 1.2M |
| 2026-02-17 | 33.45 | $34.91 | 952100 |
| 2026-02-13 | 33.30 | $33.82 | 2.6M |
| 2026-02-12 | 33.24 | $33.61 | 1.8M |
| 2026-02-11 | 33.21 | $33.84 | 1.1M |
| 2026-02-10 | 33.14 | $34.18 | 787800 |
| 2026-02-09 | 33.03 | $33.63 | 823324 |
| 2026-02-06 | 32.97 | $33.55 | 952912 |
| 2026-02-05 | 32.90 | $33.13 | 1.2M |
| 2026-02-04 | 32.88 | $32.57 | 1.3M |
| 2026-02-03 | 32.91 | $31.63 | 1.8M |
| 2026-02-02 | 33.05 | $32.18 | 1.2M |
| 2026-01-30 | 33.14 | $32.72 | 1.7M |
| 2026-01-29 | 33.18 | $32.91 | 840139 |
| 2026-01-28 | 33.21 | $32.31 | 1.2M |
| 2026-01-27 | 33.31 | $32.48 | 795003 |
| 2026-01-26 | 33.39 | $32.66 | 884444 |
| 2026-01-23 | 33.47 | $32.55 | 845378 |
| 2026-01-22 | 33.57 | $32.80 | 968173 |
| 2026-01-21 | 33.65 | $33.10 | 712100 |
| 2026-01-20 | 33.71 | $33.38 | 851709 |
| 2026-01-16 | 33.74 | $33.62 | 890576 |
| 2026-01-15 | 33.75 | $33.49 | 624000 |
| 2026-01-14 | 33.78 | $33.51 | 549851 |
| 2026-01-13 | 33.81 | $33.60 | 1.2M |
| 2026-01-12 | 33.83 | $34.06 | 854600 |
| 2026-01-09 | 33.81 | $34.11 | 1.4M |
| 2026-01-08 | 33.77 | $34.42 | 3.8M |
| 2026-01-07 | 33.71 | $33.92 | 1.1M |
| 2026-01-06 | 33.68 | $34.05 | 829300 |
| 2026-01-05 | 33.65 | $33.34 | 721100 |
| 2026-01-02 | 33.68 | $33.11 | 674422 |
| 2025-12-31 | 33.74 | $33.37 | 663301 |
| 2025-12-30 | 33.78 | $34.06 | 677511 |
| 2025-12-29 | 33.75 | $33.92 | 497408 |
| 2025-12-26 | 33.73 | $33.99 | 369000 |
| 2025-12-24 | 33.70 | $34.28 | 187501 |
| 2025-12-23 | 33.64 | $34.06 | 662727 |
| 2025-12-22 | 33.60 | $34.34 | 779326 |
| 2025-12-19 | 33.52 | $34.26 | 1.6M |
| 2025-12-18 | 33.44 | $34.37 | 875834 |
| 2025-12-17 | 33.34 | $34.27 | 699517 |
| 2025-12-16 | 33.24 | $33.87 | 1.1M |
| 2025-12-15 | 33.18 | $34.00 | 671100 |
| 2025-12-12 | 33.09 | $33.60 | 769000 |
| 2025-12-11 | 33.04 | $33.29 | 815444 |
| 2025-12-10 | 33.01 | $33.05 | 779100 |
| 2025-12-09 | 33.01 | $32.79 | 787100 |
| 2025-12-08 | 33.03 | $32.16 | 1.3M |
| 2025-12-05 | 33.12 | $32.09 | 737700 |
| 2025-12-04 | 33.23 | $32.26 | 739301 |
| 2025-12-03 | 33.33 | $32.81 | 648000 |
| 2025-12-02 | 33.39 | $32.88 | 447216 |
| 2025-12-01 | 33.44 | $33.49 | 556500 |
| 2025-11-28 | 33.44 | $33.58 | 258900 |
| 2025-11-26 | 33.42 | $33.60 | 995600 |
| 2025-11-25 | 33.40 | $33.57 | 815106 |
| 2025-11-24 | 33.38 | $33.19 | 782322 |
| 2025-11-21 | 33.41 | $33.48 | 861800 |
| 2025-11-20 | 33.40 | $32.87 | 516225 |
| 2025-11-19 | 33.45 | $32.64 | 639400 |
| 2025-11-18 | 33.54 | $33.21 | 437535 |
| 2025-11-17 | 33.57 | $32.95 | 474800 |
| 2025-11-14 | 33.64 | $33.93 | 466500 |
| 2025-11-13 | 33.61 | $33.82 | 560744 |
| 2025-11-12 | 33.59 | $34.42 | 790108 |
| 2025-11-11 | 33.50 | $34.76 | 603613 |
| 2025-11-10 | 33.37 | $34.25 | 852015 |
| 2025-11-07 | 33.27 | $34.48 | 723800 |
| 2025-11-06 | 33.15 | $33.61 | 1.0M |
| 2025-11-05 | 33.10 | $33.88 | 1.8M |
| 2025-11-04 | 33.01 | $33.66 | 1.7M |
| 2025-11-03 | 32.95 | $32.78 | 801800 |
| 2025-10-31 | 32.96 | $32.56 | 905530 |
| 2025-10-30 | 33.01 | $32.38 | 878760 |
| 2025-10-29 | 33.07 | $32.99 | 1.4M |
| 2025-10-28 | 33.08 | $33.24 | 807142 |
| 2025-10-27 | 33.06 | $33.50 | 533516 |
| 2025-10-24 | 33.02 | $33.32 | 569600 |
| 2025-10-23 | 32.99 | $33.22 | 659914 |
| 2025-10-22 | 32.96 | $33.34 | 724948 |
| 2025-10-21 | 32.92 | $32.65 | 926810 |
| 2025-10-20 | 32.95 | $32.62 | 689900 |
| 2025-10-17 | 32.98 | $32.70 | 689735 |
| 2025-10-16 | 33.01 | $32.33 | 602281 |
| 2025-10-15 | 33.09 | $32.62 | 823324 |
| 2025-10-14 | 33.13 | $32.54 | 919500 |
| 2025-10-13 | 33.20 | $32.50 | 671200 |
| 2025-10-10 | 33.27 | $31.85 | 1.4M |
| 2025-10-09 | 33.42 | $32.71 | 451131 |
| 2025-10-08 | 33.49 | $32.82 | 517700 |
| 2025-10-07 | 33.57 | $33.07 | 1.3M |
| 2025-10-06 | 33.62 | $33.38 | 794135 |
| 2025-10-03 | 33.64 | $34.02 | 1.1M |
| 2025-10-02 | 33.60 | $33.73 | 757617 |
| 2025-10-01 | 33.59 | $33.79 | 1.1M |
| 2025-09-30 | 33.57 | $33.84 | 1.1M |
| 2025-09-29 | 33.54 | $33.29 | 745600 |
| 2025-09-26 | 33.57 | $33.65 | 520800 |
| 2025-09-25 | 33.56 | $33.06 | 656600 |
| 2025-09-24 | 33.61 | $33.16 | 787925 |
| 2025-09-23 | 33.66 | $33.48 | 601800 |
| 2025-09-22 | 33.68 | $33.28 | 580400 |
| 2025-09-19 | 33.72 | $33.41 | 2.5M |
| 2025-09-18 | 33.75 | $33.81 | 889321 |
| 2025-09-17 | 33.74 | $33.96 | 1.6M |
| 2025-09-16 | 33.72 | $33.71 | 1.4M |
| 2025-09-15 | 33.72 | $33.80 | 1.2M |
| 2025-09-12 | 33.71 | $34.12 | 574039 |
| 2025-09-11 | 33.67 | $34.54 | 617300 |
| 2025-09-10 | 33.58 | $34.13 | 790805 |
| 2025-09-09 | 33.52 | $34.50 | 847109 |
| 2025-09-08 | 33.42 | $34.75 | 815400 |
| 2025-09-05 | 33.28 | $34.78 | 810223 |
| 2025-09-04 | 33.12 | $34.34 | 710644 |
| 2025-09-03 | 32.99 | $33.97 | 692745 |
| 2025-09-02 | 32.89 | $33.47 | 1.0M |
| 2025-08-29 | 32.83 | $34.18 | 811919 |
| 2025-08-28 | 32.68 | $34.00 | 531200 |
| 2025-08-27 | 32.55 | $33.91 | 486027 |
| 2025-08-26 | 32.40 | $33.40 | 652200 |
| 2025-08-25 | 32.30 | $33.22 | 444200 |
| 2025-08-22 | 32.20 | $33.50 | 755317 |
| 2025-08-21 | 32.06 | $32.71 | 489407 |
| 2025-08-20 | 32.00 | $32.95 | 692618 |
| 2025-08-19 | 31.90 | $32.97 | 656100 |
| 2025-08-18 | 31.78 | $32.21 | 514243 |
| 2025-08-15 | 31.74 | $32.33 | 801826 |
| 2025-08-14 | 31.67 | $32.47 | 816614 |
| 2025-08-13 | 31.59 | $32.95 | 1.1M |
| 2025-08-12 | 31.45 | $32.43 | 875100 |
| 2025-08-11 | 31.34 | $31.61 | 725806 |
| 2025-08-08 | 31.32 | $31.66 | 841400 |
| 2025-08-07 | 31.28 | $31.94 | 930438 |
| 2025-08-06 | 31.21 | $32.52 | 1.1M |
| 2025-08-05 | 31.07 | $32.29 | 2.3M |
| 2025-08-04 | 30.94 | $30.47 | 1.3M |
| 2025-08-01 | 30.99 | $29.52 | 1.4M |
| 2025-07-31 | 31.15 | $30.02 | 871900 |
| 2025-07-30 | 31.27 | $30.64 | 723783 |
| 2025-07-29 | 31.33 | $31.06 | 947306 |
| 2025-07-28 | 31.36 | $31.00 | 683943 |
| 2025-07-25 | 31.40 | $31.33 | 1.2M |
| 2025-07-24 | 31.41 | $31.51 | 551307 |
| 2025-07-23 | 31.40 | $31.80 | 1.3M |
| 2025-07-22 | 31.36 | $31.75 | 678623 |
| 2025-07-21 | 31.32 | $31.53 | 833905 |
| 2025-07-18 | 31.29 | $31.54 | 961100 |
| 2025-07-17 | 31.27 | $31.82 | 1.1M |
| 2025-07-16 | 31.21 | $31.71 | 793011 |
| 2025-07-15 | 31.16 | $31.48 | 1.0M |
| 2025-07-14 | 31.12 | $32.48 | 871300 |
| 2025-07-11 | 30.98 | $32.04 | 778216 |
| 2025-07-10 | 30.87 | $31.95 | 939835 |
| 2025-07-09 | 30.75 | $31.59 | 747710 |
| 2025-07-08 | 30.66 | $31.44 | 1.0M |
| 2025-07-07 | 30.58 | $31.27 | 922000 |
| 2025-07-03 | 30.51 | $31.68 | 621917 |
| 2025-07-02 | 30.39 | $31.37 | 795400 |
| 2025-07-01 | 30.28 | $30.96 | 1.3M |
| 2025-06-30 | 30.21 | $30.58 | 1.3M |
| 2025-06-27 | 30.17 | $30.60 | 3.0M |
| 2025-06-26 | 30.13 | $30.49 | 626738 |
| 2025-06-25 | 30.09 | $29.98 | 850800 |
| 2025-06-24 | 30.10 | $30.40 | 1.0M |
| 2025-06-23 | 30.07 | $30.60 | 804100 |
| 2025-06-20 | 30.01 | $30.03 | 1.4M |
| 2025-06-18 | 30.01 | $29.88 | 895500 |
| 2025-06-17 | 30.03 | $29.72 | 1.3M |
| 2025-06-16 | 30.06 | $30.02 | 973000 |
| 2025-06-13 | 30.06 | $29.68 | 704700 |
| 2025-06-12 | 30.10 | $30.06 | 748718 |
| 2025-06-11 | 30.11 | $30.36 | 1.2M |
| 2025-06-10 | 30.08 | $30.65 | 925605 |
| 2025-06-09 | 30.02 | $30.69 | 943300 |
| 2025-06-06 | 29.95 | $30.27 | 999800 |
| 2025-06-05 | 29.92 | $29.32 | 625500 |
| 2025-06-04 | 29.98 | $29.30 | 1.1M |
| 2025-06-03 | 30.05 | $29.10 | 1.4M |
| 2025-06-02 | 30.15 | $29.61 | 727415 |
| 2025-05-30 | 30.21 | $29.80 | 1.3M |
| 2025-05-29 | 30.25 | $30.04 | 877606 |
| 2025-05-28 | 30.28 | $29.45 | 574908 |
| 2025-05-27 | 30.36 | $29.55 | 1.5M |
| 2025-05-23 | 30.45 | $28.81 | 979537 |
| 2025-05-22 | 30.62 | $29.26 | 1.1M |
| 2025-05-21 | 30.77 | $29.58 | 485407 |
| 2025-05-20 | 30.89 | $30.49 | 764700 |
| 2025-05-19 | 30.93 | $31.09 | 397020 |
| 2025-05-16 | 30.92 | $31.21 | 737133 |
| 2025-05-15 | 30.89 | $30.58 | 649146 |
| 2025-05-14 | 30.92 | $30.37 | 850096 |
| 2025-05-13 | 30.98 | $31.34 | 1.4M |
| 2025-05-12 | 30.94 | $31.64 | 1.8M |
| 2025-05-09 | 30.86 | $30.19 | 609800 |
| 2025-05-08 | 30.94 | $29.86 | 894217 |
| 2025-05-07 | 31.05 | $29.79 | 1.3M |
| 2025-05-06 | 31.18 | $29.68 | 1.6M |
| 2025-05-05 | 31.34 | $29.29 | 1.2M |
| 2025-05-02 | 31.55 | $29.84 | 2.3M |
| 2025-05-01 | 31.74 | $29.93 | 3.4M |
| 2025-04-30 | 31.93 | $31.51 | 1.2M |
| 2025-04-29 | 31.97 | $31.40 | 1.1M |
| 2025-04-28 | 32.03 | $32.29 | 774920 |
| 2025-04-25 | 32.00 | $32.09 | 553800 |
| 2025-04-24 | 31.99 | $31.89 | 621141 |
| 2025-04-23 | 32.00 | $31.86 | 1.6M |
| 2025-04-22 | 32.02 | $31.69 | 683700 |
| 2025-04-21 | 32.05 | $31.09 | 926700 |
| 2025-04-17 | 32.15 | $32.43 | 529325 |
| 2025-04-16 | 32.12 | $31.94 | 630200 |
| 2025-04-15 | 32.14 | $32.06 | 1.1M |
| 2025-04-14 | 32.15 | $31.85 | 1.5M |
| 2025-04-11 | 32.18 | $30.96 | 782200 |
| 2025-04-10 | 32.31 | $30.94 | 1.2M |
| 2025-04-09 | 32.46 | $32.26 | 1.7M |
| 2025-04-08 | 32.48 | $30.07 | 1.9M |
| 2025-04-07 | 32.73 | $30.51 | 1.7M |
| 2025-04-04 | 32.97 | $30.60 | 1.9M |
| 2025-04-03 | 33.21 | $31.68 | 1.8M |
| 2025-04-02 | 33.38 | $34.65 | 813393 |
| 2025-04-01 | 33.24 | $34.02 | 1.2M |
| 2025-03-31 | 33.16 | $33.79 | 1.1M |
| 2025-03-28 | 33.09 | $32.92 | 727045 |
| 2025-03-27 | 33.11 | $32.86 | 632800 |
| 2025-03-26 | 33.14 | $32.89 | 465300 |
| 2025-03-25 | 33.16 | $32.86 | 640031 |
| 2025-03-24 | 33.20 | $33.41 | 732700 |
| 2025-03-21 | 33.17 | $31.88 | 1.3M |
| 2025-03-20 | 33.31 | $32.21 | 579417 |
| 2025-03-19 | 33.43 | $32.74 | 807000 |
| 2025-03-18 | 33.50 | $32.21 | 1.4M |
| 2025-03-17 | 33.63 | $32.40 | 806900 |
| 2025-03-14 | 33.76 | $31.95 | 872737 |
| 2025-03-13 | 33.96 | $31.75 | 822200 |
| 2025-03-12 | 34.19 | $32.70 | 1.1M |
| 2025-03-11 | 34.34 | $32.86 | 1.4M |
| 2025-03-10 | 34.50 | $32.68 | 920626 |
| 2025-03-07 | 34.69 | $33.67 | 643500 |
| 2025-03-06 | 34.80 | $34.13 | 775600 |
| 2025-03-05 | 34.87 | $35.56 | 819310 |
| 2025-03-04 | 34.80 | $34.96 | 988612 |
| 2025-03-03 | 34.78 | $35.62 | 982800 |
| 2025-02-28 | 34.69 | $35.45 | 1.2M |
| 2025-02-27 | 34.61 | $35.09 | 717143 |
| 2025-02-26 | 34.56 | $35.30 | 716543 |
| 2025-02-25 | 34.48 | $35.88 | 1.2M |
| 2025-02-24 | 34.34 | $36.00 | 721300 |
| 2025-02-21 | 34.16 | $35.81 | 899100 |
| 2025-02-20 | 33.99 | $35.93 | 1.2M |
| 2025-02-19 | 33.78 | $34.59 | 704868 |
| 2025-02-18 | 33.70 | $34.71 | 697900 |
| 2025-02-14 | 33.59 | $34.25 | 748600 |
| 2025-02-13 | 33.52 | $34.51 | 1.1M |
| 2025-02-12 | 33.42 | $33.58 | 562300 |
| 2025-02-11 | 33.40 | $33.23 | 366807 |
| 2025-02-10 | 33.42 | $33.11 | 792300 |
| 2025-02-07 | 33.45 | $33.58 | 833200 |
| 2025-02-06 | 33.44 | $34.06 | 745531 |
| 2025-02-05 | 33.38 | $34.26 | 1.2M |
| 2025-02-04 | 33.28 | $33.32 | 825900 |
| 2025-02-03 | 33.28 | $32.95 | 707600 |
| 2025-01-31 | 33.31 | $32.82 | 535537 |
| 2025-01-30 | 33.37 | $33.30 | 356200 |
| 2025-01-29 | 33.37 | $32.77 | 734752 |
| 2025-01-28 | 33.44 | $33.17 | 744308 |
| 2025-01-27 | 33.47 | $33.66 | 642720 |
| 2025-01-24 | 33.44 | $32.81 | 762900 |
| 2025-01-23 | 33.51 | $32.68 | 725181 |
| 2025-01-22 | 33.60 | $32.65 | 671034 |
| 2025-01-21 | 33.70 | $33.13 | 943901 |
| 2025-01-17 | 33.76 | $33.19 | 725600 |
| 2025-01-16 | 33.82 | $32.85 | 607900 |
| 2025-01-15 | 33.92 | $32.95 | 797900 |
| 2025-01-14 | 34.02 | $33.34 | 397400 |
| 2025-01-13 | 34.09 | $33.20 | 470800 |
| 2025-01-10 | 34.19 | $32.60 | 786228 |
| 2025-01-08 | 34.36 | $32.99 | 631600 |
| 2025-01-07 | 34.50 | $33.17 | 845223 |
| 2025-01-06 | 34.64 | $33.54 | 401500 |
| 2025-01-03 | 34.75 | $34.41 | 423824 |
| 2025-01-02 | 34.79 | $34.01 | 416709 |
| 2024-12-31 | 34.87 | $34.13 | 753707 |
| 2024-12-30 | 34.95 | $33.90 | 366431 |
| 2024-12-27 | 35.06 | $34.02 | 438700 |
| 2024-12-26 | 35.17 | $34.51 | 378838 |
| 2024-12-24 | 35.24 | $34.21 | 440434 |
| 2024-12-23 | 35.35 | $34.08 | 1.1M |
| 2024-12-20 | 35.48 | $34.34 | 2.7M |
| 2024-12-19 | 35.60 | $34.35 | 1.1M |
| 2024-12-18 | 35.74 | $34.58 | 1.2M |
| 2024-12-17 | 35.86 | $35.41 | 757000 |
| 2024-12-16 | 35.91 | $35.50 | 723400 |
| 2024-12-13 | 35.95 | $35.53 | 511100 |
| 2024-12-12 | 35.99 | $35.50 | 410600 |
| 2024-12-11 | 36.04 | $35.58 | 508642 |
| 2024-12-10 | 36.09 | $35.50 | 568300 |
| 2024-12-09 | 36.15 | $36.04 | 475800 |
| 2024-12-06 | 36.17 | $36.30 | 666733 |
| 2024-12-05 | 36.15 | $36.19 | 421126 |
| 2024-12-04 | 36.15 | $36.90 | 623508 |
| 2024-12-03 | 36.07 | $36.82 | 372100 |
| 2024-12-02 | 35.99 | $36.96 | 701800 |
| 2024-11-29 | 35.89 | $36.97 | 379216 |
| 2024-11-27 | 35.77 | $37.10 | 453629 |
| 2024-11-26 | 35.64 | $36.87 | 782733 |
| 2024-11-25 | 35.51 | $36.67 | 913318 |
| 2024-11-22 | 35.38 | $36.49 | 752950 |
| 2024-11-21 | 35.27 | $36.67 | 579500 |
| 2024-11-20 | 35.12 | $36.43 | 691350 |
| 2024-11-19 | 34.98 | $36.51 | 908500 |
| 2024-11-18 | 34.82 | $36.10 | 614740 |
| 2024-11-15 | 34.68 | $35.86 | 906042 |
| 2024-11-14 | 34.56 | $35.73 | 669100 |
| 2024-11-13 | 34.44 | $35.62 | 750145 |
| 2024-11-12 | 34.31 | $35.94 | 766800 |
| 2024-11-11 | 34.14 | $36.10 | 1.2M |
| 2024-11-08 | 33.94 | $35.53 | 1.4M |
| 2024-11-07 | 33.77 | $35.45 | 1.5M |
| 2024-11-06 | 33.59 | $33.80 | 1.5M |
| 2024-11-05 | 33.57 | $33.49 | 633200 |
| 2024-11-04 | 33.58 | $33.44 | 452812 |
| 2024-11-01 | 33.59 | $33.19 | 805200 |
| 2024-10-31 | 33.63 | $33.23 | 797035 |
| 2024-10-30 | 33.67 | $33.97 | 400300 |
| 2024-10-29 | 33.64 | $33.84 | 394500 |
| 2024-10-28 | 33.62 | $33.77 | 247715 |
| 2024-10-25 | 33.61 | $33.69 | 551800 |
| 2024-10-24 | 33.60 | $34.42 | 780100 |
| 2024-10-23 | 33.51 | $34.09 | 359000 |
| 2024-10-22 | 33.45 | $34.05 | 473400 |
| 2024-10-21 | 33.39 | $34.15 | 514600 |
| 2024-10-18 | 33.31 | $34.70 | 340844 |
| 2024-10-17 | 33.16 | $34.45 | 499038 |
| 2024-10-16 | 33.03 | $34.47 | 502400 |
| 2024-10-15 | 32.88 | $34.06 | 713127 |
| 2024-10-14 | 32.75 | $33.64 | 359025 |
| 2024-10-11 | 32.66 | $33.64 | 497929 |
| 2024-10-10 | 32.55 | $33.53 | 882010 |
| 2024-10-09 | 32.45 | $33.70 | 554723 |
| 2024-10-08 | 32.32 | $33.48 | 1.0M |
| 2024-10-07 | 32.20 | $33.25 | 585730 |
| 2024-10-04 | 32.09 | $33.42 | 501704 |
| 2024-10-03 | 31.95 | $32.63 | 429100 |
| 2024-10-02 | 31.87 | $32.66 | 400400 |
| 2024-10-01 | 31.79 | $32.94 | 518200 |
| 2024-09-30 | 31.67 | $33.18 | 857937 |
| 2024-09-27 | 31.51 | $33.00 | 781024 |
| 2024-09-26 | 31.35 | $32.55 | 982431 |
| 2024-09-25 | 31.23 | $32.49 | 588100 |
| 2024-09-24 | 31.09 | $32.44 | 550948 |
| 2024-09-23 | 30.95 | $32.21 | 581200 |
| 2024-09-20 | 30.82 | $31.91 | 2.1M |
| 2024-09-19 | 30.71 | $31.95 | 712418 |
| 2024-09-18 | 30.58 | $31.30 | 620200 |
| 2024-09-17 | 30.50 | $31.41 | 562700 |
| 2024-09-16 | 30.40 | $31.76 | 394319 |
| 2024-09-13 | 30.26 | $31.83 | 555400 |
| 2024-09-12 | 30.09 | $31.55 | 455200 |
| 2024-09-11 | 29.94 | $30.91 | 748703 |
| 2024-09-10 | 29.84 | $30.62 | 723600 |
| 2024-09-09 | 29.76 | $30.76 | 597742 |
| 2024-09-06 | 29.65 | $31.24 | 570621 |
| 2024-09-05 | 29.48 | $31.10 | 947000 |
| 2024-09-04 | 29.31 | $30.76 | 878520 |
| 2024-09-03 | 29.16 | $30.22 | 888200 |
| 2024-08-30 | 29.05 | $30.44 | 802411 |
| 2024-08-29 | 28.90 | $30.18 | 647521 |
| 2024-08-28 | 28.77 | $30.45 | 1.1M |
| 2024-08-27 | 28.59 | $30.32 | 789100 |
| 2024-08-26 | 28.41 | $30.24 | 696400 |
| 2024-08-23 | 28.22 | $29.62 | 593907 |
| 2024-08-22 | 28.07 | $28.78 | 363121 |
| 2024-08-21 | 28.00 | $28.74 | 360436 |
| 2024-08-20 | 27.92 | $28.65 | 496436 |
| 2024-08-19 | 27.84 | $28.30 | 360100 |
| 2024-08-16 | 27.79 | $28.02 | 469400 |
| 2024-08-15 | 27.77 | $28.37 | 802021 |
| 2024-08-14 | 27.71 | $27.58 | 615500 |
| 2024-08-13 | 27.72 | $27.56 | 399225 |
| 2024-08-12 | 27.74 | $27.49 | 499545 |
| 2024-08-09 | 27.76 | $27.83 | 519100 |
| 2024-08-08 | 27.76 | $27.32 | 1.4M |
| 2024-08-07 | 27.80 | $27.00 | 645316 |
| 2024-08-06 | 27.89 | $27.30 | 1.2M |
| 2024-08-05 | 27.95 | $26.82 | 1.8M |
| 2024-08-02 | 28.07 | $27.98 | 1.4M |
| 2024-08-01 | 28.08 | $28.74 | 732700 |
| 2024-07-31 | 28.01 | $28.90 | 873200 |
| 2024-07-30 | 27.92 | $29.12 | 482738 |
| 2024-07-29 | 27.79 | $28.64 | 493200 |
| 2024-07-26 | 27.70 | $28.35 | 547103 |
| 2024-07-25 | 27.63 | $27.71 | 649100 |
| 2024-07-24 | 27.62 | $27.95 | 739341 |
| 2024-07-23 | 27.59 | $29.06 | 898200 |
| 2024-07-22 | 27.43 | $28.54 | 554800 |
| 2024-07-19 | 27.32 | $28.24 | 485400 |
| 2024-07-18 | 27.22 | $28.31 | 696610 |
| 2024-07-17 | 27.10 | $28.12 | 708000 |
| 2024-07-16 | 27.00 | $27.97 | 912324 |
| 2024-07-15 | 26.89 | $27.67 | 633742 |
| 2024-07-12 | 26.81 | $27.37 | 539720 |
| 2024-07-11 | 26.75 | $27.00 | 580501 |
| 2024-07-10 | 26.73 | $26.91 | 590447 |
| 2024-07-09 | 26.71 | $26.48 | 810630 |
| 2024-07-08 | 26.73 | $26.34 | 570642 |
| 2024-07-05 | 26.77 | $26.13 | 801944 |
| 2024-07-03 | 26.84 | $26.15 | 333000 |
| 2024-07-02 | 26.92 | $26.09 | 1.7M |
| 2024-07-01 | 27.00 | $26.26 | 678200 |
| 2024-06-28 | 27.08 | $27.11 | 2.1M |
| 2024-06-27 | 27.08 | $26.94 | 556304 |
| 2024-06-26 | 27.09 | $26.54 | 717400 |
| 2024-06-25 | 27.15 | $26.75 | 606631 |
| 2024-06-24 | 27.19 | $27.07 | 943100 |
| 2024-06-21 | 27.21 | $26.55 | 1.5M |
| 2024-06-20 | 27.27 | $26.81 | 960100 |
| 2024-06-18 | 27.32 | $26.68 | 854747 |
| 2024-06-17 | 27.39 | $27.14 | 621700 |
| 2024-06-14 | 27.42 | $27.05 | 469500 |
| 2024-06-13 | 27.46 | $27.83 | 395400 |
| 2024-06-12 | 27.42 | $27.86 | 959500 |
| 2024-06-11 | 27.37 | $27.10 | 892221 |
| 2024-06-10 | 27.40 | $27.06 | 889000 |
| 2024-06-07 | 27.43 | $26.80 | 725000 |
| 2024-06-06 | 27.50 | $27.08 | 473300 |
| 2024-06-05 | 27.55 | $27.20 | 538200 |
| 2024-06-04 | 27.58 | $27.45 | 458741 |
| 2024-06-03 | 27.60 | $27.68 | 583001 |
| 2024-05-31 | 27.59 | $27.75 | 716535 |
| 2024-05-30 | 27.57 | $27.42 | 506841 |
| 2024-05-29 | 27.58 | $26.82 | 543034 |
| 2024-05-28 | 27.67 | $27.11 | 495504 |
| 2024-05-24 | 27.72 | $27.37 | 357839 |
| 2024-05-23 | 27.76 | $27.01 | 555100 |
| 2024-05-22 | 27.84 | $27.16 | 794200 |
| 2024-05-21 | 27.91 | $27.65 | 399826 |
| 2024-05-20 | 27.94 | $27.70 | 643800 |
| 2024-05-17 | 27.96 | $27.74 | 752422 |
| 2024-05-16 | 27.99 | $27.89 | 440325 |
| 2024-05-15 | 28.00 | $28.29 | 622345 |
| 2024-05-14 | 27.97 | $28.91 | 1.0M |
| 2024-05-13 | 27.87 | $27.82 | 485420 |
| 2024-05-10 | 27.87 | $27.82 | 470231 |
| 2024-05-09 | 27.88 | $27.77 | 619842 |
| 2024-05-08 | 27.89 | $27.88 | 697937 |
| 2024-05-07 | 27.89 | $28.14 | 1.0M |
| 2024-05-06 | 27.86 | $27.43 | 699900 |
| 2024-05-03 | 27.91 | $27.46 | 1.4M |
| 2024-05-02 | 27.96 | $27.99 | 1.0M |
| 2024-05-01 | 27.95 | $27.43 | 964803 |
| 2024-04-30 | 28.01 | $28.35 | 892300 |
| 2024-04-29 | 27.97 | $28.61 | 722100 |
| 2024-04-26 | 27.91 | $28.88 | 540500 |
| 2024-04-25 | 27.80 | $28.67 | 819346 |
| 2024-04-24 | 27.71 | $28.65 | 907633 |
| 2024-04-23 | 27.62 | $28.50 | 662603 |
| 2024-04-22 | 27.52 | $27.72 | 1.1M |
| 2024-04-19 | 27.50 | $26.67 | 715900 |
| 2024-04-18 | 27.59 | $26.82 | 598300 |
| 2024-04-17 | 27.67 | $26.48 | 432833 |
| 2024-04-16 | 27.79 | $26.56 | 716107 |
| 2024-04-15 | 27.92 | $26.66 | 519300 |
| 2024-04-12 | 28.06 | $26.76 | 613148 |
| 2024-04-11 | 28.19 | $27.05 | 712500 |
| 2024-04-10 | 28.31 | $27.07 | 912600 |
| 2024-04-09 | 28.45 | $27.87 | 752431 |
| 2024-04-08 | 28.51 | $28.01 | 571200 |
| 2024-04-05 | 28.56 | $27.64 | 704829 |
| 2024-04-04 | 28.66 | $27.47 | 890531 |
| 2024-04-03 | 28.78 | $28.06 | 895200 |
| 2024-04-02 | 28.86 | $28.17 | 967200 |
| 2024-04-01 | 28.93 | $29.34 | 709200 |
| 2024-03-28 | 28.88 | $29.53 | 854707 |
| 2024-03-27 | 28.82 | $29.55 | 523000 |
| 2024-03-26 | 28.74 | $28.77 | 519716 |
| 2024-03-25 | 28.74 | $28.58 | 319511 |
| 2024-03-22 | 28.75 | $28.93 | 651100 |
| 2024-03-21 | 28.73 | $29.07 | 652300 |
| 2024-03-20 | 28.70 | $28.80 | 477045 |
| 2024-03-19 | 28.69 | $28.51 | 497036 |
| 2024-03-18 | 28.71 | $28.39 | 690149 |
| 2024-03-15 | 28.74 | $28.32 | 1.6M |
| 2024-03-14 | 28.78 | $28.42 | 1.0M |
| 2024-03-13 | 28.82 | $29.26 | 899826 |
| 2024-03-12 | 28.78 | $29.22 | 539035 |
| 2024-03-11 | 28.73 | $29.18 | 756400 |
| 2024-03-08 | 28.68 | $29.42 | 743540 |
| 2024-03-07 | 28.60 | $29.40 | 509645 |
| 2024-03-06 | 28.52 | $29.45 | 455916 |
| 2024-03-05 | 28.42 | $29.49 | 809445 |
| 2024-03-04 | 28.31 | $29.80 | 1.3M |
| 2024-03-01 | 28.15 | $28.94 | 675500 |
| 2024-02-29 | 28.07 | $28.81 | 1.5M |
| 2024-02-28 | 27.99 | $28.54 | 578939 |
| 2024-02-27 | 27.94 | $28.90 | 683600 |
| 2024-02-26 | 27.83 | $28.85 | 534114 |
| 2024-02-23 | 27.73 | $28.78 | 606048 |
| 2024-02-22 | 27.62 | $29.13 | 786800 |
| 2024-02-21 | 27.46 | $29.06 | 1.2M |
| 2024-02-20 | 27.29 | $28.82 | 1.4M |
| 2024-02-16 | 27.13 | $28.64 | 1.7M |
| 2024-02-15 | 26.97 | $27.70 | 938010 |
| 2024-02-14 | 26.89 | $26.78 | 758512 |
| 2024-02-13 | 26.90 | $26.53 | 1.1M |
| 2024-02-12 | 26.94 | $27.17 | 604546 |
| 2024-02-09 | 26.92 | $26.96 | 625613 |
| 2024-02-08 | 26.91 | $26.51 | 644134 |
| 2024-02-07 | 26.96 | $26.04 | 660500 |
| 2024-02-06 | 27.05 | $26.27 | 1.0M |
| 2024-02-05 | 27.14 | $25.83 | 1.3M |
| 2024-02-02 | 27.27 | $26.18 | 1.2M |
| 2024-02-01 | 27.39 | $27.15 | 1.1M |
| 2024-01-31 | 27.41 | $26.90 | 688031 |
| 2024-01-30 | 27.47 | $27.50 | 541500 |
| 2024-01-29 | 27.47 | $27.90 | 534500 |
| 2024-01-26 | 27.42 | $27.96 | 497933 |
| 2024-01-25 | 27.36 | $27.93 | 482354 |
| 2024-01-24 | 27.30 | $27.69 | 639331 |
| 2024-01-23 | 27.26 | $27.87 | 1.1M |
| 2024-01-22 | 27.20 | $27.54 | 1.0M |
| 2024-01-19 | 27.16 | $27.00 | 513600 |
| 2024-01-18 | 27.18 | $26.84 | 628000 |
| 2024-01-17 | 27.22 | $26.85 | 1.0M |
| 2024-01-16 | 27.25 | $26.92 | 701426 |
| 2024-01-12 | 27.29 | $27.18 | 776313 |
| 2024-01-11 | 27.30 | $27.11 | 687538 |
| 2024-01-10 | 27.32 | $27.36 | 535611 |
| 2024-01-09 | 27.32 | $27.35 | 611239 |
| 2024-01-08 | 27.31 | $27.63 | 627900 |
| 2024-01-05 | 27.28 | $26.96 | 489700 |
| 2024-01-04 | 27.31 | $27.07 | 588900 |
| 2024-01-03 | 27.34 | $27.33 | 599600 |
| 2024-01-02 | 27.34 | $27.91 | 824800 |
| 2023-12-29 | 27.28 | $27.72 | 610700 |
| 2023-12-28 | 27.23 | $28.10 | 456931 |
| 2023-12-27 | 27.14 | $28.00 | 554127 |
| 2023-12-26 | 27.05 | $28.03 | 959300 |
| 2023-12-22 | 26.95 | $28.04 | 737227 |
| 2023-12-21 | 26.83 | $28.28 | 672200 |
| 2023-12-20 | 26.68 | $28.03 | 893313 |
| 2023-12-19 | 26.54 | $28.30 | 1.2M |
| 2023-12-18 | 26.35 | $27.90 | 3.1M |
| 2023-12-15 | 26.19 | $27.35 | 2.7M |
| 2023-12-14 | 26.07 | $27.70 | 2.0M |
| 2023-12-13 | 25.90 | $27.14 | 1.4M |
| 2023-12-12 | 25.77 | $26.72 | 626300 |
| 2023-12-11 | 25.67 | $26.85 | 901094 |
| 2023-12-08 | 25.54 | $26.60 | 646807 |
| 2023-12-07 | 25.43 | $26.64 | 961835 |
| 2023-12-06 | 25.30 | $26.62 | 1.1M |
| 2023-12-05 | 25.16 | $26.72 | 682200 |
| 2023-12-04 | 25.00 | $26.87 | 1.2M |
| 2023-12-01 | 24.80 | $25.98 | 951200 |
| 2023-11-30 | 24.68 | $24.96 | 945300 |
| 2023-11-29 | 24.65 | $24.82 | 859142 |
| 2023-11-28 | 24.63 | $24.96 | 2.6M |
| 2023-11-27 | 24.60 | $25.40 | 730000 |
| 2023-11-24 | 24.51 | $25.35 | 305119 |
| 2023-11-22 | 24.42 | $25.18 | 590228 |
| 2023-11-21 | 24.34 | $24.89 | 862300 |
| 2023-11-20 | 24.29 | $25.34 | 787200 |
| 2023-11-17 | 24.18 | $25.58 | 664400 |
| 2023-11-16 | 24.03 | $25.24 | 640600 |
| 2023-11-15 | 23.90 | $25.54 | 1.0M |
| 2023-11-14 | 23.73 | $25.48 | 1.3M |
| 2023-11-13 | 23.54 | $24.33 | 672731 |
| 2023-11-10 | 23.46 | $24.59 | 1.1M |
| 2023-11-09 | 23.34 | $24.03 | 775935 |
| 2023-11-08 | 23.27 | $24.52 | 1.1M |
| 2023-11-07 | 23.14 | $24.62 | 1.8M |
| 2023-11-06 | 22.98 | $23.57 | 1.0M |
| 2023-11-03 | 22.92 | $23.92 | 736145 |
| 2023-11-02 | 22.81 | $23.43 | 694622 |
| 2023-11-01 | 22.75 | $23.09 | 1.2M |
| 2023-10-31 | 22.71 | $22.55 | 1.1M |
| 2023-10-30 | 22.73 | $21.50 | 739700 |
| 2023-10-27 | 22.86 | $21.69 | 1.2M |
| 2023-10-26 | 22.98 | $22.60 | 828000 |
| 2023-10-25 | 23.02 | $22.34 | 809100 |
| 2023-10-24 | 23.10 | $23.05 | 421500 |
| 2023-10-23 | 23.10 | $22.96 | 494600 |
| 2023-10-20 | 23.11 | $23.27 | 513133 |
| 2023-10-19 | 23.10 | $23.54 | 991714 |
| 2023-10-18 | 23.05 | $23.71 | 604779 |
| 2023-10-17 | 22.98 | $23.85 | 702300 |
| 2023-10-16 | 22.89 | $23.40 | 439800 |
| 2023-10-13 | 22.84 | $23.03 | 703800 |
| 2023-10-12 | 22.82 | $23.11 | 510600 |
| 2023-10-11 | 22.79 | $23.11 | 1.0M |
| 2023-10-10 | 22.75 | $23.07 | 658200 |
| 2023-10-09 | 22.72 | $22.95 | 619100 |
| 2023-10-06 | 22.69 | $22.48 | 452828 |
| 2023-10-05 | 22.72 | $22.40 | 498241 |
| 2023-10-04 | 22.75 | $22.41 | 744100 |
| 2023-10-03 | 22.79 | $21.92 | 540200 |
| 2023-10-02 | 22.88 | $22.34 | 664900 |
| 2023-09-29 | 22.93 | $22.60 | 925547 |
| 2023-09-28 | 22.97 | $22.98 | 935604 |
| 2023-09-27 | 22.97 | $22.54 | 773200 |
| 2023-09-26 | 23.01 | $22.38 | 702100 |
| 2023-09-25 | 23.08 | $22.62 | 417300 |
| 2023-09-22 | 23.13 | $22.55 | 472000 |
| 2023-09-21 | 23.19 | $22.49 | 565830 |
| 2023-09-20 | 23.26 | $22.87 | 415311 |
| 2023-09-19 | 23.30 | $23.16 | 662005 |
| 2023-09-18 | 23.32 | $23.18 | 559900 |
| 2023-09-15 | 23.33 | $23.55 | 2.2M |
| 2023-09-14 | 23.31 | $23.72 | 726200 |
| 2023-09-13 | 23.27 | $22.92 | 657200 |
| 2023-09-12 | 23.30 | $22.99 | 524133 |
| 2023-09-11 | 23.34 | $23.24 | 460709 |
| 2023-09-08 | 23.35 | $23.37 | 542610 |
| 2023-09-07 | 23.34 | $23.71 | 815820 |
| 2023-09-06 | 23.30 | $23.23 | 544724 |
| 2023-09-05 | 23.31 | $22.71 | 801523 |
| 2023-09-01 | 23.38 | $23.10 | 846629 |
| 2023-08-31 | 23.40 | $23.25 | 1.0M |
| 2023-08-30 | 23.42 | $23.30 | 633300 |
| 2023-08-29 | 23.43 | $23.48 | 809300 |
| 2023-08-28 | 23.43 | $23.04 | 633816 |
| 2023-08-25 | 23.47 | $22.51 | 1.0M |
| 2023-08-24 | 23.57 | $22.39 | 1.1M |
| 2023-08-23 | 23.70 | $23.00 | 663200 |
| 2023-08-22 | 23.77 | $22.86 | 501108 |
| 2023-08-21 | 23.86 | $23.11 | 780800 |
| 2023-08-18 | 23.94 | $23.57 | 985921 |
| 2023-08-17 | 23.98 | $23.62 | 584906 |
| 2023-08-16 | 24.02 | $23.82 | 880967 |
| 2023-08-15 | 24.04 | $24.57 | 488100 |
| 2023-08-14 | 23.99 | $24.93 | 576928 |
| 2023-08-11 | 23.89 | $24.81 | 417000 |
| 2023-08-10 | 23.79 | $24.80 | 589021 |
| 2023-08-09 | 23.68 | $24.86 | 593029 |
| 2023-08-08 | 23.56 | $25.01 | 973842 |
| 2023-08-07 | 23.41 | $25.01 | 1.1M |
| 2023-08-04 | 23.24 | $24.25 | 1.2M |
| 2023-08-03 | 23.13 | $23.61 | 1.4M |
| 2023-08-02 | 23.08 | $23.38 | 603300 |
| 2023-08-01 | 23.05 | $23.48 | 513000 |
| 2023-07-31 | 23.01 | $23.41 | 641700 |
| 2023-07-28 | 22.96 | $23.32 | 564026 |
| 2023-07-27 | 22.93 | $23.22 | 564126 |
| 2023-07-26 | 22.90 | $23.45 | 531038 |
| 2023-07-25 | 22.84 | $23.38 | 941600 |
| 2023-07-24 | 22.78 | $23.86 | 538200 |
| 2023-07-21 | 22.67 | $23.57 | 656234 |
| 2023-07-20 | 22.57 | $23.75 | 480961 |
| 2023-07-19 | 22.45 | $23.78 | 622368 |
| 2023-07-18 | 22.31 | $23.72 | 1.1M |
| 2023-07-17 | 22.16 | $23.15 | 742743 |
| 2023-07-14 | 22.05 | $23.02 | 479733 |
| 2023-07-13 | 21.95 | $23.00 | 861700 |
| 2023-07-12 | 21.84 | $23.16 | 1.1M |
| 2023-07-11 | 21.70 | $23.02 | 1.1M |
| 2023-07-10 | 21.57 | $22.40 | 793019 |
| 2023-07-07 | 21.48 | $21.85 | 500300 |
| 2023-07-06 | 21.44 | $21.89 | 634329 |
| 2023-07-05 | 21.39 | $21.90 | 909843 |
| 2023-07-03 | 21.34 | $22.13 | 348520 |
| 2023-06-30 | 21.25 | $22.07 | 735465 |
| 2023-06-29 | 21.17 | $22.03 | 1.0M |
| 2023-06-28 | 21.08 | $21.49 | 847500 |
| 2023-06-27 | 21.03 | $21.49 | 552121 |
| 2023-06-26 | 20.98 | $20.91 | 851105 |
| 2023-06-23 | 20.99 | $20.48 | 2.7M |
| 2023-06-22 | 21.05 | $21.02 | 728063 |
| 2023-06-21 | 21.05 | $21.29 | 501163 |
| 2023-06-20 | 21.02 | $21.36 | 577600 |
| 2023-06-16 | 20.99 | $21.51 | 1.8M |
| 2023-06-15 | 20.93 | $21.48 | 777200 |
| 2023-06-14 | 20.88 | $21.53 | 1.1M |
| 2023-06-13 | 20.81 | $21.75 | 819247 |
| 2023-06-12 | 20.71 | $21.77 | 734206 |
| 2023-06-09 | 20.60 | $21.96 | 613300 |
| 2023-06-08 | 20.45 | $21.90 | 588400 |
| 2023-06-07 | 20.30 | $22.22 | 1.1M |
| 2023-06-06 | 20.10 | $21.45 | 738924 |
| 2023-06-05 | 19.96 | $20.87 | 578053 |
| 2023-06-02 | 19.86 | $20.98 | 790600 |
| 2023-06-01 | 19.74 | $20.41 | 783802 |
| 2023-05-31 | 19.67 | $20.37 | 1.3M |
| 2023-05-30 | 19.60 | $20.24 | 585724 |
| 2023-05-26 | 19.53 | $20.21 | 808846 |
| 2023-05-25 | 19.46 | $19.94 | 948804 |
| 2023-05-24 | 19.41 | $19.80 | 743000 |
| 2023-05-23 | 19.37 | $19.98 | 1.2M |
| 2023-05-22 | 19.30 | $19.79 | 523100 |
| 2023-05-19 | 19.25 | $19.55 | 645100 |
| 2023-05-18 | 19.22 | $19.65 | 838314 |
| 2023-05-17 | 19.17 | $19.97 | 1.5M |
| 2023-05-16 | 19.09 | $19.16 | 2.3M |
| 2023-05-15 | 19.08 | $19.38 | 854200 |
| 2023-05-12 | 19.05 | $19.04 | 514700 |
| 2023-05-11 | 19.05 | $19.03 | 606600 |
| 2023-05-10 | 19.05 | $19.19 | 462520 |
| 2023-05-09 | 19.04 | $19.09 | 988604 |
| 2023-05-08 | 19.04 | $19.07 | 483042 |
| 2023-05-05 | 19.03 | $19.30 | 861835 |
| 2023-05-04 | 19.00 | $18.86 | 650013 |
| 2023-05-03 | 19.02 | $18.71 | 2.1M |
| 2023-05-02 | 19.05 | $19.27 | 1.2M |
| 2023-05-01 | 19.03 | $19.73 | 1.4M |
| 2023-04-28 | 18.95 | $19.61 | 3.1M |
| 2023-04-27 | 18.88 | $18.34 | 1.2M |
| 2023-04-26 | 18.94 | $18.24 | 882737 |
| 2023-04-25 | 19.02 | $18.44 | 780707 |
| 2023-04-24 | 19.08 | $18.64 | 906638 |
| 2023-04-21 | 19.12 | $18.92 | 733442 |
| 2023-04-20 | 19.14 | $19.04 | 789424 |
| 2023-04-19 | 19.15 | $19.13 | 885207 |
| 2023-04-18 | 19.16 | $19.27 | 1.1M |
| 2023-04-17 | 19.15 | $19.49 | 857400 |
| 2023-04-14 | 19.11 | $19.25 | 943900 |
| 2023-04-13 | 19.09 | $19.25 | 1.4M |
| 2023-04-12 | 19.08 | $19.50 | 1.9M |
| 2023-04-11 | 19.03 | $19.48 | 2.7M |
| 2023-04-10 | 18.99 | $19.46 | 1.1M |
| 2023-04-06 | 18.94 | $19.37 | 915630 |
| 2023-04-05 | 18.89 | $19.22 | 476200 |
| 2023-04-04 | 18.86 | $19.50 | 753735 |
| 2023-04-03 | 18.79 | $19.65 | 705800 |
| 2023-03-31 | 18.70 | $19.63 | 1.4M |
| 2023-03-30 | 18.60 | $18.75 | 1.6M |
| 2023-03-29 | 18.58 | $19.07 | 896124 |
| 2023-03-28 | 18.53 | $18.96 | 849200 |
| 2023-03-27 | 18.49 | $18.92 | 1.1M |
| 2023-03-24 | 18.44 | $18.74 | 686244 |
| 2023-03-23 | 18.41 | $18.45 | 983052 |
| 2023-03-22 | 18.40 | $18.47 | 1.1M |
| 2023-03-21 | 18.40 | $19.01 | 1.3M |
| 2023-03-20 | 18.33 | $18.19 | 1.6M |
| 2023-03-17 | 18.35 | $18.07 | 3.0M |
| 2023-03-16 | 18.38 | $18.36 | 1.7M |
| 2023-03-15 | 18.38 | $18.14 | 1.6M |
| 2023-03-14 | 18.41 | $17.95 | 820300 |
| 2023-03-13 | 18.45 | $17.53 | 1.1M |
| 2023-03-10 | 18.55 | $17.64 | 1.1M |
| 2023-03-09 | 18.65 | $18.19 | 857100 |
| 2023-03-08 | 18.69 | $18.60 | 649146 |
| 2023-03-07 | 18.70 | $18.49 | 631100 |
| 2023-03-06 | 18.73 | $18.74 | 940545 |
| 2023-03-03 | 18.73 | $18.93 | 416920 |
| 2023-03-02 | 18.70 | $18.96 | 639040 |
| 2023-03-01 | 18.68 | $18.74 | 1.0M |
| 2023-02-28 | 18.67 | $18.89 | 1.6M |
| 2023-02-27 | 18.65 | $18.88 | 1.3M |
| 2023-02-24 | 18.62 | $18.68 | 845900 |
| 2023-02-23 | 18.62 | $18.79 | 1.5M |
| 2023-02-22 | 18.60 | $18.49 | 1.8M |
| 2023-02-21 | 18.61 | $17.75 | 997801 |
| 2023-02-17 | 18.70 | $18.43 | 711300 |
| 2023-02-16 | 18.73 | $18.52 | 732000 |
| 2023-02-15 | 18.75 | $18.72 | 722232 |
| 2023-02-14 | 18.75 | $18.79 | 871440 |
| 2023-02-13 | 18.75 | $18.78 | 770300 |
| 2023-02-10 | 18.75 | $18.49 | 822048 |
| 2023-02-09 | 18.77 | $18.41 | 873600 |
| 2023-02-08 | 18.81 | $18.37 | 1.0M |
| 2023-02-07 | 18.86 | $18.80 | 1.1M |
| 2023-02-06 | 18.86 | $19.33 | 441900 |
| 2023-02-03 | 18.82 | $19.49 | 702639 |
| 2023-02-02 | 18.74 | $20.05 | 1.1M |
| 2023-02-01 | 18.61 | $19.48 | 707738 |
| 2023-01-31 | 18.52 | $19.11 | 832145 |
| 2023-01-30 | 18.45 | $18.56 | 701400 |
| 2023-01-27 | 18.44 | $19.26 | 683330 |
| 2023-01-26 | 18.36 | $18.97 | 582426 |
| 2023-01-25 | 18.29 | $18.76 | 570341 |
| 2023-01-24 | 18.24 | $18.55 | 851000 |
| 2023-01-23 | 18.21 | $18.28 | 1.9M |
| 2023-01-20 | 18.20 | $18.33 | 1.1M |
| 2023-01-19 | 18.19 | $17.87 | 585164 |
| 2023-01-18 | 18.22 | $18.11 | 599400 |
| 2023-01-17 | 18.23 | $18.40 | 596700 |
| 2023-01-13 | 18.21 | $18.47 | 1.3M |
| 2023-01-12 | 18.19 | $18.58 | 552893 |
| 2023-01-11 | 18.15 | $18.31 | 392539 |
| 2023-01-10 | 18.13 | $17.71 | 697500 |
| 2023-01-09 | 18.17 | $17.80 | 473670 |
| 2023-01-06 | 18.21 | $18.02 | 465100 |
| 2023-01-05 | 18.23 | $17.77 | 409841 |
| 2023-01-04 | 18.28 | $18.17 | 418611 |
| 2023-01-03 | 18.29 | $17.71 | 629725 |
| 2022-12-30 | 18.36 | $17.94 | 560200 |
| 2022-12-29 | 18.40 | $18.02 | 554220 |
| 2022-12-28 | 18.44 | $17.59 | 347100 |
| 2022-12-27 | 18.53 | $18.09 | 288341 |
| 2022-12-23 | 18.57 | $18.15 | 338910 |
| 2022-12-22 | 18.62 | $17.96 | 353223 |
| 2022-12-21 | 18.69 | $18.25 | 398928 |
| 2022-12-20 | 18.74 | $18.04 | 414648 |
| 2022-12-19 | 18.81 | $18.12 | 584346 |
| 2022-12-16 | 18.88 | $18.16 | 4.0M |
| 2022-12-15 | 18.96 | $18.97 | 1.2M |
| 2022-12-14 | 18.96 | $18.95 | 1.1M |
| 2022-12-13 | 18.96 | $19.04 | 729200 |
| 2022-12-12 | 18.95 | $18.60 | 437241 |
| 2022-12-09 | 18.98 | $18.58 | 499600 |
| 2022-12-08 | 19.03 | $18.96 | 658900 |
| 2022-12-07 | 19.03 | $18.99 | 464904 |
| 2022-12-06 | 19.04 | $18.90 | 512673 |
| 2022-12-05 | 19.05 | $18.91 | 488559 |
| 2022-12-02 | 19.07 | $19.59 | 522106 |
| 2022-12-01 | 19.01 | $19.49 | 1.3M |
| 2022-11-30 | 18.96 | $19.45 | 946741 |
| 2022-11-29 | 18.91 | $19.48 | 1.2M |
| 2022-11-28 | 18.85 | $19.37 | 698200 |
| 2022-11-25 | 18.79 | $19.52 | 151300 |
| 2022-11-23 | 18.72 | $19.41 | 310900 |
| 2022-11-22 | 18.65 | $19.44 | 270234 |
| 2022-11-21 | 18.56 | $19.31 | 297500 |
| 2022-11-18 | 18.48 | $19.49 | 383529 |
| 2022-11-17 | 18.38 | $19.51 | 442209 |
| 2022-11-16 | 18.26 | $19.23 | 729500 |
| 2022-11-15 | 18.16 | $19.47 | 425915 |
| 2022-11-14 | 18.02 | $19.15 | 563300 |
| 2022-11-11 | 17.90 | $19.31 | 456237 |
| 2022-11-10 | 17.75 | $19.42 | 878732 |
| 2022-11-09 | 17.57 | $18.03 | 618800 |
| 2022-11-08 | 17.53 | $18.78 | 501200 |
| 2022-11-07 | 17.39 | $18.92 | 606937 |
| 2022-11-04 | 17.23 | $18.71 | 898323 |
| 2022-11-03 | 17.08 | $18.84 | 1.5M |
| 2022-11-02 | 16.89 | $17.94 | 1.1M |
| 2022-11-01 | 16.78 | $18.53 | 847800 |
| 2022-10-31 | 16.60 | $18.01 | 808114 |
| 2022-10-28 | 16.45 | $17.90 | 839128 |
| 2022-10-27 | 16.29 | $17.50 | 760600 |
| 2022-10-26 | 16.17 | $17.70 | 825757 |
| 2022-10-25 | 16.01 | $17.56 | 685073 |
| 2022-10-24 | 15.84 | $17.27 | 649806 |
| 2022-10-21 | 15.69 | $17.13 | 1.6M |
| 2022-10-20 | 15.54 | $16.37 | 653900 |
| 2022-10-19 | 15.45 | $16.49 | 643600 |
| 2022-10-18 | 15.35 | $16.71 | 607300 |
| 2022-10-17 | 15.20 | $16.43 | 670749 |
| 2022-10-14 | 15.07 | $16.26 | 867800 |
| 2022-10-13 | 14.95 | $16.04 | 953348 |
| 2022-10-12 | 14.83 | $15.44 | 800032 |
| 2022-10-11 | 14.77 | $15.47 | 1.2M |
| 2022-10-10 | 14.69 | $14.73 | 481900 |
| 2022-10-07 | 14.69 | $14.69 | 575100 |
| 2022-10-06 | 14.69 | $14.89 | 598313 |
| 2022-10-05 | 14.67 | $14.81 | 377440 |
| 2022-10-04 | 14.65 | $15.04 | 917314 |
| 2022-10-03 | 14.61 | $14.02 | 728701 |
| 2022-09-30 | 14.68 | $13.68 | 1.1M |
| 2022-09-29 | 14.78 | $13.59 | 723200 |
| 2022-09-28 | 14.91 | $14.32 | 787500 |
| 2022-09-27 | 14.97 | $13.70 | 1.3M |
| 2022-09-26 | 15.10 | $13.62 | 1.0M |
| 2022-09-23 | 15.26 | $14.11 | 795200 |
| 2022-09-22 | 15.38 | $14.23 | 868700 |
| 2022-09-21 | 15.50 | $15.02 | 827000 |
| 2022-09-20 | 15.55 | $15.16 | 1.0M |
| 2022-09-19 | 15.59 | $15.37 | 789100 |
| 2022-09-16 | 15.62 | $15.20 | 1.5M |
| 2022-09-15 | 15.66 | $14.85 | 999411 |
| 2022-09-14 | 15.74 | $15.06 | 486835 |
| 2022-09-13 | 15.82 | $15.13 | 793600 |
| 2022-09-12 | 15.89 | $15.90 | 338230 |
| 2022-09-09 | 15.89 | $15.75 | 347432 |
| 2022-09-08 | 15.90 | $15.49 | 743600 |
| 2022-09-07 | 15.95 | $15.37 | 482332 |
| 2022-09-06 | 16.01 | $15.09 | 440602 |
| 2022-09-02 | 16.10 | $15.26 | 796520 |
| 2022-09-01 | 16.19 | $15.72 | 1.9M |
| 2022-08-31 | 16.24 | $15.42 | 576800 |
| 2022-08-30 | 16.33 | $15.59 | 406133 |
| 2022-08-29 | 16.40 | $15.72 | 320605 |
| 2022-08-26 | 16.48 | $15.97 | 315500 |
| 2022-08-25 | 16.53 | $16.39 | 406900 |
| 2022-08-24 | 16.55 | $16.23 | 420422 |
| 2022-08-23 | 16.58 | $16.33 | 663606 |
| 2022-08-22 | 16.60 | $16.38 | 585105 |
| 2022-08-19 | 16.63 | $16.99 | 732623 |
| 2022-08-18 | 16.59 | $17.35 | 871422 |
| 2022-08-17 | 16.51 | $17.27 | 1.3M |
| 2022-08-16 | 16.43 | $17.97 | 818709 |
| 2022-08-15 | 16.27 | $17.60 | 553500 |
| 2022-08-12 | 16.13 | $17.82 | 967019 |
| 2022-08-11 | 15.95 | $17.20 | 535524 |
| 2022-08-10 | 15.82 | $16.74 | 721100 |
| 2022-08-09 | 15.72 | $16.21 | 891100 |
| 2022-08-08 | 15.67 | $16.11 | 612362 |
| 2022-08-05 | 15.62 | $15.96 | 424521 |
| 2022-08-04 | 15.59 | $15.85 | 362756 |
| 2022-08-03 | 15.56 | $15.97 | 495200 |
| 2022-08-02 | 15.52 | $15.72 | 417291 |
| 2022-08-01 | 15.49 | $16.26 | 432800 |
| 2022-07-29 | 15.41 | $16.27 | 605400 |
| 2022-07-28 | 15.32 | $15.94 | 438700 |
| 2022-07-27 | 15.26 | $15.78 | 514900 |
| 2022-07-26 | 15.20 | $15.47 | 527620 |
| 2022-07-25 | 15.18 | $15.70 | 546300 |
| 2022-07-22 | 15.12 | $15.61 | 635500 |
| 2022-07-21 | 15.07 | $15.87 | 777753 |
| 2022-07-20 | 14.99 | $15.65 | 515534 |
| 2022-07-19 | 14.92 | $15.57 | 640925 |
| 2022-07-18 | 14.85 | $14.82 | 521200 |
| 2022-07-15 | 14.85 | $14.80 | 611200 |
| 2022-07-14 | 14.86 | $14.55 | 438500 |
| 2022-07-13 | 14.89 | $14.66 | 511400 |
| 2022-07-12 | 14.91 | $14.77 | 565800 |
| 2022-07-11 | 14.93 | $14.62 | 348219 |
| 2022-07-08 | 14.96 | $14.81 | 339820 |
| 2022-07-07 | 14.97 | $15.02 | 566246 |
| 2022-07-06 | 14.97 | $14.69 | 708500 |
| 2022-07-05 | 15.00 | $14.66 | 866700 |
| 2022-07-01 | 15.03 | $14.46 | 476300 |
| 2022-06-30 | 15.09 | $14.22 | 815306 |
| 2022-06-29 | 15.19 | $14.35 | 597900 |
| 2022-06-28 | 15.27 | $14.48 | 869900 |
| 2022-06-27 | 15.36 | $14.75 | 602800 |
| 2022-06-24 | 15.42 | $14.85 | 2.8M |
| 2022-06-23 | 15.48 | $14.28 | 786700 |
| 2022-06-22 | 15.61 | $14.05 | 727724 |
| 2022-06-21 | 15.77 | $14.07 | 814200 |
| 2022-06-17 | 15.95 | $14.28 | 1.6M |
| 2022-06-16 | 16.13 | $13.94 | 1.7M |
| 2022-06-15 | 16.36 | $14.77 | 798231 |
| 2022-06-14 | 16.53 | $14.55 | 1.4M |
| 2022-06-13 | 16.73 | $14.78 | 1.4M |
| 2022-06-10 | 16.94 | $15.85 | 1.0M |
| 2022-06-09 | 17.05 | $16.08 | 794351 |
| 2022-06-08 | 17.16 | $17.02 | 487000 |
| 2022-06-07 | 17.17 | $17.23 | 622700 |
| 2022-06-06 | 17.17 | $16.80 | 485000 |
| 2022-06-03 | 17.20 | $16.89 | 365100 |
| 2022-06-02 | 17.24 | $17.28 | 503431 |
| 2022-06-01 | 17.23 | $17.17 | 844646 |
| 2022-05-31 | 17.24 | $17.51 | 786341 |
| 2022-05-27 | 17.21 | $17.77 | 612054 |
| 2022-05-26 | 17.15 | $17.31 | 738039 |
| 2022-05-25 | 17.13 | $16.76 | 758200 |
| 2022-05-24 | 17.17 | $16.31 | 798200 |
| 2022-05-23 | 17.26 | $16.10 | 732900 |
| 2022-05-20 | 17.39 | $16.11 | 2.0M |
| 2022-05-19 | 17.52 | $16.79 | 2.5M |
| 2022-05-18 | 17.60 | $18.33 | 3.3M |
| 2022-05-17 | 17.52 | $19.31 | 2.1M |
| 2022-05-16 | 17.33 | $17.98 | 1.9M |
| 2022-05-13 | 17.27 | $17.76 | 980238 |
| 2022-05-12 | 17.21 | $17.41 | 1.6M |
| 2022-05-11 | 17.19 | $17.42 | 2.8M |
| 2022-05-10 | 17.17 | $18.08 | 2.0M |
| 2022-05-09 | 17.07 | $17.78 | 3.3M |
| 2022-05-06 | 17.00 | $17.14 | 3.4M |
| 2022-05-05 | 16.98 | $17.30 | 3.3M |
| 2022-05-04 | 16.95 | $17.21 | 1.5M |
| 2022-05-03 | 16.92 | $16.08 | 559424 |
| 2022-05-02 | 17.01 | $15.79 | 750300 |
| 2022-04-29 | 17.14 | $16.13 | 865400 |
| 2022-04-28 | 17.25 | $16.97 | 741729 |
| 2022-04-27 | 17.28 | $16.67 | 912325 |
| 2022-04-26 | 17.34 | $17.28 | 1.2M |
| 2022-04-25 | 17.35 | $17.42 | 961034 |
| 2022-04-22 | 17.34 | $17.19 | 791645 |
| 2022-04-21 | 17.35 | $17.59 | 861135 |
| 2022-04-20 | 17.33 | $17.74 | 790600 |
| 2022-04-19 | 17.28 | $17.70 | 608000 |
| 2022-04-18 | 17.24 | $17.25 | 604525 |
| 2022-04-14 | 17.24 | $17.43 | 916200 |
| 2022-04-13 | 17.22 | $18.26 | 2.0M |
| 2022-04-12 | 17.11 | $17.62 | 1.5M |
| 2022-04-11 | 17.06 | $17.11 | 760300 |
| 2022-04-08 | 17.05 | $17.05 | 1.2M |
| 2022-04-07 | 17.05 | $16.87 | 1.4M |
| 2022-04-06 | 17.07 | $16.79 | 1.3M |
| 2022-04-05 | 17.10 | $16.98 | 966900 |
| 2022-04-04 | 17.11 | $17.31 | 638600 |
| 2022-04-01 | 17.09 | $17.48 | 836330 |
| 2022-03-31 | 17.05 | $17.19 | 425304 |
| 2022-03-30 | 17.04 | $17.48 | 386800 |
| 2022-03-29 | 16.99 | $17.99 | 1.1M |
| 2022-03-28 | 16.88 | $17.10 | 671945 |
| 2022-03-25 | 16.86 | $17.03 | 387621 |
| 2022-03-24 | 16.84 | $16.85 | 440848 |
| 2022-03-23 | 16.84 | $16.71 | 489135 |
| 2022-03-22 | 16.86 | $16.98 | 922700 |
| 2022-03-21 | 16.84 | $16.64 | 503934 |
| 2022-03-18 | 16.86 | $17.00 | 2.1M |
| 2022-03-17 | 16.85 | $16.86 | 492642 |
| 2022-03-16 | 16.85 | $16.86 | 757600 |
| 2022-03-15 | 16.85 | $16.69 | 739044 |
| 2022-03-14 | 16.86 | $16.33 | 945754 |
| 2022-03-11 | 16.92 | $17.12 | 803600 |
| 2022-03-10 | 16.90 | $16.93 | 1.3M |
| 2022-03-09 | 16.89 | $17.07 | 1.1M |
| 2022-03-08 | 16.88 | $16.95 | 2.2M |
| 2022-03-07 | 16.87 | $16.77 | 2.2M |
| 2022-03-04 | 16.88 | $17.00 | 1.4M |
| 2022-03-03 | 16.87 | $17.01 | 424408 |
| 2022-03-02 | 16.85 | $16.88 | 1.3M |
| 2022-03-01 | 16.85 | $16.04 | 1.2M |
| 2022-02-28 | 16.93 | $16.68 | 1.1M |
| 2022-02-25 | 16.96 | $17.09 | 728461 |
| 2022-02-24 | 16.94 | $16.66 | 900519 |
| 2022-02-23 | 16.97 | $16.12 | 948100 |
| 2022-02-22 | 17.06 | $16.62 | 1.2M |
| 2022-02-18 | 17.11 | $16.58 | 2.5M |
| 2022-02-17 | 17.17 | $17.08 | 1.4M |
| 2022-02-16 | 17.18 | $17.29 | 607300 |
| 2022-02-15 | 17.16 | $16.80 | 716129 |
| 2022-02-14 | 17.20 | $16.41 | 854871 |
| 2022-02-11 | 17.29 | $16.90 | 959500 |
| 2022-02-10 | 17.33 | $17.06 | 1.3M |
| 2022-02-09 | 17.36 | $16.73 | 717600 |
| 2022-02-08 | 17.42 | $16.48 | 591319 |
| 2022-02-07 | 17.52 | $16.53 | 801521 |
| 2022-02-04 | 17.62 | $15.86 | 2.3M |
| 2022-02-03 | 17.81 | $16.57 | 469900 |
| 2022-02-02 | 17.94 | $16.63 | 773731 |
| 2022-02-01 | 18.08 | $16.89 | 805743 |
| 2022-01-31 | 18.20 | $17.01 | 1.2M |
| 2022-01-28 | 18.33 | $16.63 | 1.0M |
| 2022-01-27 | 18.51 | $16.40 | 1.6M |
| 2022-01-26 | 18.73 | $17.55 | 643026 |
| 2022-01-25 | 18.85 | $17.78 | 776737 |
| 2022-01-24 | 18.97 | $17.58 | 1.7M |
| 2022-01-21 | 19.11 | $17.98 | 1.3M |
| 2022-01-20 | 19.23 | $18.08 | 614600 |
| 2022-01-19 | 19.35 | $18.30 | 790637 |
| 2022-01-18 | 19.46 | $18.82 | 710405 |
| 2022-01-14 | 19.53 | $19.44 | 680300 |
| 2022-01-13 | 19.54 | $19.65 | 476291 |
| 2022-01-12 | 19.53 | $19.41 | 697600 |
| 2022-01-11 | 19.54 | $19.91 | 576800 |
| 2022-01-10 | 19.50 | $19.72 | 790804 |
| 2022-01-07 | 19.48 | $19.71 | 697611 |
| 2022-01-06 | 19.46 | $19.71 | 555900 |
| 2022-01-05 | 19.43 | $19.56 | 1.3M |
| 2022-01-04 | 19.42 | $19.57 | 728709 |
| 2022-01-03 | 19.40 | $18.97 | 1.0M |
| 2021-12-31 | 19.45 | $19.28 | 690127 |
| 2021-12-30 | 19.46 | $19.35 | 876900 |
| 2021-12-29 | 19.48 | $19.51 | 654129 |
| 2021-12-28 | 19.47 | $19.38 | 677308 |
| 2021-12-27 | 19.48 | $19.34 | 420802 |
| 2021-12-23 | 19.50 | $19.23 | 438003 |
| 2021-12-22 | 19.52 | $19.43 | 669300 |
| 2021-12-21 | 19.53 | $19.10 | 597800 |
| 2021-12-20 | 19.58 | $18.35 | 856900 |
| 2021-12-17 | 19.71 | $18.49 | 3.8M |
| 2021-12-16 | 19.84 | $18.71 | 578000 |
| 2021-12-15 | 19.96 | $19.29 | 1.0M |
| 2021-12-14 | 20.03 | $18.98 | 855400 |
| 2021-12-13 | 20.14 | $19.18 | 1.1M |
| 2021-12-10 | 20.24 | $19.70 | 605343 |
| 2021-12-09 | 20.29 | $20.00 | 511100 |
| 2021-12-08 | 20.33 | $20.95 | 383810 |
| 2021-12-07 | 20.26 | $20.80 | 391400 |
| 2021-12-06 | 20.20 | $20.70 | 913200 |
| 2021-12-03 | 20.15 | $19.84 | 558600 |
| 2021-12-02 | 20.18 | $20.49 | 850511 |
| 2021-12-01 | 20.15 | $19.48 | 1.1M |
| 2021-11-30 | 20.22 | $19.81 | 1.5M |
| 2021-11-29 | 20.27 | $20.26 | 603237 |
| 2021-11-26 | 20.27 | $20.49 | 608100 |
| 2021-11-24 | 20.24 | $21.34 | 345200 |
| 2021-11-23 | 20.13 | $21.45 | 633719 |
| 2021-11-22 | 19.99 | $21.41 | 784546 |
| 2021-11-19 | 19.84 | $20.99 | 912300 |
| 2021-11-18 | 19.72 | $21.51 | 4.0M |
| 2021-11-17 | 19.53 | $20.80 | 722845 |
| 2021-11-16 | 19.39 | $20.84 | 657101 |
| 2021-11-15 | 19.24 | $20.58 | 550995 |
| 2021-11-12 | 19.10 | $20.10 | 603055 |
| 2021-11-11 | 19.00 | $20.26 | 763500 |
| 2021-11-10 | 18.86 | $19.56 | 795400 |
| 2021-11-09 | 18.79 | $20.18 | 583325 |
| 2021-11-08 | 18.64 | $20.52 | 984165 |
| 2021-11-05 | 18.45 | $21.35 | 1.4M |
| 2021-11-04 | 18.14 | $21.27 | 1.4M |
| 2021-11-03 | 17.81 | $21.34 | 2.7M |
| 2021-11-02 | 17.44 | $20.45 | 5.1M |
| 2021-11-01 | 17.12 | $17.73 | 1.3M |
| 2021-10-29 | 17.06 | $16.80 | 1.8M |
| 2021-10-28 | 17.09 | $16.90 | 636037 |
| 2021-10-27 | 17.11 | $16.99 | 656300 |
| 2021-10-26 | 17.12 | $17.19 | 641500 |
| 2021-10-25 | 17.11 | $17.41 | 784849 |
| 2021-10-22 | 17.08 | $17.51 | 509800 |
| 2021-10-21 | 17.04 | $17.54 | 714229 |
| 2021-10-20 | 16.98 | $18.12 | 1.1M |
| 2021-10-19 | 16.86 | $17.37 | 920800 |
| 2021-10-18 | 16.81 | $17.09 | 414744 |
| 2021-10-15 | 16.78 | $16.79 | 531500 |
| 2021-10-14 | 16.78 | $16.83 | 605749 |
| 2021-10-13 | 16.77 | $16.88 | 497709 |
| 2021-10-12 | 16.76 | $16.69 | 778400 |
| 2021-10-11 | 16.77 | $16.35 | 355200 |
| 2021-10-08 | 16.81 | $16.51 | 439408 |
| 2021-10-07 | 16.85 | $16.58 | 900544 |
| 2021-10-06 | 16.87 | $16.45 | 860135 |
| 2021-10-05 | 16.92 | $16.50 | 972265 |
| 2021-10-04 | 16.96 | $16.77 | 600835 |
| 2021-10-01 | 16.98 | $16.82 | 966100 |
| 2021-09-30 | 17.00 | $16.30 | 1.2M |
| 2021-09-29 | 17.07 | $17.18 | 344641 |
| 2021-09-28 | 17.06 | $16.98 | 654100 |
| 2021-09-27 | 17.07 | $17.20 | 660800 |
| 2021-09-24 | 17.06 | $17.05 | 714800 |
| 2021-09-23 | 17.06 | $17.44 | 531300 |
| 2021-09-22 | 17.02 | $17.19 | 586395 |
| 2021-09-21 | 17.00 | $16.84 | 556838 |
| 2021-09-20 | 17.01 | $16.61 | 1.2M |
| 2021-09-17 | 17.06 | $17.50 | 2.3M |
| 2021-09-16 | 17.01 | $17.24 | 485100 |
| 2021-09-15 | 16.99 | $17.37 | 713346 |
| 2021-09-14 | 16.94 | $16.82 | 1.0M |
| 2021-09-13 | 16.96 | $17.21 | 1.0M |
| 2021-09-10 | 16.93 | $16.58 | 485207 |
| 2021-09-09 | 16.97 | $16.95 | 523861 |
| 2021-09-08 | 16.97 | $16.92 | 488792 |
| 2021-09-07 | 16.98 | $17.11 | 612436 |
| 2021-09-03 | 16.96 | $17.42 | 705641 |
| 2021-09-02 | 16.91 | $17.29 | 1.9M |
| 2021-09-01 | 16.87 | $16.82 | 555837 |
| 2021-08-31 | 16.88 | $16.72 | 1.6M |
| 2021-08-30 | 16.90 | $16.58 | 594237 |
| 2021-08-27 | 16.93 | $16.77 | 899121 |
| 2021-08-26 | 16.94 | $16.23 | 691000 |
| 2021-08-25 | 17.02 | $16.67 | 431435 |
| 2021-08-24 | 17.06 | $16.72 | 490000 |
| 2021-08-23 | 17.09 | $16.69 | 722045 |
| 2021-08-20 | 17.13 | $16.71 | 1.0M |
| 2021-08-19 | 17.18 | $16.05 | 1.3M |
| 2021-08-18 | 17.30 | $16.29 | 610700 |
| 2021-08-17 | 17.40 | $16.32 | 798308 |
| 2021-08-16 | 17.52 | $16.99 | 542657 |
| 2021-08-13 | 17.57 | $17.37 | 404200 |
| 2021-08-12 | 17.60 | $17.47 | 430100 |
| 2021-08-11 | 17.61 | $17.79 | 500700 |
| 2021-08-10 | 17.59 | $17.60 | 542800 |
| 2021-08-09 | 17.59 | $17.32 | 539600 |
| 2021-08-06 | 17.62 | $17.31 | 728444 |
| 2021-08-05 | 17.65 | $17.09 | 743338 |
| 2021-08-04 | 17.71 | $16.38 | 1.3M |
| 2021-08-03 | 17.85 | $16.98 | 1.2M |
| 2021-08-02 | 17.94 | $16.91 | 682100 |
| 2021-07-30 | 18.05 | $17.17 | 1.1M |
| 2021-07-29 | 18.14 | $17.72 | 587800 |
| 2021-07-28 | 18.19 | $17.59 | 787000 |
| 2021-07-27 | 18.25 | $17.98 | 1.1M |
| 2021-07-26 | 18.28 | $17.89 | 1.3M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.58
2026-07-22
Close Price
$41.42
Vol: 802252
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.39
Average
25.72
Maximum
40.58
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 40.58 | $41.42 | 802252 |
| 2026-07-21 | 40.47 | $41.94 | 1.1M |
| 2026-07-20 | 40.29 | $41.63 | 461100 |
| 2026-07-17 | 40.14 | $41.78 | 1.0M |
| 2026-07-16 | 39.95 | $41.68 | 917016 |
| 2026-07-15 | 39.77 | $40.26 | 904989 |
| 2026-07-14 | 39.72 | $39.88 | 889815 |
| 2026-07-13 | 39.72 | $39.87 | 1.3M |
| 2026-07-10 | 39.71 | $39.63 | 532300 |
| 2026-07-09 | 39.73 | $39.47 | 675744 |
| 2026-07-08 | 39.76 | $39.16 | 739839 |
| 2026-07-07 | 39.82 | $39.91 | 1.1M |
| 2026-07-06 | 39.78 | $39.36 | 587500 |
| 2026-07-02 | 39.79 | $39.53 | 836933 |
| 2026-07-01 | 39.76 | $39.22 | 795200 |
| 2026-06-30 | 39.74 | $39.47 | 935400 |
| 2026-06-29 | 39.68 | $40.02 | 1.4M |
| 2026-06-26 | 39.55 | $40.49 | 2.6M |
| 2026-06-25 | 39.36 | $41.10 | 1.0M |
| 2026-06-24 | 39.09 | $40.54 | 1.3M |
| 2026-06-23 | 38.84 | $40.02 | 947300 |
| 2026-06-22 | 38.63 | $39.30 | 1.0M |
| 2026-06-18 | 38.46 | $39.13 | 1.8M |
| 2026-06-17 | 38.30 | $38.68 | 1.9M |
| 2026-06-16 | 38.16 | $40.37 | 2.3M |
| 2026-06-15 | 37.84 | $40.61 | 1.5M |
| 2026-06-12 | 37.46 | $40.46 | 779028 |
| 2026-06-11 | 37.09 | $39.81 | 1.2M |
| 2026-06-10 | 36.75 | $39.60 | 1.4M |
| 2026-06-09 | 36.41 | $39.47 | 2.4M |
| 2026-06-08 | 36.07 | $37.04 | 728900 |
| 2026-06-05 | 35.96 | $37.09 | 711300 |
| 2026-06-04 | 35.84 | $36.36 | 782047 |
| 2026-06-03 | 35.80 | $35.65 | 897700 |
| 2026-06-02 | 35.82 | $35.96 | 602700 |
| 2026-06-01 | 35.82 | $35.42 | 713045 |
| 2026-05-29 | 35.87 | $36.07 | 1.2M |
| 2026-05-28 | 35.86 | $36.62 | 846800 |
| 2026-05-27 | 35.80 | $35.96 | 771748 |
| 2026-05-26 | 35.81 | $35.93 | 677528 |
| 2026-05-22 | 35.83 | $35.50 | 1.0M |
| 2026-05-21 | 35.89 | $35.80 | 772100 |
| 2026-05-20 | 35.93 | $35.63 | 755000 |
| 2026-05-19 | 35.99 | $35.02 | 721000 |
| 2026-05-18 | 36.12 | $35.65 | 593100 |
| 2026-05-15 | 36.19 | $35.27 | 697300 |
| 2026-05-14 | 36.31 | $35.78 | 742804 |
| 2026-05-13 | 36.39 | $35.41 | 1.0M |
| 2026-05-12 | 36.50 | $36.05 | 835800 |
| 2026-05-11 | 36.55 | $36.01 | 659000 |
| 2026-05-08 | 36.61 | $36.37 | 568000 |
| 2026-05-07 | 36.64 | $36.33 | 1.3M |
| 2026-05-06 | 36.67 | $36.85 | 2.4M |
| 2026-05-05 | 36.64 | $36.20 | 596800 |
| 2026-05-04 | 36.67 | $36.30 | 797312 |
| 2026-05-01 | 36.69 | $36.35 | 1.3M |
| 2026-04-30 | 36.69 | $37.08 | 1.4M |
| 2026-04-29 | 36.61 | $36.75 | 786402 |
| 2026-04-28 | 36.55 | $36.94 | 519337 |
| 2026-04-27 | 36.45 | $36.77 | 533700 |
| 2026-04-24 | 36.36 | $36.67 | 614025 |
| 2026-04-23 | 36.26 | $36.98 | 778408 |
| 2026-04-22 | 36.12 | $36.59 | 720700 |
| 2026-04-21 | 36.00 | $36.74 | 605432 |
| 2026-04-20 | 35.86 | $37.17 | 610400 |
| 2026-04-17 | 35.66 | $37.02 | 517100 |
| 2026-04-16 | 35.47 | $36.35 | 471261 |
| 2026-04-15 | 35.34 | $36.22 | 570800 |
| 2026-04-14 | 35.22 | $36.66 | 469800 |
| 2026-04-13 | 35.05 | $36.42 | 749700 |
| 2026-04-10 | 34.89 | $36.46 | 618200 |
| 2026-04-09 | 34.73 | $36.29 | 590600 |
| 2026-04-08 | 34.58 | $35.78 | 820513 |
| 2026-04-07 | 34.48 | $34.96 | 1.2M |
| 2026-04-06 | 34.46 | $34.99 | 873000 |
| 2026-04-02 | 34.45 | $34.57 | 591600 |
| 2026-04-01 | 34.48 | $34.15 | 870700 |
| 2026-03-31 | 34.57 | $33.98 | 1.2M |
| 2026-03-30 | 34.69 | $34.02 | 529900 |
| 2026-03-27 | 34.83 | $33.74 | 525600 |
| 2026-03-26 | 35.00 | $33.97 | 696300 |
| 2026-03-25 | 35.17 | $33.95 | 620800 |
| 2026-03-24 | 35.36 | $34.05 | 704100 |
| 2026-03-23 | 35.55 | $34.20 | 924000 |
| 2026-03-20 | 35.73 | $34.06 | 1.6M |
| 2026-03-19 | 35.93 | $35.48 | 734437 |
| 2026-03-18 | 36.00 | $35.19 | 859400 |
| 2026-03-17 | 36.09 | $35.56 | 475900 |
| 2026-03-16 | 36.14 | $35.69 | 422700 |
| 2026-03-13 | 36.16 | $35.15 | 732634 |
| 2026-03-12 | 36.24 | $35.42 | 859788 |
| 2026-03-11 | 36.28 | $35.51 | 1.1M |
| 2026-03-10 | 36.30 | $35.87 | 624464 |
| 2026-03-09 | 36.28 | $35.91 | 960936 |
| 2026-03-06 | 36.24 | $36.00 | 614686 |
| 2026-03-05 | 36.19 | $36.74 | 600100 |
| 2026-03-04 | 36.04 | $37.41 | 538500 |
| 2026-03-03 | 35.80 | $37.36 | 655845 |
| 2026-03-02 | 35.54 | $37.11 | 704000 |
| 2026-02-27 | 35.28 | $37.06 | 1.5M |
| 2026-02-26 | 35.01 | $37.63 | 1.3M |
| 2026-02-25 | 34.66 | $37.62 | 1.8M |
| 2026-02-24 | 34.28 | $35.56 | 1.3M |
| 2026-02-23 | 34.09 | $35.61 | 1.1M |
| 2026-02-20 | 33.88 | $35.58 | 1.3M |
| 2026-02-19 | 33.66 | $34.96 | 1.1M |
| 2026-02-18 | 33.49 | $34.53 | 1.2M |
| 2026-02-17 | 33.35 | $34.91 | 952100 |
| 2026-02-13 | 33.17 | $33.82 | 2.6M |
| 2026-02-12 | 33.10 | $33.61 | 1.8M |
| 2026-02-11 | 33.04 | $33.84 | 1.1M |
| 2026-02-10 | 32.96 | $34.18 | 787800 |
| 2026-02-09 | 32.85 | $33.63 | 823324 |
| 2026-02-06 | 32.79 | $33.55 | 952912 |
| 2026-02-05 | 32.74 | $33.13 | 1.2M |
| 2026-02-04 | 32.74 | $32.57 | 1.3M |
| 2026-02-03 | 32.80 | $31.63 | 1.8M |
| 2026-02-02 | 32.95 | $32.18 | 1.2M |
| 2026-01-30 | 33.06 | $32.72 | 1.7M |
| 2026-01-29 | 33.12 | $32.91 | 840139 |
| 2026-01-28 | 33.16 | $32.31 | 1.2M |
| 2026-01-27 | 33.27 | $32.48 | 795003 |
| 2026-01-26 | 33.38 | $32.66 | 884444 |
| 2026-01-23 | 33.47 | $32.55 | 845378 |
| 2026-01-22 | 33.58 | $32.80 | 968173 |
| 2026-01-21 | 33.67 | $33.10 | 712100 |
| 2026-01-20 | 33.75 | $33.38 | 851709 |
| 2026-01-16 | 33.79 | $33.62 | 890576 |
| 2026-01-15 | 33.82 | $33.49 | 624000 |
| 2026-01-14 | 33.87 | $33.51 | 549851 |
| 2026-01-13 | 33.91 | $33.60 | 1.2M |
| 2026-01-12 | 33.95 | $34.06 | 854600 |
| 2026-01-09 | 33.93 | $34.11 | 1.4M |
| 2026-01-08 | 33.91 | $34.42 | 3.8M |
| 2026-01-07 | 33.85 | $33.92 | 1.1M |
| 2026-01-06 | 33.83 | $34.05 | 829300 |
| 2026-01-05 | 33.79 | $33.34 | 721100 |
| 2026-01-02 | 33.81 | $33.11 | 674422 |
| 2025-12-31 | 33.85 | $33.37 | 663301 |
| 2025-12-30 | 33.87 | $34.06 | 677511 |
| 2025-12-29 | 33.81 | $33.92 | 497408 |
| 2025-12-26 | 33.77 | $33.99 | 369000 |
| 2025-12-24 | 33.72 | $34.28 | 187501 |
| 2025-12-23 | 33.64 | $34.06 | 662727 |
| 2025-12-22 | 33.57 | $34.34 | 779326 |
| 2025-12-19 | 33.47 | $34.26 | 1.6M |
| 2025-12-18 | 33.38 | $34.37 | 875834 |
| 2025-12-17 | 33.26 | $34.27 | 699517 |
| 2025-12-16 | 33.16 | $33.87 | 1.1M |
| 2025-12-15 | 33.08 | $34.00 | 671100 |
| 2025-12-12 | 32.99 | $33.60 | 769000 |
| 2025-12-11 | 32.94 | $33.29 | 815444 |
| 2025-12-10 | 32.93 | $33.05 | 779100 |
| 2025-12-09 | 32.94 | $32.79 | 787100 |
| 2025-12-08 | 32.99 | $32.16 | 1.3M |
| 2025-12-05 | 33.11 | $32.09 | 737700 |
| 2025-12-04 | 33.25 | $32.26 | 739301 |
| 2025-12-03 | 33.37 | $32.81 | 648000 |
| 2025-12-02 | 33.45 | $32.88 | 447216 |
| 2025-12-01 | 33.52 | $33.49 | 556500 |
| 2025-11-28 | 33.52 | $33.58 | 258900 |
| 2025-11-26 | 33.52 | $33.60 | 995600 |
| 2025-11-25 | 33.50 | $33.57 | 815106 |
| 2025-11-24 | 33.49 | $33.19 | 782322 |
| 2025-11-21 | 33.52 | $33.48 | 861800 |
| 2025-11-20 | 33.52 | $32.87 | 516225 |
| 2025-11-19 | 33.58 | $32.64 | 639400 |
| 2025-11-18 | 33.66 | $33.21 | 437535 |
| 2025-11-17 | 33.69 | $32.95 | 474800 |
| 2025-11-14 | 33.74 | $33.93 | 466500 |
| 2025-11-13 | 33.69 | $33.82 | 560744 |
| 2025-11-12 | 33.64 | $34.42 | 790108 |
| 2025-11-11 | 33.53 | $34.76 | 603613 |
| 2025-11-10 | 33.37 | $34.25 | 852015 |
| 2025-11-07 | 33.26 | $34.48 | 723800 |
| 2025-11-06 | 33.11 | $33.61 | 1.0M |
| 2025-11-05 | 33.04 | $33.88 | 1.8M |
| 2025-11-04 | 32.94 | $33.66 | 1.7M |
| 2025-11-03 | 32.85 | $32.78 | 801800 |
| 2025-10-31 | 32.86 | $32.56 | 905530 |
| 2025-10-30 | 32.89 | $32.38 | 878760 |
| 2025-10-29 | 32.94 | $32.99 | 1.4M |
| 2025-10-28 | 32.94 | $33.24 | 807142 |
| 2025-10-27 | 32.92 | $33.50 | 533516 |
| 2025-10-24 | 32.88 | $33.32 | 569600 |
| 2025-10-23 | 32.85 | $33.22 | 659914 |
| 2025-10-22 | 32.83 | $33.34 | 724948 |
| 2025-10-21 | 32.80 | $32.65 | 926810 |
| 2025-10-20 | 32.84 | $32.62 | 689900 |
| 2025-10-17 | 32.89 | $32.70 | 689735 |
| 2025-10-16 | 32.93 | $32.33 | 602281 |
| 2025-10-15 | 33.01 | $32.62 | 823324 |
| 2025-10-14 | 33.07 | $32.54 | 919500 |
| 2025-10-13 | 33.15 | $32.50 | 671200 |
| 2025-10-10 | 33.23 | $31.85 | 1.4M |
| 2025-10-09 | 33.39 | $32.71 | 451131 |
| 2025-10-08 | 33.47 | $32.82 | 517700 |
| 2025-10-07 | 33.55 | $33.07 | 1.3M |
| 2025-10-06 | 33.62 | $33.38 | 794135 |
| 2025-10-03 | 33.66 | $34.02 | 1.1M |
| 2025-10-02 | 33.64 | $33.73 | 757617 |
| 2025-10-01 | 33.65 | $33.79 | 1.1M |
| 2025-09-30 | 33.66 | $33.84 | 1.1M |
| 2025-09-29 | 33.66 | $33.29 | 745600 |
| 2025-09-26 | 33.72 | $33.65 | 520800 |
| 2025-09-25 | 33.75 | $33.06 | 656600 |
| 2025-09-24 | 33.83 | $33.16 | 787925 |
| 2025-09-23 | 33.91 | $33.48 | 601800 |
| 2025-09-22 | 33.96 | $33.28 | 580400 |
| 2025-09-19 | 34.02 | $33.41 | 2.5M |
| 2025-09-18 | 34.07 | $33.81 | 889321 |
| 2025-09-17 | 34.08 | $33.96 | 1.6M |
| 2025-09-16 | 34.07 | $33.71 | 1.4M |
| 2025-09-15 | 34.08 | $33.80 | 1.2M |
| 2025-09-12 | 34.07 | $34.12 | 574039 |
| 2025-09-11 | 34.02 | $34.54 | 617300 |
| 2025-09-10 | 33.92 | $34.13 | 790805 |
| 2025-09-09 | 33.86 | $34.50 | 847109 |
| 2025-09-08 | 33.75 | $34.75 | 815400 |
| 2025-09-05 | 33.59 | $34.78 | 810223 |
| 2025-09-04 | 33.43 | $34.34 | 710644 |
| 2025-09-03 | 33.29 | $33.97 | 692745 |
| 2025-09-02 | 33.18 | $33.47 | 1.0M |
| 2025-08-29 | 33.11 | $34.18 | 811919 |
| 2025-08-28 | 32.94 | $34.00 | 531200 |
| 2025-08-27 | 32.78 | $33.91 | 486027 |
| 2025-08-26 | 32.60 | $33.40 | 652200 |
| 2025-08-25 | 32.47 | $33.22 | 444200 |
| 2025-08-22 | 32.34 | $33.50 | 755317 |
| 2025-08-21 | 32.17 | $32.71 | 489407 |
| 2025-08-20 | 32.08 | $32.95 | 692618 |
| 2025-08-19 | 31.95 | $32.97 | 656100 |
| 2025-08-18 | 31.82 | $32.21 | 514243 |
| 2025-08-15 | 31.75 | $32.33 | 801826 |
| 2025-08-14 | 31.67 | $32.47 | 816614 |
| 2025-08-13 | 31.58 | $32.95 | 1.1M |
| 2025-08-12 | 31.43 | $32.43 | 875100 |
| 2025-08-11 | 31.33 | $31.61 | 725806 |
| 2025-08-08 | 31.31 | $31.66 | 841400 |
| 2025-08-07 | 31.29 | $31.94 | 930438 |
| 2025-08-06 | 31.24 | $32.52 | 1.1M |
| 2025-08-05 | 31.13 | $32.29 | 2.3M |
| 2025-08-04 | 31.04 | $30.47 | 1.3M |
| 2025-08-01 | 31.13 | $29.52 | 1.4M |
| 2025-07-31 | 31.31 | $30.02 | 871900 |
| 2025-07-30 | 31.46 | $30.64 | 723783 |
| 2025-07-29 | 31.55 | $31.06 | 947306 |
| 2025-07-28 | 31.59 | $31.00 | 683943 |
| 2025-07-25 | 31.64 | $31.33 | 1.2M |
| 2025-07-24 | 31.66 | $31.51 | 551307 |
| 2025-07-23 | 31.65 | $31.80 | 1.3M |
| 2025-07-22 | 31.60 | $31.75 | 678623 |
| 2025-07-21 | 31.56 | $31.53 | 833905 |
| 2025-07-18 | 31.52 | $31.54 | 961100 |
| 2025-07-17 | 31.48 | $31.82 | 1.1M |
| 2025-07-16 | 31.41 | $31.71 | 793011 |
| 2025-07-15 | 31.33 | $31.48 | 1.0M |
| 2025-07-14 | 31.27 | $32.48 | 871300 |
| 2025-07-11 | 31.10 | $32.04 | 778216 |
| 2025-07-10 | 30.97 | $31.95 | 939835 |
| 2025-07-09 | 30.84 | $31.59 | 747710 |
| 2025-07-08 | 30.74 | $31.44 | 1.0M |
| 2025-07-07 | 30.64 | $31.27 | 922000 |
| 2025-07-03 | 30.56 | $31.68 | 621917 |
| 2025-07-02 | 30.42 | $31.37 | 795400 |
| 2025-07-01 | 30.30 | $30.96 | 1.3M |
| 2025-06-30 | 30.22 | $30.58 | 1.3M |
| 2025-06-27 | 30.17 | $30.60 | 3.0M |
| 2025-06-26 | 30.11 | $30.49 | 626738 |
| 2025-06-25 | 30.06 | $29.98 | 850800 |
| 2025-06-24 | 30.05 | $30.40 | 1.0M |
| 2025-06-23 | 30.00 | $30.60 | 804100 |
| 2025-06-20 | 29.92 | $30.03 | 1.4M |
| 2025-06-18 | 29.90 | $29.88 | 895500 |
| 2025-06-17 | 29.89 | $29.72 | 1.3M |
| 2025-06-16 | 29.90 | $30.02 | 973000 |
| 2025-06-13 | 29.89 | $29.68 | 704700 |
| 2025-06-12 | 29.92 | $30.06 | 748718 |
| 2025-06-11 | 29.91 | $30.36 | 1.2M |
| 2025-06-10 | 29.88 | $30.65 | 925605 |
| 2025-06-09 | 29.82 | $30.69 | 943300 |
| 2025-06-06 | 29.76 | $30.27 | 999800 |
| 2025-06-05 | 29.74 | $29.32 | 625500 |
| 2025-06-04 | 29.81 | $29.30 | 1.1M |
| 2025-06-03 | 29.88 | $29.10 | 1.4M |
| 2025-06-02 | 29.97 | $29.61 | 727415 |
| 2025-05-30 | 30.02 | $29.80 | 1.3M |
| 2025-05-29 | 30.05 | $30.04 | 877606 |
| 2025-05-28 | 30.06 | $29.45 | 574908 |
| 2025-05-27 | 30.14 | $29.55 | 1.5M |
| 2025-05-23 | 30.22 | $28.81 | 979537 |
| 2025-05-22 | 30.39 | $29.26 | 1.1M |
| 2025-05-21 | 30.53 | $29.58 | 485407 |
| 2025-05-20 | 30.64 | $30.49 | 764700 |
| 2025-05-19 | 30.68 | $31.09 | 397020 |
| 2025-05-16 | 30.66 | $31.21 | 737133 |
| 2025-05-15 | 30.64 | $30.58 | 649146 |
| 2025-05-14 | 30.68 | $30.37 | 850096 |
| 2025-05-13 | 30.74 | $31.34 | 1.4M |
| 2025-05-12 | 30.72 | $31.64 | 1.8M |
| 2025-05-09 | 30.67 | $30.19 | 609800 |
| 2025-05-08 | 30.76 | $29.86 | 894217 |
| 2025-05-07 | 30.89 | $29.79 | 1.3M |
| 2025-05-06 | 31.03 | $29.68 | 1.6M |
| 2025-05-05 | 31.18 | $29.29 | 1.2M |
| 2025-05-02 | 31.38 | $29.84 | 2.3M |
| 2025-05-01 | 31.53 | $29.93 | 3.4M |
| 2025-04-30 | 31.70 | $31.51 | 1.2M |
| 2025-04-29 | 31.73 | $31.40 | 1.1M |
| 2025-04-28 | 31.78 | $32.29 | 774920 |
| 2025-04-25 | 31.75 | $32.09 | 553800 |
| 2025-04-24 | 31.74 | $31.89 | 621141 |
| 2025-04-23 | 31.76 | $31.86 | 1.6M |
| 2025-04-22 | 31.78 | $31.69 | 683700 |
| 2025-04-21 | 31.83 | $31.09 | 926700 |
| 2025-04-17 | 31.94 | $32.43 | 529325 |
| 2025-04-16 | 31.92 | $31.94 | 630200 |
| 2025-04-15 | 31.95 | $32.06 | 1.1M |
| 2025-04-14 | 31.97 | $31.85 | 1.5M |
| 2025-04-11 | 32.01 | $30.96 | 782200 |
| 2025-04-10 | 32.14 | $30.94 | 1.2M |
| 2025-04-09 | 32.28 | $32.26 | 1.7M |
| 2025-04-08 | 32.29 | $30.07 | 1.9M |
| 2025-04-07 | 32.53 | $30.51 | 1.7M |
| 2025-04-04 | 32.73 | $30.60 | 1.9M |
| 2025-04-03 | 32.94 | $31.68 | 1.8M |
| 2025-04-02 | 33.06 | $34.65 | 813393 |
| 2025-04-01 | 32.90 | $34.02 | 1.2M |
| 2025-03-31 | 32.81 | $33.79 | 1.1M |
| 2025-03-28 | 32.74 | $32.92 | 727045 |
| 2025-03-27 | 32.77 | $32.86 | 632800 |
| 2025-03-26 | 32.82 | $32.89 | 465300 |
| 2025-03-25 | 32.87 | $32.86 | 640031 |
| 2025-03-24 | 32.95 | $33.41 | 732700 |
| 2025-03-21 | 32.98 | $31.88 | 1.3M |
| 2025-03-20 | 33.18 | $32.21 | 579417 |
| 2025-03-19 | 33.36 | $32.74 | 807000 |
| 2025-03-18 | 33.50 | $32.21 | 1.4M |
| 2025-03-17 | 33.70 | $32.40 | 806900 |
| 2025-03-14 | 33.90 | $31.95 | 872737 |
| 2025-03-13 | 34.15 | $31.75 | 822200 |
| 2025-03-12 | 34.43 | $32.70 | 1.1M |
| 2025-03-11 | 34.62 | $32.86 | 1.4M |
| 2025-03-10 | 34.79 | $32.68 | 920626 |
| 2025-03-07 | 34.99 | $33.67 | 643500 |
| 2025-03-06 | 35.09 | $34.13 | 775600 |
| 2025-03-05 | 35.15 | $35.56 | 819310 |
| 2025-03-04 | 35.07 | $34.96 | 988612 |
| 2025-03-03 | 35.03 | $35.62 | 982800 |
| 2025-02-28 | 34.92 | $35.45 | 1.2M |
| 2025-02-27 | 34.81 | $35.09 | 717143 |
| 2025-02-26 | 34.72 | $35.30 | 716543 |
| 2025-02-25 | 34.61 | $35.88 | 1.2M |
| 2025-02-24 | 34.43 | $36.00 | 721300 |
| 2025-02-21 | 34.22 | $35.81 | 899100 |
| 2025-02-20 | 34.02 | $35.93 | 1.2M |
| 2025-02-19 | 33.78 | $34.59 | 704868 |
| 2025-02-18 | 33.67 | $34.71 | 697900 |
| 2025-02-14 | 33.54 | $34.25 | 748600 |
| 2025-02-13 | 33.45 | $34.51 | 1.1M |
| 2025-02-12 | 33.33 | $33.58 | 562300 |
| 2025-02-11 | 33.29 | $33.23 | 366807 |
| 2025-02-10 | 33.29 | $33.11 | 792300 |
| 2025-02-07 | 33.29 | $33.58 | 833200 |
| 2025-02-06 | 33.25 | $34.06 | 745531 |
| 2025-02-05 | 33.16 | $34.26 | 1.2M |
| 2025-02-04 | 33.04 | $33.32 | 825900 |
| 2025-02-03 | 33.02 | $32.95 | 707600 |
| 2025-01-31 | 33.04 | $32.82 | 535537 |
| 2025-01-30 | 33.08 | $33.30 | 356200 |
| 2025-01-29 | 33.08 | $32.77 | 734752 |
| 2025-01-28 | 33.13 | $33.17 | 744308 |
| 2025-01-27 | 33.15 | $33.66 | 642720 |
| 2025-01-24 | 33.13 | $32.81 | 762900 |
| 2025-01-23 | 33.19 | $32.68 | 725181 |
| 2025-01-22 | 33.28 | $32.65 | 671034 |
| 2025-01-21 | 33.37 | $33.13 | 943901 |
| 2025-01-17 | 33.43 | $33.19 | 725600 |
| 2025-01-16 | 33.49 | $32.85 | 607900 |
| 2025-01-15 | 33.59 | $32.95 | 797900 |
| 2025-01-14 | 33.70 | $33.34 | 397400 |
| 2025-01-13 | 33.78 | $33.20 | 470800 |
| 2025-01-10 | 33.89 | $32.60 | 786228 |
| 2025-01-08 | 34.07 | $32.99 | 631600 |
| 2025-01-07 | 34.22 | $33.17 | 845223 |
| 2025-01-06 | 34.37 | $33.54 | 401500 |
| 2025-01-03 | 34.50 | $34.41 | 423824 |
| 2025-01-02 | 34.56 | $34.01 | 416709 |
| 2024-12-31 | 34.67 | $34.13 | 753707 |
| 2024-12-30 | 34.79 | $33.90 | 366431 |
| 2024-12-27 | 34.94 | $34.02 | 438700 |
| 2024-12-26 | 35.09 | $34.51 | 378838 |
| 2024-12-24 | 35.20 | $34.21 | 440434 |
| 2024-12-23 | 35.36 | $34.08 | 1.1M |
| 2024-12-20 | 35.54 | $34.34 | 2.7M |
| 2024-12-19 | 35.71 | $34.35 | 1.1M |
| 2024-12-18 | 35.89 | $34.58 | 1.2M |
| 2024-12-17 | 36.05 | $35.41 | 757000 |
| 2024-12-16 | 36.14 | $35.50 | 723400 |
| 2024-12-13 | 36.22 | $35.53 | 511100 |
| 2024-12-12 | 36.30 | $35.50 | 410600 |
| 2024-12-11 | 36.38 | $35.58 | 508642 |
| 2024-12-10 | 36.46 | $35.50 | 568300 |
| 2024-12-09 | 36.54 | $36.04 | 475800 |
| 2024-12-06 | 36.58 | $36.30 | 666733 |
| 2024-12-05 | 36.58 | $36.19 | 421126 |
| 2024-12-04 | 36.58 | $36.90 | 623508 |
| 2024-12-03 | 36.50 | $36.82 | 372100 |
| 2024-12-02 | 36.41 | $36.96 | 701800 |
| 2024-11-29 | 36.29 | $36.97 | 379216 |
| 2024-11-27 | 36.16 | $37.10 | 453629 |
| 2024-11-26 | 35.99 | $36.87 | 782733 |
| 2024-11-25 | 35.83 | $36.67 | 913318 |
| 2024-11-22 | 35.68 | $36.49 | 752950 |
| 2024-11-21 | 35.53 | $36.67 | 579500 |
| 2024-11-20 | 35.35 | $36.43 | 691350 |
| 2024-11-19 | 35.18 | $36.51 | 908500 |
| 2024-11-18 | 35.00 | $36.10 | 614740 |
| 2024-11-15 | 34.84 | $35.86 | 906042 |
| 2024-11-14 | 34.71 | $35.73 | 669100 |
| 2024-11-13 | 34.57 | $35.62 | 750145 |
| 2024-11-12 | 34.45 | $35.94 | 766800 |
| 2024-11-11 | 34.28 | $36.10 | 1.2M |
| 2024-11-08 | 34.09 | $35.53 | 1.4M |
| 2024-11-07 | 33.94 | $35.45 | 1.5M |
| 2024-11-06 | 33.79 | $33.80 | 1.5M |
| 2024-11-05 | 33.80 | $33.49 | 633200 |
| 2024-11-04 | 33.83 | $33.44 | 452812 |
| 2024-11-01 | 33.87 | $33.19 | 805200 |
| 2024-10-31 | 33.94 | $33.23 | 797035 |
| 2024-10-30 | 34.00 | $33.97 | 400300 |
| 2024-10-29 | 33.98 | $33.84 | 394500 |
| 2024-10-28 | 33.97 | $33.77 | 247715 |
| 2024-10-25 | 33.96 | $33.69 | 551800 |
| 2024-10-24 | 33.96 | $34.42 | 780100 |
| 2024-10-23 | 33.88 | $34.09 | 359000 |
| 2024-10-22 | 33.83 | $34.05 | 473400 |
| 2024-10-21 | 33.77 | $34.15 | 514600 |
| 2024-10-18 | 33.69 | $34.70 | 340844 |
| 2024-10-17 | 33.54 | $34.45 | 499038 |
| 2024-10-16 | 33.41 | $34.47 | 502400 |
| 2024-10-15 | 33.26 | $34.06 | 713127 |
| 2024-10-14 | 33.14 | $33.64 | 359025 |
| 2024-10-11 | 33.05 | $33.64 | 497929 |
| 2024-10-10 | 32.95 | $33.53 | 882010 |
| 2024-10-09 | 32.85 | $33.70 | 554723 |
| 2024-10-08 | 32.72 | $33.48 | 1.0M |
| 2024-10-07 | 32.59 | $33.25 | 585730 |
| 2024-10-04 | 32.48 | $33.42 | 501704 |
| 2024-10-03 | 32.34 | $32.63 | 429100 |
| 2024-10-02 | 32.27 | $32.66 | 400400 |
| 2024-10-01 | 32.19 | $32.94 | 518200 |
| 2024-09-30 | 32.07 | $33.18 | 857937 |
| 2024-09-27 | 31.91 | $33.00 | 781024 |
| 2024-09-26 | 31.76 | $32.55 | 982431 |
| 2024-09-25 | 31.64 | $32.49 | 588100 |
| 2024-09-24 | 31.51 | $32.44 | 550948 |
| 2024-09-23 | 31.38 | $32.21 | 581200 |
| 2024-09-20 | 31.26 | $31.91 | 2.1M |
| 2024-09-19 | 31.15 | $31.95 | 712418 |
| 2024-09-18 | 31.02 | $31.30 | 620200 |
| 2024-09-17 | 30.94 | $31.41 | 562700 |
| 2024-09-16 | 30.84 | $31.76 | 394319 |
| 2024-09-13 | 30.68 | $31.83 | 555400 |
| 2024-09-12 | 30.51 | $31.55 | 455200 |
| 2024-09-11 | 30.34 | $30.91 | 748703 |
| 2024-09-10 | 30.21 | $30.62 | 723600 |
| 2024-09-09 | 30.10 | $30.76 | 597742 |
| 2024-09-06 | 29.96 | $31.24 | 570621 |
| 2024-09-05 | 29.76 | $31.10 | 947000 |
| 2024-09-04 | 29.55 | $30.76 | 878520 |
| 2024-09-03 | 29.35 | $30.22 | 888200 |
| 2024-08-30 | 29.19 | $30.44 | 802411 |
| 2024-08-29 | 29.00 | $30.18 | 647521 |
| 2024-08-28 | 28.83 | $30.45 | 1.1M |
| 2024-08-27 | 28.62 | $30.32 | 789100 |
| 2024-08-26 | 28.42 | $30.24 | 696400 |
| 2024-08-23 | 28.22 | $29.62 | 593907 |
| 2024-08-22 | 28.07 | $28.78 | 363121 |
| 2024-08-21 | 28.00 | $28.74 | 360436 |
| 2024-08-20 | 27.93 | $28.65 | 496436 |
| 2024-08-19 | 27.87 | $28.30 | 360100 |
| 2024-08-16 | 27.84 | $28.02 | 469400 |
| 2024-08-15 | 27.84 | $28.37 | 802021 |
| 2024-08-14 | 27.81 | $27.58 | 615500 |
| 2024-08-13 | 27.85 | $27.56 | 399225 |
| 2024-08-12 | 27.90 | $27.49 | 499545 |
| 2024-08-09 | 27.96 | $27.83 | 519100 |
| 2024-08-08 | 27.98 | $27.32 | 1.4M |
| 2024-08-07 | 28.05 | $27.00 | 645316 |
| 2024-08-06 | 28.14 | $27.30 | 1.2M |
| 2024-08-05 | 28.21 | $26.82 | 1.8M |
| 2024-08-02 | 28.32 | $27.98 | 1.4M |
| 2024-08-01 | 28.31 | $28.74 | 732700 |
| 2024-07-31 | 28.22 | $28.90 | 873200 |
| 2024-07-30 | 28.09 | $29.12 | 482738 |
| 2024-07-29 | 27.93 | $28.64 | 493200 |
| 2024-07-26 | 27.82 | $28.35 | 547103 |
| 2024-07-25 | 27.72 | $27.71 | 649100 |
| 2024-07-24 | 27.67 | $27.95 | 739341 |
| 2024-07-23 | 27.60 | $29.06 | 898200 |
| 2024-07-22 | 27.42 | $28.54 | 554800 |
| 2024-07-19 | 27.27 | $28.24 | 485400 |
| 2024-07-18 | 27.14 | $28.31 | 696610 |
| 2024-07-17 | 27.01 | $28.12 | 708000 |
| 2024-07-16 | 26.88 | $27.97 | 912324 |
| 2024-07-15 | 26.76 | $27.67 | 633742 |
| 2024-07-12 | 26.68 | $27.37 | 539720 |
| 2024-07-11 | 26.62 | $27.00 | 580501 |
| 2024-07-10 | 26.60 | $26.91 | 590447 |
| 2024-07-09 | 26.59 | $26.48 | 810630 |
| 2024-07-08 | 26.62 | $26.34 | 570642 |
| 2024-07-05 | 26.67 | $26.13 | 801944 |
| 2024-07-03 | 26.74 | $26.15 | 333000 |
| 2024-07-02 | 26.82 | $26.09 | 1.7M |
| 2024-07-01 | 26.91 | $26.26 | 678200 |
| 2024-06-28 | 27.00 | $27.11 | 2.1M |
| 2024-06-27 | 27.00 | $26.94 | 556304 |
| 2024-06-26 | 27.02 | $26.54 | 717400 |
| 2024-06-25 | 27.08 | $26.75 | 606631 |
| 2024-06-24 | 27.12 | $27.07 | 943100 |
| 2024-06-21 | 27.13 | $26.55 | 1.5M |
| 2024-06-20 | 27.19 | $26.81 | 960100 |
| 2024-06-18 | 27.24 | $26.68 | 854747 |
| 2024-06-17 | 27.30 | $27.14 | 621700 |
| 2024-06-14 | 27.31 | $27.05 | 469500 |
| 2024-06-13 | 27.35 | $27.83 | 395400 |
| 2024-06-12 | 27.31 | $27.86 | 959500 |
| 2024-06-11 | 27.27 | $27.10 | 892221 |
| 2024-06-10 | 27.31 | $27.06 | 889000 |
| 2024-06-07 | 27.35 | $26.80 | 725000 |
| 2024-06-06 | 27.43 | $27.08 | 473300 |
| 2024-06-05 | 27.48 | $27.20 | 538200 |
| 2024-06-04 | 27.52 | $27.45 | 458741 |
| 2024-06-03 | 27.54 | $27.68 | 583001 |
| 2024-05-31 | 27.54 | $27.75 | 716535 |
| 2024-05-30 | 27.53 | $27.42 | 506841 |
| 2024-05-29 | 27.56 | $26.82 | 543034 |
| 2024-05-28 | 27.64 | $27.11 | 495504 |
| 2024-05-24 | 27.71 | $27.37 | 357839 |
| 2024-05-23 | 27.76 | $27.01 | 555100 |
| 2024-05-22 | 27.85 | $27.16 | 794200 |
| 2024-05-21 | 27.94 | $27.65 | 399826 |
| 2024-05-20 | 27.98 | $27.70 | 643800 |
| 2024-05-17 | 28.02 | $27.74 | 752422 |
| 2024-05-16 | 28.05 | $27.89 | 440325 |
| 2024-05-15 | 28.06 | $28.29 | 622345 |
| 2024-05-14 | 28.02 | $28.91 | 1.0M |
| 2024-05-13 | 27.91 | $27.82 | 485420 |
| 2024-05-10 | 27.91 | $27.82 | 470231 |
| 2024-05-09 | 27.89 | $27.77 | 619842 |
| 2024-05-08 | 27.88 | $27.88 | 697937 |
| 2024-05-07 | 27.85 | $28.14 | 1.0M |
| 2024-05-06 | 27.80 | $27.43 | 699900 |
| 2024-05-03 | 27.82 | $27.46 | 1.4M |
| 2024-05-02 | 27.83 | $27.99 | 1.0M |
| 2024-05-01 | 27.79 | $27.43 | 964803 |
| 2024-04-30 | 27.81 | $28.35 | 892300 |
| 2024-04-29 | 27.74 | $28.61 | 722100 |
| 2024-04-26 | 27.65 | $28.88 | 540500 |
| 2024-04-25 | 27.54 | $28.67 | 819346 |
| 2024-04-24 | 27.45 | $28.65 | 907633 |
| 2024-04-23 | 27.36 | $28.50 | 662603 |
| 2024-04-22 | 27.29 | $27.72 | 1.1M |
| 2024-04-19 | 27.29 | $26.67 | 715900 |
| 2024-04-18 | 27.41 | $26.82 | 598300 |
| 2024-04-17 | 27.53 | $26.48 | 432833 |
| 2024-04-16 | 27.68 | $26.56 | 716107 |
| 2024-04-15 | 27.84 | $26.66 | 519300 |
| 2024-04-12 | 28.00 | $26.76 | 613148 |
| 2024-04-11 | 28.15 | $27.05 | 712500 |
| 2024-04-10 | 28.29 | $27.07 | 912600 |
| 2024-04-09 | 28.43 | $27.87 | 752431 |
| 2024-04-08 | 28.51 | $28.01 | 571200 |
| 2024-04-05 | 28.58 | $27.64 | 704829 |
| 2024-04-04 | 28.69 | $27.47 | 890531 |
| 2024-04-03 | 28.83 | $28.06 | 895200 |
| 2024-04-02 | 28.92 | $28.17 | 967200 |
| 2024-04-01 | 29.00 | $29.34 | 709200 |
| 2024-03-28 | 28.97 | $29.53 | 854707 |
| 2024-03-27 | 28.93 | $29.55 | 523000 |
| 2024-03-26 | 28.87 | $28.77 | 519716 |
| 2024-03-25 | 28.89 | $28.58 | 319511 |
| 2024-03-22 | 28.93 | $28.93 | 651100 |
| 2024-03-21 | 28.93 | $29.07 | 652300 |
| 2024-03-20 | 28.92 | $28.80 | 477045 |
| 2024-03-19 | 28.94 | $28.51 | 497036 |
| 2024-03-18 | 28.99 | $28.39 | 690149 |
| 2024-03-15 | 29.05 | $28.32 | 1.6M |
| 2024-03-14 | 29.11 | $28.42 | 1.0M |
| 2024-03-13 | 29.16 | $29.26 | 899826 |
| 2024-03-12 | 29.11 | $29.22 | 539035 |
| 2024-03-11 | 29.06 | $29.18 | 756400 |
| 2024-03-08 | 29.00 | $29.42 | 743540 |
| 2024-03-07 | 28.91 | $29.40 | 509645 |
| 2024-03-06 | 28.80 | $29.45 | 455916 |
| 2024-03-05 | 28.67 | $29.49 | 809445 |
| 2024-03-04 | 28.51 | $29.80 | 1.3M |
| 2024-03-01 | 28.32 | $28.94 | 675500 |
| 2024-02-29 | 28.19 | $28.81 | 1.5M |
| 2024-02-28 | 28.07 | $28.54 | 578939 |
| 2024-02-27 | 27.97 | $28.90 | 683600 |
| 2024-02-26 | 27.83 | $28.85 | 534114 |
| 2024-02-23 | 27.69 | $28.78 | 606048 |
| 2024-02-22 | 27.56 | $29.13 | 786800 |
| 2024-02-21 | 27.38 | $29.06 | 1.2M |
| 2024-02-20 | 27.20 | $28.82 | 1.4M |
| 2024-02-16 | 27.04 | $28.64 | 1.7M |
| 2024-02-15 | 26.90 | $27.70 | 938010 |
| 2024-02-14 | 26.83 | $26.78 | 758512 |
| 2024-02-13 | 26.86 | $26.53 | 1.1M |
| 2024-02-12 | 26.90 | $27.17 | 604546 |
| 2024-02-09 | 26.89 | $26.96 | 625613 |
| 2024-02-08 | 26.90 | $26.51 | 644134 |
| 2024-02-07 | 26.96 | $26.04 | 660500 |
| 2024-02-06 | 27.07 | $26.27 | 1.0M |
| 2024-02-05 | 27.16 | $25.83 | 1.3M |
| 2024-02-02 | 27.30 | $26.18 | 1.2M |
| 2024-02-01 | 27.41 | $27.15 | 1.1M |
| 2024-01-31 | 27.43 | $26.90 | 688031 |
| 2024-01-30 | 27.47 | $27.50 | 541500 |
| 2024-01-29 | 27.46 | $27.90 | 534500 |
| 2024-01-26 | 27.42 | $27.96 | 497933 |
| 2024-01-25 | 27.37 | $27.93 | 482354 |
| 2024-01-24 | 27.32 | $27.69 | 639331 |
| 2024-01-23 | 27.29 | $27.87 | 1.1M |
| 2024-01-22 | 27.26 | $27.54 | 1.0M |
| 2024-01-19 | 27.25 | $27.00 | 513600 |
| 2024-01-18 | 27.30 | $26.84 | 628000 |
| 2024-01-17 | 27.38 | $26.85 | 1.0M |
| 2024-01-16 | 27.45 | $26.92 | 701426 |
| 2024-01-12 | 27.52 | $27.18 | 776313 |
| 2024-01-11 | 27.57 | $27.11 | 687538 |
| 2024-01-10 | 27.62 | $27.36 | 535611 |
| 2024-01-09 | 27.64 | $27.35 | 611239 |
| 2024-01-08 | 27.67 | $27.63 | 627900 |
| 2024-01-05 | 27.66 | $26.96 | 489700 |
| 2024-01-04 | 27.71 | $27.07 | 588900 |
| 2024-01-03 | 27.75 | $27.33 | 599600 |
| 2024-01-02 | 27.76 | $27.91 | 824800 |
| 2023-12-29 | 27.71 | $27.72 | 610700 |
| 2023-12-28 | 27.67 | $28.10 | 456931 |
| 2023-12-27 | 27.57 | $28.00 | 554127 |
| 2023-12-26 | 27.47 | $28.03 | 959300 |
| 2023-12-22 | 27.35 | $28.04 | 737227 |
| 2023-12-21 | 27.22 | $28.28 | 672200 |
| 2023-12-20 | 27.05 | $28.03 | 893313 |
| 2023-12-19 | 26.89 | $28.30 | 1.2M |
| 2023-12-18 | 26.69 | $27.90 | 3.1M |
| 2023-12-15 | 26.52 | $27.35 | 2.7M |
| 2023-12-14 | 26.39 | $27.70 | 2.0M |
| 2023-12-13 | 26.21 | $27.14 | 1.4M |
| 2023-12-12 | 26.08 | $26.72 | 626300 |
| 2023-12-11 | 25.98 | $26.85 | 901094 |
| 2023-12-08 | 25.86 | $26.60 | 646807 |
| 2023-12-07 | 25.75 | $26.64 | 961835 |
| 2023-12-06 | 25.62 | $26.62 | 1.1M |
| 2023-12-05 | 25.49 | $26.72 | 682200 |
| 2023-12-04 | 25.33 | $26.87 | 1.2M |
| 2023-12-01 | 25.14 | $25.98 | 951200 |
| 2023-11-30 | 25.03 | $24.96 | 945300 |
| 2023-11-29 | 25.01 | $24.82 | 859142 |
| 2023-11-28 | 24.98 | $24.96 | 2.6M |
| 2023-11-27 | 24.93 | $25.40 | 730000 |
| 2023-11-24 | 24.82 | $25.35 | 305119 |
| 2023-11-22 | 24.70 | $25.18 | 590228 |
| 2023-11-21 | 24.58 | $24.89 | 862300 |
| 2023-11-20 | 24.48 | $25.34 | 787200 |
| 2023-11-17 | 24.33 | $25.58 | 664400 |
| 2023-11-16 | 24.14 | $25.24 | 640600 |
| 2023-11-15 | 23.98 | $25.54 | 1.0M |
| 2023-11-14 | 23.78 | $25.48 | 1.3M |
| 2023-11-13 | 23.57 | $24.33 | 672731 |
| 2023-11-10 | 23.48 | $24.59 | 1.1M |
| 2023-11-09 | 23.35 | $24.03 | 775935 |
| 2023-11-08 | 23.27 | $24.52 | 1.1M |
| 2023-11-07 | 23.13 | $24.62 | 1.8M |
| 2023-11-06 | 22.98 | $23.57 | 1.0M |
| 2023-11-03 | 22.93 | $23.92 | 736145 |
| 2023-11-02 | 22.84 | $23.43 | 694622 |
| 2023-11-01 | 22.79 | $23.09 | 1.2M |
| 2023-10-31 | 22.76 | $22.55 | 1.1M |
| 2023-10-30 | 22.79 | $21.50 | 739700 |
| 2023-10-27 | 22.92 | $21.69 | 1.2M |
| 2023-10-26 | 23.03 | $22.60 | 828000 |
| 2023-10-25 | 23.06 | $22.34 | 809100 |
| 2023-10-24 | 23.12 | $23.05 | 421500 |
| 2023-10-23 | 23.11 | $22.96 | 494600 |
| 2023-10-20 | 23.10 | $23.27 | 513133 |
| 2023-10-19 | 23.06 | $23.54 | 991714 |
| 2023-10-18 | 22.99 | $23.71 | 604779 |
| 2023-10-17 | 22.90 | $23.85 | 702300 |
| 2023-10-16 | 22.79 | $23.40 | 439800 |
| 2023-10-13 | 22.73 | $23.03 | 703800 |
| 2023-10-12 | 22.70 | $23.11 | 510600 |
| 2023-10-11 | 22.66 | $23.11 | 1.0M |
| 2023-10-10 | 22.63 | $23.07 | 658200 |
| 2023-10-09 | 22.60 | $22.95 | 619100 |
| 2023-10-06 | 22.58 | $22.48 | 452828 |
| 2023-10-05 | 22.61 | $22.40 | 498241 |
| 2023-10-04 | 22.66 | $22.41 | 744100 |
| 2023-10-03 | 22.71 | $21.92 | 540200 |
| 2023-10-02 | 22.81 | $22.34 | 664900 |
| 2023-09-29 | 22.87 | $22.60 | 925547 |
| 2023-09-28 | 22.91 | $22.98 | 935604 |
| 2023-09-27 | 22.92 | $22.54 | 773200 |
| 2023-09-26 | 22.97 | $22.38 | 702100 |
| 2023-09-25 | 23.04 | $22.62 | 417300 |
| 2023-09-22 | 23.09 | $22.55 | 472000 |
| 2023-09-21 | 23.14 | $22.49 | 565830 |
| 2023-09-20 | 23.20 | $22.87 | 415311 |
| 2023-09-19 | 23.23 | $23.16 | 662005 |
| 2023-09-18 | 23.23 | $23.18 | 559900 |
| 2023-09-15 | 23.22 | $23.55 | 2.2M |
| 2023-09-14 | 23.18 | $23.72 | 726200 |
| 2023-09-13 | 23.13 | $22.92 | 657200 |
| 2023-09-12 | 23.16 | $22.99 | 524133 |
| 2023-09-11 | 23.20 | $23.24 | 460709 |
| 2023-09-08 | 23.21 | $23.37 | 542610 |
| 2023-09-07 | 23.22 | $23.71 | 815820 |
| 2023-09-06 | 23.21 | $23.23 | 544724 |
| 2023-09-05 | 23.25 | $22.71 | 801523 |
| 2023-09-01 | 23.35 | $23.10 | 846629 |
| 2023-08-31 | 23.41 | $23.25 | 1.0M |
| 2023-08-30 | 23.47 | $23.30 | 633300 |
| 2023-08-29 | 23.52 | $23.48 | 809300 |
| 2023-08-28 | 23.55 | $23.04 | 633816 |
| 2023-08-25 | 23.63 | $22.51 | 1.0M |
| 2023-08-24 | 23.76 | $22.39 | 1.1M |
| 2023-08-23 | 23.91 | $23.00 | 663200 |
| 2023-08-22 | 24.00 | $22.86 | 501108 |
| 2023-08-21 | 24.11 | $23.11 | 780800 |
| 2023-08-18 | 24.19 | $23.57 | 985921 |
| 2023-08-17 | 24.24 | $23.62 | 584906 |
| 2023-08-16 | 24.27 | $23.82 | 880967 |
| 2023-08-15 | 24.29 | $24.57 | 488100 |
| 2023-08-14 | 24.24 | $24.93 | 576928 |
| 2023-08-11 | 24.14 | $24.81 | 417000 |
| 2023-08-10 | 24.04 | $24.80 | 589021 |
| 2023-08-09 | 23.94 | $24.86 | 593029 |
| 2023-08-08 | 23.82 | $25.01 | 973842 |
| 2023-08-07 | 23.68 | $25.01 | 1.1M |
| 2023-08-04 | 23.53 | $24.25 | 1.2M |
| 2023-08-03 | 23.43 | $23.61 | 1.4M |
| 2023-08-02 | 23.39 | $23.38 | 603300 |
| 2023-08-01 | 23.37 | $23.48 | 513000 |
| 2023-07-31 | 23.33 | $23.41 | 641700 |
| 2023-07-28 | 23.29 | $23.32 | 564026 |
| 2023-07-27 | 23.25 | $23.22 | 564126 |
| 2023-07-26 | 23.21 | $23.45 | 531038 |
| 2023-07-25 | 23.14 | $23.38 | 941600 |
| 2023-07-24 | 23.07 | $23.86 | 538200 |
| 2023-07-21 | 22.93 | $23.57 | 656234 |
| 2023-07-20 | 22.81 | $23.75 | 480961 |
| 2023-07-19 | 22.67 | $23.78 | 622368 |
| 2023-07-18 | 22.50 | $23.72 | 1.1M |
| 2023-07-17 | 22.34 | $23.15 | 742743 |
| 2023-07-14 | 22.21 | $23.02 | 479733 |
| 2023-07-13 | 22.10 | $23.00 | 861700 |
| 2023-07-12 | 21.98 | $23.16 | 1.1M |
| 2023-07-11 | 21.84 | $23.02 | 1.1M |
| 2023-07-10 | 21.70 | $22.40 | 793019 |
| 2023-07-07 | 21.63 | $21.85 | 500300 |
| 2023-07-06 | 21.60 | $21.89 | 634329 |
| 2023-07-05 | 21.57 | $21.90 | 909843 |
| 2023-07-03 | 21.54 | $22.13 | 348520 |
| 2023-06-30 | 21.48 | $22.07 | 735465 |
| 2023-06-29 | 21.41 | $22.03 | 1.0M |
| 2023-06-28 | 21.34 | $21.49 | 847500 |
| 2023-06-27 | 21.32 | $21.49 | 552121 |
| 2023-06-26 | 21.29 | $20.91 | 851105 |
| 2023-06-23 | 21.31 | $20.48 | 2.7M |
| 2023-06-22 | 21.37 | $21.02 | 728063 |
| 2023-06-21 | 21.38 | $21.29 | 501163 |
| 2023-06-20 | 21.35 | $21.36 | 577600 |
| 2023-06-16 | 21.30 | $21.51 | 1.8M |
| 2023-06-15 | 21.23 | $21.48 | 777200 |
| 2023-06-14 | 21.16 | $21.53 | 1.1M |
| 2023-06-13 | 21.07 | $21.75 | 819247 |
| 2023-06-12 | 20.95 | $21.77 | 734206 |
| 2023-06-09 | 20.81 | $21.96 | 613300 |
| 2023-06-08 | 20.65 | $21.90 | 588400 |
| 2023-06-07 | 20.47 | $22.22 | 1.1M |
| 2023-06-06 | 20.25 | $21.45 | 738924 |
| 2023-06-05 | 20.09 | $20.87 | 578053 |
| 2023-06-02 | 19.98 | $20.98 | 790600 |
| 2023-06-01 | 19.85 | $20.41 | 783802 |
| 2023-05-31 | 19.77 | $20.37 | 1.3M |
| 2023-05-30 | 19.68 | $20.24 | 585724 |
| 2023-05-26 | 19.60 | $20.21 | 808846 |
| 2023-05-25 | 19.53 | $19.94 | 948804 |
| 2023-05-24 | 19.47 | $19.80 | 743000 |
| 2023-05-23 | 19.41 | $19.98 | 1.2M |
| 2023-05-22 | 19.34 | $19.79 | 523100 |
| 2023-05-19 | 19.27 | $19.55 | 645100 |
| 2023-05-18 | 19.23 | $19.65 | 838314 |
| 2023-05-17 | 19.17 | $19.97 | 1.5M |
| 2023-05-16 | 19.08 | $19.16 | 2.3M |
| 2023-05-15 | 19.07 | $19.38 | 854200 |
| 2023-05-12 | 19.03 | $19.04 | 514700 |
| 2023-05-11 | 19.03 | $19.03 | 606600 |
| 2023-05-10 | 19.03 | $19.19 | 462520 |
| 2023-05-09 | 19.02 | $19.09 | 988604 |
| 2023-05-08 | 19.02 | $19.07 | 483042 |
| 2023-05-05 | 19.02 | $19.30 | 861835 |
| 2023-05-04 | 19.00 | $18.86 | 650013 |
| 2023-05-03 | 19.03 | $18.71 | 2.1M |
| 2023-05-02 | 19.07 | $19.27 | 1.2M |
| 2023-05-01 | 19.06 | $19.73 | 1.4M |
| 2023-04-28 | 19.01 | $19.61 | 3.1M |
| 2023-04-27 | 18.96 | $18.34 | 1.2M |
| 2023-04-26 | 19.04 | $18.24 | 882737 |
| 2023-04-25 | 19.13 | $18.44 | 780707 |
| 2023-04-24 | 19.21 | $18.64 | 906638 |
| 2023-04-21 | 19.26 | $18.92 | 733442 |
| 2023-04-20 | 19.29 | $19.04 | 789424 |
| 2023-04-19 | 19.30 | $19.13 | 885207 |
| 2023-04-18 | 19.31 | $19.27 | 1.1M |
| 2023-04-17 | 19.29 | $19.49 | 857400 |
| 2023-04-14 | 19.25 | $19.25 | 943900 |
| 2023-04-13 | 19.23 | $19.25 | 1.4M |
| 2023-04-12 | 19.20 | $19.50 | 1.9M |
| 2023-04-11 | 19.14 | $19.48 | 2.7M |
| 2023-04-10 | 19.07 | $19.46 | 1.1M |
| 2023-04-06 | 19.00 | $19.37 | 915630 |
| 2023-04-05 | 18.92 | $19.22 | 476200 |
| 2023-04-04 | 18.86 | $19.50 | 753735 |
| 2023-04-03 | 18.77 | $19.65 | 705800 |
| 2023-03-31 | 18.66 | $19.63 | 1.4M |
| 2023-03-30 | 18.55 | $18.75 | 1.6M |
| 2023-03-29 | 18.53 | $19.07 | 896124 |
| 2023-03-28 | 18.47 | $18.96 | 849200 |
| 2023-03-27 | 18.42 | $18.92 | 1.1M |
| 2023-03-24 | 18.37 | $18.74 | 686244 |
| 2023-03-23 | 18.34 | $18.45 | 983052 |
| 2023-03-22 | 18.35 | $18.47 | 1.1M |
| 2023-03-21 | 18.35 | $19.01 | 1.3M |
| 2023-03-20 | 18.29 | $18.19 | 1.6M |
| 2023-03-17 | 18.31 | $18.07 | 3.0M |
| 2023-03-16 | 18.34 | $18.36 | 1.7M |
| 2023-03-15 | 18.35 | $18.14 | 1.6M |
| 2023-03-14 | 18.39 | $17.95 | 820300 |
| 2023-03-13 | 18.44 | $17.53 | 1.1M |
| 2023-03-10 | 18.54 | $17.64 | 1.1M |
| 2023-03-09 | 18.63 | $18.19 | 857100 |
| 2023-03-08 | 18.67 | $18.60 | 649146 |
| 2023-03-07 | 18.68 | $18.49 | 631100 |
| 2023-03-06 | 18.69 | $18.74 | 940545 |
| 2023-03-03 | 18.69 | $18.93 | 416920 |
| 2023-03-02 | 18.68 | $18.96 | 639040 |
| 2023-03-01 | 18.66 | $18.74 | 1.0M |
| 2023-02-28 | 18.67 | $18.89 | 1.6M |
| 2023-02-27 | 18.66 | $18.88 | 1.3M |
| 2023-02-24 | 18.65 | $18.68 | 845900 |
| 2023-02-23 | 18.67 | $18.79 | 1.5M |
| 2023-02-22 | 18.67 | $18.49 | 1.8M |
| 2023-02-21 | 18.70 | $17.75 | 997801 |
| 2023-02-17 | 18.81 | $18.43 | 711300 |
| 2023-02-16 | 18.85 | $18.52 | 732000 |
| 2023-02-15 | 18.88 | $18.72 | 722232 |
| 2023-02-14 | 18.88 | $18.79 | 871440 |
| 2023-02-13 | 18.88 | $18.78 | 770300 |
| 2023-02-10 | 18.88 | $18.49 | 822048 |
| 2023-02-09 | 18.90 | $18.41 | 873600 |
| 2023-02-08 | 18.94 | $18.37 | 1.0M |
| 2023-02-07 | 18.97 | $18.80 | 1.1M |
| 2023-02-06 | 18.96 | $19.33 | 441900 |
| 2023-02-03 | 18.89 | $19.49 | 702639 |
| 2023-02-02 | 18.80 | $20.05 | 1.1M |
| 2023-02-01 | 18.64 | $19.48 | 707738 |
| 2023-01-31 | 18.53 | $19.11 | 832145 |
| 2023-01-30 | 18.45 | $18.56 | 701400 |
| 2023-01-27 | 18.42 | $19.26 | 683330 |
| 2023-01-26 | 18.32 | $18.97 | 582426 |
| 2023-01-25 | 18.24 | $18.76 | 570341 |
| 2023-01-24 | 18.18 | $18.55 | 851000 |
| 2023-01-23 | 18.13 | $18.28 | 1.9M |
| 2023-01-20 | 18.11 | $18.33 | 1.1M |
| 2023-01-19 | 18.08 | $17.87 | 585164 |
| 2023-01-18 | 18.10 | $18.11 | 599400 |
| 2023-01-17 | 18.10 | $18.40 | 596700 |
| 2023-01-13 | 18.07 | $18.47 | 1.3M |
| 2023-01-12 | 18.03 | $18.58 | 552893 |
| 2023-01-11 | 17.99 | $18.31 | 392539 |
| 2023-01-10 | 17.98 | $17.71 | 697500 |
| 2023-01-09 | 18.02 | $17.80 | 473670 |
| 2023-01-06 | 18.07 | $18.02 | 465100 |
| 2023-01-05 | 18.09 | $17.77 | 409841 |
| 2023-01-04 | 18.15 | $18.17 | 418611 |
| 2023-01-03 | 18.17 | $17.71 | 629725 |
| 2022-12-30 | 18.25 | $17.94 | 560200 |
| 2022-12-29 | 18.30 | $18.02 | 554220 |
| 2022-12-28 | 18.36 | $17.59 | 347100 |
| 2022-12-27 | 18.47 | $18.09 | 288341 |
| 2022-12-23 | 18.54 | $18.15 | 338910 |
| 2022-12-22 | 18.61 | $17.96 | 353223 |
| 2022-12-21 | 18.70 | $18.25 | 398928 |
| 2022-12-20 | 18.77 | $18.04 | 414648 |
| 2022-12-19 | 18.87 | $18.12 | 584346 |
| 2022-12-16 | 18.97 | $18.16 | 4.0M |
| 2022-12-15 | 19.07 | $18.97 | 1.2M |
| 2022-12-14 | 19.09 | $18.95 | 1.1M |
| 2022-12-13 | 19.12 | $19.04 | 729200 |
| 2022-12-12 | 19.14 | $18.60 | 437241 |
| 2022-12-09 | 19.20 | $18.58 | 499600 |
| 2022-12-08 | 19.27 | $18.96 | 658900 |
| 2022-12-07 | 19.30 | $18.99 | 464904 |
| 2022-12-06 | 19.33 | $18.90 | 512673 |
| 2022-12-05 | 19.36 | $18.91 | 488559 |
| 2022-12-02 | 19.39 | $19.59 | 522106 |
| 2022-12-01 | 19.36 | $19.49 | 1.3M |
| 2022-11-30 | 19.32 | $19.45 | 946741 |
| 2022-11-29 | 19.29 | $19.48 | 1.2M |
| 2022-11-28 | 19.25 | $19.37 | 698200 |
| 2022-11-25 | 19.21 | $19.52 | 151300 |
| 2022-11-23 | 19.14 | $19.41 | 310900 |
| 2022-11-22 | 19.08 | $19.44 | 270234 |
| 2022-11-21 | 19.01 | $19.31 | 297500 |
| 2022-11-18 | 18.94 | $19.49 | 383529 |
| 2022-11-17 | 18.84 | $19.51 | 442209 |
| 2022-11-16 | 18.72 | $19.23 | 729500 |
| 2022-11-15 | 18.62 | $19.47 | 425915 |
| 2022-11-14 | 18.48 | $19.15 | 563300 |
| 2022-11-11 | 18.36 | $19.31 | 456237 |
| 2022-11-10 | 18.21 | $19.42 | 878732 |
| 2022-11-09 | 18.03 | $18.03 | 618800 |
| 2022-11-08 | 17.97 | $18.78 | 501200 |
| 2022-11-07 | 17.83 | $18.92 | 606937 |
| 2022-11-04 | 17.65 | $18.71 | 898323 |
| 2022-11-03 | 17.47 | $18.84 | 1.5M |
| 2022-11-02 | 17.26 | $17.94 | 1.1M |
| 2022-11-01 | 17.13 | $18.53 | 847800 |
| 2022-10-31 | 16.91 | $18.01 | 808114 |
| 2022-10-28 | 16.74 | $17.90 | 839128 |
| 2022-10-27 | 16.55 | $17.50 | 760600 |
| 2022-10-26 | 16.38 | $17.70 | 825757 |
| 2022-10-25 | 16.17 | $17.56 | 685073 |
| 2022-10-24 | 15.96 | $17.27 | 649806 |
| 2022-10-21 | 15.76 | $17.13 | 1.6M |
| 2022-10-20 | 15.56 | $16.37 | 653900 |
| 2022-10-19 | 15.42 | $16.49 | 643600 |
| 2022-10-18 | 15.26 | $16.71 | 607300 |
| 2022-10-17 | 15.08 | $16.43 | 670749 |
| 2022-10-14 | 14.91 | $16.26 | 867800 |
| 2022-10-13 | 14.76 | $16.04 | 953348 |
| 2022-10-12 | 14.62 | $15.44 | 800032 |
| 2022-10-11 | 14.54 | $15.47 | 1.2M |
| 2022-10-10 | 14.46 | $14.73 | 481900 |
| 2022-10-07 | 14.45 | $14.69 | 575100 |
| 2022-10-06 | 14.44 | $14.89 | 598313 |
| 2022-10-05 | 14.43 | $14.81 | 377440 |
| 2022-10-04 | 14.42 | $15.04 | 917314 |
| 2022-10-03 | 14.39 | $14.02 | 728701 |
| 2022-09-30 | 14.46 | $13.68 | 1.1M |
| 2022-09-29 | 14.58 | $13.59 | 723200 |
| 2022-09-28 | 14.71 | $14.32 | 787500 |
| 2022-09-27 | 14.78 | $13.70 | 1.3M |
| 2022-09-26 | 14.92 | $13.62 | 1.0M |
| 2022-09-23 | 15.08 | $14.11 | 795200 |
| 2022-09-22 | 15.20 | $14.23 | 868700 |
| 2022-09-21 | 15.32 | $15.02 | 827000 |
| 2022-09-20 | 15.37 | $15.16 | 1.0M |
| 2022-09-19 | 15.41 | $15.37 | 789100 |
| 2022-09-16 | 15.44 | $15.20 | 1.5M |
| 2022-09-15 | 15.50 | $14.85 | 999411 |
| 2022-09-14 | 15.60 | $15.06 | 486835 |
| 2022-09-13 | 15.70 | $15.13 | 793600 |
| 2022-09-12 | 15.80 | $15.90 | 338230 |
| 2022-09-09 | 15.83 | $15.75 | 347432 |
| 2022-09-08 | 15.89 | $15.49 | 743600 |
| 2022-09-07 | 15.98 | $15.37 | 482332 |
| 2022-09-06 | 16.09 | $15.09 | 440602 |
| 2022-09-02 | 16.22 | $15.26 | 796520 |
| 2022-09-01 | 16.34 | $15.72 | 1.9M |
| 2022-08-31 | 16.42 | $15.42 | 576800 |
| 2022-08-30 | 16.53 | $15.59 | 406133 |
| 2022-08-29 | 16.63 | $15.72 | 320605 |
| 2022-08-26 | 16.71 | $15.97 | 315500 |
| 2022-08-25 | 16.78 | $16.39 | 406900 |
| 2022-08-24 | 16.80 | $16.23 | 420422 |
| 2022-08-23 | 16.83 | $16.33 | 663606 |
| 2022-08-22 | 16.85 | $16.38 | 585105 |
| 2022-08-19 | 16.86 | $16.99 | 732623 |
| 2022-08-18 | 16.81 | $17.35 | 871422 |
| 2022-08-17 | 16.72 | $17.27 | 1.3M |
| 2022-08-16 | 16.62 | $17.97 | 818709 |
| 2022-08-15 | 16.45 | $17.60 | 553500 |
| 2022-08-12 | 16.30 | $17.82 | 967019 |
| 2022-08-11 | 16.12 | $17.20 | 535524 |
| 2022-08-10 | 15.98 | $16.74 | 721100 |
| 2022-08-09 | 15.87 | $16.21 | 891100 |
| 2022-08-08 | 15.81 | $16.11 | 612362 |
| 2022-08-05 | 15.75 | $15.96 | 424521 |
| 2022-08-04 | 15.70 | $15.85 | 362756 |
| 2022-08-03 | 15.66 | $15.97 | 495200 |
| 2022-08-02 | 15.60 | $15.72 | 417291 |
| 2022-08-01 | 15.56 | $16.26 | 432800 |
| 2022-07-29 | 15.45 | $16.27 | 605400 |
| 2022-07-28 | 15.34 | $15.94 | 438700 |
| 2022-07-27 | 15.25 | $15.78 | 514900 |
| 2022-07-26 | 15.17 | $15.47 | 527620 |
| 2022-07-25 | 15.12 | $15.70 | 546300 |
| 2022-07-22 | 15.04 | $15.61 | 635500 |
| 2022-07-21 | 14.96 | $15.87 | 777753 |
| 2022-07-20 | 14.85 | $15.65 | 515534 |
| 2022-07-19 | 14.75 | $15.57 | 640925 |
| 2022-07-18 | 14.66 | $14.82 | 521200 |
| 2022-07-15 | 14.63 | $14.80 | 611200 |
| 2022-07-14 | 14.60 | $14.55 | 438500 |
| 2022-07-13 | 14.60 | $14.66 | 511400 |
| 2022-07-12 | 14.58 | $14.77 | 565800 |
| 2022-07-11 | 14.56 | $14.62 | 348219 |
| 2022-07-08 | 14.57 | $14.81 | 339820 |
| 2022-07-07 | 14.56 | $15.02 | 566246 |
| 2022-07-06 | 14.55 | $14.69 | 708500 |
| 2022-07-05 | 14.57 | $14.66 | 866700 |
| 2022-07-01 | 14.61 | $14.46 | 476300 |
| 2022-06-30 | 14.69 | $14.22 | 815306 |
| 2022-06-29 | 14.80 | $14.35 | 597900 |
| 2022-06-28 | 14.91 | $14.48 | 869900 |
| 2022-06-27 | 15.03 | $14.75 | 602800 |
| 2022-06-24 | 15.13 | $14.85 | 2.8M |
| 2022-06-23 | 15.23 | $14.28 | 786700 |
| 2022-06-22 | 15.40 | $14.05 | 727724 |
| 2022-06-21 | 15.59 | $14.07 | 814200 |
| 2022-06-17 | 15.80 | $14.28 | 1.6M |
| 2022-06-16 | 16.00 | $13.94 | 1.7M |
| 2022-06-15 | 16.25 | $14.77 | 798231 |
| 2022-06-14 | 16.44 | $14.55 | 1.4M |
| 2022-06-13 | 16.67 | $14.78 | 1.4M |
| 2022-06-10 | 16.89 | $15.85 | 1.0M |
| 2022-06-09 | 17.02 | $16.08 | 794351 |
| 2022-06-08 | 17.13 | $17.02 | 487000 |
| 2022-06-07 | 17.16 | $17.23 | 622700 |
| 2022-06-06 | 17.17 | $16.80 | 485000 |
| 2022-06-03 | 17.23 | $16.89 | 365100 |
| 2022-06-02 | 17.27 | $17.28 | 503431 |
| 2022-06-01 | 17.28 | $17.17 | 844646 |
| 2022-05-31 | 17.30 | $17.51 | 786341 |
| 2022-05-27 | 17.27 | $17.77 | 612054 |
| 2022-05-26 | 17.21 | $17.31 | 738039 |
| 2022-05-25 | 17.20 | $16.76 | 758200 |
| 2022-05-24 | 17.23 | $16.31 | 798200 |
| 2022-05-23 | 17.31 | $16.10 | 732900 |
| 2022-05-20 | 17.42 | $16.11 | 2.0M |
| 2022-05-19 | 17.54 | $16.79 | 2.5M |
| 2022-05-18 | 17.59 | $18.33 | 3.3M |
| 2022-05-17 | 17.49 | $19.31 | 2.1M |
| 2022-05-16 | 17.29 | $17.98 | 1.9M |
| 2022-05-13 | 17.22 | $17.76 | 980238 |
| 2022-05-12 | 17.16 | $17.41 | 1.6M |
| 2022-05-11 | 17.15 | $17.42 | 2.8M |
| 2022-05-10 | 17.13 | $18.08 | 2.0M |
| 2022-05-09 | 17.04 | $17.78 | 3.3M |
| 2022-05-06 | 16.98 | $17.14 | 3.4M |
| 2022-05-05 | 16.98 | $17.30 | 3.3M |
| 2022-05-04 | 16.96 | $17.21 | 1.5M |
| 2022-05-03 | 16.95 | $16.08 | 559424 |
| 2022-05-02 | 17.06 | $15.79 | 750300 |
| 2022-04-29 | 17.19 | $16.13 | 865400 |
| 2022-04-28 | 17.30 | $16.97 | 741729 |
| 2022-04-27 | 17.34 | $16.67 | 912325 |
| 2022-04-26 | 17.41 | $17.28 | 1.2M |
| 2022-04-25 | 17.42 | $17.42 | 961034 |
| 2022-04-22 | 17.41 | $17.19 | 791645 |
| 2022-04-21 | 17.42 | $17.59 | 861135 |
| 2022-04-20 | 17.40 | $17.74 | 790600 |
| 2022-04-19 | 17.35 | $17.70 | 608000 |
| 2022-04-18 | 17.30 | $17.25 | 604525 |
| 2022-04-14 | 17.30 | $17.43 | 916200 |
| 2022-04-13 | 17.27 | $18.26 | 2.0M |
| 2022-04-12 | 17.16 | $17.62 | 1.5M |
| 2022-04-11 | 17.11 | $17.11 | 760300 |
| 2022-04-08 | 17.10 | $17.05 | 1.2M |
| 2022-04-07 | 17.09 | $16.87 | 1.4M |
| 2022-04-06 | 17.11 | $16.79 | 1.3M |
| 2022-04-05 | 17.13 | $16.98 | 966900 |
| 2022-04-04 | 17.14 | $17.31 | 638600 |
| 2022-04-01 | 17.11 | $17.48 | 836330 |
| 2022-03-31 | 17.06 | $17.19 | 425304 |
| 2022-03-30 | 17.04 | $17.48 | 386800 |
| 2022-03-29 | 16.99 | $17.99 | 1.1M |
| 2022-03-28 | 16.88 | $17.10 | 671945 |
| 2022-03-25 | 16.85 | $17.03 | 387621 |
| 2022-03-24 | 16.83 | $16.85 | 440848 |
| 2022-03-23 | 16.83 | $16.71 | 489135 |
| 2022-03-22 | 16.83 | $16.98 | 922700 |
| 2022-03-21 | 16.81 | $16.64 | 503934 |
| 2022-03-18 | 16.82 | $17.00 | 2.1M |
| 2022-03-17 | 16.80 | $16.86 | 492642 |
| 2022-03-16 | 16.80 | $16.86 | 757600 |
| 2022-03-15 | 16.79 | $16.69 | 739044 |
| 2022-03-14 | 16.80 | $16.33 | 945754 |
| 2022-03-11 | 16.84 | $17.12 | 803600 |
| 2022-03-10 | 16.81 | $16.93 | 1.3M |
| 2022-03-09 | 16.80 | $17.07 | 1.1M |
| 2022-03-08 | 16.77 | $16.95 | 2.2M |
| 2022-03-07 | 16.75 | $16.77 | 2.2M |
| 2022-03-04 | 16.74 | $17.00 | 1.4M |
| 2022-03-03 | 16.71 | $17.01 | 424408 |
| 2022-03-02 | 16.67 | $16.88 | 1.3M |
| 2022-03-01 | 16.65 | $16.04 | 1.2M |
| 2022-02-28 | 16.71 | $16.68 | 1.1M |
| 2022-02-25 | 16.72 | $17.09 | 728461 |
| 2022-02-24 | 16.68 | $16.66 | 900519 |
| 2022-02-23 | 16.68 | $16.12 | 948100 |
| 2022-02-22 | 16.74 | $16.62 | 1.2M |
| 2022-02-18 | 16.76 | $16.58 | 2.5M |
| 2022-02-17 | 16.80 | $17.08 | 1.4M |
| 2022-02-16 | 16.78 | $17.29 | 607300 |
| 2022-02-15 | 16.76 | $16.80 | 716129 |
| 2022-02-14 | 16.79 | $16.41 | 854871 |
| 2022-02-11 | 16.87 | $16.90 | 959500 |
| 2022-02-10 | 16.92 | $17.06 | 1.3M |
| 2022-02-09 | 16.96 | $16.73 | 717600 |
| 2022-02-08 | 17.05 | $16.48 | 591319 |
| 2022-02-07 | 17.18 | $16.53 | 801521 |
| 2022-02-04 | 17.32 | $15.86 | 2.3M |
| 2022-02-03 | 17.54 | $16.57 | 469900 |
| 2022-02-02 | 17.71 | $16.63 | 773731 |
| 2022-02-01 | 17.88 | $16.89 | 805743 |
| 2022-01-31 | 18.05 | $17.01 | 1.2M |
| 2022-01-28 | 18.21 | $16.63 | 1.0M |
| 2022-01-27 | 18.42 | $16.40 | 1.6M |
| 2022-01-26 | 18.66 | $17.55 | 643026 |
| 2022-01-25 | 18.81 | $17.78 | 776737 |
| 2022-01-24 | 18.94 | $17.58 | 1.7M |
| 2022-01-21 | 19.10 | $17.98 | 1.3M |
| 2022-01-20 | 19.23 | $18.08 | 614600 |
| 2022-01-19 | 19.35 | $18.30 | 790637 |
| 2022-01-18 | 19.45 | $18.82 | 710405 |
| 2022-01-14 | 19.50 | $19.44 | 680300 |
| 2022-01-13 | 19.49 | $19.65 | 476291 |
| 2022-01-12 | 19.46 | $19.41 | 697600 |
| 2022-01-11 | 19.45 | $19.91 | 576800 |
| 2022-01-10 | 19.38 | $19.72 | 790804 |
| 2022-01-07 | 19.34 | $19.71 | 697611 |
| 2022-01-06 | 19.30 | $19.71 | 555900 |
| 2022-01-05 | 19.26 | $19.56 | 1.3M |
| 2022-01-04 | 19.24 | $19.57 | 728709 |
| 2022-01-03 | 19.23 | $18.97 | 1.0M |
| 2021-12-31 | 19.28 | $19.28 | 690127 |
| 2021-12-30 | 19.30 | $19.35 | 876900 |
| 2021-12-29 | 19.32 | $19.51 | 654129 |
| 2021-12-28 | 19.33 | $19.38 | 677308 |
| 2021-12-27 | 19.35 | $19.34 | 420802 |
| 2021-12-23 | 19.38 | $19.23 | 438003 |
| 2021-12-22 | 19.43 | $19.43 | 669300 |
| 2021-12-21 | 19.47 | $19.10 | 597800 |
| 2021-12-20 | 19.56 | $18.35 | 856900 |
| 2021-12-17 | 19.72 | $18.49 | 3.8M |
| 2021-12-16 | 19.89 | $18.71 | 578000 |
| 2021-12-15 | 20.05 | $19.29 | 1.0M |
| 2021-12-14 | 20.16 | $18.98 | 855400 |
| 2021-12-13 | 20.31 | $19.18 | 1.1M |
| 2021-12-10 | 20.44 | $19.70 | 605343 |
| 2021-12-09 | 20.53 | $20.00 | 511100 |
| 2021-12-08 | 20.59 | $20.95 | 383810 |
| 2021-12-07 | 20.55 | $20.80 | 391400 |
| 2021-12-06 | 20.52 | $20.70 | 913200 |
| 2021-12-03 | 20.51 | $19.84 | 558600 |
| 2021-12-02 | 20.58 | $20.49 | 850511 |
| 2021-12-01 | 20.60 | $19.48 | 1.1M |
| 2021-11-30 | 20.72 | $19.81 | 1.5M |
| 2021-11-29 | 20.80 | $20.26 | 603237 |
| 2021-11-26 | 20.82 | $20.49 | 608100 |
| 2021-11-24 | 20.79 | $21.34 | 345200 |
| 2021-11-23 | 20.67 | $21.45 | 633719 |
| 2021-11-22 | 20.52 | $21.41 | 784546 |
| 2021-11-19 | 20.35 | $20.99 | 912300 |
| 2021-11-18 | 20.20 | $21.51 | 4.0M |
| 2021-11-17 | 19.99 | $20.80 | 722845 |
| 2021-11-16 | 19.83 | $20.84 | 657101 |
| 2021-11-15 | 19.65 | $20.58 | 550995 |
| 2021-11-12 | 19.48 | $20.10 | 603055 |
| 2021-11-11 | 19.34 | $20.26 | 763500 |
| 2021-11-10 | 19.17 | $19.56 | 795400 |
| 2021-11-09 | 19.05 | $20.18 | 583325 |
| 2021-11-08 | 18.85 | $20.52 | 984165 |
| 2021-11-05 | 18.61 | $21.35 | 1.4M |
| 2021-11-04 | 18.26 | $21.27 | 1.4M |
| 2021-11-03 | 17.90 | $21.34 | 2.7M |
| 2021-11-02 | 17.50 | $20.45 | 5.1M |
| 2021-11-01 | 17.17 | $17.73 | 1.3M |
| 2021-10-29 | 17.10 | $16.80 | 1.8M |
| 2021-10-28 | 17.12 | $16.90 | 636037 |
| 2021-10-27 | 17.12 | $16.99 | 656300 |
| 2021-10-26 | 17.12 | $17.19 | 641500 |
| 2021-10-25 | 17.09 | $17.41 | 784849 |
| 2021-10-22 | 17.04 | $17.51 | 509800 |
| 2021-10-21 | 16.99 | $17.54 | 714229 |
| 2021-10-20 | 16.93 | $18.12 | 1.1M |
| 2021-10-19 | 16.80 | $17.37 | 920800 |
| 2021-10-18 | 16.75 | $17.09 | 414744 |
| 2021-10-15 | 16.72 | $16.79 | 531500 |
| 2021-10-14 | 16.73 | $16.83 | 605749 |
| 2021-10-13 | 16.73 | $16.88 | 497709 |
| 2021-10-12 | 16.73 | $16.69 | 778400 |
| 2021-10-11 | 16.75 | $16.35 | 355200 |
| 2021-10-08 | 16.80 | $16.51 | 439408 |
| 2021-10-07 | 16.84 | $16.58 | 900544 |
| 2021-10-06 | 16.88 | $16.45 | 860135 |
| 2021-10-05 | 16.93 | $16.50 | 972265 |
| 2021-10-04 | 16.98 | $16.77 | 600835 |
| 2021-10-01 | 17.00 | $16.82 | 966100 |
| 2021-09-30 | 17.03 | $16.30 | 1.2M |
| 2021-09-29 | 17.10 | $17.18 | 344641 |
| 2021-09-28 | 17.09 | $16.98 | 654100 |
| 2021-09-27 | 17.10 | $17.20 | 660800 |
| 2021-09-24 | 17.08 | $17.05 | 714800 |
| 2021-09-23 | 17.07 | $17.44 | 531300 |
| 2021-09-22 | 17.02 | $17.19 | 586395 |
| 2021-09-21 | 17.00 | $16.84 | 556838 |
| 2021-09-20 | 17.01 | $16.61 | 1.2M |
| 2021-09-17 | 17.03 | $17.50 | 2.3M |
| 2021-09-16 | 16.97 | $17.24 | 485100 |
| 2021-09-15 | 16.93 | $17.37 | 713346 |
| 2021-09-14 | 16.87 | $16.82 | 1.0M |
| 2021-09-13 | 16.86 | $17.21 | 1.0M |
| 2021-09-10 | 16.82 | $16.58 | 485207 |
| 2021-09-09 | 16.84 | $16.95 | 523861 |
| 2021-09-08 | 16.83 | $16.92 | 488792 |
| 2021-09-07 | 16.83 | $17.11 | 612436 |
| 2021-09-03 | 16.81 | $17.42 | 705641 |
| 2021-09-02 | 16.76 | $17.29 | 1.9M |
| 2021-09-01 | 16.72 | $16.82 | 555837 |
| 2021-08-31 | 16.72 | $16.72 | 1.6M |
| 2021-08-30 | 16.73 | $16.58 | 594237 |
| 2021-08-27 | 16.76 | $16.77 | 899121 |
| 2021-08-26 | 16.78 | $16.23 | 691000 |
| 2021-08-25 | 16.85 | $16.67 | 431435 |
| 2021-08-24 | 16.88 | $16.72 | 490000 |
| 2021-08-23 | 16.92 | $16.69 | 722045 |
| 2021-08-20 | 16.96 | $16.71 | 1.0M |
| 2021-08-19 | 17.01 | $16.05 | 1.3M |
| 2021-08-18 | 17.12 | $16.29 | 610700 |
| 2021-08-17 | 17.23 | $16.32 | 798308 |
| 2021-08-16 | 17.33 | $16.99 | 542657 |
| 2021-08-13 | 17.38 | $17.37 | 404200 |
| 2021-08-12 | 17.39 | $17.47 | 430100 |
| 2021-08-11 | 17.39 | $17.79 | 500700 |
| 2021-08-10 | 17.37 | $17.60 | 542800 |
| 2021-08-09 | 17.37 | $17.32 | 539600 |
| 2021-08-06 | 17.42 | $17.31 | 728444 |
| 2021-08-05 | 17.46 | $17.09 | 743338 |
| 2021-08-04 | 17.54 | $16.38 | 1.3M |
| 2021-08-03 | 17.69 | $16.98 | 1.2M |
| 2021-08-02 | 17.79 | $16.91 | 682100 |
| 2021-07-30 | 17.91 | $17.17 | 1.1M |
| 2021-07-29 | 18.02 | $17.72 | 587800 |
| 2021-07-28 | 18.07 | $17.59 | 787000 |
| 2021-07-27 | 18.15 | $17.98 | 1.1M |
| 2021-07-26 | 18.19 | $17.89 | 1.3M |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.42
2026-07-22
Close Price
$41.42
Vol: 802252
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.90
Average
25.83
Maximum
41.42
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 41.42 | $41.42 | 802252 |
| 2026-07-21 | 41.30 | $41.94 | 1.1M |
| 2026-07-20 | 41.06 | $41.63 | 461100 |
| 2026-07-17 | 40.83 | $41.78 | 1.0M |
| 2026-07-16 | 40.54 | $41.68 | 917016 |
| 2026-07-15 | 40.21 | $40.26 | 904989 |
| 2026-07-14 | 40.12 | $39.88 | 889815 |
| 2026-07-13 | 40.10 | $39.87 | 1.3M |
| 2026-07-10 | 40.07 | $39.63 | 532300 |
| 2026-07-09 | 40.08 | $39.47 | 675744 |
| 2026-07-08 | 40.12 | $39.16 | 739839 |
| 2026-07-07 | 40.23 | $39.91 | 1.1M |
| 2026-07-06 | 40.20 | $39.36 | 587500 |
| 2026-07-02 | 40.27 | $39.53 | 836933 |
| 2026-07-01 | 40.31 | $39.22 | 795200 |
| 2026-06-30 | 40.42 | $39.47 | 935400 |
| 2026-06-29 | 40.48 | $40.02 | 1.4M |
| 2026-06-26 | 40.43 | $40.49 | 2.6M |
| 2026-06-25 | 40.27 | $41.10 | 1.0M |
| 2026-06-24 | 39.95 | $40.54 | 1.3M |
| 2026-06-23 | 39.68 | $40.02 | 947300 |
| 2026-06-22 | 39.47 | $39.30 | 1.0M |
| 2026-06-18 | 39.38 | $39.13 | 1.8M |
| 2026-06-17 | 39.30 | $38.68 | 1.9M |
| 2026-06-16 | 39.29 | $40.37 | 2.3M |
| 2026-06-15 | 38.92 | $40.61 | 1.5M |
| 2026-06-12 | 38.44 | $40.46 | 779028 |
| 2026-06-11 | 37.90 | $39.81 | 1.2M |
| 2026-06-10 | 37.41 | $39.60 | 1.4M |
| 2026-06-09 | 36.88 | $39.47 | 2.4M |
| 2026-06-08 | 36.29 | $37.04 | 728900 |
| 2026-06-05 | 36.12 | $37.09 | 711300 |
| 2026-06-04 | 35.90 | $36.36 | 782047 |
| 2026-06-03 | 35.81 | $35.65 | 897700 |
| 2026-06-02 | 35.85 | $35.96 | 602700 |
| 2026-06-01 | 35.84 | $35.42 | 713045 |
| 2026-05-29 | 35.93 | $36.07 | 1.2M |
| 2026-05-28 | 35.91 | $36.62 | 846800 |
| 2026-05-27 | 35.77 | $35.96 | 771748 |
| 2026-05-26 | 35.74 | $35.93 | 677528 |
| 2026-05-22 | 35.71 | $35.50 | 1.0M |
| 2026-05-21 | 35.78 | $35.80 | 772100 |
| 2026-05-20 | 35.79 | $35.63 | 755000 |
| 2026-05-19 | 35.83 | $35.02 | 721000 |
| 2026-05-18 | 36.02 | $35.65 | 593100 |
| 2026-05-15 | 36.10 | $35.27 | 697300 |
| 2026-05-14 | 36.28 | $35.78 | 742804 |
| 2026-05-13 | 36.37 | $35.41 | 1.0M |
| 2026-05-12 | 36.56 | $36.05 | 835800 |
| 2026-05-11 | 36.64 | $36.01 | 659000 |
| 2026-05-08 | 36.75 | $36.37 | 568000 |
| 2026-05-07 | 36.79 | $36.33 | 1.3M |
| 2026-05-06 | 36.84 | $36.85 | 2.4M |
| 2026-05-05 | 36.79 | $36.20 | 596800 |
| 2026-05-04 | 36.87 | $36.30 | 797312 |
| 2026-05-01 | 36.94 | $36.35 | 1.3M |
| 2026-04-30 | 37.00 | $37.08 | 1.4M |
| 2026-04-29 | 36.92 | $36.75 | 786402 |
| 2026-04-28 | 36.89 | $36.94 | 519337 |
| 2026-04-27 | 36.81 | $36.77 | 533700 |
| 2026-04-24 | 36.76 | $36.67 | 614025 |
| 2026-04-23 | 36.71 | $36.98 | 778408 |
| 2026-04-22 | 36.58 | $36.59 | 720700 |
| 2026-04-21 | 36.52 | $36.74 | 605432 |
| 2026-04-20 | 36.40 | $37.17 | 610400 |
| 2026-04-17 | 36.18 | $37.02 | 517100 |
| 2026-04-16 | 35.95 | $36.35 | 471261 |
| 2026-04-15 | 35.82 | $36.22 | 570800 |
| 2026-04-14 | 35.70 | $36.66 | 469800 |
| 2026-04-13 | 35.46 | $36.42 | 749700 |
| 2026-04-10 | 35.23 | $36.46 | 618200 |
| 2026-04-09 | 34.96 | $36.29 | 590600 |
| 2026-04-08 | 34.68 | $35.78 | 820513 |
| 2026-04-07 | 34.46 | $34.96 | 1.2M |
| 2026-04-06 | 34.38 | $34.99 | 873000 |
| 2026-04-02 | 34.28 | $34.57 | 591600 |
| 2026-04-01 | 34.26 | $34.15 | 870700 |
| 2026-03-31 | 34.33 | $33.98 | 1.2M |
| 2026-03-30 | 34.44 | $34.02 | 529900 |
| 2026-03-27 | 34.56 | $33.74 | 525600 |
| 2026-03-26 | 34.77 | $33.97 | 696300 |
| 2026-03-25 | 34.96 | $33.95 | 620800 |
| 2026-03-24 | 35.18 | $34.05 | 704100 |
| 2026-03-23 | 35.43 | $34.20 | 924000 |
| 2026-03-20 | 35.67 | $34.06 | 1.6M |
| 2026-03-19 | 35.99 | $35.48 | 734437 |
| 2026-03-18 | 36.06 | $35.19 | 859400 |
| 2026-03-17 | 36.19 | $35.56 | 475900 |
| 2026-03-16 | 36.27 | $35.69 | 422700 |
| 2026-03-13 | 36.33 | $35.15 | 732634 |
| 2026-03-12 | 36.50 | $35.42 | 859788 |
| 2026-03-11 | 36.65 | $35.51 | 1.1M |
| 2026-03-10 | 36.80 | $35.87 | 624464 |
| 2026-03-09 | 36.88 | $35.91 | 960936 |
| 2026-03-06 | 36.97 | $36.00 | 614686 |
| 2026-03-05 | 37.04 | $36.74 | 600100 |
| 2026-03-04 | 36.97 | $37.41 | 538500 |
| 2026-03-03 | 36.73 | $37.36 | 655845 |
| 2026-03-02 | 36.46 | $37.11 | 704000 |
| 2026-02-27 | 36.20 | $37.06 | 1.5M |
| 2026-02-26 | 35.89 | $37.63 | 1.3M |
| 2026-02-25 | 35.41 | $37.62 | 1.8M |
| 2026-02-24 | 34.85 | $35.56 | 1.3M |
| 2026-02-23 | 34.63 | $35.61 | 1.1M |
| 2026-02-20 | 34.36 | $35.58 | 1.3M |
| 2026-02-19 | 34.05 | $34.96 | 1.1M |
| 2026-02-18 | 33.82 | $34.53 | 1.2M |
| 2026-02-17 | 33.64 | $34.91 | 952100 |
| 2026-02-13 | 33.36 | $33.82 | 2.6M |
| 2026-02-12 | 33.25 | $33.61 | 1.8M |
| 2026-02-11 | 33.18 | $33.84 | 1.1M |
| 2026-02-10 | 33.04 | $34.18 | 787800 |
| 2026-02-09 | 32.81 | $33.63 | 823324 |
| 2026-02-06 | 32.66 | $33.55 | 952912 |
| 2026-02-05 | 32.51 | $33.13 | 1.2M |
| 2026-02-04 | 32.42 | $32.57 | 1.3M |
| 2026-02-03 | 32.43 | $31.63 | 1.8M |
| 2026-02-02 | 32.65 | $32.18 | 1.2M |
| 2026-01-30 | 32.80 | $32.72 | 1.7M |
| 2026-01-29 | 32.85 | $32.91 | 840139 |
| 2026-01-28 | 32.87 | $32.31 | 1.2M |
| 2026-01-27 | 33.02 | $32.48 | 795003 |
| 2026-01-26 | 33.17 | $32.66 | 884444 |
| 2026-01-23 | 33.30 | $32.55 | 845378 |
| 2026-01-22 | 33.47 | $32.80 | 968173 |
| 2026-01-21 | 33.63 | $33.10 | 712100 |
| 2026-01-20 | 33.74 | $33.38 | 851709 |
| 2026-01-16 | 33.81 | $33.62 | 890576 |
| 2026-01-15 | 33.84 | $33.49 | 624000 |
| 2026-01-14 | 33.91 | $33.51 | 549851 |
| 2026-01-13 | 33.98 | $33.60 | 1.2M |
| 2026-01-12 | 34.04 | $34.06 | 854600 |
| 2026-01-09 | 34.01 | $34.11 | 1.4M |
| 2026-01-08 | 33.97 | $34.42 | 3.8M |
| 2026-01-07 | 33.86 | $33.92 | 1.1M |
| 2026-01-06 | 33.83 | $34.05 | 829300 |
| 2026-01-05 | 33.77 | $33.34 | 721100 |
| 2026-01-02 | 33.84 | $33.11 | 674422 |
| 2025-12-31 | 33.98 | $33.37 | 663301 |
| 2025-12-30 | 34.08 | $34.06 | 677511 |
| 2025-12-29 | 34.05 | $33.92 | 497408 |
| 2025-12-26 | 34.05 | $33.99 | 369000 |
| 2025-12-24 | 34.03 | $34.28 | 187501 |
| 2025-12-23 | 33.94 | $34.06 | 662727 |
| 2025-12-22 | 33.88 | $34.34 | 779326 |
| 2025-12-19 | 33.76 | $34.26 | 1.6M |
| 2025-12-18 | 33.63 | $34.37 | 875834 |
| 2025-12-17 | 33.45 | $34.27 | 699517 |
| 2025-12-16 | 33.27 | $33.87 | 1.1M |
| 2025-12-15 | 33.14 | $34.00 | 671100 |
| 2025-12-12 | 32.96 | $33.60 | 769000 |
| 2025-12-11 | 32.84 | $33.29 | 815444 |
| 2025-12-10 | 32.77 | $33.05 | 779100 |
| 2025-12-09 | 32.73 | $32.79 | 787100 |
| 2025-12-08 | 32.75 | $32.16 | 1.3M |
| 2025-12-05 | 32.90 | $32.09 | 737700 |
| 2025-12-04 | 33.10 | $32.26 | 739301 |
| 2025-12-03 | 33.29 | $32.81 | 648000 |
| 2025-12-02 | 33.39 | $32.88 | 447216 |
| 2025-12-01 | 33.50 | $33.49 | 556500 |
| 2025-11-28 | 33.50 | $33.58 | 258900 |
| 2025-11-26 | 33.47 | $33.60 | 995600 |
| 2025-11-25 | 33.44 | $33.57 | 815106 |
| 2025-11-24 | 33.41 | $33.19 | 782322 |
| 2025-11-21 | 33.45 | $33.48 | 861800 |
| 2025-11-20 | 33.44 | $32.87 | 516225 |
| 2025-11-19 | 33.56 | $32.64 | 639400 |
| 2025-11-18 | 33.74 | $33.21 | 437535 |
| 2025-11-17 | 33.83 | $32.95 | 474800 |
| 2025-11-14 | 33.99 | $33.93 | 466500 |
| 2025-11-13 | 33.97 | $33.82 | 560744 |
| 2025-11-12 | 33.96 | $34.42 | 790108 |
| 2025-11-11 | 33.82 | $34.76 | 603613 |
| 2025-11-10 | 33.59 | $34.25 | 852015 |
| 2025-11-07 | 33.43 | $34.48 | 723800 |
| 2025-11-06 | 33.19 | $33.61 | 1.0M |
| 2025-11-05 | 33.10 | $33.88 | 1.8M |
| 2025-11-04 | 32.94 | $33.66 | 1.7M |
| 2025-11-03 | 32.79 | $32.78 | 801800 |
| 2025-10-31 | 32.81 | $32.56 | 905530 |
| 2025-10-30 | 32.88 | $32.38 | 878760 |
| 2025-10-29 | 33.00 | $32.99 | 1.4M |
| 2025-10-28 | 33.01 | $33.24 | 807142 |
| 2025-10-27 | 32.97 | $33.50 | 533516 |
| 2025-10-24 | 32.86 | $33.32 | 569600 |
| 2025-10-23 | 32.78 | $33.22 | 659914 |
| 2025-10-22 | 32.71 | $33.34 | 724948 |
| 2025-10-21 | 32.61 | $32.65 | 926810 |
| 2025-10-20 | 32.63 | $32.62 | 689900 |
| 2025-10-17 | 32.67 | $32.70 | 689735 |
| 2025-10-16 | 32.69 | $32.33 | 602281 |
| 2025-10-15 | 32.80 | $32.62 | 823324 |
| 2025-10-14 | 32.87 | $32.54 | 919500 |
| 2025-10-13 | 32.97 | $32.50 | 671200 |
| 2025-10-10 | 33.09 | $31.85 | 1.4M |
| 2025-10-09 | 33.37 | $32.71 | 451131 |
| 2025-10-08 | 33.51 | $32.82 | 517700 |
| 2025-10-07 | 33.66 | $33.07 | 1.3M |
| 2025-10-06 | 33.77 | $33.38 | 794135 |
| 2025-10-03 | 33.84 | $34.02 | 1.1M |
| 2025-10-02 | 33.78 | $33.73 | 757617 |
| 2025-10-01 | 33.77 | $33.79 | 1.1M |
| 2025-09-30 | 33.75 | $33.84 | 1.1M |
| 2025-09-29 | 33.71 | $33.29 | 745600 |
| 2025-09-26 | 33.78 | $33.65 | 520800 |
| 2025-09-25 | 33.78 | $33.06 | 656600 |
| 2025-09-24 | 33.91 | $33.16 | 787925 |
| 2025-09-23 | 34.04 | $33.48 | 601800 |
| 2025-09-22 | 34.12 | $33.28 | 580400 |
| 2025-09-19 | 34.25 | $33.41 | 2.5M |
| 2025-09-18 | 34.37 | $33.81 | 889321 |
| 2025-09-17 | 34.42 | $33.96 | 1.6M |
| 2025-09-16 | 34.45 | $33.71 | 1.4M |
| 2025-09-15 | 34.52 | $33.80 | 1.2M |
| 2025-09-12 | 34.59 | $34.12 | 574039 |
| 2025-09-11 | 34.60 | $34.54 | 617300 |
| 2025-09-10 | 34.51 | $34.13 | 790805 |
| 2025-09-09 | 34.50 | $34.50 | 847109 |
| 2025-09-08 | 34.39 | $34.75 | 815400 |
| 2025-09-05 | 34.22 | $34.78 | 810223 |
| 2025-09-04 | 34.00 | $34.34 | 710644 |
| 2025-09-03 | 33.83 | $33.97 | 692745 |
| 2025-09-02 | 33.72 | $33.47 | 1.0M |
| 2025-08-29 | 33.68 | $34.18 | 811919 |
| 2025-08-28 | 33.49 | $34.00 | 531200 |
| 2025-08-27 | 33.29 | $33.91 | 486027 |
| 2025-08-26 | 33.09 | $33.40 | 652200 |
| 2025-08-25 | 32.95 | $33.22 | 444200 |
| 2025-08-22 | 32.82 | $33.50 | 755317 |
| 2025-08-21 | 32.61 | $32.71 | 489407 |
| 2025-08-20 | 32.53 | $32.95 | 692618 |
| 2025-08-19 | 32.39 | $32.97 | 656100 |
| 2025-08-18 | 32.22 | $32.21 | 514243 |
| 2025-08-15 | 32.17 | $32.33 | 801826 |
| 2025-08-14 | 32.09 | $32.47 | 816614 |
| 2025-08-13 | 31.97 | $32.95 | 1.1M |
| 2025-08-12 | 31.72 | $32.43 | 875100 |
| 2025-08-11 | 31.55 | $31.61 | 725806 |
| 2025-08-08 | 31.51 | $31.66 | 841400 |
| 2025-08-07 | 31.46 | $31.94 | 930438 |
| 2025-08-06 | 31.34 | $32.52 | 1.1M |
| 2025-08-05 | 31.08 | $32.29 | 2.3M |
| 2025-08-04 | 30.82 | $30.47 | 1.3M |
| 2025-08-01 | 30.91 | $29.52 | 1.4M |
| 2025-07-31 | 31.21 | $30.02 | 871900 |
| 2025-07-30 | 31.45 | $30.64 | 723783 |
| 2025-07-29 | 31.60 | $31.06 | 947306 |
| 2025-07-28 | 31.69 | $31.00 | 683943 |
| 2025-07-25 | 31.80 | $31.33 | 1.2M |
| 2025-07-24 | 31.86 | $31.51 | 551307 |
| 2025-07-23 | 31.88 | $31.80 | 1.3M |
| 2025-07-22 | 31.85 | $31.75 | 678623 |
| 2025-07-21 | 31.82 | $31.53 | 833905 |
| 2025-07-18 | 31.83 | $31.54 | 961100 |
| 2025-07-17 | 31.83 | $31.82 | 1.1M |
| 2025-07-16 | 31.77 | $31.71 | 793011 |
| 2025-07-15 | 31.73 | $31.48 | 1.0M |
| 2025-07-14 | 31.72 | $32.48 | 871300 |
| 2025-07-11 | 31.50 | $32.04 | 778216 |
| 2025-07-10 | 31.33 | $31.95 | 939835 |
| 2025-07-09 | 31.15 | $31.59 | 747710 |
| 2025-07-08 | 31.01 | $31.44 | 1.0M |
| 2025-07-07 | 30.89 | $31.27 | 922000 |
| 2025-07-03 | 30.77 | $31.68 | 621917 |
| 2025-07-02 | 30.55 | $31.37 | 795400 |
| 2025-07-01 | 30.36 | $30.96 | 1.3M |
| 2025-06-30 | 30.23 | $30.58 | 1.3M |
| 2025-06-27 | 30.15 | $30.60 | 3.0M |
| 2025-06-26 | 30.06 | $30.49 | 626738 |
| 2025-06-25 | 29.98 | $29.98 | 850800 |
| 2025-06-24 | 29.99 | $30.40 | 1.0M |
| 2025-06-23 | 29.92 | $30.60 | 804100 |
| 2025-06-20 | 29.79 | $30.03 | 1.4M |
| 2025-06-18 | 29.76 | $29.88 | 895500 |
| 2025-06-17 | 29.76 | $29.72 | 1.3M |
| 2025-06-16 | 29.80 | $30.02 | 973000 |
| 2025-06-13 | 29.78 | $29.68 | 704700 |
| 2025-06-12 | 29.83 | $30.06 | 748718 |
| 2025-06-11 | 29.81 | $30.36 | 1.2M |
| 2025-06-10 | 29.73 | $30.65 | 925605 |
| 2025-06-09 | 29.57 | $30.69 | 943300 |
| 2025-06-06 | 29.39 | $30.27 | 999800 |
| 2025-06-05 | 29.26 | $29.32 | 625500 |
| 2025-06-04 | 29.32 | $29.30 | 1.1M |
| 2025-06-03 | 29.39 | $29.10 | 1.4M |
| 2025-06-02 | 29.52 | $29.61 | 727415 |
| 2025-05-30 | 29.57 | $29.80 | 1.3M |
| 2025-05-29 | 29.59 | $30.04 | 877606 |
| 2025-05-28 | 29.56 | $29.45 | 574908 |
| 2025-05-27 | 29.66 | $29.55 | 1.5M |
| 2025-05-23 | 29.76 | $28.81 | 979537 |
| 2025-05-22 | 30.03 | $29.26 | 1.1M |
| 2025-05-21 | 30.26 | $29.58 | 485407 |
| 2025-05-20 | 30.45 | $30.49 | 764700 |
| 2025-05-19 | 30.49 | $31.09 | 397020 |
| 2025-05-16 | 30.41 | $31.21 | 737133 |
| 2025-05-15 | 30.30 | $30.58 | 649146 |
| 2025-05-14 | 30.30 | $30.37 | 850096 |
| 2025-05-13 | 30.35 | $31.34 | 1.4M |
| 2025-05-12 | 30.20 | $31.64 | 1.8M |
| 2025-05-09 | 29.98 | $30.19 | 609800 |
| 2025-05-08 | 30.03 | $29.86 | 894217 |
| 2025-05-07 | 30.16 | $29.79 | 1.3M |
| 2025-05-06 | 30.33 | $29.68 | 1.6M |
| 2025-05-05 | 30.56 | $29.29 | 1.2M |
| 2025-05-02 | 30.91 | $29.84 | 2.3M |
| 2025-05-01 | 31.20 | $29.93 | 3.4M |
| 2025-04-30 | 31.52 | $31.51 | 1.2M |
| 2025-04-29 | 31.57 | $31.40 | 1.1M |
| 2025-04-28 | 31.65 | $32.29 | 774920 |
| 2025-04-25 | 31.55 | $32.09 | 553800 |
| 2025-04-24 | 31.48 | $31.89 | 621141 |
| 2025-04-23 | 31.45 | $31.86 | 1.6M |
| 2025-04-22 | 31.42 | $31.69 | 683700 |
| 2025-04-21 | 31.43 | $31.09 | 926700 |
| 2025-04-17 | 31.57 | $32.43 | 529325 |
| 2025-04-16 | 31.45 | $31.94 | 630200 |
| 2025-04-15 | 31.41 | $32.06 | 1.1M |
| 2025-04-14 | 31.36 | $31.85 | 1.5M |
| 2025-04-11 | 31.34 | $30.96 | 782200 |
| 2025-04-10 | 31.50 | $30.94 | 1.2M |
| 2025-04-09 | 31.71 | $32.26 | 1.7M |
| 2025-04-08 | 31.67 | $30.07 | 1.9M |
| 2025-04-07 | 32.09 | $30.51 | 1.7M |
| 2025-04-04 | 32.49 | $30.60 | 1.9M |
| 2025-04-03 | 32.94 | $31.68 | 1.8M |
| 2025-04-02 | 33.24 | $34.65 | 813393 |
| 2025-04-01 | 32.95 | $34.02 | 1.2M |
| 2025-03-31 | 32.76 | $33.79 | 1.1M |
| 2025-03-28 | 32.58 | $32.92 | 727045 |
| 2025-03-27 | 32.57 | $32.86 | 632800 |
| 2025-03-26 | 32.56 | $32.89 | 465300 |
| 2025-03-25 | 32.55 | $32.86 | 640031 |
| 2025-03-24 | 32.55 | $33.41 | 732700 |
| 2025-03-21 | 32.44 | $31.88 | 1.3M |
| 2025-03-20 | 32.63 | $32.21 | 579417 |
| 2025-03-19 | 32.80 | $32.74 | 807000 |
| 2025-03-18 | 32.87 | $32.21 | 1.4M |
| 2025-03-17 | 33.08 | $32.40 | 806900 |
| 2025-03-14 | 33.28 | $31.95 | 872737 |
| 2025-03-13 | 33.61 | $31.75 | 822200 |
| 2025-03-12 | 34.04 | $32.70 | 1.1M |
| 2025-03-11 | 34.34 | $32.86 | 1.4M |
| 2025-03-10 | 34.65 | $32.68 | 920626 |
| 2025-03-07 | 35.05 | $33.67 | 643500 |
| 2025-03-06 | 35.30 | $34.13 | 775600 |
| 2025-03-05 | 35.49 | $35.56 | 819310 |
| 2025-03-04 | 35.41 | $34.96 | 988612 |
| 2025-03-03 | 35.45 | $35.62 | 982800 |
| 2025-02-28 | 35.34 | $35.45 | 1.2M |
| 2025-02-27 | 35.25 | $35.09 | 717143 |
| 2025-02-26 | 35.21 | $35.30 | 716543 |
| 2025-02-25 | 35.13 | $35.88 | 1.2M |
| 2025-02-24 | 34.90 | $36.00 | 721300 |
| 2025-02-21 | 34.61 | $35.81 | 899100 |
| 2025-02-20 | 34.31 | $35.93 | 1.2M |
| 2025-02-19 | 33.94 | $34.59 | 704868 |
| 2025-02-18 | 33.78 | $34.71 | 697900 |
| 2025-02-14 | 33.58 | $34.25 | 748600 |
| 2025-02-13 | 33.44 | $34.51 | 1.1M |
| 2025-02-12 | 33.22 | $33.58 | 562300 |
| 2025-02-11 | 33.17 | $33.23 | 366807 |
| 2025-02-10 | 33.18 | $33.11 | 792300 |
| 2025-02-07 | 33.22 | $33.58 | 833200 |
| 2025-02-06 | 33.17 | $34.06 | 745531 |
| 2025-02-05 | 33.01 | $34.26 | 1.2M |
| 2025-02-04 | 32.78 | $33.32 | 825900 |
| 2025-02-03 | 32.72 | $32.95 | 707600 |
| 2025-01-31 | 32.73 | $32.82 | 535537 |
| 2025-01-30 | 32.78 | $33.30 | 356200 |
| 2025-01-29 | 32.73 | $32.77 | 734752 |
| 2025-01-28 | 32.79 | $33.17 | 744308 |
| 2025-01-27 | 32.78 | $33.66 | 642720 |
| 2025-01-24 | 32.66 | $32.81 | 762900 |
| 2025-01-23 | 32.71 | $32.68 | 725181 |
| 2025-01-22 | 32.80 | $32.65 | 671034 |
| 2025-01-21 | 32.92 | $33.13 | 943901 |
| 2025-01-17 | 32.96 | $33.19 | 725600 |
| 2025-01-16 | 32.99 | $32.85 | 607900 |
| 2025-01-15 | 33.11 | $32.95 | 797900 |
| 2025-01-14 | 33.23 | $33.34 | 397400 |
| 2025-01-13 | 33.29 | $33.20 | 470800 |
| 2025-01-10 | 33.39 | $32.60 | 786228 |
| 2025-01-08 | 33.64 | $32.99 | 631600 |
| 2025-01-07 | 33.85 | $33.17 | 845223 |
| 2025-01-06 | 34.07 | $33.54 | 401500 |
| 2025-01-03 | 34.24 | $34.41 | 423824 |
| 2025-01-02 | 34.26 | $34.01 | 416709 |
| 2024-12-31 | 34.36 | $34.13 | 753707 |
| 2024-12-30 | 34.47 | $33.90 | 366431 |
| 2024-12-27 | 34.64 | $34.02 | 438700 |
| 2024-12-26 | 34.81 | $34.51 | 378838 |
| 2024-12-24 | 34.91 | $34.21 | 440434 |
| 2024-12-23 | 35.10 | $34.08 | 1.1M |
| 2024-12-20 | 35.34 | $34.34 | 2.7M |
| 2024-12-19 | 35.56 | $34.35 | 1.1M |
| 2024-12-18 | 35.82 | $34.58 | 1.2M |
| 2024-12-17 | 36.07 | $35.41 | 757000 |
| 2024-12-16 | 36.19 | $35.50 | 723400 |
| 2024-12-13 | 36.31 | $35.53 | 511100 |
| 2024-12-12 | 36.43 | $35.50 | 410600 |
| 2024-12-11 | 36.58 | $35.58 | 508642 |
| 2024-12-10 | 36.74 | $35.50 | 568300 |
| 2024-12-09 | 36.93 | $36.04 | 475800 |
| 2024-12-06 | 37.03 | $36.30 | 666733 |
| 2024-12-05 | 37.10 | $36.19 | 421126 |
| 2024-12-04 | 37.19 | $36.90 | 623508 |
| 2024-12-03 | 37.14 | $36.82 | 372100 |
| 2024-12-02 | 37.09 | $36.96 | 701800 |
| 2024-11-29 | 37.01 | $36.97 | 379216 |
| 2024-11-27 | 36.90 | $37.10 | 453629 |
| 2024-11-26 | 36.74 | $36.87 | 782733 |
| 2024-11-25 | 36.59 | $36.67 | 913318 |
| 2024-11-22 | 36.46 | $36.49 | 752950 |
| 2024-11-21 | 36.34 | $36.67 | 579500 |
| 2024-11-20 | 36.16 | $36.43 | 691350 |
| 2024-11-19 | 35.99 | $36.51 | 908500 |
| 2024-11-18 | 35.78 | $36.10 | 614740 |
| 2024-11-15 | 35.61 | $35.86 | 906042 |
| 2024-11-14 | 35.46 | $35.73 | 669100 |
| 2024-11-13 | 35.30 | $35.62 | 750145 |
| 2024-11-12 | 35.15 | $35.94 | 766800 |
| 2024-11-11 | 34.89 | $36.10 | 1.2M |
| 2024-11-08 | 34.56 | $35.53 | 1.4M |
| 2024-11-07 | 34.29 | $35.45 | 1.5M |
| 2024-11-06 | 33.99 | $33.80 | 1.5M |
| 2024-11-05 | 33.99 | $33.49 | 633200 |
| 2024-11-04 | 34.05 | $33.44 | 452812 |
| 2024-11-01 | 34.12 | $33.19 | 805200 |
| 2024-10-31 | 34.27 | $33.23 | 797035 |
| 2024-10-30 | 34.42 | $33.97 | 400300 |
| 2024-10-29 | 34.43 | $33.84 | 394500 |
| 2024-10-28 | 34.47 | $33.77 | 247715 |
| 2024-10-25 | 34.53 | $33.69 | 551800 |
| 2024-10-24 | 34.61 | $34.42 | 780100 |
| 2024-10-23 | 34.55 | $34.09 | 359000 |
| 2024-10-22 | 34.53 | $34.05 | 473400 |
| 2024-10-21 | 34.52 | $34.15 | 514600 |
| 2024-10-18 | 34.48 | $34.70 | 340844 |
| 2024-10-17 | 34.31 | $34.45 | 499038 |
| 2024-10-16 | 34.16 | $34.47 | 502400 |
| 2024-10-15 | 33.98 | $34.06 | 713127 |
| 2024-10-14 | 33.84 | $33.64 | 359025 |
| 2024-10-11 | 33.77 | $33.64 | 497929 |
| 2024-10-10 | 33.68 | $33.53 | 882010 |
| 2024-10-09 | 33.60 | $33.70 | 554723 |
| 2024-10-08 | 33.45 | $33.48 | 1.0M |
| 2024-10-07 | 33.33 | $33.25 | 585730 |
| 2024-10-04 | 33.22 | $33.42 | 501704 |
| 2024-10-03 | 33.06 | $32.63 | 429100 |
| 2024-10-02 | 33.04 | $32.66 | 400400 |
| 2024-10-01 | 32.99 | $32.94 | 518200 |
| 2024-09-30 | 32.88 | $33.18 | 857937 |
| 2024-09-27 | 32.69 | $33.00 | 781024 |
| 2024-09-26 | 32.50 | $32.55 | 982431 |
| 2024-09-25 | 32.37 | $32.49 | 588100 |
| 2024-09-24 | 32.22 | $32.44 | 550948 |
| 2024-09-23 | 32.06 | $32.21 | 581200 |
| 2024-09-20 | 31.91 | $31.91 | 2.1M |
| 2024-09-19 | 31.79 | $31.95 | 712418 |
| 2024-09-18 | 31.65 | $31.30 | 620200 |
| 2024-09-17 | 31.61 | $31.41 | 562700 |
| 2024-09-16 | 31.53 | $31.76 | 394319 |
| 2024-09-13 | 31.36 | $31.83 | 555400 |
| 2024-09-12 | 31.15 | $31.55 | 455200 |
| 2024-09-11 | 30.95 | $30.91 | 748703 |
| 2024-09-10 | 30.86 | $30.62 | 723600 |
| 2024-09-09 | 30.80 | $30.76 | 597742 |
| 2024-09-06 | 30.70 | $31.24 | 570621 |
| 2024-09-05 | 30.47 | $31.10 | 947000 |
| 2024-09-04 | 30.24 | $30.76 | 878520 |
| 2024-09-03 | 30.03 | $30.22 | 888200 |
| 2024-08-30 | 29.90 | $30.44 | 802411 |
| 2024-08-29 | 29.70 | $30.18 | 647521 |
| 2024-08-28 | 29.51 | $30.45 | 1.1M |
| 2024-08-27 | 29.24 | $30.32 | 789100 |
| 2024-08-26 | 28.94 | $30.24 | 696400 |
| 2024-08-23 | 28.61 | $29.62 | 593907 |
| 2024-08-22 | 28.36 | $28.78 | 363121 |
| 2024-08-21 | 28.24 | $28.74 | 360436 |
| 2024-08-20 | 28.11 | $28.65 | 496436 |
| 2024-08-19 | 27.98 | $28.30 | 360100 |
| 2024-08-16 | 27.89 | $28.02 | 469400 |
| 2024-08-15 | 27.86 | $28.37 | 802021 |
| 2024-08-14 | 27.74 | $27.58 | 615500 |
| 2024-08-13 | 27.77 | $27.56 | 399225 |
| 2024-08-12 | 27.81 | $27.49 | 499545 |
| 2024-08-09 | 27.87 | $27.83 | 519100 |
| 2024-08-08 | 27.87 | $27.32 | 1.4M |
| 2024-08-07 | 27.97 | $27.00 | 645316 |
| 2024-08-06 | 28.16 | $27.30 | 1.2M |
| 2024-08-05 | 28.31 | $26.82 | 1.8M |
| 2024-08-02 | 28.58 | $27.98 | 1.4M |
| 2024-08-01 | 28.66 | $28.74 | 732700 |
| 2024-07-31 | 28.58 | $28.90 | 873200 |
| 2024-07-30 | 28.45 | $29.12 | 482738 |
| 2024-07-29 | 28.25 | $28.64 | 493200 |
| 2024-07-26 | 28.12 | $28.35 | 547103 |
| 2024-07-25 | 28.03 | $27.71 | 649100 |
| 2024-07-24 | 28.06 | $27.95 | 739341 |
| 2024-07-23 | 28.03 | $29.06 | 898200 |
| 2024-07-22 | 27.77 | $28.54 | 554800 |
| 2024-07-19 | 27.57 | $28.24 | 485400 |
| 2024-07-18 | 27.41 | $28.31 | 696610 |
| 2024-07-17 | 27.20 | $28.12 | 708000 |
| 2024-07-16 | 26.99 | $27.97 | 912324 |
| 2024-07-15 | 26.79 | $27.67 | 633742 |
| 2024-07-12 | 26.61 | $27.37 | 539720 |
| 2024-07-11 | 26.47 | $27.00 | 580501 |
| 2024-07-10 | 26.39 | $26.91 | 590447 |
| 2024-07-09 | 26.32 | $26.48 | 810630 |
| 2024-07-08 | 26.32 | $26.34 | 570642 |
| 2024-07-05 | 26.36 | $26.13 | 801944 |
| 2024-07-03 | 26.46 | $26.15 | 333000 |
| 2024-07-02 | 26.56 | $26.09 | 1.7M |
| 2024-07-01 | 26.70 | $26.26 | 678200 |
| 2024-06-28 | 26.82 | $27.11 | 2.1M |
| 2024-06-27 | 26.79 | $26.94 | 556304 |
| 2024-06-26 | 26.79 | $26.54 | 717400 |
| 2024-06-25 | 26.87 | $26.75 | 606631 |
| 2024-06-24 | 26.93 | $27.07 | 943100 |
| 2024-06-21 | 26.92 | $26.55 | 1.5M |
| 2024-06-20 | 27.03 | $26.81 | 960100 |
| 2024-06-18 | 27.11 | $26.68 | 854747 |
| 2024-06-17 | 27.22 | $27.14 | 621700 |
| 2024-06-14 | 27.25 | $27.05 | 469500 |
| 2024-06-13 | 27.31 | $27.83 | 395400 |
| 2024-06-12 | 27.22 | $27.86 | 959500 |
| 2024-06-11 | 27.10 | $27.10 | 892221 |
| 2024-06-10 | 27.13 | $27.06 | 889000 |
| 2024-06-07 | 27.18 | $26.80 | 725000 |
| 2024-06-06 | 27.28 | $27.08 | 473300 |
| 2024-06-05 | 27.35 | $27.20 | 538200 |
| 2024-06-04 | 27.40 | $27.45 | 458741 |
| 2024-06-03 | 27.41 | $27.68 | 583001 |
| 2024-05-31 | 27.37 | $27.75 | 716535 |
| 2024-05-30 | 27.32 | $27.42 | 506841 |
| 2024-05-29 | 27.32 | $26.82 | 543034 |
| 2024-05-28 | 27.45 | $27.11 | 495504 |
| 2024-05-24 | 27.55 | $27.37 | 357839 |
| 2024-05-23 | 27.60 | $27.01 | 555100 |
| 2024-05-22 | 27.75 | $27.16 | 794200 |
| 2024-05-21 | 27.88 | $27.65 | 399826 |
| 2024-05-20 | 27.93 | $27.70 | 643800 |
| 2024-05-17 | 27.98 | $27.74 | 752422 |
| 2024-05-16 | 28.03 | $27.89 | 440325 |
| 2024-05-15 | 28.05 | $28.29 | 622345 |
| 2024-05-14 | 28.00 | $28.91 | 1.0M |
| 2024-05-13 | 27.80 | $27.82 | 485420 |
| 2024-05-10 | 27.80 | $27.82 | 470231 |
| 2024-05-09 | 27.81 | $27.77 | 619842 |
| 2024-05-08 | 27.82 | $27.88 | 697937 |
| 2024-05-07 | 27.82 | $28.14 | 1.0M |
| 2024-05-06 | 27.76 | $27.43 | 699900 |
| 2024-05-03 | 27.84 | $27.46 | 1.4M |
| 2024-05-02 | 27.93 | $27.99 | 1.0M |
| 2024-05-01 | 27.92 | $27.43 | 964803 |
| 2024-04-30 | 28.02 | $28.35 | 892300 |
| 2024-04-29 | 27.95 | $28.61 | 722100 |
| 2024-04-26 | 27.82 | $28.88 | 540500 |
| 2024-04-25 | 27.60 | $28.67 | 819346 |
| 2024-04-24 | 27.40 | $28.65 | 907633 |
| 2024-04-23 | 27.17 | $28.50 | 662603 |
| 2024-04-22 | 26.94 | $27.72 | 1.1M |
| 2024-04-19 | 26.83 | $26.67 | 715900 |
| 2024-04-18 | 26.94 | $26.82 | 598300 |
| 2024-04-17 | 27.03 | $26.48 | 432833 |
| 2024-04-16 | 27.21 | $26.56 | 716107 |
| 2024-04-15 | 27.41 | $26.66 | 519300 |
| 2024-04-12 | 27.62 | $26.76 | 613148 |
| 2024-04-11 | 27.85 | $27.05 | 712500 |
| 2024-04-10 | 28.06 | $27.07 | 912600 |
| 2024-04-09 | 28.29 | $27.87 | 752431 |
| 2024-04-08 | 28.40 | $28.01 | 571200 |
| 2024-04-05 | 28.49 | $27.64 | 704829 |
| 2024-04-04 | 28.67 | $27.47 | 890531 |
| 2024-04-03 | 28.93 | $28.06 | 895200 |
| 2024-04-02 | 29.09 | $28.17 | 967200 |
| 2024-04-01 | 29.26 | $29.34 | 709200 |
| 2024-03-28 | 29.21 | $29.53 | 854707 |
| 2024-03-27 | 29.11 | $29.55 | 523000 |
| 2024-03-26 | 28.99 | $28.77 | 519716 |
| 2024-03-25 | 29.00 | $28.58 | 319511 |
| 2024-03-22 | 29.07 | $28.93 | 651100 |
| 2024-03-21 | 29.06 | $29.07 | 652300 |
| 2024-03-20 | 29.02 | $28.80 | 477045 |
| 2024-03-19 | 29.04 | $28.51 | 497036 |
| 2024-03-18 | 29.11 | $28.39 | 690149 |
| 2024-03-15 | 29.22 | $28.32 | 1.6M |
| 2024-03-14 | 29.36 | $28.42 | 1.0M |
| 2024-03-13 | 29.50 | $29.26 | 899826 |
| 2024-03-12 | 29.48 | $29.22 | 539035 |
| 2024-03-11 | 29.46 | $29.18 | 756400 |
| 2024-03-08 | 29.44 | $29.42 | 743540 |
| 2024-03-07 | 29.36 | $29.40 | 509645 |
| 2024-03-06 | 29.28 | $29.45 | 455916 |
| 2024-03-05 | 29.16 | $29.49 | 809445 |
| 2024-03-04 | 29.01 | $29.80 | 1.3M |
| 2024-03-01 | 28.77 | $28.94 | 675500 |
| 2024-02-29 | 28.67 | $28.81 | 1.5M |
| 2024-02-28 | 28.58 | $28.54 | 578939 |
| 2024-02-27 | 28.53 | $28.90 | 683600 |
| 2024-02-26 | 28.39 | $28.85 | 534114 |
| 2024-02-23 | 28.23 | $28.78 | 606048 |
| 2024-02-22 | 28.06 | $29.13 | 786800 |
| 2024-02-21 | 27.79 | $29.06 | 1.2M |
| 2024-02-20 | 27.49 | $28.82 | 1.4M |
| 2024-02-16 | 27.19 | $28.64 | 1.7M |
| 2024-02-15 | 26.88 | $27.70 | 938010 |
| 2024-02-14 | 26.71 | $26.78 | 758512 |
| 2024-02-13 | 26.72 | $26.53 | 1.1M |
| 2024-02-12 | 26.78 | $27.17 | 604546 |
| 2024-02-09 | 26.71 | $26.96 | 625613 |
| 2024-02-08 | 26.68 | $26.51 | 644134 |
| 2024-02-07 | 26.74 | $26.04 | 660500 |
| 2024-02-06 | 26.91 | $26.27 | 1.0M |
| 2024-02-05 | 27.06 | $25.83 | 1.3M |
| 2024-02-02 | 27.33 | $26.18 | 1.2M |
| 2024-02-01 | 27.56 | $27.15 | 1.1M |
| 2024-01-31 | 27.63 | $26.90 | 688031 |
| 2024-01-30 | 27.76 | $27.50 | 541500 |
| 2024-01-29 | 27.79 | $27.90 | 534500 |
| 2024-01-26 | 27.73 | $27.96 | 497933 |
| 2024-01-25 | 27.65 | $27.93 | 482354 |
| 2024-01-24 | 27.56 | $27.69 | 639331 |
| 2024-01-23 | 27.50 | $27.87 | 1.1M |
| 2024-01-22 | 27.40 | $27.54 | 1.0M |
| 2024-01-19 | 27.35 | $27.00 | 513600 |
| 2024-01-18 | 27.40 | $26.84 | 628000 |
| 2024-01-17 | 27.50 | $26.85 | 1.0M |
| 2024-01-16 | 27.61 | $26.92 | 701426 |
| 2024-01-12 | 27.71 | $27.18 | 776313 |
| 2024-01-11 | 27.78 | $27.11 | 687538 |
| 2024-01-10 | 27.87 | $27.36 | 535611 |
| 2024-01-09 | 27.92 | $27.35 | 611239 |
| 2024-01-08 | 27.98 | $27.63 | 627900 |
| 2024-01-05 | 27.98 | $26.96 | 489700 |
| 2024-01-04 | 28.12 | $27.07 | 588900 |
| 2024-01-03 | 28.26 | $27.33 | 599600 |
| 2024-01-02 | 28.36 | $27.91 | 824800 |
| 2023-12-29 | 28.34 | $27.72 | 610700 |
| 2023-12-28 | 28.36 | $28.10 | 456931 |
| 2023-12-27 | 28.30 | $28.00 | 554127 |
| 2023-12-26 | 28.24 | $28.03 | 959300 |
| 2023-12-22 | 28.16 | $28.04 | 737227 |
| 2023-12-21 | 28.05 | $28.28 | 672200 |
| 2023-12-20 | 27.88 | $28.03 | 893313 |
| 2023-12-19 | 27.72 | $28.30 | 1.2M |
| 2023-12-18 | 27.47 | $27.90 | 3.1M |
| 2023-12-15 | 27.27 | $27.35 | 2.7M |
| 2023-12-14 | 27.13 | $27.70 | 2.0M |
| 2023-12-13 | 26.90 | $27.14 | 1.4M |
| 2023-12-12 | 26.75 | $26.72 | 626300 |
| 2023-12-11 | 26.65 | $26.85 | 901094 |
| 2023-12-08 | 26.50 | $26.60 | 646807 |
| 2023-12-07 | 26.38 | $26.64 | 961835 |
| 2023-12-06 | 26.23 | $26.62 | 1.1M |
| 2023-12-05 | 26.05 | $26.72 | 682200 |
| 2023-12-04 | 25.81 | $26.87 | 1.2M |
| 2023-12-01 | 25.51 | $25.98 | 951200 |
| 2023-11-30 | 25.33 | $24.96 | 945300 |
| 2023-11-29 | 25.34 | $24.82 | 859142 |
| 2023-11-28 | 25.38 | $24.96 | 2.6M |
| 2023-11-27 | 25.39 | $25.40 | 730000 |
| 2023-11-24 | 25.30 | $25.35 | 305119 |
| 2023-11-22 | 25.21 | $25.18 | 590228 |
| 2023-11-21 | 25.13 | $24.89 | 862300 |
| 2023-11-20 | 25.10 | $25.34 | 787200 |
| 2023-11-17 | 24.97 | $25.58 | 664400 |
| 2023-11-16 | 24.75 | $25.24 | 640600 |
| 2023-11-15 | 24.57 | $25.54 | 1.0M |
| 2023-11-14 | 24.30 | $25.48 | 1.3M |
| 2023-11-13 | 23.99 | $24.33 | 672731 |
| 2023-11-10 | 23.87 | $24.59 | 1.1M |
| 2023-11-09 | 23.68 | $24.03 | 775935 |
| 2023-11-08 | 23.57 | $24.52 | 1.1M |
| 2023-11-07 | 23.34 | $24.62 | 1.8M |
| 2023-11-06 | 23.05 | $23.57 | 1.0M |
| 2023-11-03 | 22.93 | $23.92 | 736145 |
| 2023-11-02 | 22.72 | $23.43 | 694622 |
| 2023-11-01 | 22.58 | $23.09 | 1.2M |
| 2023-10-31 | 22.49 | $22.55 | 1.1M |
| 2023-10-30 | 22.50 | $21.50 | 739700 |
| 2023-10-27 | 22.74 | $21.69 | 1.2M |
| 2023-10-26 | 22.97 | $22.60 | 828000 |
| 2023-10-25 | 23.05 | $22.34 | 809100 |
| 2023-10-24 | 23.20 | $23.05 | 421500 |
| 2023-10-23 | 23.22 | $22.96 | 494600 |
| 2023-10-20 | 23.26 | $23.27 | 513133 |
| 2023-10-19 | 23.24 | $23.54 | 991714 |
| 2023-10-18 | 23.16 | $23.71 | 604779 |
| 2023-10-17 | 23.04 | $23.85 | 702300 |
| 2023-10-16 | 22.86 | $23.40 | 439800 |
| 2023-10-13 | 22.75 | $23.03 | 703800 |
| 2023-10-12 | 22.70 | $23.11 | 510600 |
| 2023-10-11 | 22.62 | $23.11 | 1.0M |
| 2023-10-10 | 22.54 | $23.07 | 658200 |
| 2023-10-09 | 22.45 | $22.95 | 619100 |
| 2023-10-06 | 22.37 | $22.48 | 452828 |
| 2023-10-05 | 22.38 | $22.40 | 498241 |
| 2023-10-04 | 22.41 | $22.41 | 744100 |
| 2023-10-03 | 22.45 | $21.92 | 540200 |
| 2023-10-02 | 22.60 | $22.34 | 664900 |
| 2023-09-29 | 22.68 | $22.60 | 925547 |
| 2023-09-28 | 22.72 | $22.98 | 935604 |
| 2023-09-27 | 22.70 | $22.54 | 773200 |
| 2023-09-26 | 22.76 | $22.38 | 702100 |
| 2023-09-25 | 22.86 | $22.62 | 417300 |
| 2023-09-22 | 22.94 | $22.55 | 472000 |
| 2023-09-21 | 23.04 | $22.49 | 565830 |
| 2023-09-20 | 23.17 | $22.87 | 415311 |
| 2023-09-19 | 23.24 | $23.16 | 662005 |
| 2023-09-18 | 23.27 | $23.18 | 559900 |
| 2023-09-15 | 23.29 | $23.55 | 2.2M |
| 2023-09-14 | 23.24 | $23.72 | 726200 |
| 2023-09-13 | 23.15 | $22.92 | 657200 |
| 2023-09-12 | 23.21 | $22.99 | 524133 |
| 2023-09-11 | 23.26 | $23.24 | 460709 |
| 2023-09-08 | 23.27 | $23.37 | 542610 |
| 2023-09-07 | 23.26 | $23.71 | 815820 |
| 2023-09-06 | 23.17 | $23.23 | 544724 |
| 2023-09-05 | 23.18 | $22.71 | 801523 |
| 2023-09-01 | 23.29 | $23.10 | 846629 |
| 2023-08-31 | 23.34 | $23.25 | 1.0M |
| 2023-08-30 | 23.36 | $23.30 | 633300 |
| 2023-08-29 | 23.38 | $23.48 | 809300 |
| 2023-08-28 | 23.37 | $23.04 | 633816 |
| 2023-08-25 | 23.44 | $22.51 | 1.0M |
| 2023-08-24 | 23.64 | $22.39 | 1.1M |
| 2023-08-23 | 23.90 | $23.00 | 663200 |
| 2023-08-22 | 24.07 | $22.86 | 501108 |
| 2023-08-21 | 24.29 | $23.11 | 780800 |
| 2023-08-18 | 24.49 | $23.57 | 985921 |
| 2023-08-17 | 24.63 | $23.62 | 584906 |
| 2023-08-16 | 24.77 | $23.82 | 880967 |
| 2023-08-15 | 24.90 | $24.57 | 488100 |
| 2023-08-14 | 24.87 | $24.93 | 576928 |
| 2023-08-11 | 24.77 | $24.81 | 417000 |
| 2023-08-10 | 24.67 | $24.80 | 589021 |
| 2023-08-09 | 24.55 | $24.86 | 593029 |
| 2023-08-08 | 24.39 | $25.01 | 973842 |
| 2023-08-07 | 24.17 | $25.01 | 1.1M |
| 2023-08-04 | 23.92 | $24.25 | 1.2M |
| 2023-08-03 | 23.78 | $23.61 | 1.4M |
| 2023-08-02 | 23.74 | $23.38 | 603300 |
| 2023-08-01 | 23.75 | $23.48 | 513000 |
| 2023-07-31 | 23.73 | $23.41 | 641700 |
| 2023-07-28 | 23.72 | $23.32 | 564026 |
| 2023-07-27 | 23.73 | $23.22 | 564126 |
| 2023-07-26 | 23.75 | $23.45 | 531038 |
| 2023-07-25 | 23.73 | $23.38 | 941600 |
| 2023-07-24 | 23.71 | $23.86 | 538200 |
| 2023-07-21 | 23.58 | $23.57 | 656234 |
| 2023-07-20 | 23.48 | $23.75 | 480961 |
| 2023-07-19 | 23.33 | $23.78 | 622368 |
| 2023-07-18 | 23.14 | $23.72 | 1.1M |
| 2023-07-17 | 22.93 | $23.15 | 742743 |
| 2023-07-14 | 22.80 | $23.02 | 479733 |
| 2023-07-13 | 22.68 | $23.00 | 861700 |
| 2023-07-12 | 22.54 | $23.16 | 1.1M |
| 2023-07-11 | 22.33 | $23.02 | 1.1M |
| 2023-07-10 | 22.12 | $22.40 | 793019 |
| 2023-07-07 | 22.00 | $21.85 | 500300 |
| 2023-07-06 | 21.98 | $21.89 | 634329 |
| 2023-07-05 | 21.94 | $21.90 | 909843 |
| 2023-07-03 | 21.89 | $22.13 | 348520 |
| 2023-06-30 | 21.78 | $22.07 | 735465 |
| 2023-06-29 | 21.67 | $22.03 | 1.0M |
| 2023-06-28 | 21.54 | $21.49 | 847500 |
| 2023-06-27 | 21.50 | $21.49 | 552121 |
| 2023-06-26 | 21.45 | $20.91 | 851105 |
| 2023-06-23 | 21.52 | $20.48 | 2.7M |
| 2023-06-22 | 21.68 | $21.02 | 728063 |
| 2023-06-21 | 21.75 | $21.29 | 501163 |
| 2023-06-20 | 21.78 | $21.36 | 577600 |
| 2023-06-16 | 21.78 | $21.51 | 1.8M |
| 2023-06-15 | 21.76 | $21.48 | 777200 |
| 2023-06-14 | 21.73 | $21.53 | 1.1M |
| 2023-06-13 | 21.68 | $21.75 | 819247 |
| 2023-06-12 | 21.58 | $21.77 | 734206 |
| 2023-06-09 | 21.44 | $21.96 | 613300 |
| 2023-06-08 | 21.25 | $21.90 | 588400 |
| 2023-06-07 | 21.02 | $22.22 | 1.1M |
| 2023-06-06 | 20.70 | $21.45 | 738924 |
| 2023-06-05 | 20.48 | $20.87 | 578053 |
| 2023-06-02 | 20.34 | $20.98 | 790600 |
| 2023-06-01 | 20.15 | $20.41 | 783802 |
| 2023-05-31 | 20.05 | $20.37 | 1.3M |
| 2023-05-30 | 19.95 | $20.24 | 585724 |
| 2023-05-26 | 19.85 | $20.21 | 808846 |
| 2023-05-25 | 19.74 | $19.94 | 948804 |
| 2023-05-24 | 19.67 | $19.80 | 743000 |
| 2023-05-23 | 19.61 | $19.98 | 1.2M |
| 2023-05-22 | 19.51 | $19.79 | 523100 |
| 2023-05-19 | 19.43 | $19.55 | 645100 |
| 2023-05-18 | 19.38 | $19.65 | 838314 |
| 2023-05-17 | 19.31 | $19.97 | 1.5M |
| 2023-05-16 | 19.16 | $19.16 | 2.3M |
| 2023-05-15 | 19.15 | $19.38 | 854200 |
| 2023-05-12 | 19.10 | $19.04 | 514700 |
| 2023-05-11 | 19.10 | $19.03 | 606600 |
| 2023-05-10 | 19.11 | $19.19 | 462520 |
| 2023-05-09 | 19.09 | $19.09 | 988604 |
| 2023-05-08 | 19.08 | $19.07 | 483042 |
| 2023-05-05 | 19.08 | $19.30 | 861835 |
| 2023-05-04 | 19.03 | $18.86 | 650013 |
| 2023-05-03 | 19.06 | $18.71 | 2.1M |
| 2023-05-02 | 19.13 | $19.27 | 1.2M |
| 2023-05-01 | 19.10 | $19.73 | 1.4M |
| 2023-04-28 | 18.96 | $19.61 | 3.1M |
| 2023-04-27 | 18.82 | $18.34 | 1.2M |
| 2023-04-26 | 18.93 | $18.24 | 882737 |
| 2023-04-25 | 19.07 | $18.44 | 780707 |
| 2023-04-24 | 19.20 | $18.64 | 906638 |
| 2023-04-21 | 19.30 | $18.92 | 733442 |
| 2023-04-20 | 19.37 | $19.04 | 789424 |
| 2023-04-19 | 19.41 | $19.13 | 885207 |
| 2023-04-18 | 19.44 | $19.27 | 1.1M |
| 2023-04-17 | 19.45 | $19.49 | 857400 |
| 2023-04-14 | 19.41 | $19.25 | 943900 |
| 2023-04-13 | 19.41 | $19.25 | 1.4M |
| 2023-04-12 | 19.41 | $19.50 | 1.9M |
| 2023-04-11 | 19.36 | $19.48 | 2.7M |
| 2023-04-10 | 19.30 | $19.46 | 1.1M |
| 2023-04-06 | 19.23 | $19.37 | 915630 |
| 2023-04-05 | 19.17 | $19.22 | 476200 |
| 2023-04-04 | 19.13 | $19.50 | 753735 |
| 2023-04-03 | 19.02 | $19.65 | 705800 |
| 2023-03-31 | 18.86 | $19.63 | 1.4M |
| 2023-03-30 | 18.68 | $18.75 | 1.6M |
| 2023-03-29 | 18.66 | $19.07 | 896124 |
| 2023-03-28 | 18.57 | $18.96 | 849200 |
| 2023-03-27 | 18.48 | $18.92 | 1.1M |
| 2023-03-24 | 18.39 | $18.74 | 686244 |
| 2023-03-23 | 18.32 | $18.45 | 983052 |
| 2023-03-22 | 18.30 | $18.47 | 1.1M |
| 2023-03-21 | 18.28 | $19.01 | 1.3M |
| 2023-03-20 | 18.14 | $18.19 | 1.6M |
| 2023-03-17 | 18.15 | $18.07 | 3.0M |
| 2023-03-16 | 18.18 | $18.36 | 1.7M |
| 2023-03-15 | 18.17 | $18.14 | 1.6M |
| 2023-03-14 | 18.20 | $17.95 | 820300 |
| 2023-03-13 | 18.27 | $17.53 | 1.1M |
| 2023-03-10 | 18.45 | $17.64 | 1.1M |
| 2023-03-09 | 18.63 | $18.19 | 857100 |
| 2023-03-08 | 18.72 | $18.60 | 649146 |
| 2023-03-07 | 18.74 | $18.49 | 631100 |
| 2023-03-06 | 18.79 | $18.74 | 940545 |
| 2023-03-03 | 18.80 | $18.93 | 416920 |
| 2023-03-02 | 18.76 | $18.96 | 639040 |
| 2023-03-01 | 18.71 | $18.74 | 1.0M |
| 2023-02-28 | 18.70 | $18.89 | 1.6M |
| 2023-02-27 | 18.66 | $18.88 | 1.3M |
| 2023-02-24 | 18.61 | $18.68 | 845900 |
| 2023-02-23 | 18.60 | $18.79 | 1.5M |
| 2023-02-22 | 18.56 | $18.49 | 1.8M |
| 2023-02-21 | 18.58 | $17.75 | 997801 |
| 2023-02-17 | 18.76 | $18.43 | 711300 |
| 2023-02-16 | 18.82 | $18.52 | 732000 |
| 2023-02-15 | 18.87 | $18.72 | 722232 |
| 2023-02-14 | 18.89 | $18.79 | 871440 |
| 2023-02-13 | 18.90 | $18.78 | 770300 |
| 2023-02-10 | 18.91 | $18.49 | 822048 |
| 2023-02-09 | 18.98 | $18.41 | 873600 |
| 2023-02-08 | 19.08 | $18.37 | 1.0M |
| 2023-02-07 | 19.20 | $18.80 | 1.1M |
| 2023-02-06 | 19.24 | $19.33 | 441900 |
| 2023-02-03 | 19.19 | $19.49 | 702639 |
| 2023-02-02 | 19.08 | $20.05 | 1.1M |
| 2023-02-01 | 18.84 | $19.48 | 707738 |
| 2023-01-31 | 18.68 | $19.11 | 832145 |
| 2023-01-30 | 18.58 | $18.56 | 701400 |
| 2023-01-27 | 18.57 | $19.26 | 683330 |
| 2023-01-26 | 18.41 | $18.97 | 582426 |
| 2023-01-25 | 18.28 | $18.76 | 570341 |
| 2023-01-24 | 18.19 | $18.55 | 851000 |
| 2023-01-23 | 18.11 | $18.28 | 1.9M |
| 2023-01-20 | 18.09 | $18.33 | 1.1M |
| 2023-01-19 | 18.05 | $17.87 | 585164 |
| 2023-01-18 | 18.10 | $18.11 | 599400 |
| 2023-01-17 | 18.11 | $18.40 | 596700 |
| 2023-01-13 | 18.07 | $18.47 | 1.3M |
| 2023-01-12 | 18.00 | $18.58 | 552893 |
| 2023-01-11 | 17.89 | $18.31 | 392539 |
| 2023-01-10 | 17.83 | $17.71 | 697500 |
| 2023-01-09 | 17.89 | $17.80 | 473670 |
| 2023-01-06 | 17.94 | $18.02 | 465100 |
| 2023-01-05 | 17.95 | $17.77 | 409841 |
| 2023-01-04 | 18.02 | $18.17 | 418611 |
| 2023-01-03 | 18.01 | $17.71 | 629725 |
| 2022-12-30 | 18.11 | $17.94 | 560200 |
| 2022-12-29 | 18.17 | $18.02 | 554220 |
| 2022-12-28 | 18.22 | $17.59 | 347100 |
| 2022-12-27 | 18.38 | $18.09 | 288341 |
| 2022-12-23 | 18.46 | $18.15 | 338910 |
| 2022-12-22 | 18.53 | $17.96 | 353223 |
| 2022-12-21 | 18.66 | $18.25 | 398928 |
| 2022-12-20 | 18.75 | $18.04 | 414648 |
| 2022-12-19 | 18.90 | $18.12 | 584346 |
| 2022-12-16 | 19.06 | $18.16 | 4.0M |
| 2022-12-15 | 19.23 | $18.97 | 1.2M |
| 2022-12-14 | 19.25 | $18.95 | 1.1M |
| 2022-12-13 | 19.28 | $19.04 | 729200 |
| 2022-12-12 | 19.30 | $18.60 | 437241 |
| 2022-12-09 | 19.41 | $18.58 | 499600 |
| 2022-12-08 | 19.54 | $18.96 | 658900 |
| 2022-12-07 | 19.61 | $18.99 | 464904 |
| 2022-12-06 | 19.68 | $18.90 | 512673 |
| 2022-12-05 | 19.78 | $18.91 | 488559 |
| 2022-12-02 | 19.88 | $19.59 | 522106 |
| 2022-12-01 | 19.86 | $19.49 | 1.3M |
| 2022-11-30 | 19.85 | $19.45 | 946741 |
| 2022-11-29 | 19.84 | $19.48 | 1.2M |
| 2022-11-28 | 19.81 | $19.37 | 698200 |
| 2022-11-25 | 19.81 | $19.52 | 151300 |
| 2022-11-23 | 19.76 | $19.41 | 310900 |
| 2022-11-22 | 19.72 | $19.44 | 270234 |
| 2022-11-21 | 19.67 | $19.31 | 297500 |
| 2022-11-18 | 19.63 | $19.49 | 383529 |
| 2022-11-17 | 19.54 | $19.51 | 442209 |
| 2022-11-16 | 19.42 | $19.23 | 729500 |
| 2022-11-15 | 19.34 | $19.47 | 425915 |
| 2022-11-14 | 19.19 | $19.15 | 563300 |
| 2022-11-11 | 19.07 | $19.31 | 456237 |
| 2022-11-10 | 18.90 | $19.42 | 878732 |
| 2022-11-09 | 18.67 | $18.03 | 618800 |
| 2022-11-08 | 18.69 | $18.78 | 501200 |
| 2022-11-07 | 18.54 | $18.92 | 606937 |
| 2022-11-04 | 18.34 | $18.71 | 898323 |
| 2022-11-03 | 18.15 | $18.84 | 1.5M |
| 2022-11-02 | 17.89 | $17.94 | 1.1M |
| 2022-11-01 | 17.77 | $18.53 | 847800 |
| 2022-10-31 | 17.51 | $18.01 | 808114 |
| 2022-10-28 | 17.31 | $17.90 | 839128 |
| 2022-10-27 | 17.09 | $17.50 | 760600 |
| 2022-10-26 | 16.92 | $17.70 | 825757 |
| 2022-10-25 | 16.68 | $17.56 | 685073 |
| 2022-10-24 | 16.43 | $17.27 | 649806 |
| 2022-10-21 | 16.19 | $17.13 | 1.6M |
| 2022-10-20 | 15.94 | $16.37 | 653900 |
| 2022-10-19 | 15.80 | $16.49 | 643600 |
| 2022-10-18 | 15.62 | $16.71 | 607300 |
| 2022-10-17 | 15.36 | $16.43 | 670749 |
| 2022-10-14 | 15.12 | $16.26 | 867800 |
| 2022-10-13 | 14.88 | $16.04 | 953348 |
| 2022-10-12 | 14.64 | $15.44 | 800032 |
| 2022-10-11 | 14.49 | $15.47 | 1.2M |
| 2022-10-10 | 14.31 | $14.73 | 481900 |
| 2022-10-07 | 14.27 | $14.69 | 575100 |
| 2022-10-06 | 14.22 | $14.89 | 598313 |
| 2022-10-05 | 14.13 | $14.81 | 377440 |
| 2022-10-04 | 14.04 | $15.04 | 917314 |
| 2022-10-03 | 13.90 | $14.02 | 728701 |
| 2022-09-30 | 13.95 | $13.68 | 1.1M |
| 2022-09-29 | 14.08 | $13.59 | 723200 |
| 2022-09-28 | 14.26 | $14.32 | 787500 |
| 2022-09-27 | 14.31 | $13.70 | 1.3M |
| 2022-09-26 | 14.51 | $13.62 | 1.0M |
| 2022-09-23 | 14.76 | $14.11 | 795200 |
| 2022-09-22 | 14.95 | $14.23 | 868700 |
| 2022-09-21 | 15.15 | $15.02 | 827000 |
| 2022-09-20 | 15.21 | $15.16 | 1.0M |
| 2022-09-19 | 15.26 | $15.37 | 789100 |
| 2022-09-16 | 15.27 | $15.20 | 1.5M |
| 2022-09-15 | 15.32 | $14.85 | 999411 |
| 2022-09-14 | 15.46 | $15.06 | 486835 |
| 2022-09-13 | 15.57 | $15.13 | 793600 |
| 2022-09-12 | 15.69 | $15.90 | 338230 |
| 2022-09-09 | 15.66 | $15.75 | 347432 |
| 2022-09-08 | 15.67 | $15.49 | 743600 |
| 2022-09-07 | 15.73 | $15.37 | 482332 |
| 2022-09-06 | 15.83 | $15.09 | 440602 |
| 2022-09-02 | 16.01 | $15.26 | 796520 |
| 2022-09-01 | 16.17 | $15.72 | 1.9M |
| 2022-08-31 | 16.27 | $15.42 | 576800 |
| 2022-08-30 | 16.45 | $15.59 | 406133 |
| 2022-08-29 | 16.61 | $15.72 | 320605 |
| 2022-08-26 | 16.78 | $15.97 | 315500 |
| 2022-08-25 | 16.92 | $16.39 | 406900 |
| 2022-08-24 | 16.99 | $16.23 | 420422 |
| 2022-08-23 | 17.10 | $16.33 | 663606 |
| 2022-08-22 | 17.21 | $16.38 | 585105 |
| 2022-08-19 | 17.32 | $16.99 | 732623 |
| 2022-08-18 | 17.32 | $17.35 | 871422 |
| 2022-08-17 | 17.23 | $17.27 | 1.3M |
| 2022-08-16 | 17.15 | $17.97 | 818709 |
| 2022-08-15 | 16.90 | $17.60 | 553500 |
| 2022-08-12 | 16.69 | $17.82 | 967019 |
| 2022-08-11 | 16.39 | $17.20 | 535524 |
| 2022-08-10 | 16.17 | $16.74 | 721100 |
| 2022-08-09 | 16.02 | $16.21 | 891100 |
| 2022-08-08 | 15.95 | $16.11 | 612362 |
| 2022-08-05 | 15.88 | $15.96 | 424521 |
| 2022-08-04 | 15.84 | $15.85 | 362756 |
| 2022-08-03 | 15.81 | $15.97 | 495200 |
| 2022-08-02 | 15.75 | $15.72 | 417291 |
| 2022-08-01 | 15.73 | $16.26 | 432800 |
| 2022-07-29 | 15.60 | $16.27 | 605400 |
| 2022-07-28 | 15.43 | $15.94 | 438700 |
| 2022-07-27 | 15.32 | $15.78 | 514900 |
| 2022-07-26 | 15.21 | $15.47 | 527620 |
| 2022-07-25 | 15.16 | $15.70 | 546300 |
| 2022-07-22 | 15.05 | $15.61 | 635500 |
| 2022-07-21 | 14.94 | $15.87 | 777753 |
| 2022-07-20 | 14.75 | $15.65 | 515534 |
| 2022-07-19 | 14.59 | $15.57 | 640925 |
| 2022-07-18 | 14.42 | $14.82 | 521200 |
| 2022-07-15 | 14.38 | $14.80 | 611200 |
| 2022-07-14 | 14.34 | $14.55 | 438500 |
| 2022-07-13 | 14.35 | $14.66 | 511400 |
| 2022-07-12 | 14.34 | $14.77 | 565800 |
| 2022-07-11 | 14.31 | $14.62 | 348219 |
| 2022-07-08 | 14.31 | $14.81 | 339820 |
| 2022-07-07 | 14.27 | $15.02 | 566246 |
| 2022-07-06 | 14.19 | $14.69 | 708500 |
| 2022-07-05 | 14.16 | $14.66 | 866700 |
| 2022-07-01 | 14.14 | $14.46 | 476300 |
| 2022-06-30 | 14.17 | $14.22 | 815306 |
| 2022-06-29 | 14.26 | $14.35 | 597900 |
| 2022-06-28 | 14.34 | $14.48 | 869900 |
| 2022-06-27 | 14.41 | $14.75 | 602800 |
| 2022-06-24 | 14.43 | $14.85 | 2.8M |
| 2022-06-23 | 14.45 | $14.28 | 786700 |
| 2022-06-22 | 14.59 | $14.05 | 727724 |
| 2022-06-21 | 14.82 | $14.07 | 814200 |
| 2022-06-17 | 15.07 | $14.28 | 1.6M |
| 2022-06-16 | 15.33 | $13.94 | 1.7M |
| 2022-06-15 | 15.71 | $14.77 | 798231 |
| 2022-06-14 | 15.98 | $14.55 | 1.4M |
| 2022-06-13 | 16.33 | $14.78 | 1.4M |
| 2022-06-10 | 16.70 | $15.85 | 1.0M |
| 2022-06-09 | 16.91 | $16.08 | 794351 |
| 2022-06-08 | 17.10 | $17.02 | 487000 |
| 2022-06-07 | 17.12 | $17.23 | 622700 |
| 2022-06-06 | 17.10 | $16.80 | 485000 |
| 2022-06-03 | 17.17 | $16.89 | 365100 |
| 2022-06-02 | 17.24 | $17.28 | 503431 |
| 2022-06-01 | 17.23 | $17.17 | 844646 |
| 2022-05-31 | 17.24 | $17.51 | 786341 |
| 2022-05-27 | 17.18 | $17.77 | 612054 |
| 2022-05-26 | 17.06 | $17.31 | 738039 |
| 2022-05-25 | 17.02 | $16.76 | 758200 |
| 2022-05-24 | 17.08 | $16.31 | 798200 |
| 2022-05-23 | 17.26 | $16.10 | 732900 |
| 2022-05-20 | 17.50 | $16.11 | 2.0M |
| 2022-05-19 | 17.78 | $16.79 | 2.5M |
| 2022-05-18 | 17.96 | $18.33 | 3.3M |
| 2022-05-17 | 17.85 | $19.31 | 2.1M |
| 2022-05-16 | 17.51 | $17.98 | 1.9M |
| 2022-05-13 | 17.39 | $17.76 | 980238 |
| 2022-05-12 | 17.30 | $17.41 | 1.6M |
| 2022-05-11 | 17.26 | $17.42 | 2.8M |
| 2022-05-10 | 17.22 | $18.08 | 2.0M |
| 2022-05-09 | 17.04 | $17.78 | 3.3M |
| 2022-05-06 | 16.89 | $17.14 | 3.4M |
| 2022-05-05 | 16.84 | $17.30 | 3.3M |
| 2022-05-04 | 16.76 | $17.21 | 1.5M |
| 2022-05-03 | 16.69 | $16.08 | 559424 |
| 2022-05-02 | 16.84 | $15.79 | 750300 |
| 2022-04-29 | 17.08 | $16.13 | 865400 |
| 2022-04-28 | 17.29 | $16.97 | 741729 |
| 2022-04-27 | 17.35 | $16.67 | 912325 |
| 2022-04-26 | 17.48 | $17.28 | 1.2M |
| 2022-04-25 | 17.51 | $17.42 | 961034 |
| 2022-04-22 | 17.51 | $17.19 | 791645 |
| 2022-04-21 | 17.56 | $17.59 | 861135 |
| 2022-04-20 | 17.53 | $17.74 | 790600 |
| 2022-04-19 | 17.47 | $17.70 | 608000 |
| 2022-04-18 | 17.40 | $17.25 | 604525 |
| 2022-04-14 | 17.42 | $17.43 | 916200 |
| 2022-04-13 | 17.39 | $18.26 | 2.0M |
| 2022-04-12 | 17.19 | $17.62 | 1.5M |
| 2022-04-11 | 17.09 | $17.11 | 760300 |
| 2022-04-08 | 17.09 | $17.05 | 1.2M |
| 2022-04-07 | 17.09 | $16.87 | 1.4M |
| 2022-04-06 | 17.13 | $16.79 | 1.3M |
| 2022-04-05 | 17.20 | $16.98 | 966900 |
| 2022-04-04 | 17.24 | $17.31 | 638600 |
| 2022-04-01 | 17.21 | $17.48 | 836330 |
| 2022-03-31 | 17.14 | $17.19 | 425304 |
| 2022-03-30 | 17.12 | $17.48 | 386800 |
| 2022-03-29 | 17.03 | $17.99 | 1.1M |
| 2022-03-28 | 16.83 | $17.10 | 671945 |
| 2022-03-25 | 16.77 | $17.03 | 387621 |
| 2022-03-24 | 16.73 | $16.85 | 440848 |
| 2022-03-23 | 16.71 | $16.71 | 489135 |
| 2022-03-22 | 16.73 | $16.98 | 922700 |
| 2022-03-21 | 16.69 | $16.64 | 503934 |
| 2022-03-18 | 16.72 | $17.00 | 2.1M |
| 2022-03-17 | 16.67 | $16.86 | 492642 |
| 2022-03-16 | 16.65 | $16.86 | 757600 |
| 2022-03-15 | 16.63 | $16.69 | 739044 |
| 2022-03-14 | 16.64 | $16.33 | 945754 |
| 2022-03-11 | 16.73 | $17.12 | 803600 |
| 2022-03-10 | 16.66 | $16.93 | 1.3M |
| 2022-03-09 | 16.63 | $17.07 | 1.1M |
| 2022-03-08 | 16.57 | $16.95 | 2.2M |
| 2022-03-07 | 16.52 | $16.77 | 2.2M |
| 2022-03-04 | 16.50 | $17.00 | 1.4M |
| 2022-03-03 | 16.44 | $17.01 | 424408 |
| 2022-03-02 | 16.36 | $16.88 | 1.3M |
| 2022-03-01 | 16.30 | $16.04 | 1.2M |
| 2022-02-28 | 16.42 | $16.68 | 1.1M |
| 2022-02-25 | 16.41 | $17.09 | 728461 |
| 2022-02-24 | 16.33 | $16.66 | 900519 |
| 2022-02-23 | 16.32 | $16.12 | 948100 |
| 2022-02-22 | 16.44 | $16.62 | 1.2M |
| 2022-02-18 | 16.46 | $16.58 | 2.5M |
| 2022-02-17 | 16.51 | $17.08 | 1.4M |
| 2022-02-16 | 16.46 | $17.29 | 607300 |
| 2022-02-15 | 16.36 | $16.80 | 716129 |
| 2022-02-14 | 16.35 | $16.41 | 854871 |
| 2022-02-11 | 16.43 | $16.90 | 959500 |
| 2022-02-10 | 16.42 | $17.06 | 1.3M |
| 2022-02-09 | 16.38 | $16.73 | 717600 |
| 2022-02-08 | 16.40 | $16.48 | 591319 |
| 2022-02-07 | 16.50 | $16.53 | 801521 |
| 2022-02-04 | 16.60 | $15.86 | 2.3M |
| 2022-02-03 | 16.86 | $16.57 | 469900 |
| 2022-02-02 | 17.02 | $16.63 | 773731 |
| 2022-02-01 | 17.20 | $16.89 | 805743 |
| 2022-01-31 | 17.36 | $17.01 | 1.2M |
| 2022-01-28 | 17.52 | $16.63 | 1.0M |
| 2022-01-27 | 17.79 | $16.40 | 1.6M |
| 2022-01-26 | 18.16 | $17.55 | 643026 |
| 2022-01-25 | 18.35 | $17.78 | 776737 |
| 2022-01-24 | 18.52 | $17.58 | 1.7M |
| 2022-01-21 | 18.77 | $17.98 | 1.3M |
| 2022-01-20 | 18.97 | $18.08 | 614600 |
| 2022-01-19 | 19.18 | $18.30 | 790637 |
| 2022-01-18 | 19.39 | $18.82 | 710405 |
| 2022-01-14 | 19.51 | $19.44 | 680300 |
| 2022-01-13 | 19.53 | $19.65 | 476291 |
| 2022-01-12 | 19.51 | $19.41 | 697600 |
| 2022-01-11 | 19.53 | $19.91 | 576800 |
| 2022-01-10 | 19.45 | $19.72 | 790804 |
| 2022-01-07 | 19.40 | $19.71 | 697611 |
| 2022-01-06 | 19.35 | $19.71 | 555900 |
| 2022-01-05 | 19.28 | $19.56 | 1.3M |
| 2022-01-04 | 19.24 | $19.57 | 728709 |
| 2022-01-03 | 19.19 | $18.97 | 1.0M |
| 2021-12-31 | 19.25 | $19.28 | 690127 |
| 2021-12-30 | 19.27 | $19.35 | 876900 |
| 2021-12-29 | 19.27 | $19.51 | 654129 |
| 2021-12-28 | 19.24 | $19.38 | 677308 |
| 2021-12-27 | 19.24 | $19.34 | 420802 |
| 2021-12-23 | 19.24 | $19.23 | 438003 |
| 2021-12-22 | 19.27 | $19.43 | 669300 |
| 2021-12-21 | 19.27 | $19.10 | 597800 |
| 2021-12-20 | 19.33 | $18.35 | 856900 |
| 2021-12-17 | 19.56 | $18.49 | 3.8M |
| 2021-12-16 | 19.80 | $18.71 | 578000 |
| 2021-12-15 | 20.04 | $19.29 | 1.0M |
| 2021-12-14 | 20.18 | $18.98 | 855400 |
| 2021-12-13 | 20.42 | $19.18 | 1.1M |
| 2021-12-10 | 20.65 | $19.70 | 605343 |
| 2021-12-09 | 20.81 | $20.00 | 511100 |
| 2021-12-08 | 20.93 | $20.95 | 383810 |
| 2021-12-07 | 20.86 | $20.80 | 391400 |
| 2021-12-06 | 20.81 | $20.70 | 913200 |
| 2021-12-03 | 20.77 | $19.84 | 558600 |
| 2021-12-02 | 20.90 | $20.49 | 850511 |
| 2021-12-01 | 20.91 | $19.48 | 1.1M |
| 2021-11-30 | 21.13 | $19.81 | 1.5M |
| 2021-11-29 | 21.31 | $20.26 | 603237 |
| 2021-11-26 | 21.42 | $20.49 | 608100 |
| 2021-11-24 | 21.50 | $21.34 | 345200 |
| 2021-11-23 | 21.40 | $21.45 | 633719 |
| 2021-11-22 | 21.25 | $21.41 | 784546 |
| 2021-11-19 | 21.09 | $20.99 | 912300 |
| 2021-11-18 | 20.98 | $21.51 | 4.0M |
| 2021-11-17 | 20.73 | $20.80 | 722845 |
| 2021-11-16 | 20.59 | $20.84 | 657101 |
| 2021-11-15 | 20.41 | $20.58 | 550995 |
| 2021-11-12 | 20.25 | $20.10 | 603055 |
| 2021-11-11 | 20.16 | $20.26 | 763500 |
| 2021-11-10 | 20.02 | $19.56 | 795400 |
| 2021-11-09 | 20.00 | $20.18 | 583325 |
| 2021-11-08 | 19.83 | $20.52 | 984165 |
| 2021-11-05 | 19.56 | $21.35 | 1.4M |
| 2021-11-04 | 19.07 | $21.27 | 1.4M |
| 2021-11-03 | 18.50 | $21.34 | 2.7M |
| 2021-11-02 | 17.83 | $20.45 | 5.1M |
| 2021-11-01 | 17.24 | $17.73 | 1.3M |
| 2021-10-29 | 17.13 | $16.80 | 1.8M |
| 2021-10-28 | 17.19 | $16.90 | 636037 |
| 2021-10-27 | 17.24 | $16.99 | 656300 |
| 2021-10-26 | 17.28 | $17.19 | 641500 |
| 2021-10-25 | 17.28 | $17.41 | 784849 |
| 2021-10-22 | 17.24 | $17.51 | 509800 |
| 2021-10-21 | 17.16 | $17.54 | 714229 |
| 2021-10-20 | 17.07 | $18.12 | 1.1M |
| 2021-10-19 | 16.84 | $17.37 | 920800 |
| 2021-10-18 | 16.73 | $17.09 | 414744 |
| 2021-10-15 | 16.66 | $16.79 | 531500 |
| 2021-10-14 | 16.65 | $16.83 | 605749 |
| 2021-10-13 | 16.62 | $16.88 | 497709 |
| 2021-10-12 | 16.58 | $16.69 | 778400 |
| 2021-10-11 | 16.58 | $16.35 | 355200 |
| 2021-10-08 | 16.65 | $16.51 | 439408 |
| 2021-10-07 | 16.69 | $16.58 | 900544 |
| 2021-10-06 | 16.73 | $16.45 | 860135 |
| 2021-10-05 | 16.81 | $16.50 | 972265 |
| 2021-10-04 | 16.88 | $16.77 | 600835 |
| 2021-10-01 | 16.91 | $16.82 | 966100 |
| 2021-09-30 | 16.94 | $16.30 | 1.2M |
| 2021-09-29 | 17.08 | $17.18 | 344641 |
| 2021-09-28 | 17.06 | $16.98 | 654100 |
| 2021-09-27 | 17.08 | $17.20 | 660800 |
| 2021-09-24 | 17.05 | $17.05 | 714800 |
| 2021-09-23 | 17.05 | $17.44 | 531300 |
| 2021-09-22 | 16.97 | $17.19 | 586395 |
| 2021-09-21 | 16.93 | $16.84 | 556838 |
| 2021-09-20 | 16.95 | $16.61 | 1.2M |
| 2021-09-17 | 17.03 | $17.50 | 2.3M |
| 2021-09-16 | 16.94 | $17.24 | 485100 |
| 2021-09-15 | 16.88 | $17.37 | 713346 |
| 2021-09-14 | 16.79 | $16.82 | 1.0M |
| 2021-09-13 | 16.80 | $17.21 | 1.0M |
| 2021-09-10 | 16.73 | $16.58 | 485207 |
| 2021-09-09 | 16.78 | $16.95 | 523861 |
| 2021-09-08 | 16.77 | $16.92 | 488792 |
| 2021-09-07 | 16.75 | $17.11 | 612436 |
| 2021-09-03 | 16.70 | $17.42 | 705641 |
| 2021-09-02 | 16.58 | $17.29 | 1.9M |
| 2021-09-01 | 16.46 | $16.82 | 555837 |
| 2021-08-31 | 16.43 | $16.72 | 1.6M |
| 2021-08-30 | 16.42 | $16.58 | 594237 |
| 2021-08-27 | 16.44 | $16.77 | 899121 |
| 2021-08-26 | 16.42 | $16.23 | 691000 |
| 2021-08-25 | 16.51 | $16.67 | 431435 |
| 2021-08-24 | 16.53 | $16.72 | 490000 |
| 2021-08-23 | 16.55 | $16.69 | 722045 |
| 2021-08-20 | 16.58 | $16.71 | 1.0M |
| 2021-08-19 | 16.61 | $16.05 | 1.3M |
| 2021-08-18 | 16.78 | $16.29 | 610700 |
| 2021-08-17 | 16.94 | $16.32 | 798308 |
| 2021-08-16 | 17.12 | $16.99 | 542657 |
| 2021-08-13 | 17.19 | $17.37 | 404200 |
| 2021-08-12 | 17.19 | $17.47 | 430100 |
| 2021-08-11 | 17.18 | $17.79 | 500700 |
| 2021-08-10 | 17.09 | $17.60 | 542800 |
| 2021-08-09 | 17.04 | $17.32 | 539600 |
| 2021-08-06 | 17.04 | $17.31 | 728444 |
| 2021-08-05 | 17.04 | $17.09 | 743338 |
| 2021-08-04 | 17.10 | $16.38 | 1.3M |
| 2021-08-03 | 17.31 | $16.98 | 1.2M |
| 2021-08-02 | 17.44 | $16.91 | 682100 |
| 2021-07-30 | 17.60 | $17.17 | 1.1M |
| 2021-07-29 | 17.74 | $17.72 | 587800 |
| 2021-07-28 | 17.79 | $17.59 | 787000 |
| 2021-07-27 | 17.87 | $17.98 | 1.1M |
| 2021-07-26 | 17.89 | $17.89 | 1.3M |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.55
2026-07-22
Close Price
$41.42
Vol: 802252
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.59
Average
25.83
Maximum
41.55
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 41.55 | $41.42 | 802252 |
| 2026-07-21 | 41.45 | $41.94 | 1.1M |
| 2026-07-20 | 41.15 | $41.63 | 461100 |
| 2026-07-17 | 40.88 | $41.78 | 1.0M |
| 2026-07-16 | 40.48 | $41.68 | 917016 |
| 2026-07-15 | 40.03 | $40.26 | 904989 |
| 2026-07-14 | 39.92 | $39.88 | 889815 |
| 2026-07-13 | 39.90 | $39.87 | 1.3M |
| 2026-07-10 | 39.87 | $39.63 | 532300 |
| 2026-07-09 | 39.91 | $39.47 | 675744 |
| 2026-07-08 | 40.00 | $39.16 | 739839 |
| 2026-07-07 | 40.20 | $39.91 | 1.1M |
| 2026-07-06 | 40.20 | $39.36 | 587500 |
| 2026-07-02 | 40.36 | $39.53 | 836933 |
| 2026-07-01 | 40.48 | $39.22 | 795200 |
| 2026-06-30 | 40.72 | $39.47 | 935400 |
| 2026-06-29 | 40.92 | $40.02 | 1.4M |
| 2026-06-26 | 40.96 | $40.49 | 2.6M |
| 2026-06-25 | 40.85 | $41.10 | 1.0M |
| 2026-06-24 | 40.50 | $40.54 | 1.3M |
| 2026-06-23 | 40.23 | $40.02 | 947300 |
| 2026-06-22 | 40.04 | $39.30 | 1.0M |
| 2026-06-18 | 40.03 | $39.13 | 1.8M |
| 2026-06-17 | 40.04 | $38.68 | 1.9M |
| 2026-06-16 | 40.18 | $40.37 | 2.3M |
| 2026-06-15 | 39.79 | $40.61 | 1.5M |
| 2026-06-12 | 39.22 | $40.46 | 779028 |
| 2026-06-11 | 38.55 | $39.81 | 1.2M |
| 2026-06-10 | 37.93 | $39.60 | 1.4M |
| 2026-06-09 | 37.22 | $39.47 | 2.4M |
| 2026-06-08 | 36.39 | $37.04 | 728900 |
| 2026-06-05 | 36.15 | $37.09 | 711300 |
| 2026-06-04 | 35.84 | $36.36 | 782047 |
| 2026-06-03 | 35.70 | $35.65 | 897700 |
| 2026-06-02 | 35.74 | $35.96 | 602700 |
| 2026-06-01 | 35.70 | $35.42 | 713045 |
| 2026-05-29 | 35.83 | $36.07 | 1.2M |
| 2026-05-28 | 35.78 | $36.62 | 846800 |
| 2026-05-27 | 35.55 | $35.96 | 771748 |
| 2026-05-26 | 35.48 | $35.93 | 677528 |
| 2026-05-22 | 35.41 | $35.50 | 1.0M |
| 2026-05-21 | 35.46 | $35.80 | 772100 |
| 2026-05-20 | 35.43 | $35.63 | 755000 |
| 2026-05-19 | 35.46 | $35.02 | 721000 |
| 2026-05-18 | 35.69 | $35.65 | 593100 |
| 2026-05-15 | 35.78 | $35.27 | 697300 |
| 2026-05-14 | 36.00 | $35.78 | 742804 |
| 2026-05-13 | 36.12 | $35.41 | 1.0M |
| 2026-05-12 | 36.39 | $36.05 | 835800 |
| 2026-05-11 | 36.51 | $36.01 | 659000 |
| 2026-05-08 | 36.66 | $36.37 | 568000 |
| 2026-05-07 | 36.73 | $36.33 | 1.3M |
| 2026-05-06 | 36.83 | $36.85 | 2.4M |
| 2026-05-05 | 36.78 | $36.20 | 596800 |
| 2026-05-04 | 36.92 | $36.30 | 797312 |
| 2026-05-01 | 37.05 | $36.35 | 1.3M |
| 2026-04-30 | 37.19 | $37.08 | 1.4M |
| 2026-04-29 | 37.12 | $36.75 | 786402 |
| 2026-04-28 | 37.13 | $36.94 | 519337 |
| 2026-04-27 | 37.07 | $36.77 | 533700 |
| 2026-04-24 | 37.04 | $36.67 | 614025 |
| 2026-04-23 | 37.03 | $36.98 | 778408 |
| 2026-04-22 | 36.91 | $36.59 | 720700 |
| 2026-04-21 | 36.88 | $36.74 | 605432 |
| 2026-04-20 | 36.79 | $37.17 | 610400 |
| 2026-04-17 | 36.52 | $37.02 | 517100 |
| 2026-04-16 | 36.24 | $36.35 | 471261 |
| 2026-04-15 | 36.10 | $36.22 | 570800 |
| 2026-04-14 | 35.96 | $36.66 | 469800 |
| 2026-04-13 | 35.65 | $36.42 | 749700 |
| 2026-04-10 | 35.34 | $36.46 | 618200 |
| 2026-04-09 | 34.95 | $36.29 | 590600 |
| 2026-04-08 | 34.53 | $35.78 | 820513 |
| 2026-04-07 | 34.18 | $34.96 | 1.2M |
| 2026-04-06 | 34.01 | $34.99 | 873000 |
| 2026-04-02 | 33.82 | $34.57 | 591600 |
| 2026-04-01 | 33.71 | $34.15 | 870700 |
| 2026-03-31 | 33.73 | $33.98 | 1.2M |
| 2026-03-30 | 33.82 | $34.02 | 529900 |
| 2026-03-27 | 33.92 | $33.74 | 525600 |
| 2026-03-26 | 34.15 | $33.97 | 696300 |
| 2026-03-25 | 34.36 | $33.95 | 620800 |
| 2026-03-24 | 34.62 | $34.05 | 704100 |
| 2026-03-23 | 34.93 | $34.20 | 924000 |
| 2026-03-20 | 35.25 | $34.06 | 1.6M |
| 2026-03-19 | 35.69 | $35.48 | 734437 |
| 2026-03-18 | 35.78 | $35.19 | 859400 |
| 2026-03-17 | 35.98 | $35.56 | 475900 |
| 2026-03-16 | 36.10 | $35.69 | 422700 |
| 2026-03-13 | 36.20 | $35.15 | 732634 |
| 2026-03-12 | 36.49 | $35.42 | 859788 |
| 2026-03-11 | 36.75 | $35.51 | 1.1M |
| 2026-03-10 | 37.02 | $35.87 | 624464 |
| 2026-03-09 | 37.23 | $35.91 | 960936 |
| 2026-03-06 | 37.46 | $36.00 | 614686 |
| 2026-03-05 | 37.69 | $36.74 | 600100 |
| 2026-03-04 | 37.71 | $37.41 | 538500 |
| 2026-03-03 | 37.51 | $37.36 | 655845 |
| 2026-03-02 | 37.25 | $37.11 | 704000 |
| 2026-02-27 | 37.00 | $37.06 | 1.5M |
| 2026-02-26 | 36.69 | $37.63 | 1.3M |
| 2026-02-25 | 36.11 | $37.62 | 1.8M |
| 2026-02-24 | 35.39 | $35.56 | 1.3M |
| 2026-02-23 | 35.15 | $35.61 | 1.1M |
| 2026-02-20 | 34.83 | $35.58 | 1.3M |
| 2026-02-19 | 34.45 | $34.96 | 1.1M |
| 2026-02-18 | 34.16 | $34.53 | 1.2M |
| 2026-02-17 | 33.95 | $34.91 | 952100 |
| 2026-02-13 | 33.56 | $33.82 | 2.6M |
| 2026-02-12 | 33.43 | $33.61 | 1.8M |
| 2026-02-11 | 33.33 | $33.84 | 1.1M |
| 2026-02-10 | 33.14 | $34.18 | 787800 |
| 2026-02-09 | 32.80 | $33.63 | 823324 |
| 2026-02-06 | 32.56 | $33.55 | 952912 |
| 2026-02-05 | 32.31 | $33.13 | 1.2M |
| 2026-02-04 | 32.13 | $32.57 | 1.3M |
| 2026-02-03 | 32.10 | $31.63 | 1.8M |
| 2026-02-02 | 32.37 | $32.18 | 1.2M |
| 2026-01-30 | 32.53 | $32.72 | 1.7M |
| 2026-01-29 | 32.56 | $32.91 | 840139 |
| 2026-01-28 | 32.55 | $32.31 | 1.2M |
| 2026-01-27 | 32.73 | $32.48 | 795003 |
| 2026-01-26 | 32.90 | $32.66 | 884444 |
| 2026-01-23 | 33.05 | $32.55 | 845378 |
| 2026-01-22 | 33.28 | $32.80 | 968173 |
| 2026-01-21 | 33.48 | $33.10 | 712100 |
| 2026-01-20 | 33.64 | $33.38 | 851709 |
| 2026-01-16 | 33.73 | $33.62 | 890576 |
| 2026-01-15 | 33.78 | $33.49 | 624000 |
| 2026-01-14 | 33.87 | $33.51 | 549851 |
| 2026-01-13 | 33.98 | $33.60 | 1.2M |
| 2026-01-12 | 34.09 | $34.06 | 854600 |
| 2026-01-09 | 34.06 | $34.11 | 1.4M |
| 2026-01-08 | 34.01 | $34.42 | 3.8M |
| 2026-01-07 | 33.86 | $33.92 | 1.1M |
| 2026-01-06 | 33.82 | $34.05 | 829300 |
| 2026-01-05 | 33.74 | $33.34 | 721100 |
| 2026-01-02 | 33.85 | $33.11 | 674422 |
| 2025-12-31 | 34.07 | $33.37 | 663301 |
| 2025-12-30 | 34.25 | $34.06 | 677511 |
| 2025-12-29 | 34.24 | $33.92 | 497408 |
| 2025-12-26 | 34.27 | $33.99 | 369000 |
| 2025-12-24 | 34.27 | $34.28 | 187501 |
| 2025-12-23 | 34.19 | $34.06 | 662727 |
| 2025-12-22 | 34.14 | $34.34 | 779326 |
| 2025-12-19 | 34.00 | $34.26 | 1.6M |
| 2025-12-18 | 33.84 | $34.37 | 875834 |
| 2025-12-17 | 33.61 | $34.27 | 699517 |
| 2025-12-16 | 33.35 | $33.87 | 1.1M |
| 2025-12-15 | 33.17 | $34.00 | 671100 |
| 2025-12-12 | 32.90 | $33.60 | 769000 |
| 2025-12-11 | 32.71 | $33.29 | 815444 |
| 2025-12-10 | 32.57 | $33.05 | 779100 |
| 2025-12-09 | 32.49 | $32.79 | 787100 |
| 2025-12-08 | 32.48 | $32.16 | 1.3M |
| 2025-12-05 | 32.66 | $32.09 | 737700 |
| 2025-12-04 | 32.92 | $32.26 | 739301 |
| 2025-12-03 | 33.18 | $32.81 | 648000 |
| 2025-12-02 | 33.32 | $32.88 | 447216 |
| 2025-12-01 | 33.48 | $33.49 | 556500 |
| 2025-11-28 | 33.47 | $33.58 | 258900 |
| 2025-11-26 | 33.43 | $33.60 | 995600 |
| 2025-11-25 | 33.39 | $33.57 | 815106 |
| 2025-11-24 | 33.33 | $33.19 | 782322 |
| 2025-11-21 | 33.39 | $33.48 | 861800 |
| 2025-11-20 | 33.37 | $32.87 | 516225 |
| 2025-11-19 | 33.54 | $32.64 | 639400 |
| 2025-11-18 | 33.82 | $33.21 | 437535 |
| 2025-11-17 | 33.98 | $32.95 | 474800 |
| 2025-11-14 | 34.24 | $33.93 | 466500 |
| 2025-11-13 | 34.25 | $33.82 | 560744 |
| 2025-11-12 | 34.29 | $34.42 | 790108 |
| 2025-11-11 | 34.14 | $34.76 | 603613 |
| 2025-11-10 | 33.84 | $34.25 | 852015 |
| 2025-11-07 | 33.64 | $34.48 | 723800 |
| 2025-11-06 | 33.31 | $33.61 | 1.0M |
| 2025-11-05 | 33.19 | $33.88 | 1.8M |
| 2025-11-04 | 32.95 | $33.66 | 1.7M |
| 2025-11-03 | 32.73 | $32.78 | 801800 |
| 2025-10-31 | 32.74 | $32.56 | 905530 |
| 2025-10-30 | 32.83 | $32.38 | 878760 |
| 2025-10-29 | 33.00 | $32.99 | 1.4M |
| 2025-10-28 | 33.01 | $33.24 | 807142 |
| 2025-10-27 | 32.94 | $33.50 | 533516 |
| 2025-10-24 | 32.78 | $33.32 | 569600 |
| 2025-10-23 | 32.65 | $33.22 | 659914 |
| 2025-10-22 | 32.51 | $33.34 | 724948 |
| 2025-10-21 | 32.32 | $32.65 | 926810 |
| 2025-10-20 | 32.31 | $32.62 | 689900 |
| 2025-10-17 | 32.31 | $32.70 | 689735 |
| 2025-10-16 | 32.30 | $32.33 | 602281 |
| 2025-10-15 | 32.41 | $32.62 | 823324 |
| 2025-10-14 | 32.45 | $32.54 | 919500 |
| 2025-10-13 | 32.54 | $32.50 | 671200 |
| 2025-10-10 | 32.67 | $31.85 | 1.4M |
| 2025-10-09 | 33.03 | $32.71 | 451131 |
| 2025-10-08 | 33.21 | $32.82 | 517700 |
| 2025-10-07 | 33.39 | $33.07 | 1.3M |
| 2025-10-06 | 33.54 | $33.38 | 794135 |
| 2025-10-03 | 33.63 | $34.02 | 1.1M |
| 2025-10-02 | 33.53 | $33.73 | 757617 |
| 2025-10-01 | 33.50 | $33.79 | 1.1M |
| 2025-09-30 | 33.44 | $33.84 | 1.1M |
| 2025-09-29 | 33.36 | $33.29 | 745600 |
| 2025-09-26 | 33.44 | $33.65 | 520800 |
| 2025-09-25 | 33.42 | $33.06 | 656600 |
| 2025-09-24 | 33.59 | $33.16 | 787925 |
| 2025-09-23 | 33.76 | $33.48 | 601800 |
| 2025-09-22 | 33.87 | $33.28 | 580400 |
| 2025-09-19 | 34.06 | $33.41 | 2.5M |
| 2025-09-18 | 34.25 | $33.81 | 889321 |
| 2025-09-17 | 34.35 | $33.96 | 1.6M |
| 2025-09-16 | 34.42 | $33.71 | 1.4M |
| 2025-09-15 | 34.57 | $33.80 | 1.2M |
| 2025-09-12 | 34.72 | $34.12 | 574039 |
| 2025-09-11 | 34.79 | $34.54 | 617300 |
| 2025-09-10 | 34.73 | $34.13 | 790805 |
| 2025-09-09 | 34.77 | $34.50 | 847109 |
| 2025-09-08 | 34.70 | $34.75 | 815400 |
| 2025-09-05 | 34.52 | $34.78 | 810223 |
| 2025-09-04 | 34.27 | $34.34 | 710644 |
| 2025-09-03 | 34.10 | $33.97 | 692745 |
| 2025-09-02 | 33.99 | $33.47 | 1.0M |
| 2025-08-29 | 34.01 | $34.18 | 811919 |
| 2025-08-28 | 33.80 | $34.00 | 531200 |
| 2025-08-27 | 33.59 | $33.91 | 486027 |
| 2025-08-26 | 33.35 | $33.40 | 652200 |
| 2025-08-25 | 33.20 | $33.22 | 444200 |
| 2025-08-22 | 33.08 | $33.50 | 755317 |
| 2025-08-21 | 32.82 | $32.71 | 489407 |
| 2025-08-20 | 32.76 | $32.95 | 692618 |
| 2025-08-19 | 32.59 | $32.97 | 656100 |
| 2025-08-18 | 32.38 | $32.21 | 514243 |
| 2025-08-15 | 32.35 | $32.33 | 801826 |
| 2025-08-14 | 32.27 | $32.47 | 816614 |
| 2025-08-13 | 32.13 | $32.95 | 1.1M |
| 2025-08-12 | 31.80 | $32.43 | 875100 |
| 2025-08-11 | 31.55 | $31.61 | 725806 |
| 2025-08-08 | 31.51 | $31.66 | 841400 |
| 2025-08-07 | 31.44 | $31.94 | 930438 |
| 2025-08-06 | 31.27 | $32.52 | 1.1M |
| 2025-08-05 | 30.88 | $32.29 | 2.3M |
| 2025-08-04 | 30.47 | $30.47 | 1.3M |
| 2025-08-01 | 30.56 | $29.52 | 1.4M |
| 2025-07-31 | 30.97 | $30.02 | 871900 |
| 2025-07-30 | 31.31 | $30.64 | 723783 |
| 2025-07-29 | 31.54 | $31.06 | 947306 |
| 2025-07-28 | 31.67 | $31.00 | 683943 |
| 2025-07-25 | 31.86 | $31.33 | 1.2M |
| 2025-07-24 | 31.97 | $31.51 | 551307 |
| 2025-07-23 | 32.04 | $31.80 | 1.3M |
| 2025-07-22 | 32.03 | $31.75 | 678623 |
| 2025-07-21 | 32.03 | $31.53 | 833905 |
| 2025-07-18 | 32.09 | $31.54 | 961100 |
| 2025-07-17 | 32.16 | $31.82 | 1.1M |
| 2025-07-16 | 32.13 | $31.71 | 793011 |
| 2025-07-15 | 32.13 | $31.48 | 1.0M |
| 2025-07-14 | 32.19 | $32.48 | 871300 |
| 2025-07-11 | 31.94 | $32.04 | 778216 |
| 2025-07-10 | 31.76 | $31.95 | 939835 |
| 2025-07-09 | 31.56 | $31.59 | 747710 |
| 2025-07-08 | 31.42 | $31.44 | 1.0M |
| 2025-07-07 | 31.29 | $31.27 | 922000 |
| 2025-07-03 | 31.18 | $31.68 | 621917 |
| 2025-07-02 | 30.91 | $31.37 | 795400 |
| 2025-07-01 | 30.67 | $30.96 | 1.3M |
| 2025-06-30 | 30.51 | $30.58 | 1.3M |
| 2025-06-27 | 30.43 | $30.60 | 3.0M |
| 2025-06-26 | 30.32 | $30.49 | 626738 |
| 2025-06-25 | 30.21 | $29.98 | 850800 |
| 2025-06-24 | 30.25 | $30.40 | 1.0M |
| 2025-06-23 | 30.16 | $30.60 | 804100 |
| 2025-06-20 | 29.99 | $30.03 | 1.4M |
| 2025-06-18 | 29.96 | $29.88 | 895500 |
| 2025-06-17 | 29.97 | $29.72 | 1.3M |
| 2025-06-16 | 30.03 | $30.02 | 973000 |
| 2025-06-13 | 30.01 | $29.68 | 704700 |
| 2025-06-12 | 30.10 | $30.06 | 748718 |
| 2025-06-11 | 30.08 | $30.36 | 1.2M |
| 2025-06-10 | 29.97 | $30.65 | 925605 |
| 2025-06-09 | 29.74 | $30.69 | 943300 |
| 2025-06-06 | 29.45 | $30.27 | 999800 |
| 2025-06-05 | 29.24 | $29.32 | 625500 |
| 2025-06-04 | 29.29 | $29.30 | 1.1M |
| 2025-06-03 | 29.36 | $29.10 | 1.4M |
| 2025-06-02 | 29.52 | $29.61 | 727415 |
| 2025-05-30 | 29.55 | $29.80 | 1.3M |
| 2025-05-29 | 29.55 | $30.04 | 877606 |
| 2025-05-28 | 29.47 | $29.45 | 574908 |
| 2025-05-27 | 29.57 | $29.55 | 1.5M |
| 2025-05-23 | 29.67 | $28.81 | 979537 |
| 2025-05-22 | 30.03 | $29.26 | 1.1M |
| 2025-05-21 | 30.34 | $29.58 | 485407 |
| 2025-05-20 | 30.62 | $30.49 | 764700 |
| 2025-05-19 | 30.67 | $31.09 | 397020 |
| 2025-05-16 | 30.54 | $31.21 | 737133 |
| 2025-05-15 | 30.36 | $30.58 | 649146 |
| 2025-05-14 | 30.34 | $30.37 | 850096 |
| 2025-05-13 | 30.38 | $31.34 | 1.4M |
| 2025-05-12 | 30.14 | $31.64 | 1.8M |
| 2025-05-09 | 29.76 | $30.19 | 609800 |
| 2025-05-08 | 29.76 | $29.86 | 894217 |
| 2025-05-07 | 29.88 | $29.79 | 1.3M |
| 2025-05-06 | 30.06 | $29.68 | 1.6M |
| 2025-05-05 | 30.33 | $29.29 | 1.2M |
| 2025-05-02 | 30.79 | $29.84 | 2.3M |
| 2025-05-01 | 31.18 | $29.93 | 3.4M |
| 2025-04-30 | 31.63 | $31.51 | 1.2M |
| 2025-04-29 | 31.69 | $31.40 | 1.1M |
| 2025-04-28 | 31.80 | $32.29 | 774920 |
| 2025-04-25 | 31.65 | $32.09 | 553800 |
| 2025-04-24 | 31.54 | $31.89 | 621141 |
| 2025-04-23 | 31.47 | $31.86 | 1.6M |
| 2025-04-22 | 31.41 | $31.69 | 683700 |
| 2025-04-21 | 31.38 | $31.09 | 926700 |
| 2025-04-17 | 31.55 | $32.43 | 529325 |
| 2025-04-16 | 31.34 | $31.94 | 630200 |
| 2025-04-15 | 31.24 | $32.06 | 1.1M |
| 2025-04-14 | 31.10 | $31.85 | 1.5M |
| 2025-04-11 | 31.00 | $30.96 | 782200 |
| 2025-04-10 | 31.17 | $30.94 | 1.2M |
| 2025-04-09 | 31.40 | $32.26 | 1.7M |
| 2025-04-08 | 31.27 | $30.07 | 1.9M |
| 2025-04-07 | 31.81 | $30.51 | 1.7M |
| 2025-04-04 | 32.35 | $30.60 | 1.9M |
| 2025-04-03 | 32.99 | $31.68 | 1.8M |
| 2025-04-02 | 33.42 | $34.65 | 813393 |
| 2025-04-01 | 33.00 | $34.02 | 1.2M |
| 2025-03-31 | 32.70 | $33.79 | 1.1M |
| 2025-03-28 | 32.41 | $32.92 | 727045 |
| 2025-03-27 | 32.34 | $32.86 | 632800 |
| 2025-03-26 | 32.28 | $32.89 | 465300 |
| 2025-03-25 | 32.21 | $32.86 | 640031 |
| 2025-03-24 | 32.14 | $33.41 | 732700 |
| 2025-03-21 | 31.90 | $31.88 | 1.3M |
| 2025-03-20 | 32.09 | $32.21 | 579417 |
| 2025-03-19 | 32.24 | $32.74 | 807000 |
| 2025-03-18 | 32.27 | $32.21 | 1.4M |
| 2025-03-17 | 32.48 | $32.40 | 806900 |
| 2025-03-14 | 32.69 | $31.95 | 872737 |
| 2025-03-13 | 33.10 | $31.75 | 822200 |
| 2025-03-12 | 33.67 | $32.70 | 1.1M |
| 2025-03-11 | 34.07 | $32.86 | 1.4M |
| 2025-03-10 | 34.51 | $32.68 | 920626 |
| 2025-03-07 | 35.10 | $33.67 | 643500 |
| 2025-03-06 | 35.50 | $34.13 | 775600 |
| 2025-03-05 | 35.84 | $35.56 | 819310 |
| 2025-03-04 | 35.79 | $34.96 | 988612 |
| 2025-03-03 | 35.91 | $35.62 | 982800 |
| 2025-02-28 | 35.83 | $35.45 | 1.2M |
| 2025-02-27 | 35.78 | $35.09 | 717143 |
| 2025-02-26 | 35.82 | $35.30 | 716543 |
| 2025-02-25 | 35.79 | $35.88 | 1.2M |
| 2025-02-24 | 35.55 | $36.00 | 721300 |
| 2025-02-21 | 35.21 | $35.81 | 899100 |
| 2025-02-20 | 34.85 | $35.93 | 1.2M |
| 2025-02-19 | 34.36 | $34.59 | 704868 |
| 2025-02-18 | 34.18 | $34.71 | 697900 |
| 2025-02-14 | 33.93 | $34.25 | 748600 |
| 2025-02-13 | 33.75 | $34.51 | 1.1M |
| 2025-02-12 | 33.45 | $33.58 | 562300 |
| 2025-02-11 | 33.39 | $33.23 | 366807 |
| 2025-02-10 | 33.41 | $33.11 | 792300 |
| 2025-02-07 | 33.49 | $33.58 | 833200 |
| 2025-02-06 | 33.43 | $34.06 | 745531 |
| 2025-02-05 | 33.20 | $34.26 | 1.2M |
| 2025-02-04 | 32.86 | $33.32 | 825900 |
| 2025-02-03 | 32.75 | $32.95 | 707600 |
| 2025-01-31 | 32.75 | $32.82 | 535537 |
| 2025-01-30 | 32.78 | $33.30 | 356200 |
| 2025-01-29 | 32.68 | $32.77 | 734752 |
| 2025-01-28 | 32.73 | $33.17 | 744308 |
| 2025-01-27 | 32.67 | $33.66 | 642720 |
| 2025-01-24 | 32.45 | $32.81 | 762900 |
| 2025-01-23 | 32.46 | $32.68 | 725181 |
| 2025-01-22 | 32.53 | $32.65 | 671034 |
| 2025-01-21 | 32.63 | $33.13 | 943901 |
| 2025-01-17 | 32.62 | $33.19 | 725600 |
| 2025-01-16 | 32.59 | $32.85 | 607900 |
| 2025-01-15 | 32.69 | $32.95 | 797900 |
| 2025-01-14 | 32.78 | $33.34 | 397400 |
| 2025-01-13 | 32.78 | $33.20 | 470800 |
| 2025-01-10 | 32.84 | $32.60 | 786228 |
| 2025-01-08 | 33.11 | $32.99 | 631600 |
| 2025-01-07 | 33.34 | $33.17 | 845223 |
| 2025-01-06 | 33.57 | $33.54 | 401500 |
| 2025-01-03 | 33.74 | $34.41 | 423824 |
| 2025-01-02 | 33.69 | $34.01 | 416709 |
| 2024-12-31 | 33.76 | $34.13 | 753707 |
| 2024-12-30 | 33.82 | $33.90 | 366431 |
| 2024-12-27 | 33.99 | $34.02 | 438700 |
| 2024-12-26 | 34.16 | $34.51 | 378838 |
| 2024-12-24 | 34.22 | $34.21 | 440434 |
| 2024-12-23 | 34.41 | $34.08 | 1.1M |
| 2024-12-20 | 34.68 | $34.34 | 2.7M |
| 2024-12-19 | 34.94 | $34.35 | 1.1M |
| 2024-12-18 | 35.27 | $34.58 | 1.2M |
| 2024-12-17 | 35.59 | $35.41 | 757000 |
| 2024-12-16 | 35.73 | $35.50 | 723400 |
| 2024-12-13 | 35.86 | $35.53 | 511100 |
| 2024-12-12 | 36.03 | $35.50 | 410600 |
| 2024-12-11 | 36.23 | $35.58 | 508642 |
| 2024-12-10 | 36.45 | $35.50 | 568300 |
| 2024-12-09 | 36.75 | $36.04 | 475800 |
| 2024-12-06 | 36.93 | $36.30 | 666733 |
| 2024-12-05 | 37.05 | $36.19 | 421126 |
| 2024-12-04 | 37.24 | $36.90 | 623508 |
| 2024-12-03 | 37.22 | $36.82 | 372100 |
| 2024-12-02 | 37.22 | $36.96 | 701800 |
| 2024-11-29 | 37.16 | $36.97 | 379216 |
| 2024-11-27 | 37.07 | $37.10 | 453629 |
| 2024-11-26 | 36.91 | $36.87 | 782733 |
| 2024-11-25 | 36.77 | $36.67 | 913318 |
| 2024-11-22 | 36.65 | $36.49 | 752950 |
| 2024-11-21 | 36.54 | $36.67 | 579500 |
| 2024-11-20 | 36.35 | $36.43 | 691350 |
| 2024-11-19 | 36.17 | $36.51 | 908500 |
| 2024-11-18 | 35.92 | $36.10 | 614740 |
| 2024-11-15 | 35.73 | $35.86 | 906042 |
| 2024-11-14 | 35.57 | $35.73 | 669100 |
| 2024-11-13 | 35.40 | $35.62 | 750145 |
| 2024-11-12 | 35.22 | $35.94 | 766800 |
| 2024-11-11 | 34.89 | $36.10 | 1.2M |
| 2024-11-08 | 34.43 | $35.53 | 1.4M |
| 2024-11-07 | 34.04 | $35.45 | 1.5M |
| 2024-11-06 | 33.59 | $33.80 | 1.5M |
| 2024-11-05 | 33.57 | $33.49 | 633200 |
| 2024-11-04 | 33.64 | $33.44 | 452812 |
| 2024-11-01 | 33.73 | $33.19 | 805200 |
| 2024-10-31 | 33.93 | $33.23 | 797035 |
| 2024-10-30 | 34.16 | $33.97 | 400300 |
| 2024-10-29 | 34.19 | $33.84 | 394500 |
| 2024-10-28 | 34.27 | $33.77 | 247715 |
| 2024-10-25 | 34.38 | $33.69 | 551800 |
| 2024-10-24 | 34.54 | $34.42 | 780100 |
| 2024-10-23 | 34.48 | $34.09 | 359000 |
| 2024-10-22 | 34.51 | $34.05 | 473400 |
| 2024-10-21 | 34.55 | $34.15 | 514600 |
| 2024-10-18 | 34.55 | $34.70 | 340844 |
| 2024-10-17 | 34.36 | $34.45 | 499038 |
| 2024-10-16 | 34.20 | $34.47 | 502400 |
| 2024-10-15 | 33.99 | $34.06 | 713127 |
| 2024-10-14 | 33.85 | $33.64 | 359025 |
| 2024-10-11 | 33.80 | $33.64 | 497929 |
| 2024-10-10 | 33.73 | $33.53 | 882010 |
| 2024-10-09 | 33.66 | $33.70 | 554723 |
| 2024-10-08 | 33.51 | $33.48 | 1.0M |
| 2024-10-07 | 33.39 | $33.25 | 585730 |
| 2024-10-04 | 33.30 | $33.42 | 501704 |
| 2024-10-03 | 33.13 | $32.63 | 429100 |
| 2024-10-02 | 33.16 | $32.66 | 400400 |
| 2024-10-01 | 33.16 | $32.94 | 518200 |
| 2024-09-30 | 33.07 | $33.18 | 857937 |
| 2024-09-27 | 32.87 | $33.00 | 781024 |
| 2024-09-26 | 32.67 | $32.55 | 982431 |
| 2024-09-25 | 32.55 | $32.49 | 588100 |
| 2024-09-24 | 32.41 | $32.44 | 550948 |
| 2024-09-23 | 32.24 | $32.21 | 581200 |
| 2024-09-20 | 32.10 | $31.91 | 2.1M |
| 2024-09-19 | 32.00 | $31.95 | 712418 |
| 2024-09-18 | 31.86 | $31.30 | 620200 |
| 2024-09-17 | 31.88 | $31.41 | 562700 |
| 2024-09-16 | 31.85 | $31.76 | 394319 |
| 2024-09-13 | 31.70 | $31.83 | 555400 |
| 2024-09-12 | 31.47 | $31.55 | 455200 |
| 2024-09-11 | 31.26 | $30.91 | 748703 |
| 2024-09-10 | 31.20 | $30.62 | 723600 |
| 2024-09-09 | 31.21 | $30.76 | 597742 |
| 2024-09-06 | 31.15 | $31.24 | 570621 |
| 2024-09-05 | 30.92 | $31.10 | 947000 |
| 2024-09-04 | 30.66 | $30.76 | 878520 |
| 2024-09-03 | 30.45 | $30.22 | 888200 |
| 2024-08-30 | 30.34 | $30.44 | 802411 |
| 2024-08-29 | 30.13 | $30.18 | 647521 |
| 2024-08-28 | 29.94 | $30.45 | 1.1M |
| 2024-08-27 | 29.61 | $30.32 | 789100 |
| 2024-08-26 | 29.24 | $30.24 | 696400 |
| 2024-08-23 | 28.80 | $29.62 | 593907 |
| 2024-08-22 | 28.46 | $28.78 | 363121 |
| 2024-08-21 | 28.31 | $28.74 | 360436 |
| 2024-08-20 | 28.13 | $28.65 | 496436 |
| 2024-08-19 | 27.95 | $28.30 | 360100 |
| 2024-08-16 | 27.83 | $28.02 | 469400 |
| 2024-08-15 | 27.77 | $28.37 | 802021 |
| 2024-08-14 | 27.59 | $27.58 | 615500 |
| 2024-08-13 | 27.62 | $27.56 | 399225 |
| 2024-08-12 | 27.66 | $27.49 | 499545 |
| 2024-08-09 | 27.74 | $27.83 | 519100 |
| 2024-08-08 | 27.73 | $27.32 | 1.4M |
| 2024-08-07 | 27.88 | $27.00 | 645316 |
| 2024-08-06 | 28.16 | $27.30 | 1.2M |
| 2024-08-05 | 28.40 | $26.82 | 1.8M |
| 2024-08-02 | 28.84 | $27.98 | 1.4M |
| 2024-08-01 | 29.00 | $28.74 | 732700 |
| 2024-07-31 | 28.95 | $28.90 | 873200 |
| 2024-07-30 | 28.83 | $29.12 | 482738 |
| 2024-07-29 | 28.60 | $28.64 | 493200 |
| 2024-07-26 | 28.47 | $28.35 | 547103 |
| 2024-07-25 | 28.39 | $27.71 | 649100 |
| 2024-07-24 | 28.49 | $27.95 | 739341 |
| 2024-07-23 | 28.52 | $29.06 | 898200 |
| 2024-07-22 | 28.20 | $28.54 | 554800 |
| 2024-07-19 | 27.97 | $28.24 | 485400 |
| 2024-07-18 | 27.77 | $28.31 | 696610 |
| 2024-07-17 | 27.50 | $28.12 | 708000 |
| 2024-07-16 | 27.23 | $27.97 | 912324 |
| 2024-07-15 | 26.95 | $27.67 | 633742 |
| 2024-07-12 | 26.70 | $27.37 | 539720 |
| 2024-07-11 | 26.49 | $27.00 | 580501 |
| 2024-07-10 | 26.35 | $26.91 | 590447 |
| 2024-07-09 | 26.22 | $26.48 | 810630 |
| 2024-07-08 | 26.20 | $26.34 | 570642 |
| 2024-07-05 | 26.23 | $26.13 | 801944 |
| 2024-07-03 | 26.33 | $26.15 | 333000 |
| 2024-07-02 | 26.45 | $26.09 | 1.7M |
| 2024-07-01 | 26.63 | $26.26 | 678200 |
| 2024-06-28 | 26.79 | $27.11 | 2.1M |
| 2024-06-27 | 26.73 | $26.94 | 556304 |
| 2024-06-26 | 26.70 | $26.54 | 717400 |
| 2024-06-25 | 26.80 | $26.75 | 606631 |
| 2024-06-24 | 26.86 | $27.07 | 943100 |
| 2024-06-21 | 26.84 | $26.55 | 1.5M |
| 2024-06-20 | 26.98 | $26.81 | 960100 |
| 2024-06-18 | 27.07 | $26.68 | 854747 |
| 2024-06-17 | 27.22 | $27.14 | 621700 |
| 2024-06-14 | 27.27 | $27.05 | 469500 |
| 2024-06-13 | 27.35 | $27.83 | 395400 |
| 2024-06-12 | 27.20 | $27.86 | 959500 |
| 2024-06-11 | 27.02 | $27.10 | 892221 |
| 2024-06-10 | 27.04 | $27.06 | 889000 |
| 2024-06-07 | 27.08 | $26.80 | 725000 |
| 2024-06-06 | 27.22 | $27.08 | 473300 |
| 2024-06-05 | 27.30 | $27.20 | 538200 |
| 2024-06-04 | 27.36 | $27.45 | 458741 |
| 2024-06-03 | 27.36 | $27.68 | 583001 |
| 2024-05-31 | 27.29 | $27.75 | 716535 |
| 2024-05-30 | 27.19 | $27.42 | 506841 |
| 2024-05-29 | 27.17 | $26.82 | 543034 |
| 2024-05-28 | 27.34 | $27.11 | 495504 |
| 2024-05-24 | 27.45 | $27.37 | 357839 |
| 2024-05-23 | 27.52 | $27.01 | 555100 |
| 2024-05-22 | 27.71 | $27.16 | 794200 |
| 2024-05-21 | 27.91 | $27.65 | 399826 |
| 2024-05-20 | 27.98 | $27.70 | 643800 |
| 2024-05-17 | 28.06 | $27.74 | 752422 |
| 2024-05-16 | 28.15 | $27.89 | 440325 |
| 2024-05-15 | 28.20 | $28.29 | 622345 |
| 2024-05-14 | 28.13 | $28.91 | 1.0M |
| 2024-05-13 | 27.86 | $27.82 | 485420 |
| 2024-05-10 | 27.86 | $27.82 | 470231 |
| 2024-05-09 | 27.87 | $27.77 | 619842 |
| 2024-05-08 | 27.90 | $27.88 | 697937 |
| 2024-05-07 | 27.89 | $28.14 | 1.0M |
| 2024-05-06 | 27.81 | $27.43 | 699900 |
| 2024-05-03 | 27.93 | $27.46 | 1.4M |
| 2024-05-02 | 28.06 | $27.99 | 1.0M |
| 2024-05-01 | 28.06 | $27.43 | 964803 |
| 2024-04-30 | 28.24 | $28.35 | 892300 |
| 2024-04-29 | 28.15 | $28.61 | 722100 |
| 2024-04-26 | 27.97 | $28.88 | 540500 |
| 2024-04-25 | 27.66 | $28.67 | 819346 |
| 2024-04-24 | 27.35 | $28.65 | 907633 |
| 2024-04-23 | 26.98 | $28.50 | 662603 |
| 2024-04-22 | 26.59 | $27.72 | 1.1M |
| 2024-04-19 | 26.37 | $26.67 | 715900 |
| 2024-04-18 | 26.44 | $26.82 | 598300 |
| 2024-04-17 | 26.49 | $26.48 | 432833 |
| 2024-04-16 | 26.68 | $26.56 | 716107 |
| 2024-04-15 | 26.89 | $26.66 | 519300 |
| 2024-04-12 | 27.12 | $26.76 | 613148 |
| 2024-04-11 | 27.39 | $27.05 | 712500 |
| 2024-04-10 | 27.63 | $27.07 | 912600 |
| 2024-04-09 | 27.92 | $27.87 | 752431 |
| 2024-04-08 | 28.03 | $28.01 | 571200 |
| 2024-04-05 | 28.13 | $27.64 | 704829 |
| 2024-04-04 | 28.37 | $27.47 | 890531 |
| 2024-04-03 | 28.71 | $28.06 | 895200 |
| 2024-04-02 | 28.95 | $28.17 | 967200 |
| 2024-04-01 | 29.20 | $29.34 | 709200 |
| 2024-03-28 | 29.13 | $29.53 | 854707 |
| 2024-03-27 | 28.99 | $29.55 | 523000 |
| 2024-03-26 | 28.80 | $28.77 | 519716 |
| 2024-03-25 | 28.83 | $28.58 | 319511 |
| 2024-03-22 | 28.92 | $28.93 | 651100 |
| 2024-03-21 | 28.91 | $29.07 | 652300 |
| 2024-03-20 | 28.86 | $28.80 | 477045 |
| 2024-03-19 | 28.87 | $28.51 | 497036 |
| 2024-03-18 | 28.99 | $28.39 | 690149 |
| 2024-03-15 | 29.16 | $28.32 | 1.6M |
| 2024-03-14 | 29.39 | $28.42 | 1.0M |
| 2024-03-13 | 29.63 | $29.26 | 899826 |
| 2024-03-12 | 29.64 | $29.22 | 539035 |
| 2024-03-11 | 29.67 | $29.18 | 756400 |
| 2024-03-08 | 29.70 | $29.42 | 743540 |
| 2024-03-07 | 29.66 | $29.40 | 509645 |
| 2024-03-06 | 29.60 | $29.45 | 455916 |
| 2024-03-05 | 29.50 | $29.49 | 809445 |
| 2024-03-04 | 29.35 | $29.80 | 1.3M |
| 2024-03-01 | 29.06 | $28.94 | 675500 |
| 2024-02-29 | 28.97 | $28.81 | 1.5M |
| 2024-02-28 | 28.90 | $28.54 | 578939 |
| 2024-02-27 | 28.88 | $28.90 | 683600 |
| 2024-02-26 | 28.74 | $28.85 | 534114 |
| 2024-02-23 | 28.57 | $28.78 | 606048 |
| 2024-02-22 | 28.38 | $29.13 | 786800 |
| 2024-02-21 | 28.03 | $29.06 | 1.2M |
| 2024-02-20 | 27.62 | $28.82 | 1.4M |
| 2024-02-16 | 27.20 | $28.64 | 1.7M |
| 2024-02-15 | 26.73 | $27.70 | 938010 |
| 2024-02-14 | 26.47 | $26.78 | 758512 |
| 2024-02-13 | 26.44 | $26.53 | 1.1M |
| 2024-02-12 | 26.49 | $27.17 | 604546 |
| 2024-02-09 | 26.35 | $26.96 | 625613 |
| 2024-02-08 | 26.25 | $26.51 | 644134 |
| 2024-02-07 | 26.29 | $26.04 | 660500 |
| 2024-02-06 | 26.48 | $26.27 | 1.0M |
| 2024-02-05 | 26.66 | $25.83 | 1.3M |
| 2024-02-02 | 27.01 | $26.18 | 1.2M |
| 2024-02-01 | 27.33 | $27.15 | 1.1M |
| 2024-01-31 | 27.42 | $26.90 | 688031 |
| 2024-01-30 | 27.61 | $27.50 | 541500 |
| 2024-01-29 | 27.64 | $27.90 | 534500 |
| 2024-01-26 | 27.56 | $27.96 | 497933 |
| 2024-01-25 | 27.44 | $27.93 | 482354 |
| 2024-01-24 | 27.29 | $27.69 | 639331 |
| 2024-01-23 | 27.20 | $27.87 | 1.1M |
| 2024-01-22 | 27.03 | $27.54 | 1.0M |
| 2024-01-19 | 26.92 | $27.00 | 513600 |
| 2024-01-18 | 26.97 | $26.84 | 628000 |
| 2024-01-17 | 27.07 | $26.85 | 1.0M |
| 2024-01-16 | 27.20 | $26.92 | 701426 |
| 2024-01-12 | 27.34 | $27.18 | 776313 |
| 2024-01-11 | 27.43 | $27.11 | 687538 |
| 2024-01-10 | 27.55 | $27.36 | 535611 |
| 2024-01-09 | 27.62 | $27.35 | 611239 |
| 2024-01-08 | 27.70 | $27.63 | 627900 |
| 2024-01-05 | 27.71 | $26.96 | 489700 |
| 2024-01-04 | 27.94 | $27.07 | 588900 |
| 2024-01-03 | 28.16 | $27.33 | 599600 |
| 2024-01-02 | 28.35 | $27.91 | 824800 |
| 2023-12-29 | 28.38 | $27.72 | 610700 |
| 2023-12-28 | 28.47 | $28.10 | 456931 |
| 2023-12-27 | 28.44 | $28.00 | 554127 |
| 2023-12-26 | 28.43 | $28.03 | 959300 |
| 2023-12-22 | 28.39 | $28.04 | 737227 |
| 2023-12-21 | 28.33 | $28.28 | 672200 |
| 2023-12-20 | 28.16 | $28.03 | 893313 |
| 2023-12-19 | 28.01 | $28.30 | 1.2M |
| 2023-12-18 | 27.74 | $27.90 | 3.1M |
| 2023-12-15 | 27.51 | $27.35 | 2.7M |
| 2023-12-14 | 27.40 | $27.70 | 2.0M |
| 2023-12-13 | 27.13 | $27.14 | 1.4M |
| 2023-12-12 | 26.98 | $26.72 | 626300 |
| 2023-12-11 | 26.91 | $26.85 | 901094 |
| 2023-12-08 | 26.77 | $26.60 | 646807 |
| 2023-12-07 | 26.66 | $26.64 | 961835 |
| 2023-12-06 | 26.51 | $26.62 | 1.1M |
| 2023-12-05 | 26.32 | $26.72 | 682200 |
| 2023-12-04 | 26.04 | $26.87 | 1.2M |
| 2023-12-01 | 25.65 | $25.98 | 951200 |
| 2023-11-30 | 25.44 | $24.96 | 945300 |
| 2023-11-29 | 25.50 | $24.82 | 859142 |
| 2023-11-28 | 25.61 | $24.96 | 2.6M |
| 2023-11-27 | 25.69 | $25.40 | 730000 |
| 2023-11-24 | 25.63 | $25.35 | 305119 |
| 2023-11-22 | 25.57 | $25.18 | 590228 |
| 2023-11-21 | 25.53 | $24.89 | 862300 |
| 2023-11-20 | 25.57 | $25.34 | 787200 |
| 2023-11-17 | 25.46 | $25.58 | 664400 |
| 2023-11-16 | 25.23 | $25.24 | 640600 |
| 2023-11-15 | 25.05 | $25.54 | 1.0M |
| 2023-11-14 | 24.73 | $25.48 | 1.3M |
| 2023-11-13 | 24.34 | $24.33 | 672731 |
| 2023-11-10 | 24.22 | $24.59 | 1.1M |
| 2023-11-09 | 23.99 | $24.03 | 775935 |
| 2023-11-08 | 23.87 | $24.52 | 1.1M |
| 2023-11-07 | 23.57 | $24.62 | 1.8M |
| 2023-11-06 | 23.17 | $23.57 | 1.0M |
| 2023-11-03 | 23.01 | $23.92 | 736145 |
| 2023-11-02 | 22.71 | $23.43 | 694622 |
| 2023-11-01 | 22.49 | $23.09 | 1.2M |
| 2023-10-31 | 22.34 | $22.55 | 1.1M |
| 2023-10-30 | 22.33 | $21.50 | 739700 |
| 2023-10-27 | 22.65 | $21.69 | 1.2M |
| 2023-10-26 | 22.99 | $22.60 | 828000 |
| 2023-10-25 | 23.11 | $22.34 | 809100 |
| 2023-10-24 | 23.34 | $23.05 | 421500 |
| 2023-10-23 | 23.39 | $22.96 | 494600 |
| 2023-10-20 | 23.47 | $23.27 | 513133 |
| 2023-10-19 | 23.48 | $23.54 | 991714 |
| 2023-10-18 | 23.39 | $23.71 | 604779 |
| 2023-10-17 | 23.23 | $23.85 | 702300 |
| 2023-10-16 | 22.99 | $23.40 | 439800 |
| 2023-10-13 | 22.84 | $23.03 | 703800 |
| 2023-10-12 | 22.77 | $23.11 | 510600 |
| 2023-10-11 | 22.65 | $23.11 | 1.0M |
| 2023-10-10 | 22.52 | $23.07 | 658200 |
| 2023-10-09 | 22.37 | $22.95 | 619100 |
| 2023-10-06 | 22.24 | $22.48 | 452828 |
| 2023-10-05 | 22.22 | $22.40 | 498241 |
| 2023-10-04 | 22.23 | $22.41 | 744100 |
| 2023-10-03 | 22.25 | $21.92 | 540200 |
| 2023-10-02 | 22.43 | $22.34 | 664900 |
| 2023-09-29 | 22.53 | $22.60 | 925547 |
| 2023-09-28 | 22.56 | $22.98 | 935604 |
| 2023-09-27 | 22.49 | $22.54 | 773200 |
| 2023-09-26 | 22.55 | $22.38 | 702100 |
| 2023-09-25 | 22.67 | $22.62 | 417300 |
| 2023-09-22 | 22.75 | $22.55 | 472000 |
| 2023-09-21 | 22.87 | $22.49 | 565830 |
| 2023-09-20 | 23.05 | $22.87 | 415311 |
| 2023-09-19 | 23.14 | $23.16 | 662005 |
| 2023-09-18 | 23.16 | $23.18 | 559900 |
| 2023-09-15 | 23.18 | $23.55 | 2.2M |
| 2023-09-14 | 23.09 | $23.72 | 726200 |
| 2023-09-13 | 22.93 | $22.92 | 657200 |
| 2023-09-12 | 22.99 | $22.99 | 524133 |
| 2023-09-11 | 23.05 | $23.24 | 460709 |
| 2023-09-08 | 23.04 | $23.37 | 542610 |
| 2023-09-07 | 22.99 | $23.71 | 815820 |
| 2023-09-06 | 22.83 | $23.23 | 544724 |
| 2023-09-05 | 22.79 | $22.71 | 801523 |
| 2023-09-01 | 22.91 | $23.10 | 846629 |
| 2023-08-31 | 22.94 | $23.25 | 1.0M |
| 2023-08-30 | 22.93 | $23.30 | 633300 |
| 2023-08-29 | 22.91 | $23.48 | 809300 |
| 2023-08-28 | 22.84 | $23.04 | 633816 |
| 2023-08-25 | 22.89 | $22.51 | 1.0M |
| 2023-08-24 | 23.13 | $22.39 | 1.1M |
| 2023-08-23 | 23.47 | $23.00 | 663200 |
| 2023-08-22 | 23.68 | $22.86 | 501108 |
| 2023-08-21 | 23.99 | $23.11 | 780800 |
| 2023-08-18 | 24.29 | $23.57 | 985921 |
| 2023-08-17 | 24.50 | $23.62 | 584906 |
| 2023-08-16 | 24.74 | $23.82 | 880967 |
| 2023-08-15 | 24.96 | $24.57 | 488100 |
| 2023-08-14 | 24.98 | $24.93 | 576928 |
| 2023-08-11 | 24.88 | $24.81 | 417000 |
| 2023-08-10 | 24.78 | $24.80 | 589021 |
| 2023-08-09 | 24.66 | $24.86 | 593029 |
| 2023-08-08 | 24.48 | $25.01 | 973842 |
| 2023-08-07 | 24.21 | $25.01 | 1.1M |
| 2023-08-04 | 23.87 | $24.25 | 1.2M |
| 2023-08-03 | 23.69 | $23.61 | 1.4M |
| 2023-08-02 | 23.66 | $23.38 | 603300 |
| 2023-08-01 | 23.70 | $23.48 | 513000 |
| 2023-07-31 | 23.70 | $23.41 | 641700 |
| 2023-07-28 | 23.73 | $23.32 | 564026 |
| 2023-07-27 | 23.77 | $23.22 | 564126 |
| 2023-07-26 | 23.85 | $23.45 | 531038 |
| 2023-07-25 | 23.87 | $23.38 | 941600 |
| 2023-07-24 | 23.90 | $23.86 | 538200 |
| 2023-07-21 | 23.78 | $23.57 | 656234 |
| 2023-07-20 | 23.70 | $23.75 | 480961 |
| 2023-07-19 | 23.55 | $23.78 | 622368 |
| 2023-07-18 | 23.33 | $23.72 | 1.1M |
| 2023-07-17 | 23.08 | $23.15 | 742743 |
| 2023-07-14 | 22.95 | $23.02 | 479733 |
| 2023-07-13 | 22.82 | $23.00 | 861700 |
| 2023-07-12 | 22.65 | $23.16 | 1.1M |
| 2023-07-11 | 22.40 | $23.02 | 1.1M |
| 2023-07-10 | 22.12 | $22.40 | 793019 |
| 2023-07-07 | 21.97 | $21.85 | 500300 |
| 2023-07-06 | 21.96 | $21.89 | 634329 |
| 2023-07-05 | 21.93 | $21.90 | 909843 |
| 2023-07-03 | 21.89 | $22.13 | 348520 |
| 2023-06-30 | 21.75 | $22.07 | 735465 |
| 2023-06-29 | 21.60 | $22.03 | 1.0M |
| 2023-06-28 | 21.43 | $21.49 | 847500 |
| 2023-06-27 | 21.38 | $21.49 | 552121 |
| 2023-06-26 | 21.32 | $20.91 | 851105 |
| 2023-06-23 | 21.43 | $20.48 | 2.7M |
| 2023-06-22 | 21.70 | $21.02 | 728063 |
| 2023-06-21 | 21.84 | $21.29 | 501163 |
| 2023-06-20 | 21.92 | $21.36 | 577600 |
| 2023-06-16 | 21.99 | $21.51 | 1.8M |
| 2023-06-15 | 22.01 | $21.48 | 777200 |
| 2023-06-14 | 22.04 | $21.53 | 1.1M |
| 2023-06-13 | 22.05 | $21.75 | 819247 |
| 2023-06-12 | 21.97 | $21.77 | 734206 |
| 2023-06-09 | 21.86 | $21.96 | 613300 |
| 2023-06-08 | 21.65 | $21.90 | 588400 |
| 2023-06-07 | 21.41 | $22.22 | 1.1M |
| 2023-06-06 | 20.99 | $21.45 | 738924 |
| 2023-06-05 | 20.72 | $20.87 | 578053 |
| 2023-06-02 | 20.57 | $20.98 | 790600 |
| 2023-06-01 | 20.34 | $20.41 | 783802 |
| 2023-05-31 | 20.24 | $20.37 | 1.3M |
| 2023-05-30 | 20.11 | $20.24 | 585724 |
| 2023-05-26 | 20.00 | $20.21 | 808846 |
| 2023-05-25 | 19.87 | $19.94 | 948804 |
| 2023-05-24 | 19.79 | $19.80 | 743000 |
| 2023-05-23 | 19.74 | $19.98 | 1.2M |
| 2023-05-22 | 19.61 | $19.79 | 523100 |
| 2023-05-19 | 19.51 | $19.55 | 645100 |
| 2023-05-18 | 19.46 | $19.65 | 838314 |
| 2023-05-17 | 19.37 | $19.97 | 1.5M |
| 2023-05-16 | 19.15 | $19.16 | 2.3M |
| 2023-05-15 | 19.14 | $19.38 | 854200 |
| 2023-05-12 | 19.06 | $19.04 | 514700 |
| 2023-05-11 | 19.07 | $19.03 | 606600 |
| 2023-05-10 | 19.08 | $19.19 | 462520 |
| 2023-05-09 | 19.05 | $19.09 | 988604 |
| 2023-05-08 | 19.04 | $19.07 | 483042 |
| 2023-05-05 | 19.04 | $19.30 | 861835 |
| 2023-05-04 | 18.96 | $18.86 | 650013 |
| 2023-05-03 | 19.00 | $18.71 | 2.1M |
| 2023-05-02 | 19.10 | $19.27 | 1.2M |
| 2023-05-01 | 19.04 | $19.73 | 1.4M |
| 2023-04-28 | 18.83 | $19.61 | 3.1M |
| 2023-04-27 | 18.61 | $18.34 | 1.2M |
| 2023-04-26 | 18.75 | $18.24 | 882737 |
| 2023-04-25 | 18.95 | $18.44 | 780707 |
| 2023-04-24 | 19.13 | $18.64 | 906638 |
| 2023-04-21 | 19.28 | $18.92 | 733442 |
| 2023-04-20 | 19.38 | $19.04 | 789424 |
| 2023-04-19 | 19.47 | $19.13 | 885207 |
| 2023-04-18 | 19.53 | $19.27 | 1.1M |
| 2023-04-17 | 19.57 | $19.49 | 857400 |
| 2023-04-14 | 19.53 | $19.25 | 943900 |
| 2023-04-13 | 19.57 | $19.25 | 1.4M |
| 2023-04-12 | 19.60 | $19.50 | 1.9M |
| 2023-04-11 | 19.56 | $19.48 | 2.7M |
| 2023-04-10 | 19.50 | $19.46 | 1.1M |
| 2023-04-06 | 19.44 | $19.37 | 915630 |
| 2023-04-05 | 19.39 | $19.22 | 476200 |
| 2023-04-04 | 19.37 | $19.50 | 753735 |
| 2023-04-03 | 19.24 | $19.65 | 705800 |
| 2023-03-31 | 19.04 | $19.63 | 1.4M |
| 2023-03-30 | 18.80 | $18.75 | 1.6M |
| 2023-03-29 | 18.79 | $19.07 | 896124 |
| 2023-03-28 | 18.66 | $18.96 | 849200 |
| 2023-03-27 | 18.55 | $18.92 | 1.1M |
| 2023-03-24 | 18.41 | $18.74 | 686244 |
| 2023-03-23 | 18.31 | $18.45 | 983052 |
| 2023-03-22 | 18.28 | $18.47 | 1.1M |
| 2023-03-21 | 18.23 | $19.01 | 1.3M |
| 2023-03-20 | 18.01 | $18.19 | 1.6M |
| 2023-03-17 | 18.00 | $18.07 | 3.0M |
| 2023-03-16 | 18.03 | $18.36 | 1.7M |
| 2023-03-15 | 17.98 | $18.14 | 1.6M |
| 2023-03-14 | 17.99 | $17.95 | 820300 |
| 2023-03-13 | 18.07 | $17.53 | 1.1M |
| 2023-03-10 | 18.30 | $17.64 | 1.1M |
| 2023-03-09 | 18.55 | $18.19 | 857100 |
| 2023-03-08 | 18.69 | $18.60 | 649146 |
| 2023-03-07 | 18.72 | $18.49 | 631100 |
| 2023-03-06 | 18.79 | $18.74 | 940545 |
| 2023-03-03 | 18.80 | $18.93 | 416920 |
| 2023-03-02 | 18.75 | $18.96 | 639040 |
| 2023-03-01 | 18.68 | $18.74 | 1.0M |
| 2023-02-28 | 18.66 | $18.89 | 1.6M |
| 2023-02-27 | 18.60 | $18.88 | 1.3M |
| 2023-02-24 | 18.52 | $18.68 | 845900 |
| 2023-02-23 | 18.49 | $18.79 | 1.5M |
| 2023-02-22 | 18.42 | $18.49 | 1.8M |
| 2023-02-21 | 18.43 | $17.75 | 997801 |
| 2023-02-17 | 18.68 | $18.43 | 711300 |
| 2023-02-16 | 18.77 | $18.52 | 732000 |
| 2023-02-15 | 18.85 | $18.72 | 722232 |
| 2023-02-14 | 18.88 | $18.79 | 871440 |
| 2023-02-13 | 18.90 | $18.78 | 770300 |
| 2023-02-10 | 18.92 | $18.49 | 822048 |
| 2023-02-09 | 19.04 | $18.41 | 873600 |
| 2023-02-08 | 19.20 | $18.37 | 1.0M |
| 2023-02-07 | 19.41 | $18.80 | 1.1M |
| 2023-02-06 | 19.52 | $19.33 | 441900 |
| 2023-02-03 | 19.48 | $19.49 | 702639 |
| 2023-02-02 | 19.38 | $20.05 | 1.1M |
| 2023-02-01 | 19.07 | $19.48 | 707738 |
| 2023-01-31 | 18.87 | $19.11 | 832145 |
| 2023-01-30 | 18.74 | $18.56 | 701400 |
| 2023-01-27 | 18.74 | $19.26 | 683330 |
| 2023-01-26 | 18.53 | $18.97 | 582426 |
| 2023-01-25 | 18.36 | $18.76 | 570341 |
| 2023-01-24 | 18.22 | $18.55 | 851000 |
| 2023-01-23 | 18.11 | $18.28 | 1.9M |
| 2023-01-20 | 18.07 | $18.33 | 1.1M |
| 2023-01-19 | 18.00 | $17.87 | 585164 |
| 2023-01-18 | 18.07 | $18.11 | 599400 |
| 2023-01-17 | 18.08 | $18.40 | 596700 |
| 2023-01-13 | 18.00 | $18.47 | 1.3M |
| 2023-01-12 | 17.88 | $18.58 | 552893 |
| 2023-01-11 | 17.70 | $18.31 | 392539 |
| 2023-01-10 | 17.58 | $17.71 | 697500 |
| 2023-01-09 | 17.62 | $17.80 | 473670 |
| 2023-01-06 | 17.65 | $18.02 | 465100 |
| 2023-01-05 | 17.62 | $17.77 | 409841 |
| 2023-01-04 | 17.67 | $18.17 | 418611 |
| 2023-01-03 | 17.62 | $17.71 | 629725 |
| 2022-12-30 | 17.70 | $17.94 | 560200 |
| 2022-12-29 | 17.74 | $18.02 | 554220 |
| 2022-12-28 | 17.76 | $17.59 | 347100 |
| 2022-12-27 | 17.94 | $18.09 | 288341 |
| 2022-12-23 | 18.00 | $18.15 | 338910 |
| 2022-12-22 | 18.06 | $17.96 | 353223 |
| 2022-12-21 | 18.20 | $18.25 | 398928 |
| 2022-12-20 | 18.28 | $18.04 | 414648 |
| 2022-12-19 | 18.45 | $18.12 | 584346 |
| 2022-12-16 | 18.64 | $18.16 | 4.0M |
| 2022-12-15 | 18.86 | $18.97 | 1.2M |
| 2022-12-14 | 18.88 | $18.95 | 1.1M |
| 2022-12-13 | 18.90 | $19.04 | 729200 |
| 2022-12-12 | 18.91 | $18.60 | 437241 |
| 2022-12-09 | 19.05 | $18.58 | 499600 |
| 2022-12-08 | 19.23 | $18.96 | 658900 |
| 2022-12-07 | 19.33 | $18.99 | 464904 |
| 2022-12-06 | 19.43 | $18.90 | 512673 |
| 2022-12-05 | 19.58 | $18.91 | 488559 |
| 2022-12-02 | 19.76 | $19.59 | 522106 |
| 2022-12-01 | 19.75 | $19.49 | 1.3M |
| 2022-11-30 | 19.77 | $19.45 | 946741 |
| 2022-11-29 | 19.79 | $19.48 | 1.2M |
| 2022-11-28 | 19.80 | $19.37 | 698200 |
| 2022-11-25 | 19.84 | $19.52 | 151300 |
| 2022-11-23 | 19.83 | $19.41 | 310900 |
| 2022-11-22 | 19.84 | $19.44 | 270234 |
| 2022-11-21 | 19.82 | $19.31 | 297500 |
| 2022-11-18 | 19.84 | $19.49 | 383529 |
| 2022-11-17 | 19.78 | $19.51 | 442209 |
| 2022-11-16 | 19.69 | $19.23 | 729500 |
| 2022-11-15 | 19.66 | $19.47 | 425915 |
| 2022-11-14 | 19.53 | $19.15 | 563300 |
| 2022-11-11 | 19.45 | $19.31 | 456237 |
| 2022-11-10 | 19.29 | $19.42 | 878732 |
| 2022-11-09 | 19.05 | $18.03 | 618800 |
| 2022-11-08 | 19.18 | $18.78 | 501200 |
| 2022-11-07 | 19.08 | $18.92 | 606937 |
| 2022-11-04 | 18.89 | $18.71 | 898323 |
| 2022-11-03 | 18.72 | $18.84 | 1.5M |
| 2022-11-02 | 18.45 | $17.94 | 1.1M |
| 2022-11-01 | 18.38 | $18.53 | 847800 |
| 2022-10-31 | 18.10 | $18.01 | 808114 |
| 2022-10-28 | 17.91 | $17.90 | 839128 |
| 2022-10-27 | 17.70 | $17.50 | 760600 |
| 2022-10-26 | 17.55 | $17.70 | 825757 |
| 2022-10-25 | 17.29 | $17.56 | 685073 |
| 2022-10-24 | 17.01 | $17.27 | 649806 |
| 2022-10-21 | 16.74 | $17.13 | 1.6M |
| 2022-10-20 | 16.45 | $16.37 | 653900 |
| 2022-10-19 | 16.32 | $16.49 | 643600 |
| 2022-10-18 | 16.13 | $16.71 | 607300 |
| 2022-10-17 | 15.81 | $16.43 | 670749 |
| 2022-10-14 | 15.50 | $16.26 | 867800 |
| 2022-10-13 | 15.17 | $16.04 | 953348 |
| 2022-10-12 | 14.85 | $15.44 | 800032 |
| 2022-10-11 | 14.63 | $15.47 | 1.2M |
| 2022-10-10 | 14.37 | $14.73 | 481900 |
| 2022-10-07 | 14.28 | $14.69 | 575100 |
| 2022-10-06 | 14.20 | $14.89 | 598313 |
| 2022-10-05 | 14.03 | $14.81 | 377440 |
| 2022-10-04 | 13.86 | $15.04 | 917314 |
| 2022-10-03 | 13.59 | $14.02 | 728701 |
| 2022-09-30 | 13.60 | $13.68 | 1.1M |
| 2022-09-29 | 13.72 | $13.59 | 723200 |
| 2022-09-28 | 13.92 | $14.32 | 787500 |
| 2022-09-27 | 13.93 | $13.70 | 1.3M |
| 2022-09-26 | 14.15 | $13.62 | 1.0M |
| 2022-09-23 | 14.46 | $14.11 | 795200 |
| 2022-09-22 | 14.68 | $14.23 | 868700 |
| 2022-09-21 | 14.93 | $15.02 | 827000 |
| 2022-09-20 | 14.98 | $15.16 | 1.0M |
| 2022-09-19 | 15.01 | $15.37 | 789100 |
| 2022-09-16 | 14.98 | $15.20 | 1.5M |
| 2022-09-15 | 15.01 | $14.85 | 999411 |
| 2022-09-14 | 15.16 | $15.06 | 486835 |
| 2022-09-13 | 15.29 | $15.13 | 793600 |
| 2022-09-12 | 15.42 | $15.90 | 338230 |
| 2022-09-09 | 15.35 | $15.75 | 347432 |
| 2022-09-08 | 15.31 | $15.49 | 743600 |
| 2022-09-07 | 15.35 | $15.37 | 482332 |
| 2022-09-06 | 15.45 | $15.09 | 440602 |
| 2022-09-02 | 15.66 | $15.26 | 796520 |
| 2022-09-01 | 15.87 | $15.72 | 1.9M |
| 2022-08-31 | 15.99 | $15.42 | 576800 |
| 2022-08-30 | 16.22 | $15.59 | 406133 |
| 2022-08-29 | 16.45 | $15.72 | 320605 |
| 2022-08-26 | 16.70 | $15.97 | 315500 |
| 2022-08-25 | 16.91 | $16.39 | 406900 |
| 2022-08-24 | 17.04 | $16.23 | 420422 |
| 2022-08-23 | 17.24 | $16.33 | 663606 |
| 2022-08-22 | 17.44 | $16.38 | 585105 |
| 2022-08-19 | 17.66 | $16.99 | 732623 |
| 2022-08-18 | 17.73 | $17.35 | 871422 |
| 2022-08-17 | 17.69 | $17.27 | 1.3M |
| 2022-08-16 | 17.65 | $17.97 | 818709 |
| 2022-08-15 | 17.37 | $17.60 | 553500 |
| 2022-08-12 | 17.13 | $17.82 | 967019 |
| 2022-08-11 | 16.76 | $17.20 | 535524 |
| 2022-08-10 | 16.49 | $16.74 | 721100 |
| 2022-08-09 | 16.31 | $16.21 | 891100 |
| 2022-08-08 | 16.25 | $16.11 | 612362 |
| 2022-08-05 | 16.20 | $15.96 | 424521 |
| 2022-08-04 | 16.18 | $15.85 | 362756 |
| 2022-08-03 | 16.19 | $15.97 | 495200 |
| 2022-08-02 | 16.15 | $15.72 | 417291 |
| 2022-08-01 | 16.18 | $16.26 | 432800 |
| 2022-07-29 | 16.03 | $16.27 | 605400 |
| 2022-07-28 | 15.85 | $15.94 | 438700 |
| 2022-07-27 | 15.72 | $15.78 | 514900 |
| 2022-07-26 | 15.61 | $15.47 | 527620 |
| 2022-07-25 | 15.57 | $15.70 | 546300 |
| 2022-07-22 | 15.44 | $15.61 | 635500 |
| 2022-07-21 | 15.32 | $15.87 | 777753 |
| 2022-07-20 | 15.07 | $15.65 | 515534 |
| 2022-07-19 | 14.85 | $15.57 | 640925 |
| 2022-07-18 | 14.60 | $14.82 | 521200 |
| 2022-07-15 | 14.54 | $14.80 | 611200 |
| 2022-07-14 | 14.47 | $14.55 | 438500 |
| 2022-07-13 | 14.47 | $14.66 | 511400 |
| 2022-07-12 | 14.44 | $14.77 | 565800 |
| 2022-07-11 | 14.38 | $14.62 | 348219 |
| 2022-07-08 | 14.35 | $14.81 | 339820 |
| 2022-07-07 | 14.27 | $15.02 | 566246 |
| 2022-07-06 | 14.11 | $14.69 | 708500 |
| 2022-07-05 | 14.02 | $14.66 | 866700 |
| 2022-07-01 | 13.94 | $14.46 | 476300 |
| 2022-06-30 | 13.91 | $14.22 | 815306 |
| 2022-06-29 | 13.96 | $14.35 | 597900 |
| 2022-06-28 | 14.00 | $14.48 | 869900 |
| 2022-06-27 | 14.02 | $14.75 | 602800 |
| 2022-06-24 | 13.97 | $14.85 | 2.8M |
| 2022-06-23 | 13.89 | $14.28 | 786700 |
| 2022-06-22 | 13.99 | $14.05 | 727724 |
| 2022-06-21 | 14.21 | $14.07 | 814200 |
| 2022-06-17 | 14.48 | $14.28 | 1.6M |
| 2022-06-16 | 14.76 | $13.94 | 1.7M |
| 2022-06-15 | 15.23 | $14.77 | 798231 |
| 2022-06-14 | 15.54 | $14.55 | 1.4M |
| 2022-06-13 | 16.00 | $14.78 | 1.4M |
| 2022-06-10 | 16.50 | $15.85 | 1.0M |
| 2022-06-09 | 16.78 | $16.08 | 794351 |
| 2022-06-08 | 17.04 | $17.02 | 487000 |
| 2022-06-07 | 17.06 | $17.23 | 622700 |
| 2022-06-06 | 17.03 | $16.80 | 485000 |
| 2022-06-03 | 17.12 | $16.89 | 365100 |
| 2022-06-02 | 17.21 | $17.28 | 503431 |
| 2022-06-01 | 17.19 | $17.17 | 844646 |
| 2022-05-31 | 17.21 | $17.51 | 786341 |
| 2022-05-27 | 17.12 | $17.77 | 612054 |
| 2022-05-26 | 16.93 | $17.31 | 738039 |
| 2022-05-25 | 16.84 | $16.76 | 758200 |
| 2022-05-24 | 16.92 | $16.31 | 798200 |
| 2022-05-23 | 17.16 | $16.10 | 732900 |
| 2022-05-20 | 17.51 | $16.11 | 2.0M |
| 2022-05-19 | 17.94 | $16.79 | 2.5M |
| 2022-05-18 | 18.24 | $18.33 | 3.3M |
| 2022-05-17 | 18.12 | $19.31 | 2.1M |
| 2022-05-16 | 17.65 | $17.98 | 1.9M |
| 2022-05-13 | 17.50 | $17.76 | 980238 |
| 2022-05-12 | 17.38 | $17.41 | 1.6M |
| 2022-05-11 | 17.34 | $17.42 | 2.8M |
| 2022-05-10 | 17.30 | $18.08 | 2.0M |
| 2022-05-09 | 17.03 | $17.78 | 3.3M |
| 2022-05-06 | 16.79 | $17.14 | 3.4M |
| 2022-05-05 | 16.72 | $17.30 | 3.3M |
| 2022-05-04 | 16.57 | $17.21 | 1.5M |
| 2022-05-03 | 16.43 | $16.08 | 559424 |
| 2022-05-02 | 16.62 | $15.79 | 750300 |
| 2022-04-29 | 16.95 | $16.13 | 865400 |
| 2022-04-28 | 17.24 | $16.97 | 741729 |
| 2022-04-27 | 17.33 | $16.67 | 912325 |
| 2022-04-26 | 17.54 | $17.28 | 1.2M |
| 2022-04-25 | 17.59 | $17.42 | 961034 |
| 2022-04-22 | 17.61 | $17.19 | 791645 |
| 2022-04-21 | 17.70 | $17.59 | 861135 |
| 2022-04-20 | 17.69 | $17.74 | 790600 |
| 2022-04-19 | 17.62 | $17.70 | 608000 |
| 2022-04-18 | 17.54 | $17.25 | 604525 |
| 2022-04-14 | 17.59 | $17.43 | 916200 |
| 2022-04-13 | 17.58 | $18.26 | 2.0M |
| 2022-04-12 | 17.31 | $17.62 | 1.5M |
| 2022-04-11 | 17.18 | $17.11 | 760300 |
| 2022-04-08 | 17.18 | $17.05 | 1.2M |
| 2022-04-07 | 17.20 | $16.87 | 1.4M |
| 2022-04-06 | 17.27 | $16.79 | 1.3M |
| 2022-04-05 | 17.39 | $16.98 | 966900 |
| 2022-04-04 | 17.47 | $17.31 | 638600 |
| 2022-04-01 | 17.46 | $17.48 | 836330 |
| 2022-03-31 | 17.38 | $17.19 | 425304 |
| 2022-03-30 | 17.39 | $17.48 | 386800 |
| 2022-03-29 | 17.29 | $17.99 | 1.1M |
| 2022-03-28 | 17.01 | $17.10 | 671945 |
| 2022-03-25 | 16.95 | $17.03 | 387621 |
| 2022-03-24 | 16.90 | $16.85 | 440848 |
| 2022-03-23 | 16.89 | $16.71 | 489135 |
| 2022-03-22 | 16.92 | $16.98 | 922700 |
| 2022-03-21 | 16.87 | $16.64 | 503934 |
| 2022-03-18 | 16.92 | $17.00 | 2.1M |
| 2022-03-17 | 16.87 | $16.86 | 492642 |
| 2022-03-16 | 16.85 | $16.86 | 757600 |
| 2022-03-15 | 16.83 | $16.69 | 739044 |
| 2022-03-14 | 16.85 | $16.33 | 945754 |
| 2022-03-11 | 17.00 | $17.12 | 803600 |
| 2022-03-10 | 16.92 | $16.93 | 1.3M |
| 2022-03-09 | 16.89 | $17.07 | 1.1M |
| 2022-03-08 | 16.80 | $16.95 | 2.2M |
| 2022-03-07 | 16.74 | $16.77 | 2.2M |
| 2022-03-04 | 16.72 | $17.00 | 1.4M |
| 2022-03-03 | 16.62 | $17.01 | 424408 |
| 2022-03-02 | 16.51 | $16.88 | 1.3M |
| 2022-03-01 | 16.41 | $16.04 | 1.2M |
| 2022-02-28 | 16.56 | $16.68 | 1.1M |
| 2022-02-25 | 16.55 | $17.09 | 728461 |
| 2022-02-24 | 16.41 | $16.66 | 900519 |
| 2022-02-23 | 16.38 | $16.12 | 948100 |
| 2022-02-22 | 16.51 | $16.62 | 1.2M |
| 2022-02-18 | 16.53 | $16.58 | 2.5M |
| 2022-02-17 | 16.57 | $17.08 | 1.4M |
| 2022-02-16 | 16.46 | $17.29 | 607300 |
| 2022-02-15 | 16.28 | $16.80 | 716129 |
| 2022-02-14 | 16.21 | $16.41 | 854871 |
| 2022-02-11 | 16.27 | $16.90 | 959500 |
| 2022-02-10 | 16.20 | $17.06 | 1.3M |
| 2022-02-09 | 16.06 | $16.73 | 717600 |
| 2022-02-08 | 16.02 | $16.48 | 591319 |
| 2022-02-07 | 16.07 | $16.53 | 801521 |
| 2022-02-04 | 16.12 | $15.86 | 2.3M |
| 2022-02-03 | 16.41 | $16.57 | 469900 |
| 2022-02-02 | 16.55 | $16.63 | 773731 |
| 2022-02-01 | 16.72 | $16.89 | 805743 |
| 2022-01-31 | 16.86 | $17.01 | 1.2M |
| 2022-01-28 | 17.01 | $16.63 | 1.0M |
| 2022-01-27 | 17.32 | $16.40 | 1.6M |
| 2022-01-26 | 17.79 | $17.55 | 643026 |
| 2022-01-25 | 18.00 | $17.78 | 776737 |
| 2022-01-24 | 18.20 | $17.58 | 1.7M |
| 2022-01-21 | 18.51 | $17.98 | 1.3M |
| 2022-01-20 | 18.77 | $18.08 | 614600 |
| 2022-01-19 | 19.05 | $18.30 | 790637 |
| 2022-01-18 | 19.33 | $18.82 | 710405 |
| 2022-01-14 | 19.52 | $19.44 | 680300 |
| 2022-01-13 | 19.54 | $19.65 | 476291 |
| 2022-01-12 | 19.51 | $19.41 | 697600 |
| 2022-01-11 | 19.54 | $19.91 | 576800 |
| 2022-01-10 | 19.42 | $19.72 | 790804 |
| 2022-01-07 | 19.34 | $19.71 | 697611 |
| 2022-01-06 | 19.25 | $19.71 | 555900 |
| 2022-01-05 | 19.13 | $19.56 | 1.3M |
| 2022-01-04 | 19.04 | $19.57 | 728709 |
| 2022-01-03 | 18.94 | $18.97 | 1.0M |
| 2021-12-31 | 19.00 | $19.28 | 690127 |
| 2021-12-30 | 18.99 | $19.35 | 876900 |
| 2021-12-29 | 18.95 | $19.51 | 654129 |
| 2021-12-28 | 18.86 | $19.38 | 677308 |
| 2021-12-27 | 18.80 | $19.34 | 420802 |
| 2021-12-23 | 18.75 | $19.23 | 438003 |
| 2021-12-22 | 18.73 | $19.43 | 669300 |
| 2021-12-21 | 18.65 | $19.10 | 597800 |
| 2021-12-20 | 18.67 | $18.35 | 856900 |
| 2021-12-17 | 18.93 | $18.49 | 3.8M |
| 2021-12-16 | 19.22 | $18.71 | 578000 |
| 2021-12-15 | 19.51 | $19.29 | 1.0M |
| 2021-12-14 | 19.68 | $18.98 | 855400 |
| 2021-12-13 | 19.99 | $19.18 | 1.1M |
| 2021-12-10 | 20.31 | $19.70 | 605343 |
| 2021-12-09 | 20.53 | $20.00 | 511100 |
| 2021-12-08 | 20.70 | $20.95 | 383810 |
| 2021-12-07 | 20.61 | $20.80 | 391400 |
| 2021-12-06 | 20.53 | $20.70 | 913200 |
| 2021-12-03 | 20.48 | $19.84 | 558600 |
| 2021-12-02 | 20.67 | $20.49 | 850511 |
| 2021-12-01 | 20.70 | $19.48 | 1.1M |
| 2021-11-30 | 21.05 | $19.81 | 1.5M |
| 2021-11-29 | 21.37 | $20.26 | 603237 |
| 2021-11-26 | 21.59 | $20.49 | 608100 |
| 2021-11-24 | 21.78 | $21.34 | 345200 |
| 2021-11-23 | 21.73 | $21.45 | 633719 |
| 2021-11-22 | 21.62 | $21.41 | 784546 |
| 2021-11-19 | 21.47 | $20.99 | 912300 |
| 2021-11-18 | 21.41 | $21.51 | 4.0M |
| 2021-11-17 | 21.16 | $20.80 | 722845 |
| 2021-11-16 | 21.05 | $20.84 | 657101 |
| 2021-11-15 | 20.90 | $20.58 | 550995 |
| 2021-11-12 | 20.77 | $20.10 | 603055 |
| 2021-11-11 | 20.75 | $20.26 | 763500 |
| 2021-11-10 | 20.66 | $19.56 | 795400 |
| 2021-11-09 | 20.75 | $20.18 | 583325 |
| 2021-11-08 | 20.65 | $20.52 | 984165 |
| 2021-11-05 | 20.39 | $21.35 | 1.4M |
| 2021-11-04 | 19.79 | $21.27 | 1.4M |
| 2021-11-03 | 19.08 | $21.34 | 2.7M |
| 2021-11-02 | 18.17 | $20.45 | 5.1M |
| 2021-11-01 | 17.34 | $17.73 | 1.3M |
| 2021-10-29 | 17.18 | $16.80 | 1.8M |
| 2021-10-28 | 17.28 | $16.90 | 636037 |
| 2021-10-27 | 17.37 | $16.99 | 656300 |
| 2021-10-26 | 17.45 | $17.19 | 641500 |
| 2021-10-25 | 17.48 | $17.41 | 784849 |
| 2021-10-22 | 17.44 | $17.51 | 509800 |
| 2021-10-21 | 17.36 | $17.54 | 714229 |
| 2021-10-20 | 17.25 | $18.12 | 1.1M |
| 2021-10-19 | 16.93 | $17.37 | 920800 |
| 2021-10-18 | 16.77 | $17.09 | 414744 |
| 2021-10-15 | 16.67 | $16.79 | 531500 |
| 2021-10-14 | 16.65 | $16.83 | 605749 |
| 2021-10-13 | 16.60 | $16.88 | 497709 |
| 2021-10-12 | 16.53 | $16.69 | 778400 |
| 2021-10-11 | 16.51 | $16.35 | 355200 |
| 2021-10-08 | 16.60 | $16.51 | 439408 |
| 2021-10-07 | 16.66 | $16.58 | 900544 |
| 2021-10-06 | 16.70 | $16.45 | 860135 |
| 2021-10-05 | 16.80 | $16.50 | 972265 |
| 2021-10-04 | 16.91 | $16.77 | 600835 |
| 2021-10-01 | 16.96 | $16.82 | 966100 |
| 2021-09-30 | 17.00 | $16.30 | 1.2M |
| 2021-09-29 | 17.22 | $17.18 | 344641 |
| 2021-09-28 | 17.20 | $16.98 | 654100 |
| 2021-09-27 | 17.24 | $17.20 | 660800 |
| 2021-09-24 | 17.21 | $17.05 | 714800 |
| 2021-09-23 | 17.23 | $17.44 | 531300 |
| 2021-09-22 | 17.13 | $17.19 | 586395 |
| 2021-09-21 | 17.08 | $16.84 | 556838 |
| 2021-09-20 | 17.13 | $16.61 | 1.2M |
| 2021-09-17 | 17.27 | $17.50 | 2.3M |
| 2021-09-16 | 17.15 | $17.24 | 485100 |
| 2021-09-15 | 17.08 | $17.37 | 713346 |
| 2021-09-14 | 16.96 | $16.82 | 1.0M |
| 2021-09-13 | 16.98 | $17.21 | 1.0M |
| 2021-09-10 | 16.89 | $16.58 | 485207 |
| 2021-09-09 | 16.97 | $16.95 | 523861 |
| 2021-09-08 | 16.96 | $16.92 | 488792 |
| 2021-09-07 | 16.95 | $17.11 | 612436 |
| 2021-09-03 | 16.88 | $17.42 | 705641 |
| 2021-09-02 | 16.70 | $17.29 | 1.9M |
| 2021-09-01 | 16.53 | $16.82 | 555837 |
| 2021-08-31 | 16.46 | $16.72 | 1.6M |
| 2021-08-30 | 16.42 | $16.58 | 594237 |
| 2021-08-27 | 16.42 | $16.77 | 899121 |
| 2021-08-26 | 16.37 | $16.23 | 691000 |
| 2021-08-25 | 16.48 | $16.67 | 431435 |
| 2021-08-24 | 16.48 | $16.72 | 490000 |
| 2021-08-23 | 16.47 | $16.69 | 722045 |
| 2021-08-20 | 16.47 | $16.71 | 1.0M |
| 2021-08-19 | 16.48 | $16.05 | 1.3M |
| 2021-08-18 | 16.70 | $16.29 | 610700 |
| 2021-08-17 | 16.90 | $16.32 | 798308 |
| 2021-08-16 | 17.14 | $16.99 | 542657 |
| 2021-08-13 | 17.23 | $17.37 | 404200 |
| 2021-08-12 | 17.21 | $17.47 | 430100 |
| 2021-08-11 | 17.17 | $17.79 | 500700 |
| 2021-08-10 | 17.02 | $17.60 | 542800 |
| 2021-08-09 | 16.91 | $17.32 | 539600 |
| 2021-08-06 | 16.86 | $17.31 | 728444 |
| 2021-08-05 | 16.82 | $17.09 | 743338 |
| 2021-08-04 | 16.85 | $16.38 | 1.3M |
| 2021-08-03 | 17.11 | $16.98 | 1.2M |
| 2021-08-02 | 17.25 | $16.91 | 682100 |
| 2021-07-30 | 17.45 | $17.17 | 1.1M |
| 2021-07-29 | 17.62 | $17.72 | 587800 |
| 2021-07-28 | 17.65 | $17.59 | 787000 |
| 2021-07-27 | 17.74 | $17.98 | 1.1M |
| 2021-07-26 | 17.74 | $17.89 | 1.3M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.97
2026-07-22
Close Price
$41.42
Vol: 802252
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.82
Average
52.70
Maximum
74.75
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 61.97 | $41.42 | 802252 |
| 2026-07-21 | 65.85 | $41.94 | 1.1M |
| 2026-07-20 | 64.59 | $41.63 | 461100 |
| 2026-07-17 | 65.70 | $41.78 | 1.0M |
| 2026-07-16 | 65.32 | $41.68 | 917016 |
| 2026-07-15 | 59.28 | $40.26 | 904989 |
| 2026-07-14 | 57.39 | $39.88 | 889815 |
| 2026-07-13 | 57.34 | $39.87 | 1.3M |
| 2026-07-10 | 56.18 | $39.63 | 532300 |
| 2026-07-09 | 55.42 | $39.47 | 675744 |
| 2026-07-08 | 53.93 | $39.16 | 739839 |
| 2026-07-07 | 58.40 | $39.91 | 1.1M |
| 2026-07-06 | 55.85 | $39.36 | 587500 |
| 2026-07-02 | 56.88 | $39.53 | 836933 |
| 2026-07-01 | 55.46 | $39.22 | 795200 |
| 2026-06-30 | 56.89 | $39.47 | 935400 |
| 2026-06-29 | 60.13 | $40.02 | 1.4M |
| 2026-06-26 | 63.04 | $40.49 | 2.6M |
| 2026-06-25 | 67.05 | $41.10 | 1.0M |
| 2026-06-24 | 65.12 | $40.54 | 1.3M |
| 2026-06-23 | 63.21 | $40.02 | 947300 |
| 2026-06-22 | 60.37 | $39.30 | 1.0M |
| 2026-06-18 | 59.67 | $39.13 | 1.8M |
| 2026-06-17 | 57.79 | $38.68 | 1.9M |
| 2026-06-16 | 69.28 | $40.37 | 2.3M |
| 2026-06-15 | 71.19 | $40.61 | 1.5M |
| 2026-06-12 | 70.71 | $40.46 | 779028 |
| 2026-06-11 | 68.55 | $39.81 | 1.2M |
| 2026-06-10 | 67.83 | $39.60 | 1.4M |
| 2026-06-09 | 67.39 | $39.47 | 2.4M |
| 2026-06-08 | 56.84 | $37.04 | 728900 |
| 2026-06-05 | 57.21 | $37.09 | 711300 |
| 2026-06-04 | 53.07 | $36.36 | 782047 |
| 2026-06-03 | 48.46 | $35.65 | 897700 |
| 2026-06-02 | 50.52 | $35.96 | 602700 |
| 2026-06-01 | 46.78 | $35.42 | 713045 |
| 2026-05-29 | 51.20 | $36.07 | 1.2M |
| 2026-05-28 | 55.41 | $36.62 | 846800 |
| 2026-05-27 | 50.80 | $35.96 | 771748 |
| 2026-05-26 | 50.58 | $35.93 | 677528 |
| 2026-05-22 | 47.36 | $35.50 | 1.0M |
| 2026-05-21 | 49.50 | $35.80 | 772100 |
| 2026-05-20 | 48.24 | $35.63 | 755000 |
| 2026-05-19 | 43.45 | $35.02 | 721000 |
| 2026-05-18 | 47.79 | $35.65 | 593100 |
| 2026-05-15 | 44.62 | $35.27 | 697300 |
| 2026-05-14 | 48.37 | $35.78 | 742804 |
| 2026-05-13 | 45.20 | $35.41 | 1.0M |
| 2026-05-12 | 50.27 | $36.05 | 835800 |
| 2026-05-11 | 49.94 | $36.01 | 659000 |
| 2026-05-08 | 52.98 | $36.37 | 568000 |
| 2026-05-07 | 52.67 | $36.33 | 1.3M |
| 2026-05-06 | 57.24 | $36.85 | 2.4M |
| 2026-05-05 | 52.33 | $36.20 | 596800 |
| 2026-05-04 | 53.23 | $36.30 | 797312 |
| 2026-05-01 | 53.66 | $36.35 | 1.3M |
| 2026-04-30 | 60.53 | $37.08 | 1.4M |
| 2026-04-29 | 58.23 | $36.75 | 786402 |
| 2026-04-28 | 60.15 | $36.94 | 519337 |
| 2026-04-27 | 59.00 | $36.77 | 533700 |
| 2026-04-24 | 58.33 | $36.67 | 614025 |
| 2026-04-23 | 61.28 | $36.98 | 778408 |
| 2026-04-22 | 58.79 | $36.59 | 720700 |
| 2026-04-21 | 60.20 | $36.74 | 605432 |
| 2026-04-20 | 64.42 | $37.17 | 610400 |
| 2026-04-17 | 63.57 | $37.02 | 517100 |
| 2026-04-16 | 59.49 | $36.35 | 471261 |
| 2026-04-15 | 58.63 | $36.22 | 570800 |
| 2026-04-14 | 62.90 | $36.66 | 469800 |
| 2026-04-13 | 61.45 | $36.42 | 749700 |
| 2026-04-10 | 61.83 | $36.46 | 618200 |
| 2026-04-09 | 60.84 | $36.29 | 590600 |
| 2026-04-08 | 57.73 | $35.78 | 820513 |
| 2026-04-07 | 51.88 | $34.96 | 1.2M |
| 2026-04-06 | 52.13 | $34.99 | 873000 |
| 2026-04-02 | 48.85 | $34.57 | 591600 |
| 2026-04-01 | 45.28 | $34.15 | 870700 |
| 2026-03-31 | 43.77 | $33.98 | 1.2M |
| 2026-03-30 | 44.04 | $34.02 | 529900 |
| 2026-03-27 | 41.63 | $33.74 | 525600 |
| 2026-03-26 | 43.08 | $33.97 | 696300 |
| 2026-03-25 | 42.92 | $33.95 | 620800 |
| 2026-03-24 | 43.51 | $34.05 | 704100 |
| 2026-03-23 | 44.39 | $34.20 | 924000 |
| 2026-03-20 | 43.38 | $34.06 | 1.6M |
| 2026-03-19 | 52.59 | $35.48 | 734437 |
| 2026-03-18 | 50.55 | $35.19 | 859400 |
| 2026-03-17 | 53.33 | $35.56 | 475900 |
| 2026-03-16 | 54.33 | $35.69 | 422700 |
| 2026-03-13 | 50.69 | $35.15 | 732634 |
| 2026-03-12 | 52.68 | $35.42 | 859788 |
| 2026-03-11 | 53.35 | $35.51 | 1.1M |
| 2026-03-10 | 56.03 | $35.87 | 624464 |
| 2026-03-09 | 56.33 | $35.91 | 960936 |
| 2026-03-06 | 56.98 | $36.00 | 614686 |
| 2026-03-05 | 62.63 | $36.74 | 600100 |
| 2026-03-04 | 68.46 | $37.41 | 538500 |
| 2026-03-03 | 68.25 | $37.36 | 655845 |
| 2026-03-02 | 67.22 | $37.11 | 704000 |
| 2026-02-27 | 67.01 | $37.06 | 1.5M |
| 2026-02-26 | 71.87 | $37.63 | 1.3M |
| 2026-02-25 | 71.83 | $37.62 | 1.8M |
| 2026-02-24 | 63.11 | $35.56 | 1.3M |
| 2026-02-23 | 63.56 | $35.61 | 1.1M |
| 2026-02-20 | 63.41 | $35.58 | 1.3M |
| 2026-02-19 | 60.19 | $34.96 | 1.1M |
| 2026-02-18 | 57.75 | $34.53 | 1.2M |
| 2026-02-17 | 60.89 | $34.91 | 952100 |
| 2026-02-13 | 54.07 | $33.82 | 2.6M |
| 2026-02-12 | 52.56 | $33.61 | 1.8M |
| 2026-02-11 | 54.43 | $33.84 | 1.1M |
| 2026-02-10 | 57.28 | $34.18 | 787800 |
| 2026-02-09 | 53.54 | $33.63 | 823324 |
| 2026-02-06 | 52.97 | $33.55 | 952912 |
| 2026-02-05 | 49.90 | $33.13 | 1.2M |
| 2026-02-04 | 45.39 | $32.57 | 1.3M |
| 2026-02-03 | 36.25 | $31.63 | 1.8M |
| 2026-02-02 | 39.97 | $32.18 | 1.2M |
| 2026-01-30 | 44.20 | $32.72 | 1.7M |
| 2026-01-29 | 45.82 | $32.91 | 840139 |
| 2026-01-28 | 39.12 | $32.31 | 1.2M |
| 2026-01-27 | 40.47 | $32.48 | 795003 |
| 2026-01-26 | 41.92 | $32.66 | 884444 |
| 2026-01-23 | 40.68 | $32.55 | 845378 |
| 2026-01-22 | 42.64 | $32.80 | 968173 |
| 2026-01-21 | 45.12 | $33.10 | 712100 |
| 2026-01-20 | 47.57 | $33.38 | 851709 |
| 2026-01-16 | 49.77 | $33.62 | 890576 |
| 2026-01-15 | 48.55 | $33.49 | 624000 |
| 2026-01-14 | 48.72 | $33.51 | 549851 |
| 2026-01-13 | 49.48 | $33.60 | 1.2M |
| 2026-01-12 | 53.52 | $34.06 | 854600 |
| 2026-01-09 | 53.97 | $34.11 | 1.4M |
| 2026-01-08 | 56.81 | $34.42 | 3.8M |
| 2026-01-07 | 53.02 | $33.92 | 1.1M |
| 2026-01-06 | 54.20 | $34.05 | 829300 |
| 2026-01-05 | 48.24 | $33.34 | 721100 |
| 2026-01-02 | 46.09 | $33.11 | 674422 |
| 2025-12-31 | 48.25 | $33.37 | 663301 |
| 2025-12-30 | 54.71 | $34.06 | 677511 |
| 2025-12-29 | 53.51 | $33.92 | 497408 |
| 2025-12-26 | 54.19 | $33.99 | 369000 |
| 2025-12-24 | 57.05 | $34.28 | 187501 |
| 2025-12-23 | 55.35 | $34.06 | 662727 |
| 2025-12-22 | 58.13 | $34.34 | 779326 |
| 2025-12-19 | 57.55 | $34.26 | 1.6M |
| 2025-12-18 | 58.61 | $34.37 | 875834 |
| 2025-12-17 | 57.94 | $34.27 | 699517 |
| 2025-12-16 | 55.19 | $33.87 | 1.1M |
| 2025-12-15 | 56.33 | $34.00 | 671100 |
| 2025-12-12 | 53.54 | $33.60 | 769000 |
| 2025-12-11 | 51.24 | $33.29 | 815444 |
| 2025-12-10 | 49.40 | $33.05 | 779100 |
| 2025-12-09 | 47.35 | $32.79 | 787100 |
| 2025-12-08 | 41.95 | $32.16 | 1.3M |
| 2025-12-05 | 41.31 | $32.09 | 737700 |
| 2025-12-04 | 42.38 | $32.26 | 739301 |
| 2025-12-03 | 46.05 | $32.81 | 648000 |
| 2025-12-02 | 46.54 | $32.88 | 447216 |
| 2025-12-01 | 51.00 | $33.49 | 556500 |
| 2025-11-28 | 51.70 | $33.58 | 258900 |
| 2025-11-26 | 51.85 | $33.60 | 995600 |
| 2025-11-25 | 51.65 | $33.57 | 815106 |
| 2025-11-24 | 49.12 | $33.19 | 782322 |
| 2025-11-21 | 51.06 | $33.48 | 861800 |
| 2025-11-20 | 46.87 | $32.87 | 516225 |
| 2025-11-19 | 45.19 | $32.64 | 639400 |
| 2025-11-18 | 48.82 | $33.21 | 437535 |
| 2025-11-17 | 46.98 | $32.95 | 474800 |
| 2025-11-14 | 53.95 | $33.93 | 466500 |
| 2025-11-13 | 53.21 | $33.82 | 560744 |
| 2025-11-12 | 58.04 | $34.42 | 790108 |
| 2025-11-11 | 61.02 | $34.76 | 603613 |
| 2025-11-10 | 57.94 | $34.25 | 852015 |
| 2025-11-07 | 59.97 | $34.48 | 723800 |
| 2025-11-06 | 54.20 | $33.61 | 1.0M |
| 2025-11-05 | 56.61 | $33.88 | 1.8M |
| 2025-11-04 | 55.07 | $33.66 | 1.7M |
| 2025-11-03 | 48.04 | $32.78 | 801800 |
| 2025-10-31 | 46.04 | $32.56 | 905530 |
| 2025-10-30 | 44.37 | $32.38 | 878760 |
| 2025-10-29 | 49.27 | $32.99 | 1.4M |
| 2025-10-28 | 51.49 | $33.24 | 807142 |
| 2025-10-27 | 53.88 | $33.50 | 533516 |
| 2025-10-24 | 52.42 | $33.32 | 569600 |
| 2025-10-23 | 51.62 | $33.22 | 659914 |
| 2025-10-22 | 52.63 | $33.34 | 724948 |
| 2025-10-21 | 46.93 | $32.65 | 926810 |
| 2025-10-20 | 46.67 | $32.62 | 689900 |
| 2025-10-17 | 47.27 | $32.70 | 689735 |
| 2025-10-16 | 44.12 | $32.33 | 602281 |
| 2025-10-15 | 46.17 | $32.62 | 823324 |
| 2025-10-14 | 45.51 | $32.54 | 919500 |
| 2025-10-13 | 45.19 | $32.50 | 671200 |
| 2025-10-10 | 39.70 | $31.85 | 1.4M |
| 2025-10-09 | 45.41 | $32.71 | 451131 |
| 2025-10-08 | 46.22 | $32.82 | 517700 |
| 2025-10-07 | 48.07 | $33.07 | 1.3M |
| 2025-10-06 | 50.45 | $33.38 | 794135 |
| 2025-10-03 | 55.86 | $34.02 | 1.1M |
| 2025-10-02 | 53.72 | $33.73 | 757617 |
| 2025-10-01 | 54.24 | $33.79 | 1.1M |
| 2025-09-30 | 54.65 | $33.84 | 1.1M |
| 2025-09-29 | 50.70 | $33.29 | 745600 |
| 2025-09-26 | 53.61 | $33.65 | 520800 |
| 2025-09-25 | 49.07 | $33.06 | 656600 |
| 2025-09-24 | 49.85 | $33.16 | 787925 |
| 2025-09-23 | 52.40 | $33.48 | 601800 |
| 2025-09-22 | 50.91 | $33.28 | 580400 |
| 2025-09-19 | 51.92 | $33.41 | 2.5M |
| 2025-09-18 | 55.09 | $33.81 | 889321 |
| 2025-09-17 | 56.32 | $33.96 | 1.6M |
| 2025-09-16 | 54.72 | $33.71 | 1.4M |
| 2025-09-15 | 55.42 | $33.80 | 1.2M |
| 2025-09-12 | 57.89 | $34.12 | 574039 |
| 2025-09-11 | 61.31 | $34.54 | 617300 |
| 2025-09-10 | 59.07 | $34.13 | 790805 |
| 2025-09-09 | 62.16 | $34.50 | 847109 |
| 2025-09-08 | 64.32 | $34.75 | 815400 |
| 2025-09-05 | 64.57 | $34.78 | 810223 |
| 2025-09-04 | 62.50 | $34.34 | 710644 |
| 2025-09-03 | 60.65 | $33.97 | 692745 |
| 2025-09-02 | 58.01 | $33.47 | 1.0M |
| 2025-08-29 | 63.80 | $34.18 | 811919 |
| 2025-08-28 | 62.91 | $34.00 | 531200 |
| 2025-08-27 | 62.47 | $33.91 | 486027 |
| 2025-08-26 | 59.91 | $33.40 | 652200 |
| 2025-08-25 | 58.97 | $33.22 | 444200 |
| 2025-08-22 | 61.08 | $33.50 | 755317 |
| 2025-08-21 | 56.96 | $32.71 | 489407 |
| 2025-08-20 | 58.76 | $32.95 | 692618 |
| 2025-08-19 | 58.90 | $32.97 | 656100 |
| 2025-08-18 | 54.82 | $32.21 | 514243 |
| 2025-08-15 | 55.65 | $32.33 | 801826 |
| 2025-08-14 | 56.60 | $32.47 | 816614 |
| 2025-08-13 | 59.93 | $32.95 | 1.1M |
| 2025-08-12 | 57.34 | $32.43 | 875100 |
| 2025-08-11 | 52.78 | $31.61 | 725806 |
| 2025-08-08 | 53.11 | $31.66 | 841400 |
| 2025-08-07 | 54.93 | $31.94 | 930438 |
| 2025-08-06 | 58.91 | $32.52 | 1.1M |
| 2025-08-05 | 57.76 | $32.29 | 2.3M |
| 2025-08-04 | 46.48 | $30.47 | 1.3M |
| 2025-08-01 | 38.32 | $29.52 | 1.4M |
| 2025-07-31 | 41.48 | $30.02 | 871900 |
| 2025-07-30 | 45.95 | $30.64 | 723783 |
| 2025-07-29 | 49.38 | $31.06 | 947306 |
| 2025-07-28 | 48.86 | $31.00 | 683943 |
| 2025-07-25 | 51.61 | $31.33 | 1.2M |
| 2025-07-24 | 53.17 | $31.51 | 551307 |
| 2025-07-23 | 55.73 | $31.80 | 1.3M |
| 2025-07-22 | 55.38 | $31.75 | 678623 |
| 2025-07-21 | 53.84 | $31.53 | 833905 |
| 2025-07-18 | 53.92 | $31.54 | 961100 |
| 2025-07-17 | 56.15 | $31.82 | 1.1M |
| 2025-07-16 | 55.46 | $31.71 | 793011 |
| 2025-07-15 | 54.03 | $31.48 | 1.0M |
| 2025-07-14 | 62.29 | $32.48 | 871300 |
| 2025-07-11 | 59.72 | $32.04 | 778216 |
| 2025-07-10 | 59.18 | $31.95 | 939835 |
| 2025-07-09 | 56.98 | $31.59 | 747710 |
| 2025-07-08 | 56.04 | $31.44 | 1.0M |
| 2025-07-07 | 54.99 | $31.27 | 922000 |
| 2025-07-03 | 58.19 | $31.68 | 621917 |
| 2025-07-02 | 56.37 | $31.37 | 795400 |
| 2025-07-01 | 53.84 | $30.96 | 1.3M |
| 2025-06-30 | 51.35 | $30.58 | 1.3M |
| 2025-06-27 | 51.49 | $30.60 | 3.0M |
| 2025-06-26 | 50.80 | $30.49 | 626738 |
| 2025-06-25 | 47.50 | $29.98 | 850800 |
| 2025-06-24 | 50.13 | $30.40 | 1.0M |
| 2025-06-23 | 51.42 | $30.60 | 804100 |
| 2025-06-20 | 47.78 | $30.03 | 1.4M |
| 2025-06-18 | 46.79 | $29.88 | 895500 |
| 2025-06-17 | 45.74 | $29.72 | 1.3M |
| 2025-06-16 | 47.40 | $30.02 | 973000 |
| 2025-06-13 | 45.26 | $29.68 | 704700 |
| 2025-06-12 | 47.30 | $30.06 | 748718 |
| 2025-06-11 | 48.97 | $30.36 | 1.2M |
| 2025-06-10 | 50.60 | $30.65 | 925605 |
| 2025-06-09 | 50.82 | $30.69 | 943300 |
| 2025-06-06 | 48.57 | $30.27 | 999800 |
| 2025-06-05 | 42.96 | $29.32 | 625500 |
| 2025-06-04 | 42.84 | $29.30 | 1.1M |
| 2025-06-03 | 41.62 | $29.10 | 1.4M |
| 2025-06-02 | 43.88 | $29.61 | 727415 |
| 2025-05-30 | 44.74 | $29.80 | 1.3M |
| 2025-05-29 | 45.81 | $30.04 | 877606 |
| 2025-05-28 | 42.59 | $29.45 | 574908 |
| 2025-05-27 | 43.00 | $29.55 | 1.5M |
| 2025-05-23 | 38.85 | $28.81 | 979537 |
| 2025-05-22 | 40.56 | $29.26 | 1.1M |
| 2025-05-21 | 41.80 | $29.58 | 485407 |
| 2025-05-20 | 45.56 | $30.49 | 764700 |
| 2025-05-19 | 48.29 | $31.09 | 397020 |
| 2025-05-16 | 48.84 | $31.21 | 737133 |
| 2025-05-15 | 45.73 | $30.58 | 649146 |
| 2025-05-14 | 44.66 | $30.37 | 850096 |
| 2025-05-13 | 48.88 | $31.34 | 1.4M |
| 2025-05-12 | 50.27 | $31.64 | 1.8M |
| 2025-05-09 | 42.78 | $30.19 | 609800 |
| 2025-05-08 | 40.86 | $29.86 | 894217 |
| 2025-05-07 | 40.45 | $29.79 | 1.3M |
| 2025-05-06 | 39.84 | $29.68 | 1.6M |
| 2025-05-05 | 37.68 | $29.29 | 1.2M |
| 2025-05-02 | 39.59 | $29.84 | 2.3M |
| 2025-05-01 | 39.90 | $29.93 | 3.4M |
| 2025-04-30 | 45.97 | $31.51 | 1.2M |
| 2025-04-29 | 45.42 | $31.40 | 1.1M |
| 2025-04-28 | 49.27 | $32.29 | 774920 |
| 2025-04-25 | 48.34 | $32.09 | 553800 |
| 2025-04-24 | 47.42 | $31.89 | 621141 |
| 2025-04-23 | 47.28 | $31.86 | 1.6M |
| 2025-04-22 | 46.55 | $31.69 | 683700 |
| 2025-04-21 | 43.94 | $31.09 | 926700 |
| 2025-04-17 | 49.02 | $32.43 | 529325 |
| 2025-04-16 | 46.89 | $31.94 | 630200 |
| 2025-04-15 | 47.35 | $32.06 | 1.1M |
| 2025-04-14 | 46.47 | $31.85 | 1.5M |
| 2025-04-11 | 42.63 | $30.96 | 782200 |
| 2025-04-10 | 42.55 | $30.94 | 1.2M |
| 2025-04-09 | 47.07 | $32.26 | 1.7M |
| 2025-04-08 | 36.40 | $30.07 | 1.9M |
| 2025-04-07 | 37.86 | $30.51 | 1.7M |
| 2025-04-04 | 38.16 | $30.60 | 1.9M |
| 2025-04-03 | 41.90 | $31.68 | 1.8M |
| 2025-04-02 | 56.34 | $34.65 | 813393 |
| 2025-04-01 | 53.08 | $34.02 | 1.2M |
| 2025-03-31 | 51.84 | $33.79 | 1.1M |
| 2025-03-28 | 46.75 | $32.92 | 727045 |
| 2025-03-27 | 46.38 | $32.86 | 632800 |
| 2025-03-26 | 46.54 | $32.89 | 465300 |
| 2025-03-25 | 46.37 | $32.86 | 640031 |
| 2025-03-24 | 49.07 | $33.41 | 732700 |
| 2025-03-21 | 39.79 | $31.88 | 1.3M |
| 2025-03-20 | 41.34 | $32.21 | 579417 |
| 2025-03-19 | 43.94 | $32.74 | 807000 |
| 2025-03-18 | 40.37 | $32.21 | 1.4M |
| 2025-03-17 | 41.27 | $32.40 | 806900 |
| 2025-03-14 | 38.19 | $31.95 | 872737 |
| 2025-03-13 | 36.80 | $31.75 | 822200 |
| 2025-03-12 | 40.97 | $32.70 | 1.1M |
| 2025-03-11 | 41.73 | $32.86 | 1.4M |
| 2025-03-10 | 40.56 | $32.68 | 920626 |
| 2025-03-07 | 45.34 | $33.67 | 643500 |
| 2025-03-06 | 47.83 | $34.13 | 775600 |
| 2025-03-05 | 57.08 | $35.56 | 819310 |
| 2025-03-04 | 53.49 | $34.96 | 988612 |
| 2025-03-03 | 58.61 | $35.62 | 982800 |
| 2025-02-28 | 57.62 | $35.45 | 1.2M |
| 2025-02-27 | 55.47 | $35.09 | 717143 |
| 2025-02-26 | 57.07 | $35.30 | 716543 |
| 2025-02-25 | 61.75 | $35.88 | 1.2M |
| 2025-02-24 | 62.76 | $36.00 | 721300 |
| 2025-02-21 | 61.82 | $35.81 | 899100 |
| 2025-02-20 | 62.78 | $35.93 | 1.2M |
| 2025-02-19 | 55.51 | $34.59 | 704868 |
| 2025-02-18 | 56.45 | $34.71 | 697900 |
| 2025-02-14 | 53.59 | $34.25 | 748600 |
| 2025-02-13 | 55.55 | $34.51 | 1.1M |
| 2025-02-12 | 49.26 | $33.58 | 562300 |
| 2025-02-11 | 46.56 | $33.23 | 366807 |
| 2025-02-10 | 45.62 | $33.11 | 792300 |
| 2025-02-07 | 48.82 | $33.58 | 833200 |
| 2025-02-06 | 52.40 | $34.06 | 745531 |
| 2025-02-05 | 53.96 | $34.26 | 1.2M |
| 2025-02-04 | 46.88 | $33.32 | 825900 |
| 2025-02-03 | 43.64 | $32.95 | 707600 |
| 2025-01-31 | 42.47 | $32.82 | 535537 |
| 2025-01-30 | 45.81 | $33.30 | 356200 |
| 2025-01-29 | 40.94 | $32.77 | 734752 |
| 2025-01-28 | 43.76 | $33.17 | 744308 |
| 2025-01-27 | 47.57 | $33.66 | 642720 |
| 2025-01-24 | 38.78 | $32.81 | 762900 |
| 2025-01-23 | 37.25 | $32.68 | 725181 |
| 2025-01-22 | 36.91 | $32.65 | 671034 |
| 2025-01-21 | 40.28 | $33.13 | 943901 |
| 2025-01-17 | 40.72 | $33.19 | 725600 |
| 2025-01-16 | 37.00 | $32.85 | 607900 |
| 2025-01-15 | 37.66 | $32.95 | 797900 |
| 2025-01-14 | 40.33 | $33.34 | 397400 |
| 2025-01-13 | 38.85 | $33.20 | 470800 |
| 2025-01-10 | 32.01 | $32.60 | 786228 |
| 2025-01-08 | 34.38 | $32.99 | 631600 |
| 2025-01-07 | 35.54 | $33.17 | 845223 |
| 2025-01-06 | 38.04 | $33.54 | 401500 |
| 2025-01-03 | 45.13 | $34.41 | 423824 |
| 2025-01-02 | 40.27 | $34.01 | 416709 |
| 2024-12-31 | 41.31 | $34.13 | 753707 |
| 2024-12-30 | 38.41 | $33.90 | 366431 |
| 2024-12-27 | 39.37 | $34.02 | 438700 |
| 2024-12-26 | 43.63 | $34.51 | 378838 |
| 2024-12-24 | 39.85 | $34.21 | 440434 |
| 2024-12-23 | 38.14 | $34.08 | 1.1M |
| 2024-12-20 | 40.31 | $34.34 | 2.7M |
| 2024-12-19 | 40.40 | $34.35 | 1.1M |
| 2024-12-18 | 42.33 | $34.58 | 1.2M |
| 2024-12-17 | 50.65 | $35.41 | 757000 |
| 2024-12-16 | 51.69 | $35.50 | 723400 |
| 2024-12-13 | 52.04 | $35.53 | 511100 |
| 2024-12-12 | 51.73 | $35.50 | 410600 |
| 2024-12-11 | 52.57 | $35.58 | 508642 |
| 2024-12-10 | 51.83 | $35.50 | 568300 |
| 2024-12-09 | 57.60 | $36.04 | 475800 |
| 2024-12-06 | 60.70 | $36.30 | 666733 |
| 2024-12-05 | 59.83 | $36.19 | 421126 |
| 2024-12-04 | 69.19 | $36.90 | 623508 |
| 2024-12-03 | 68.66 | $36.82 | 372100 |
| 2024-12-02 | 70.66 | $36.96 | 701800 |
| 2024-11-29 | 70.80 | $36.97 | 379216 |
| 2024-11-27 | 72.58 | $37.10 | 453629 |
| 2024-11-26 | 71.37 | $36.87 | 782733 |
| 2024-11-25 | 70.29 | $36.67 | 913318 |
| 2024-11-22 | 69.30 | $36.49 | 752950 |
| 2024-11-21 | 71.57 | $36.67 | 579500 |
| 2024-11-20 | 70.34 | $36.43 | 691350 |
| 2024-11-19 | 71.31 | $36.51 | 908500 |
| 2024-11-18 | 69.24 | $36.10 | 614740 |
| 2024-11-15 | 67.94 | $35.86 | 906042 |
| 2024-11-14 | 67.24 | $35.73 | 669100 |
| 2024-11-13 | 66.65 | $35.62 | 750145 |
| 2024-11-12 | 70.15 | $35.94 | 766800 |
| 2024-11-11 | 71.94 | $36.10 | 1.2M |
| 2024-11-08 | 69.28 | $35.53 | 1.4M |
| 2024-11-07 | 68.89 | $35.45 | 1.5M |
| 2024-11-06 | 58.47 | $33.80 | 1.5M |
| 2024-11-05 | 55.83 | $33.49 | 633200 |
| 2024-11-04 | 55.39 | $33.44 | 452812 |
| 2024-11-01 | 53.21 | $33.19 | 805200 |
| 2024-10-31 | 53.61 | $33.23 | 797035 |
| 2024-10-30 | 61.75 | $33.97 | 400300 |
| 2024-10-29 | 60.76 | $33.84 | 394500 |
| 2024-10-28 | 60.23 | $33.77 | 247715 |
| 2024-10-25 | 59.64 | $33.69 | 551800 |
| 2024-10-24 | 68.46 | $34.42 | 780100 |
| 2024-10-23 | 66.32 | $34.09 | 359000 |
| 2024-10-22 | 66.05 | $34.05 | 473400 |
| 2024-10-21 | 67.31 | $34.15 | 514600 |
| 2024-10-18 | 74.75 | $34.70 | 340844 |
| 2024-10-17 | 73.49 | $34.45 | 499038 |
| 2024-10-16 | 73.77 | $34.47 | 502400 |
| 2024-10-15 | 71.66 | $34.06 | 713127 |
| 2024-10-14 | 69.25 | $33.64 | 359025 |
| 2024-10-11 | 69.25 | $33.64 | 497929 |
| 2024-10-10 | 68.62 | $33.53 | 882010 |
| 2024-10-09 | 70.75 | $33.70 | 554723 |
| 2024-10-08 | 69.59 | $33.48 | 1.0M |
| 2024-10-07 | 68.34 | $33.25 | 585730 |
| 2024-10-04 | 70.37 | $33.42 | 501704 |
| 2024-10-03 | 65.91 | $32.63 | 429100 |
| 2024-10-02 | 66.27 | $32.66 | 400400 |
| 2024-10-01 | 69.64 | $32.94 | 518200 |
| 2024-09-30 | 72.65 | $33.18 | 857937 |
| 2024-09-27 | 71.78 | $33.00 | 781024 |
| 2024-09-26 | 69.48 | $32.55 | 982431 |
| 2024-09-25 | 69.16 | $32.49 | 588100 |
| 2024-09-24 | 68.90 | $32.44 | 550948 |
| 2024-09-23 | 67.72 | $32.21 | 581200 |
| 2024-09-20 | 66.14 | $31.91 | 2.1M |
| 2024-09-19 | 66.55 | $31.95 | 712418 |
| 2024-09-18 | 62.97 | $31.30 | 620200 |
| 2024-09-17 | 64.07 | $31.41 | 562700 |
| 2024-09-16 | 67.66 | $31.76 | 394319 |
| 2024-09-13 | 68.38 | $31.83 | 555400 |
| 2024-09-12 | 67.04 | $31.55 | 455200 |
| 2024-09-11 | 63.68 | $30.91 | 748703 |
| 2024-09-10 | 62.01 | $30.62 | 723600 |
| 2024-09-09 | 63.35 | $30.76 | 597742 |
| 2024-09-06 | 68.11 | $31.24 | 570621 |
| 2024-09-05 | 67.43 | $31.10 | 947000 |
| 2024-09-04 | 65.75 | $30.76 | 878520 |
| 2024-09-03 | 62.86 | $30.22 | 888200 |
| 2024-08-30 | 64.98 | $30.44 | 802411 |
| 2024-08-29 | 63.60 | $30.18 | 647521 |
| 2024-08-28 | 66.18 | $30.45 | 1.1M |
| 2024-08-27 | 65.54 | $30.32 | 789100 |
| 2024-08-26 | 65.15 | $30.24 | 696400 |
| 2024-08-23 | 62.03 | $29.62 | 593907 |
| 2024-08-22 | 57.09 | $28.78 | 363121 |
| 2024-08-21 | 56.83 | $28.74 | 360436 |
| 2024-08-20 | 56.28 | $28.65 | 496436 |
| 2024-08-19 | 54.10 | $28.30 | 360100 |
| 2024-08-16 | 52.30 | $28.02 | 469400 |
| 2024-08-15 | 54.86 | $28.37 | 802021 |
| 2024-08-14 | 49.57 | $27.58 | 615500 |
| 2024-08-13 | 49.42 | $27.56 | 399225 |
| 2024-08-12 | 48.94 | $27.49 | 499545 |
| 2024-08-09 | 51.19 | $27.83 | 519100 |
| 2024-08-08 | 47.78 | $27.32 | 1.4M |
| 2024-08-07 | 45.51 | $27.00 | 645316 |
| 2024-08-06 | 47.34 | $27.30 | 1.2M |
| 2024-08-05 | 43.91 | $26.82 | 1.8M |
| 2024-08-02 | 51.63 | $27.98 | 1.4M |
| 2024-08-01 | 57.98 | $28.74 | 732700 |
| 2024-07-31 | 59.45 | $28.90 | 873200 |
| 2024-07-30 | 61.47 | $29.12 | 482738 |
| 2024-07-29 | 58.54 | $28.64 | 493200 |
| 2024-07-26 | 56.65 | $28.35 | 547103 |
| 2024-07-25 | 52.07 | $27.71 | 649100 |
| 2024-07-24 | 54.11 | $27.95 | 739341 |
| 2024-07-23 | 65.34 | $29.06 | 898200 |
| 2024-07-22 | 61.81 | $28.54 | 554800 |
| 2024-07-19 | 59.56 | $28.24 | 485400 |
| 2024-07-18 | 60.35 | $28.31 | 696610 |
| 2024-07-17 | 58.94 | $28.12 | 708000 |
| 2024-07-16 | 57.82 | $27.97 | 912324 |
| 2024-07-15 | 55.51 | $27.67 | 633742 |
| 2024-07-12 | 53.08 | $27.37 | 539720 |
| 2024-07-11 | 49.85 | $27.00 | 580501 |
| 2024-07-10 | 49.05 | $26.91 | 590447 |
| 2024-07-09 | 45.02 | $26.48 | 810630 |
| 2024-07-08 | 43.65 | $26.34 | 570642 |
| 2024-07-05 | 41.56 | $26.13 | 801944 |
| 2024-07-03 | 41.70 | $26.15 | 333000 |
| 2024-07-02 | 41.14 | $26.09 | 1.7M |
| 2024-07-01 | 42.24 | $26.26 | 678200 |
| 2024-06-28 | 48.37 | $27.11 | 2.1M |
| 2024-06-27 | 46.91 | $26.94 | 556304 |
| 2024-06-26 | 43.31 | $26.54 | 717400 |
| 2024-06-25 | 44.83 | $26.75 | 606631 |
| 2024-06-24 | 47.22 | $27.07 | 943100 |
| 2024-06-21 | 42.48 | $26.55 | 1.5M |
| 2024-06-20 | 44.37 | $26.81 | 960100 |
| 2024-06-18 | 43.17 | $26.68 | 854747 |
| 2024-06-17 | 46.55 | $27.14 | 621700 |
| 2024-06-14 | 45.76 | $27.05 | 469500 |
| 2024-06-13 | 52.09 | $27.83 | 395400 |
| 2024-06-12 | 52.36 | $27.86 | 959500 |
| 2024-06-11 | 45.72 | $27.10 | 892221 |
| 2024-06-10 | 45.34 | $27.06 | 889000 |
| 2024-06-07 | 42.87 | $26.80 | 725000 |
| 2024-06-06 | 44.95 | $27.08 | 473300 |
| 2024-06-05 | 45.85 | $27.20 | 538200 |
| 2024-06-04 | 47.76 | $27.45 | 458741 |
| 2024-06-03 | 49.56 | $27.68 | 583001 |
| 2024-05-31 | 50.11 | $27.75 | 716535 |
| 2024-05-30 | 47.52 | $27.42 | 506841 |
| 2024-05-29 | 42.35 | $26.82 | 543034 |
| 2024-05-28 | 44.35 | $27.11 | 495504 |
| 2024-05-24 | 46.22 | $27.37 | 357839 |
| 2024-05-23 | 43.07 | $27.01 | 555100 |
| 2024-05-22 | 44.09 | $27.16 | 794200 |
| 2024-05-21 | 47.59 | $27.65 | 399826 |
| 2024-05-20 | 47.96 | $27.70 | 643800 |
| 2024-05-17 | 48.25 | $27.74 | 752422 |
| 2024-05-16 | 49.29 | $27.89 | 440325 |
| 2024-05-15 | 52.15 | $28.29 | 622345 |
| 2024-05-14 | 57.01 | $28.91 | 1.0M |
| 2024-05-13 | 49.08 | $27.82 | 485420 |
| 2024-05-10 | 49.08 | $27.82 | 470231 |
| 2024-05-09 | 48.69 | $27.77 | 619842 |
| 2024-05-08 | 49.48 | $27.88 | 697937 |
| 2024-05-07 | 51.37 | $28.14 | 1.0M |
| 2024-05-06 | 46.04 | $27.43 | 699900 |
| 2024-05-03 | 46.24 | $27.46 | 1.4M |
| 2024-05-02 | 49.94 | $27.99 | 1.0M |
| 2024-05-01 | 45.57 | $27.43 | 964803 |
| 2024-04-30 | 52.77 | $28.35 | 892300 |
| 2024-04-29 | 55.11 | $28.61 | 722100 |
| 2024-04-26 | 57.63 | $28.88 | 540500 |
| 2024-04-25 | 56.15 | $28.67 | 819346 |
| 2024-04-24 | 56.01 | $28.65 | 907633 |
| 2024-04-23 | 54.99 | $28.50 | 662603 |
| 2024-04-22 | 49.18 | $27.72 | 1.1M |
| 2024-04-19 | 39.14 | $26.67 | 715900 |
| 2024-04-18 | 40.21 | $26.82 | 598300 |
| 2024-04-17 | 36.44 | $26.48 | 432833 |
| 2024-04-16 | 36.96 | $26.56 | 716107 |
| 2024-04-15 | 37.60 | $26.66 | 519300 |
| 2024-04-12 | 38.23 | $26.76 | 613148 |
| 2024-04-11 | 40.07 | $27.05 | 712500 |
| 2024-04-10 | 40.20 | $27.07 | 912600 |
| 2024-04-09 | 45.70 | $27.87 | 752431 |
| 2024-04-08 | 46.77 | $28.01 | 571200 |
| 2024-04-05 | 43.46 | $27.64 | 704829 |
| 2024-04-04 | 41.89 | $27.47 | 890531 |
| 2024-04-03 | 46.12 | $28.06 | 895200 |
| 2024-04-02 | 46.96 | $28.17 | 967200 |
| 2024-04-01 | 57.57 | $29.34 | 709200 |
| 2024-03-28 | 59.65 | $29.53 | 854707 |
| 2024-03-27 | 59.87 | $29.55 | 523000 |
| 2024-03-26 | 53.64 | $28.77 | 519716 |
| 2024-03-25 | 51.92 | $28.58 | 319511 |
| 2024-03-22 | 55.54 | $28.93 | 651100 |
| 2024-03-21 | 57.05 | $29.07 | 652300 |
| 2024-03-20 | 54.79 | $28.80 | 477045 |
| 2024-03-19 | 52.24 | $28.51 | 497036 |
| 2024-03-18 | 51.15 | $28.39 | 690149 |
| 2024-03-15 | 50.53 | $28.32 | 1.6M |
| 2024-03-14 | 51.42 | $28.42 | 1.0M |
| 2024-03-13 | 59.83 | $29.26 | 899826 |
| 2024-03-12 | 59.53 | $29.22 | 539035 |
| 2024-03-11 | 59.25 | $29.18 | 756400 |
| 2024-03-08 | 61.76 | $29.42 | 743540 |
| 2024-03-07 | 61.63 | $29.40 | 509645 |
| 2024-03-06 | 62.13 | $29.45 | 455916 |
| 2024-03-05 | 62.51 | $29.49 | 809445 |
| 2024-03-04 | 65.48 | $29.80 | 1.3M |
| 2024-03-01 | 60.53 | $28.94 | 675500 |
| 2024-02-29 | 59.71 | $28.81 | 1.5M |
| 2024-02-28 | 57.96 | $28.54 | 578939 |
| 2024-02-27 | 61.32 | $28.90 | 683600 |
| 2024-02-26 | 61.02 | $28.85 | 534114 |
| 2024-02-23 | 60.62 | $28.78 | 606048 |
| 2024-02-22 | 63.76 | $29.13 | 786800 |
| 2024-02-21 | 63.40 | $29.06 | 1.2M |
| 2024-02-20 | 62.17 | $28.82 | 1.4M |
| 2024-02-16 | 61.25 | $28.64 | 1.7M |
| 2024-02-15 | 55.92 | $27.70 | 938010 |
| 2024-02-14 | 49.45 | $26.78 | 758512 |
| 2024-02-13 | 47.46 | $26.53 | 1.1M |
| 2024-02-12 | 52.48 | $27.17 | 604546 |
| 2024-02-09 | 50.86 | $26.96 | 625613 |
| 2024-02-08 | 47.19 | $26.51 | 644134 |
| 2024-02-07 | 42.96 | $26.04 | 660500 |
| 2024-02-06 | 44.62 | $26.27 | 1.0M |
| 2024-02-05 | 40.44 | $25.83 | 1.3M |
| 2024-02-02 | 42.89 | $26.18 | 1.2M |
| 2024-02-01 | 51.02 | $27.15 | 1.1M |
| 2024-01-31 | 48.64 | $26.90 | 688031 |
| 2024-01-30 | 54.71 | $27.50 | 541500 |
| 2024-01-29 | 59.41 | $27.90 | 534500 |
| 2024-01-26 | 60.15 | $27.96 | 497933 |
| 2024-01-25 | 59.91 | $27.93 | 482354 |
| 2024-01-24 | 58.02 | $27.69 | 639331 |
| 2024-01-23 | 60.04 | $27.87 | 1.1M |
| 2024-01-22 | 57.47 | $27.54 | 1.0M |
| 2024-01-19 | 52.73 | $27.00 | 513600 |
| 2024-01-18 | 51.20 | $26.84 | 628000 |
| 2024-01-17 | 51.30 | $26.85 | 1.0M |
| 2024-01-16 | 51.97 | $26.92 | 701426 |
| 2024-01-12 | 54.46 | $27.18 | 776313 |
| 2024-01-11 | 53.89 | $27.11 | 687538 |
| 2024-01-10 | 56.26 | $27.36 | 535611 |
| 2024-01-09 | 56.19 | $27.35 | 611239 |
| 2024-01-08 | 58.81 | $27.63 | 627900 |
| 2024-01-05 | 53.93 | $26.96 | 489700 |
| 2024-01-04 | 54.94 | $27.07 | 588900 |
| 2024-01-03 | 57.37 | $27.33 | 599600 |
| 2024-01-02 | 63.28 | $27.91 | 824800 |
| 2023-12-29 | 62.07 | $27.72 | 610700 |
| 2023-12-28 | 66.24 | $28.10 | 456931 |
| 2023-12-27 | 65.66 | $28.00 | 554127 |
| 2023-12-26 | 65.98 | $28.03 | 959300 |
| 2023-12-22 | 66.09 | $28.04 | 737227 |
| 2023-12-21 | 68.51 | $28.28 | 672200 |
| 2023-12-20 | 67.33 | $28.03 | 893313 |
| 2023-12-19 | 70.04 | $28.30 | 1.2M |
| 2023-12-18 | 68.24 | $27.90 | 3.1M |
| 2023-12-15 | 65.53 | $27.35 | 2.7M |
| 2023-12-14 | 69.09 | $27.70 | 2.0M |
| 2023-12-13 | 66.31 | $27.14 | 1.4M |
| 2023-12-12 | 64.01 | $26.72 | 626300 |
| 2023-12-11 | 65.32 | $26.85 | 901094 |
| 2023-12-08 | 63.97 | $26.60 | 646807 |
| 2023-12-07 | 64.35 | $26.64 | 961835 |
| 2023-12-06 | 64.25 | $26.62 | 1.1M |
| 2023-12-05 | 65.13 | $26.72 | 682200 |
| 2023-12-04 | 66.42 | $26.87 | 1.2M |
| 2023-12-01 | 62.19 | $25.98 | 951200 |
| 2023-11-30 | 56.17 | $24.96 | 945300 |
| 2023-11-29 | 55.25 | $24.82 | 859142 |
| 2023-11-28 | 56.38 | $24.96 | 2.6M |
| 2023-11-27 | 60.06 | $25.40 | 730000 |
| 2023-11-24 | 59.78 | $25.35 | 305119 |
| 2023-11-22 | 58.83 | $25.18 | 590228 |
| 2023-11-21 | 57.21 | $24.89 | 862300 |
| 2023-11-20 | 60.75 | $25.34 | 787200 |
| 2023-11-17 | 62.71 | $25.58 | 664400 |
| 2023-11-16 | 61.01 | $25.24 | 640600 |
| 2023-11-15 | 63.44 | $25.54 | 1.0M |
| 2023-11-14 | 63.16 | $25.48 | 1.3M |
| 2023-11-13 | 57.24 | $24.33 | 672731 |
| 2023-11-10 | 59.29 | $24.59 | 1.1M |
| 2023-11-09 | 56.08 | $24.03 | 775935 |
| 2023-11-08 | 60.01 | $24.52 | 1.1M |
| 2023-11-07 | 60.84 | $24.62 | 1.8M |
| 2023-11-06 | 54.59 | $23.57 | 1.0M |
| 2023-11-03 | 57.50 | $23.92 | 736145 |
| 2023-11-02 | 54.26 | $23.43 | 694622 |
| 2023-11-01 | 51.84 | $23.09 | 1.2M |
| 2023-10-31 | 47.67 | $22.55 | 1.1M |
| 2023-10-30 | 37.70 | $21.50 | 739700 |
| 2023-10-27 | 38.98 | $21.69 | 1.2M |
| 2023-10-26 | 46.07 | $22.60 | 828000 |
| 2023-10-25 | 43.27 | $22.34 | 809100 |
| 2023-10-24 | 50.02 | $23.05 | 421500 |
| 2023-10-23 | 49.06 | $22.96 | 494600 |
| 2023-10-20 | 52.34 | $23.27 | 513133 |
| 2023-10-19 | 55.40 | $23.54 | 991714 |
| 2023-10-18 | 57.41 | $23.71 | 604779 |
| 2023-10-17 | 59.09 | $23.85 | 702300 |
| 2023-10-16 | 55.08 | $23.40 | 439800 |
| 2023-10-13 | 51.36 | $23.03 | 703800 |
| 2023-10-12 | 52.25 | $23.11 | 510600 |
| 2023-10-11 | 52.25 | $23.11 | 1.0M |
| 2023-10-10 | 51.88 | $23.07 | 658200 |
| 2023-10-09 | 50.77 | $22.95 | 619100 |
| 2023-10-06 | 46.18 | $22.48 | 452828 |
| 2023-10-05 | 45.35 | $22.40 | 498241 |
| 2023-10-04 | 45.43 | $22.41 | 744100 |
| 2023-10-03 | 40.37 | $21.92 | 540200 |
| 2023-10-02 | 43.67 | $22.34 | 664900 |
| 2023-09-29 | 45.88 | $22.60 | 925547 |
| 2023-09-28 | 49.33 | $22.98 | 935604 |
| 2023-09-27 | 44.75 | $22.54 | 773200 |
| 2023-09-26 | 42.97 | $22.38 | 702100 |
| 2023-09-25 | 45.04 | $22.62 | 417300 |
| 2023-09-22 | 44.30 | $22.55 | 472000 |
| 2023-09-21 | 43.68 | $22.49 | 565830 |
| 2023-09-20 | 46.81 | $22.87 | 415311 |
| 2023-09-19 | 49.38 | $23.16 | 662005 |
| 2023-09-18 | 49.56 | $23.18 | 559900 |
| 2023-09-15 | 52.92 | $23.55 | 2.2M |
| 2023-09-14 | 54.53 | $23.72 | 726200 |
| 2023-09-13 | 47.36 | $22.92 | 657200 |
| 2023-09-12 | 47.99 | $22.99 | 524133 |
| 2023-09-11 | 50.25 | $23.24 | 460709 |
| 2023-09-08 | 51.45 | $23.37 | 542610 |
| 2023-09-07 | 54.70 | $23.71 | 815820 |
| 2023-09-06 | 50.51 | $23.23 | 544724 |
| 2023-09-05 | 45.32 | $22.71 | 801523 |
| 2023-09-01 | 48.98 | $23.10 | 846629 |
| 2023-08-31 | 50.47 | $23.25 | 1.0M |
| 2023-08-30 | 50.97 | $23.30 | 633300 |
| 2023-08-29 | 52.72 | $23.48 | 809300 |
| 2023-08-28 | 48.61 | $23.04 | 633816 |
| 2023-08-25 | 42.93 | $22.51 | 1.0M |
| 2023-08-24 | 41.55 | $22.39 | 1.1M |
| 2023-08-23 | 47.08 | $23.00 | 663200 |
| 2023-08-22 | 45.50 | $22.86 | 501108 |
| 2023-08-21 | 47.93 | $23.11 | 780800 |
| 2023-08-18 | 52.87 | $23.57 | 985921 |
| 2023-08-17 | 53.43 | $23.62 | 584906 |
| 2023-08-16 | 55.71 | $23.82 | 880967 |
| 2023-08-15 | 65.68 | $24.57 | 488100 |
| 2023-08-14 | 71.52 | $24.93 | 576928 |
| 2023-08-11 | 70.69 | $24.81 | 417000 |
| 2023-08-10 | 70.62 | $24.80 | 589021 |
| 2023-08-09 | 71.56 | $24.86 | 593029 |
| 2023-08-08 | 73.89 | $25.01 | 973842 |
| 2023-08-07 | 73.89 | $25.01 | 1.1M |
| 2023-08-04 | 69.33 | $24.25 | 1.2M |
| 2023-08-03 | 64.34 | $23.61 | 1.4M |
| 2023-08-02 | 62.24 | $23.38 | 603300 |
| 2023-08-01 | 63.79 | $23.48 | 513000 |
| 2023-07-31 | 63.18 | $23.41 | 641700 |
| 2023-07-28 | 62.41 | $23.32 | 564026 |
| 2023-07-27 | 61.56 | $23.22 | 564126 |
| 2023-07-26 | 64.76 | $23.45 | 531038 |
| 2023-07-25 | 64.23 | $23.38 | 941600 |
| 2023-07-24 | 71.32 | $23.86 | 538200 |
| 2023-07-21 | 69.38 | $23.57 | 656234 |
| 2023-07-20 | 72.27 | $23.75 | 480961 |
| 2023-07-19 | 72.75 | $23.78 | 622368 |
| 2023-07-18 | 72.40 | $23.72 | 1.1M |
| 2023-07-17 | 68.81 | $23.15 | 742743 |
| 2023-07-14 | 67.90 | $23.02 | 479733 |
| 2023-07-13 | 67.77 | $23.00 | 861700 |
| 2023-07-12 | 70.03 | $23.16 | 1.1M |
| 2023-07-11 | 69.18 | $23.02 | 1.1M |
| 2023-07-10 | 64.96 | $22.40 | 793019 |
| 2023-07-07 | 60.40 | $21.85 | 500300 |
| 2023-07-06 | 60.94 | $21.89 | 634329 |
| 2023-07-05 | 61.08 | $21.90 | 909843 |
| 2023-07-03 | 64.10 | $22.13 | 348520 |
| 2023-06-30 | 63.66 | $22.07 | 735465 |
| 2023-06-29 | 63.37 | $22.03 | 1.0M |
| 2023-06-28 | 59.22 | $21.49 | 847500 |
| 2023-06-27 | 59.22 | $21.49 | 552121 |
| 2023-06-26 | 54.18 | $20.91 | 851105 |
| 2023-06-23 | 49.82 | $20.48 | 2.7M |
| 2023-06-22 | 56.20 | $21.02 | 728063 |
| 2023-06-21 | 59.85 | $21.29 | 501163 |
| 2023-06-20 | 60.82 | $21.36 | 577600 |
| 2023-06-16 | 62.90 | $21.51 | 1.8M |
| 2023-06-15 | 62.65 | $21.48 | 777200 |
| 2023-06-14 | 63.31 | $21.53 | 1.1M |
| 2023-06-13 | 66.20 | $21.75 | 819247 |
| 2023-06-12 | 66.46 | $21.77 | 734206 |
| 2023-06-09 | 68.93 | $21.96 | 613300 |
| 2023-06-08 | 68.58 | $21.90 | 588400 |
| 2023-06-07 | 72.72 | $22.22 | 1.1M |
| 2023-06-06 | 68.35 | $21.45 | 738924 |
| 2023-06-05 | 64.25 | $20.87 | 578053 |
| 2023-06-02 | 65.79 | $20.98 | 790600 |
| 2023-06-01 | 61.22 | $20.41 | 783802 |
| 2023-05-31 | 60.87 | $20.37 | 1.3M |
| 2023-05-30 | 59.76 | $20.24 | 585724 |
| 2023-05-26 | 59.51 | $20.21 | 808846 |
| 2023-05-25 | 57.21 | $19.94 | 948804 |
| 2023-05-24 | 55.98 | $19.80 | 743000 |
| 2023-05-23 | 58.02 | $19.98 | 1.2M |
| 2023-05-22 | 56.42 | $19.79 | 523100 |
| 2023-05-19 | 54.35 | $19.55 | 645100 |
| 2023-05-18 | 55.39 | $19.65 | 838314 |
| 2023-05-17 | 58.83 | $19.97 | 1.5M |
| 2023-05-16 | 51.60 | $19.16 | 2.3M |
| 2023-05-15 | 54.05 | $19.38 | 854200 |
| 2023-05-12 | 50.61 | $19.04 | 514700 |
| 2023-05-11 | 50.51 | $19.03 | 606600 |
| 2023-05-10 | 52.17 | $19.19 | 462520 |
| 2023-05-09 | 51.22 | $19.09 | 988604 |
| 2023-05-08 | 51.03 | $19.07 | 483042 |
| 2023-05-05 | 53.24 | $19.30 | 861835 |
| 2023-05-04 | 49.25 | $18.86 | 650013 |
| 2023-05-03 | 47.80 | $18.71 | 2.1M |
| 2023-05-02 | 53.17 | $19.27 | 1.2M |
| 2023-05-01 | 58.28 | $19.73 | 1.4M |
| 2023-04-28 | 57.26 | $19.61 | 3.1M |
| 2023-04-27 | 43.38 | $18.34 | 1.2M |
| 2023-04-26 | 41.97 | $18.24 | 882737 |
| 2023-04-25 | 44.05 | $18.44 | 780707 |
| 2023-04-24 | 46.23 | $18.64 | 906638 |
| 2023-04-21 | 49.49 | $18.92 | 733442 |
| 2023-04-20 | 50.96 | $19.04 | 789424 |
| 2023-04-19 | 52.05 | $19.13 | 885207 |
| 2023-04-18 | 53.76 | $19.27 | 1.1M |
| 2023-04-17 | 56.53 | $19.49 | 857400 |
| 2023-04-14 | 54.08 | $19.25 | 943900 |
| 2023-04-13 | 54.08 | $19.25 | 1.4M |
| 2023-04-12 | 57.11 | $19.50 | 1.9M |
| 2023-04-11 | 56.93 | $19.48 | 2.7M |
| 2023-04-10 | 56.75 | $19.46 | 1.1M |
| 2023-04-06 | 55.98 | $19.37 | 915630 |
| 2023-04-05 | 54.71 | $19.22 | 476200 |
| 2023-04-04 | 57.67 | $19.50 | 753735 |
| 2023-04-03 | 59.30 | $19.65 | 705800 |
| 2023-03-31 | 59.15 | $19.63 | 1.4M |
| 2023-03-30 | 51.93 | $18.75 | 1.6M |
| 2023-03-29 | 55.31 | $19.07 | 896124 |
| 2023-03-28 | 54.33 | $18.96 | 849200 |
| 2023-03-27 | 53.99 | $18.92 | 1.1M |
| 2023-03-24 | 52.45 | $18.74 | 686244 |
| 2023-03-23 | 49.89 | $18.45 | 983052 |
| 2023-03-22 | 50.07 | $18.47 | 1.1M |
| 2023-03-21 | 55.07 | $19.01 | 1.3M |
| 2023-03-20 | 47.51 | $18.19 | 1.6M |
| 2023-03-17 | 46.25 | $18.07 | 3.0M |
| 2023-03-16 | 48.94 | $18.36 | 1.7M |
| 2023-03-15 | 46.71 | $18.14 | 1.6M |
| 2023-03-14 | 44.72 | $17.95 | 820300 |
| 2023-03-13 | 40.03 | $17.53 | 1.1M |
| 2023-03-10 | 40.89 | $17.64 | 1.1M |
| 2023-03-09 | 45.56 | $18.19 | 857100 |
| 2023-03-08 | 49.57 | $18.60 | 649146 |
| 2023-03-07 | 48.41 | $18.49 | 631100 |
| 2023-03-06 | 50.94 | $18.74 | 940545 |
| 2023-03-03 | 52.93 | $18.93 | 416920 |
| 2023-03-02 | 53.24 | $18.96 | 639040 |
| 2023-03-01 | 51.24 | $18.74 | 1.0M |
| 2023-02-28 | 52.70 | $18.89 | 1.6M |
| 2023-02-27 | 52.62 | $18.88 | 1.3M |
| 2023-02-24 | 50.93 | $18.68 | 845900 |
| 2023-02-23 | 51.89 | $18.79 | 1.5M |
| 2023-02-22 | 49.40 | $18.49 | 1.8M |
| 2023-02-21 | 42.42 | $17.75 | 997801 |
| 2023-02-17 | 48.23 | $18.43 | 711300 |
| 2023-02-16 | 49.08 | $18.52 | 732000 |
| 2023-02-15 | 50.96 | $18.72 | 722232 |
| 2023-02-14 | 51.62 | $18.79 | 871440 |
| 2023-02-13 | 51.54 | $18.78 | 770300 |
| 2023-02-10 | 49.07 | $18.49 | 822048 |
| 2023-02-09 | 48.38 | $18.41 | 873600 |
| 2023-02-08 | 48.05 | $18.37 | 1.0M |
| 2023-02-07 | 51.44 | $18.80 | 1.1M |
| 2023-02-06 | 56.09 | $19.33 | 441900 |
| 2023-02-03 | 57.58 | $19.49 | 702639 |
| 2023-02-02 | 63.16 | $20.05 | 1.1M |
| 2023-02-01 | 59.35 | $19.48 | 707738 |
| 2023-01-31 | 56.58 | $19.11 | 832145 |
| 2023-01-30 | 51.96 | $18.56 | 701400 |
| 2023-01-27 | 59.63 | $19.26 | 683330 |
| 2023-01-26 | 57.14 | $18.97 | 582426 |
| 2023-01-25 | 55.24 | $18.76 | 570341 |
| 2023-01-24 | 53.27 | $18.55 | 851000 |
| 2023-01-23 | 50.62 | $18.28 | 1.9M |
| 2023-01-20 | 51.13 | $18.33 | 1.1M |
| 2023-01-19 | 46.41 | $17.87 | 585164 |
| 2023-01-18 | 48.74 | $18.11 | 599400 |
| 2023-01-17 | 51.73 | $18.40 | 596700 |
| 2023-01-13 | 52.47 | $18.47 | 1.3M |
| 2023-01-12 | 53.61 | $18.58 | 552893 |
| 2023-01-11 | 51.13 | $18.31 | 392539 |
| 2023-01-10 | 44.92 | $17.71 | 697500 |
| 2023-01-09 | 45.74 | $17.80 | 473670 |
| 2023-01-06 | 47.79 | $18.02 | 465100 |
| 2023-01-05 | 45.14 | $17.77 | 409841 |
| 2023-01-04 | 48.92 | $18.17 | 418611 |
| 2023-01-03 | 43.78 | $17.71 | 629725 |
| 2022-12-30 | 45.98 | $17.94 | 560200 |
| 2022-12-29 | 46.75 | $18.02 | 554220 |
| 2022-12-28 | 41.73 | $17.59 | 347100 |
| 2022-12-27 | 46.58 | $18.09 | 288341 |
| 2022-12-23 | 47.21 | $18.15 | 338910 |
| 2022-12-22 | 44.99 | $17.96 | 353223 |
| 2022-12-21 | 47.91 | $18.25 | 398928 |
| 2022-12-20 | 45.47 | $18.04 | 414648 |
| 2022-12-19 | 46.26 | $18.12 | 584346 |
| 2022-12-16 | 46.64 | $18.16 | 4.0M |
| 2022-12-15 | 55.44 | $18.97 | 1.2M |
| 2022-12-14 | 55.24 | $18.95 | 1.1M |
| 2022-12-13 | 56.31 | $19.04 | 729200 |
| 2022-12-12 | 51.99 | $18.60 | 437241 |
| 2022-12-09 | 51.78 | $18.58 | 499600 |
| 2022-12-08 | 56.13 | $18.96 | 658900 |
| 2022-12-07 | 56.48 | $18.99 | 464904 |
| 2022-12-06 | 55.68 | $18.90 | 512673 |
| 2022-12-05 | 55.79 | $18.91 | 488559 |
| 2022-12-02 | 63.80 | $19.59 | 522106 |
| 2022-12-01 | 63.06 | $19.49 | 1.3M |
| 2022-11-30 | 62.77 | $19.45 | 946741 |
| 2022-11-29 | 63.12 | $19.48 | 1.2M |
| 2022-11-28 | 62.39 | $19.37 | 698200 |
| 2022-11-25 | 64.04 | $19.52 | 151300 |
| 2022-11-23 | 63.36 | $19.41 | 310900 |
| 2022-11-22 | 63.68 | $19.44 | 270234 |
| 2022-11-21 | 62.93 | $19.31 | 297500 |
| 2022-11-18 | 64.68 | $19.49 | 383529 |
| 2022-11-17 | 64.87 | $19.51 | 442209 |
| 2022-11-16 | 63.44 | $19.23 | 729500 |
| 2022-11-15 | 65.62 | $19.47 | 425915 |
| 2022-11-14 | 64.05 | $19.15 | 563300 |
| 2022-11-11 | 65.47 | $19.31 | 456237 |
| 2022-11-10 | 66.43 | $19.42 | 878732 |
| 2022-11-09 | 59.26 | $18.03 | 618800 |
| 2022-11-08 | 66.54 | $18.78 | 501200 |
| 2022-11-07 | 68.02 | $18.92 | 606937 |
| 2022-11-04 | 66.98 | $18.71 | 898323 |
| 2022-11-03 | 68.29 | $18.84 | 1.5M |
| 2022-11-02 | 63.59 | $17.94 | 1.1M |
| 2022-11-01 | 70.06 | $18.53 | 847800 |
| 2022-10-31 | 67.27 | $18.01 | 808114 |
| 2022-10-28 | 66.65 | $17.90 | 839128 |
| 2022-10-27 | 64.29 | $17.50 | 760600 |
| 2022-10-26 | 66.52 | $17.70 | 825757 |
| 2022-10-25 | 65.73 | $17.56 | 685073 |
| 2022-10-24 | 64.06 | $17.27 | 649806 |
| 2022-10-21 | 63.24 | $17.13 | 1.6M |
| 2022-10-20 | 58.32 | $16.37 | 653900 |
| 2022-10-19 | 59.52 | $16.49 | 643600 |
| 2022-10-18 | 61.72 | $16.71 | 607300 |
| 2022-10-17 | 59.92 | $16.43 | 670749 |
| 2022-10-14 | 58.81 | $16.26 | 867800 |
| 2022-10-13 | 57.36 | $16.04 | 953348 |
| 2022-10-12 | 53.07 | $15.44 | 800032 |
| 2022-10-11 | 53.32 | $15.47 | 1.2M |
| 2022-10-10 | 47.40 | $14.73 | 481900 |
| 2022-10-07 | 47.05 | $14.69 | 575100 |
| 2022-10-06 | 48.56 | $14.89 | 598313 |
| 2022-10-05 | 47.93 | $14.81 | 377440 |
| 2022-10-04 | 49.60 | $15.04 | 917314 |
| 2022-10-03 | 40.90 | $14.02 | 728701 |
| 2022-09-30 | 37.47 | $13.68 | 1.1M |
| 2022-09-29 | 36.55 | $13.59 | 723200 |
| 2022-09-28 | 41.25 | $14.32 | 787500 |
| 2022-09-27 | 34.45 | $13.70 | 1.3M |
| 2022-09-26 | 33.51 | $13.62 | 1.0M |
| 2022-09-23 | 36.57 | $14.11 | 795200 |
| 2022-09-22 | 37.36 | $14.23 | 868700 |
| 2022-09-21 | 43.23 | $15.02 | 827000 |
| 2022-09-20 | 44.40 | $15.16 | 1.0M |
| 2022-09-19 | 46.19 | $15.37 | 789100 |
| 2022-09-16 | 44.47 | $15.20 | 1.5M |
| 2022-09-15 | 40.77 | $14.85 | 999411 |
| 2022-09-14 | 42.38 | $15.06 | 486835 |
| 2022-09-13 | 42.92 | $15.13 | 793600 |
| 2022-09-12 | 49.46 | $15.90 | 338230 |
| 2022-09-09 | 48.00 | $15.75 | 347432 |
| 2022-09-08 | 45.38 | $15.49 | 743600 |
| 2022-09-07 | 44.15 | $15.37 | 482332 |
| 2022-09-06 | 41.22 | $15.09 | 440602 |
| 2022-09-02 | 42.51 | $15.26 | 796520 |
| 2022-09-01 | 46.22 | $15.72 | 1.9M |
| 2022-08-31 | 43.14 | $15.42 | 576800 |
| 2022-08-30 | 44.51 | $15.59 | 406133 |
| 2022-08-29 | 45.57 | $15.72 | 320605 |
| 2022-08-26 | 47.62 | $15.97 | 315500 |
| 2022-08-25 | 51.32 | $16.39 | 406900 |
| 2022-08-24 | 49.91 | $16.23 | 420422 |
| 2022-08-23 | 50.78 | $16.33 | 663606 |
| 2022-08-22 | 51.21 | $16.38 | 585105 |
| 2022-08-19 | 56.70 | $16.99 | 732623 |
| 2022-08-18 | 60.33 | $17.35 | 871422 |
| 2022-08-17 | 59.79 | $17.27 | 1.3M |
| 2022-08-16 | 67.47 | $17.97 | 818709 |
| 2022-08-15 | 65.23 | $17.60 | 553500 |
| 2022-08-12 | 67.87 | $17.82 | 967019 |
| 2022-08-11 | 63.96 | $17.20 | 535524 |
| 2022-08-10 | 60.58 | $16.74 | 721100 |
| 2022-08-09 | 56.06 | $16.21 | 891100 |
| 2022-08-08 | 55.14 | $16.11 | 612362 |
| 2022-08-05 | 53.76 | $15.96 | 424521 |
| 2022-08-04 | 52.75 | $15.85 | 362756 |
| 2022-08-03 | 53.97 | $15.97 | 495200 |
| 2022-08-02 | 51.75 | $15.72 | 417291 |
| 2022-08-01 | 57.44 | $16.26 | 432800 |
| 2022-07-29 | 57.55 | $16.27 | 605400 |
| 2022-07-28 | 54.81 | $15.94 | 438700 |
| 2022-07-27 | 53.42 | $15.78 | 514900 |
| 2022-07-26 | 50.63 | $15.47 | 527620 |
| 2022-07-25 | 52.86 | $15.70 | 546300 |
| 2022-07-22 | 52.08 | $15.61 | 635500 |
| 2022-07-21 | 54.57 | $15.87 | 777753 |
| 2022-07-20 | 52.75 | $15.65 | 515534 |
| 2022-07-19 | 52.09 | $15.57 | 640925 |
| 2022-07-18 | 45.26 | $14.82 | 521200 |
| 2022-07-15 | 45.06 | $14.80 | 611200 |
| 2022-07-14 | 42.59 | $14.55 | 438500 |
| 2022-07-13 | 43.40 | $14.66 | 511400 |
| 2022-07-12 | 44.21 | $14.77 | 565800 |
| 2022-07-11 | 42.83 | $14.62 | 348219 |
| 2022-07-08 | 44.14 | $14.81 | 339820 |
| 2022-07-07 | 45.60 | $15.02 | 566246 |
| 2022-07-06 | 42.77 | $14.69 | 708500 |
| 2022-07-05 | 42.51 | $14.66 | 866700 |
| 2022-07-01 | 40.82 | $14.46 | 476300 |
| 2022-06-30 | 38.77 | $14.22 | 815306 |
| 2022-06-29 | 39.47 | $14.35 | 597900 |
| 2022-06-28 | 40.17 | $14.48 | 869900 |
| 2022-06-27 | 41.61 | $14.75 | 602800 |
| 2022-06-24 | 42.14 | $14.85 | 2.8M |
| 2022-06-23 | 37.83 | $14.28 | 786700 |
| 2022-06-22 | 36.01 | $14.05 | 727724 |
| 2022-06-21 | 36.10 | $14.07 | 814200 |
| 2022-06-17 | 36.99 | $14.28 | 1.6M |
| 2022-06-16 | 34.49 | $13.94 | 1.7M |
| 2022-06-15 | 37.99 | $14.77 | 798231 |
| 2022-06-14 | 36.36 | $14.55 | 1.4M |
| 2022-06-13 | 37.34 | $14.78 | 1.4M |
| 2022-06-10 | 42.35 | $15.85 | 1.0M |
| 2022-06-09 | 43.55 | $16.08 | 794351 |
| 2022-06-08 | 48.90 | $17.02 | 487000 |
| 2022-06-07 | 50.21 | $17.23 | 622700 |
| 2022-06-06 | 47.48 | $16.80 | 485000 |
| 2022-06-03 | 48.00 | $16.89 | 365100 |
| 2022-06-02 | 50.29 | $17.28 | 503431 |
| 2022-06-01 | 49.65 | $17.17 | 844646 |
| 2022-05-31 | 51.61 | $17.51 | 786341 |
| 2022-05-27 | 53.13 | $17.77 | 612054 |
| 2022-05-26 | 50.68 | $17.31 | 738039 |
| 2022-05-25 | 47.57 | $16.76 | 758200 |
| 2022-05-24 | 44.87 | $16.31 | 798200 |
| 2022-05-23 | 43.58 | $16.10 | 732900 |
| 2022-05-20 | 43.62 | $16.11 | 2.0M |
| 2022-05-19 | 46.83 | $16.79 | 2.5M |
| 2022-05-18 | 55.63 | $18.33 | 3.3M |
| 2022-05-17 | 62.75 | $19.31 | 2.1M |
| 2022-05-16 | 55.38 | $17.98 | 1.9M |
| 2022-05-13 | 53.95 | $17.76 | 980238 |
| 2022-05-12 | 51.60 | $17.41 | 1.6M |
| 2022-05-11 | 51.68 | $17.42 | 2.8M |
| 2022-05-10 | 56.59 | $18.08 | 2.0M |
| 2022-05-09 | 54.73 | $17.78 | 3.3M |
| 2022-05-06 | 50.43 | $17.14 | 3.4M |
| 2022-05-05 | 51.59 | $17.30 | 3.3M |
| 2022-05-04 | 50.99 | $17.21 | 1.5M |
| 2022-05-03 | 42.40 | $16.08 | 559424 |
| 2022-05-02 | 39.83 | $15.79 | 750300 |
| 2022-04-29 | 41.91 | $16.13 | 865400 |
| 2022-04-28 | 47.78 | $16.97 | 741729 |
| 2022-04-27 | 45.18 | $16.67 | 912325 |
| 2022-04-26 | 49.99 | $17.28 | 1.2M |
| 2022-04-25 | 51.18 | $17.42 | 961034 |
| 2022-04-22 | 49.29 | $17.19 | 791645 |
| 2022-04-21 | 52.65 | $17.59 | 861135 |
| 2022-04-20 | 53.95 | $17.74 | 790600 |
| 2022-04-19 | 53.66 | $17.70 | 608000 |
| 2022-04-18 | 50.30 | $17.25 | 604525 |
| 2022-04-14 | 51.73 | $17.43 | 916200 |
| 2022-04-13 | 59.06 | $18.26 | 2.0M |
| 2022-04-12 | 54.32 | $17.62 | 1.5M |
| 2022-04-11 | 49.92 | $17.11 | 760300 |
| 2022-04-08 | 49.38 | $17.05 | 1.2M |
| 2022-04-07 | 47.76 | $16.87 | 1.4M |
| 2022-04-06 | 47.04 | $16.79 | 1.3M |
| 2022-04-05 | 48.54 | $16.98 | 966900 |
| 2022-04-04 | 51.24 | $17.31 | 638600 |
| 2022-04-01 | 52.67 | $17.48 | 836330 |
| 2022-03-31 | 50.42 | $17.19 | 425304 |
| 2022-03-30 | 52.80 | $17.48 | 386800 |
| 2022-03-29 | 57.31 | $17.99 | 1.1M |
| 2022-03-28 | 50.27 | $17.10 | 671945 |
| 2022-03-25 | 49.64 | $17.03 | 387621 |
| 2022-03-24 | 48.06 | $16.85 | 440848 |
| 2022-03-23 | 46.82 | $16.71 | 489135 |
| 2022-03-22 | 48.96 | $16.98 | 922700 |
| 2022-03-21 | 46.01 | $16.64 | 503934 |
| 2022-03-18 | 48.85 | $17.00 | 2.1M |
| 2022-03-17 | 47.66 | $16.86 | 492642 |
| 2022-03-16 | 47.66 | $16.86 | 757600 |
| 2022-03-15 | 46.29 | $16.69 | 739044 |
| 2022-03-14 | 43.30 | $16.33 | 945754 |
| 2022-03-11 | 48.98 | $17.12 | 803600 |
| 2022-03-10 | 47.40 | $16.93 | 1.3M |
| 2022-03-09 | 48.45 | $17.07 | 1.1M |
| 2022-03-08 | 47.51 | $16.95 | 2.2M |
| 2022-03-07 | 46.10 | $16.77 | 2.2M |
| 2022-03-04 | 47.65 | $17.00 | 1.4M |
| 2022-03-03 | 47.71 | $17.01 | 424408 |
| 2022-03-02 | 46.80 | $16.88 | 1.3M |
| 2022-03-01 | 40.40 | $16.04 | 1.2M |
| 2022-02-28 | 44.26 | $16.68 | 1.1M |
| 2022-02-25 | 46.98 | $17.09 | 728461 |
| 2022-02-24 | 43.51 | $16.66 | 900519 |
| 2022-02-23 | 38.74 | $16.12 | 948100 |
| 2022-02-22 | 41.85 | $16.62 | 1.2M |
| 2022-02-18 | 41.49 | $16.58 | 2.5M |
| 2022-02-17 | 44.76 | $17.08 | 1.4M |
| 2022-02-16 | 46.21 | $17.29 | 607300 |
| 2022-02-15 | 42.05 | $16.80 | 716129 |
| 2022-02-14 | 38.44 | $16.41 | 854871 |
| 2022-02-11 | 41.52 | $16.90 | 959500 |
| 2022-02-10 | 42.58 | $17.06 | 1.3M |
| 2022-02-09 | 39.56 | $16.73 | 717600 |
| 2022-02-08 | 37.18 | $16.48 | 591319 |
| 2022-02-07 | 37.46 | $16.53 | 801521 |
| 2022-02-04 | 30.82 | $15.86 | 2.3M |
| 2022-02-03 | 34.51 | $16.57 | 469900 |
| 2022-02-02 | 34.84 | $16.63 | 773731 |
| 2022-02-01 | 36.29 | $16.89 | 805743 |
| 2022-01-31 | 36.97 | $17.01 | 1.2M |
| 2022-01-28 | 33.24 | $16.63 | 1.0M |
| 2022-01-27 | 30.89 | $16.40 | 1.6M |
| 2022-01-26 | 37.09 | $17.55 | 643026 |
| 2022-01-25 | 38.56 | $17.78 | 776737 |
| 2022-01-24 | 36.48 | $17.58 | 1.7M |
| 2022-01-21 | 38.99 | $17.98 | 1.3M |
| 2022-01-20 | 39.64 | $18.08 | 614600 |
| 2022-01-19 | 41.07 | $18.30 | 790637 |
| 2022-01-18 | 44.68 | $18.82 | 710405 |
| 2022-01-14 | 49.62 | $19.44 | 680300 |
| 2022-01-13 | 51.46 | $19.65 | 476291 |
| 2022-01-12 | 49.43 | $19.41 | 697600 |
| 2022-01-11 | 53.88 | $19.91 | 576800 |
| 2022-01-10 | 52.33 | $19.72 | 790804 |
| 2022-01-07 | 52.25 | $19.71 | 697611 |
| 2022-01-06 | 52.25 | $19.71 | 555900 |
| 2022-01-05 | 51.14 | $19.56 | 1.3M |
| 2022-01-04 | 51.21 | $19.57 | 728709 |
| 2022-01-03 | 46.72 | $18.97 | 1.0M |
| 2021-12-31 | 48.93 | $19.28 | 690127 |
| 2021-12-30 | 49.44 | $19.35 | 876900 |
| 2021-12-29 | 50.56 | $19.51 | 654129 |
| 2021-12-28 | 49.68 | $19.38 | 677308 |
| 2021-12-27 | 49.41 | $19.34 | 420802 |
| 2021-12-23 | 48.71 | $19.23 | 438003 |
| 2021-12-22 | 49.91 | $19.43 | 669300 |
| 2021-12-21 | 47.89 | $19.10 | 597800 |
| 2021-12-20 | 42.94 | $18.35 | 856900 |
| 2021-12-17 | 43.68 | $18.49 | 3.8M |
| 2021-12-16 | 44.82 | $18.71 | 578000 |
| 2021-12-15 | 47.98 | $19.29 | 1.0M |
| 2021-12-14 | 46.05 | $18.98 | 855400 |
| 2021-12-13 | 47.12 | $19.18 | 1.1M |
| 2021-12-10 | 50.00 | $19.70 | 605343 |
| 2021-12-09 | 51.72 | $20.00 | 511100 |
| 2021-12-08 | 57.72 | $20.95 | 383810 |
| 2021-12-07 | 56.98 | $20.80 | 391400 |
| 2021-12-06 | 56.49 | $20.70 | 913200 |
| 2021-12-03 | 52.04 | $19.84 | 558600 |
| 2021-12-02 | 56.16 | $20.49 | 850511 |
| 2021-12-01 | 50.36 | $19.48 | 1.1M |
| 2021-11-30 | 52.52 | $19.81 | 1.5M |
| 2021-11-29 | 55.60 | $20.26 | 603237 |
| 2021-11-26 | 57.24 | $20.49 | 608100 |
| 2021-11-24 | 63.81 | $21.34 | 345200 |
| 2021-11-23 | 64.73 | $21.45 | 633719 |
| 2021-11-22 | 64.55 | $21.41 | 784546 |
| 2021-11-19 | 62.70 | $20.99 | 912300 |
| 2021-11-18 | 66.80 | $21.51 | 4.0M |
| 2021-11-17 | 63.72 | $20.80 | 722845 |
| 2021-11-16 | 64.04 | $20.84 | 657101 |
| 2021-11-15 | 62.90 | $20.58 | 550995 |
| 2021-11-12 | 60.71 | $20.10 | 603055 |
| 2021-11-11 | 61.87 | $20.26 | 763500 |
| 2021-11-10 | 58.59 | $19.56 | 795400 |
| 2021-11-09 | 63.16 | $20.18 | 583325 |
| 2021-11-08 | 65.83 | $20.52 | 984165 |
| 2021-11-05 | 73.00 | $21.35 | 1.4M |
| 2021-11-04 | 72.73 | $21.27 | 1.4M |
| 2021-11-03 | 73.34 | $21.34 | 2.7M |
| 2021-11-02 | 70.31 | $20.45 | 5.1M |
| 2021-11-01 | 55.71 | $17.73 | 1.3M |
| 2021-10-29 | 47.28 | $16.80 | 1.8M |
| 2021-10-28 | 48.22 | $16.90 | 636037 |
| 2021-10-27 | 49.05 | $16.99 | 656300 |
| 2021-10-26 | 50.90 | $17.19 | 641500 |
| 2021-10-25 | 52.99 | $17.41 | 784849 |
| 2021-10-22 | 53.95 | $17.51 | 509800 |
| 2021-10-21 | 54.23 | $17.54 | 714229 |
| 2021-10-20 | 59.92 | $18.12 | 1.1M |
| 2021-10-19 | 53.99 | $17.37 | 920800 |
| 2021-10-18 | 51.44 | $17.09 | 414744 |
| 2021-10-15 | 48.54 | $16.79 | 531500 |
| 2021-10-14 | 48.91 | $16.83 | 605749 |
| 2021-10-13 | 49.35 | $16.88 | 497709 |
| 2021-10-12 | 47.62 | $16.69 | 778400 |
| 2021-10-11 | 44.40 | $16.35 | 355200 |
| 2021-10-08 | 45.66 | $16.51 | 439408 |
| 2021-10-07 | 46.20 | $16.58 | 900544 |
| 2021-10-06 | 45.04 | $16.45 | 860135 |
| 2021-10-05 | 45.40 | $16.50 | 972265 |
| 2021-10-04 | 47.32 | $16.77 | 600835 |
| 2021-10-01 | 47.67 | $16.82 | 966100 |
| 2021-09-30 | 43.49 | $16.30 | 1.2M |
| 2021-09-29 | 49.91 | $17.18 | 344641 |
| 2021-09-28 | 48.26 | $16.98 | 654100 |
| 2021-09-27 | 49.98 | $17.20 | 660800 |
| 2021-09-24 | 48.79 | $17.05 | 714800 |
| 2021-09-23 | 51.82 | $17.44 | 531300 |
| 2021-09-22 | 49.93 | $17.19 | 586395 |
| 2021-09-21 | 47.18 | $16.84 | 556838 |
| 2021-09-20 | 45.30 | $16.61 | 1.2M |
| 2021-09-17 | 52.11 | $17.50 | 2.3M |
| 2021-09-16 | 50.02 | $17.24 | 485100 |
| 2021-09-15 | 51.08 | $17.37 | 713346 |
| 2021-09-14 | 46.54 | $16.82 | 1.0M |
| 2021-09-13 | 49.64 | $17.21 | 1.0M |
| 2021-09-10 | 43.91 | $16.58 | 485207 |
| 2021-09-09 | 46.89 | $16.95 | 523861 |
| 2021-09-08 | 46.61 | $16.92 | 488792 |
| 2021-09-07 | 48.13 | $17.11 | 612436 |
| 2021-09-03 | 50.69 | $17.42 | 705641 |
| 2021-09-02 | 49.62 | $17.29 | 1.9M |
| 2021-09-01 | 45.57 | $16.82 | 555837 |
| 2021-08-31 | 44.67 | $16.72 | 1.6M |
| 2021-08-30 | 43.42 | $16.58 | 594237 |
| 2021-08-27 | 44.72 | $16.77 | 899121 |
| 2021-08-26 | 39.87 | $16.23 | 691000 |
| 2021-08-25 | 42.78 | $16.67 | 431435 |
| 2021-08-24 | 43.12 | $16.72 | 490000 |
| 2021-08-23 | 42.86 | $16.69 | 722045 |
| 2021-08-20 | 42.98 | $16.71 | 1.0M |
| 2021-08-19 | 37.32 | $16.05 | 1.3M |
| 2021-08-18 | 38.65 | $16.29 | 610700 |
| 2021-08-17 | 38.81 | $16.32 | 798308 |
| 2021-08-16 | 42.64 | $16.99 | 542657 |
| 2021-08-13 | 45.04 | $17.37 | 404200 |
| 2021-08-12 | 45.68 | $17.47 | 430100 |
| 2021-08-11 | 47.75 | $17.79 | 500700 |
| 2021-08-10 | 46.38 | $17.60 | 542800 |
| 2021-08-09 | 44.34 | $17.32 | 539600 |
| 2021-08-06 | 44.26 | $17.31 | 728444 |
| 2021-08-05 | 42.72 | $17.09 | 743338 |
| 2021-08-04 | 37.38 | $16.38 | 1.3M |
| 2021-08-03 | 40.40 | $16.98 | 1.2M |
| 2021-08-02 | 39.86 | $16.91 | 682100 |
| 2021-07-30 | 41.17 | $17.17 | 1.1M |
| 2021-07-29 | 44.09 | $17.72 | 587800 |
| 2021-07-28 | 43.19 | $17.59 | 787000 |
| 2021-07-27 | 45.28 | $17.98 | 1.1M |
| 2021-07-26 | 44.69 | $17.89 | 1.3M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.14
2026-07-22
Close Price
$41.42
Vol: 802252
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.90
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -21.14 | $41.42 | 802252 |
| 2026-07-21 | -3.69 | $41.94 | 1.1M |
| 2026-07-20 | -13.13 | $41.63 | 461100 |
| 2026-07-17 | -8.23 | $41.78 | 1.0M |
| 2026-07-16 | -1.52 | $41.68 | 917016 |
| 2026-07-15 | -40.39 | $40.26 | 904989 |
| 2026-07-14 | -52.77 | $39.88 | 889815 |
| 2026-07-13 | -53.09 | $39.87 | 1.3M |
| 2026-07-10 | -60.91 | $39.63 | 532300 |
| 2026-07-09 | -66.12 | $39.47 | 675744 |
| 2026-07-08 | -54.67 | $39.16 | 739839 |
| 2026-07-07 | -33.13 | $39.91 | 1.1M |
| 2026-07-06 | -41.63 | $39.36 | 587500 |
| 2026-07-02 | -35.24 | $39.53 | 836933 |
| 2026-07-01 | -38.32 | $39.22 | 795200 |
| 2026-06-30 | -33.55 | $39.47 | 935400 |
| 2026-06-29 | -23.57 | $40.02 | 1.4M |
| 2026-06-26 | -16.08 | $40.49 | 2.6M |
| 2026-06-25 | -1.67 | $41.10 | 1.0M |
| 2026-06-24 | -8.43 | $40.54 | 1.3M |
| 2026-06-23 | -17.38 | $40.02 | 947300 |
| 2026-06-22 | -29.78 | $39.30 | 1.0M |
| 2026-06-18 | -31.77 | $39.13 | 1.8M |
| 2026-06-17 | -38.65 | $38.68 | 1.9M |
| 2026-06-16 | -10.86 | $40.37 | 2.3M |
| 2026-06-15 | -6.91 | $40.61 | 1.5M |
| 2026-06-12 | -1.93 | $40.46 | 779028 |
| 2026-06-11 | -11.81 | $39.81 | 1.2M |
| 2026-06-10 | -8.88 | $39.60 | 1.4M |
| 2026-06-09 | -2.75 | $39.47 | 2.4M |
| 2026-06-08 | -10.00 | $37.04 | 728900 |
| 2026-06-05 | -2.21 | $37.09 | 711300 |
| 2026-06-04 | -29.19 | $36.36 | 782047 |
| 2026-06-03 | -64.35 | $35.65 | 897700 |
| 2026-06-02 | -50.00 | $35.96 | 602700 |
| 2026-06-01 | -75.00 | $35.42 | 713045 |
| 2026-05-29 | -44.91 | $36.07 | 1.2M |
| 2026-05-28 | -22.32 | $36.62 | 846800 |
| 2026-05-27 | -51.79 | $35.96 | 771748 |
| 2026-05-26 | -53.13 | $35.93 | 677528 |
| 2026-05-22 | -72.32 | $35.50 | 1.0M |
| 2026-05-21 | -61.51 | $35.80 | 772100 |
| 2026-05-20 | -68.62 | $35.63 | 755000 |
| 2026-05-19 | -94.14 | $35.02 | 721000 |
| 2026-05-18 | -67.92 | $35.65 | 593100 |
| 2026-05-15 | -83.75 | $35.27 | 697300 |
| 2026-05-14 | -75.76 | $35.78 | 742804 |
| 2026-05-13 | -94.44 | $35.41 | 1.0M |
| 2026-05-12 | -83.67 | $36.05 | 835800 |
| 2026-05-11 | -86.39 | $36.01 | 659000 |
| 2026-05-08 | -61.90 | $36.37 | 568000 |
| 2026-05-07 | -60.13 | $36.33 | 1.3M |
| 2026-05-06 | -26.38 | $36.85 | 2.4M |
| 2026-05-05 | -53.47 | $36.20 | 596800 |
| 2026-05-04 | -41.00 | $36.30 | 797312 |
| 2026-05-01 | -32.52 | $36.35 | 1.3M |
| 2026-04-30 | -5.75 | $37.08 | 1.4M |
| 2026-04-29 | -15.23 | $36.75 | 786402 |
| 2026-04-28 | -9.60 | $36.94 | 519337 |
| 2026-04-27 | -14.41 | $36.77 | 533700 |
| 2026-04-24 | -16.90 | $36.67 | 614025 |
| 2026-04-23 | -8.26 | $36.98 | 778408 |
| 2026-04-22 | -19.01 | $36.59 | 720700 |
| 2026-04-21 | -14.88 | $36.74 | 605432 |
| 2026-04-20 | -0.57 | $37.17 | 610400 |
| 2026-04-17 | -3.16 | $37.02 | 517100 |
| 2026-04-16 | -14.29 | $36.35 | 471261 |
| 2026-04-15 | -18.41 | $36.22 | 570800 |
| 2026-04-14 | -4.44 | $36.66 | 469800 |
| 2026-04-13 | -12.06 | $36.42 | 749700 |
| 2026-04-10 | -9.35 | $36.46 | 618200 |
| 2026-04-09 | -8.97 | $36.29 | 590600 |
| 2026-04-08 | -18.08 | $35.78 | 820513 |
| 2026-04-07 | -54.04 | $34.96 | 1.2M |
| 2026-04-06 | -52.98 | $34.99 | 873000 |
| 2026-04-02 | -67.72 | $34.57 | 591600 |
| 2026-04-01 | -85.67 | $34.15 | 870700 |
| 2026-03-31 | -91.56 | $33.98 | 1.2M |
| 2026-03-30 | -90.54 | $34.02 | 529900 |
| 2026-03-27 | -97.70 | $33.74 | 525600 |
| 2026-03-26 | -92.12 | $33.97 | 696300 |
| 2026-03-25 | -99.50 | $33.95 | 620800 |
| 2026-03-24 | -97.50 | $34.05 | 704100 |
| 2026-03-23 | -93.99 | $34.20 | 924000 |
| 2026-03-20 | -97.49 | $34.06 | 1.6M |
| 2026-03-19 | -76.23 | $35.48 | 734437 |
| 2026-03-18 | -79.54 | $35.19 | 859400 |
| 2026-03-17 | -66.76 | $35.56 | 475900 |
| 2026-03-16 | -57.51 | $35.69 | 422700 |
| 2026-03-13 | -64.07 | $35.15 | 732634 |
| 2026-03-12 | -53.83 | $35.42 | 859788 |
| 2026-03-11 | -51.91 | $35.51 | 1.1M |
| 2026-03-10 | -44.26 | $35.87 | 624464 |
| 2026-03-09 | -43.40 | $35.91 | 960936 |
| 2026-03-06 | -41.49 | $36.00 | 614686 |
| 2026-03-05 | -21.96 | $36.74 | 600100 |
| 2026-03-04 | -8.84 | $37.41 | 538500 |
| 2026-03-03 | -8.65 | $37.36 | 655845 |
| 2026-03-02 | -12.32 | $37.11 | 704000 |
| 2026-02-27 | -13.05 | $37.06 | 1.5M |
| 2026-02-26 | -4.69 | $37.63 | 1.3M |
| 2026-02-25 | -1.07 | $37.62 | 1.8M |
| 2026-02-24 | -10.51 | $35.56 | 1.3M |
| 2026-02-23 | -9.49 | $35.61 | 1.1M |
| 2026-02-20 | -0.22 | $35.58 | 1.3M |
| 2026-02-19 | -2.54 | $34.96 | 1.1M |
| 2026-02-18 | -13.49 | $34.53 | 1.2M |
| 2026-02-17 | -3.82 | $34.91 | 952100 |
| 2026-02-13 | -20.18 | $33.82 | 2.6M |
| 2026-02-12 | -26.41 | $33.61 | 1.8M |
| 2026-02-11 | -19.58 | $33.84 | 1.1M |
| 2026-02-10 | -7.29 | $34.18 | 787800 |
| 2026-02-09 | -24.01 | $33.63 | 823324 |
| 2026-02-06 | -32.59 | $33.55 | 952912 |
| 2026-02-05 | -50.98 | $33.13 | 1.2M |
| 2026-02-04 | -64.71 | $32.57 | 1.3M |
| 2026-02-03 | -87.75 | $31.63 | 1.8M |
| 2026-02-02 | -93.52 | $32.18 | 1.2M |
| 2026-01-30 | -76.85 | $32.72 | 1.7M |
| 2026-01-29 | -74.68 | $32.91 | 840139 |
| 2026-01-28 | -94.16 | $32.31 | 1.2M |
| 2026-01-27 | -88.64 | $32.48 | 795003 |
| 2026-01-26 | -82.79 | $32.66 | 884444 |
| 2026-01-23 | -88.08 | $32.55 | 845378 |
| 2026-01-22 | -98.37 | $32.80 | 968173 |
| 2026-01-21 | -87.92 | $33.10 | 712100 |
| 2026-01-20 | -76.25 | $33.38 | 851709 |
| 2026-01-16 | -66.25 | $33.62 | 890576 |
| 2026-01-15 | -71.67 | $33.49 | 624000 |
| 2026-01-14 | -70.83 | $33.51 | 549851 |
| 2026-01-13 | -67.08 | $33.60 | 1.2M |
| 2026-01-12 | -47.92 | $34.06 | 854600 |
| 2026-01-09 | -45.83 | $34.11 | 1.4M |
| 2026-01-08 | -28.32 | $34.42 | 3.8M |
| 2026-01-07 | -32.24 | $33.92 | 1.1M |
| 2026-01-06 | -22.68 | $34.05 | 829300 |
| 2026-01-05 | -47.08 | $33.34 | 721100 |
| 2026-01-02 | -54.98 | $33.11 | 674422 |
| 2025-12-31 | -46.05 | $33.37 | 663301 |
| 2025-12-30 | -22.34 | $34.06 | 677511 |
| 2025-12-29 | -27.15 | $33.92 | 497408 |
| 2025-12-26 | -24.74 | $33.99 | 369000 |
| 2025-12-24 | -14.78 | $34.28 | 187501 |
| 2025-12-23 | -22.34 | $34.06 | 662727 |
| 2025-12-22 | -12.71 | $34.34 | 779326 |
| 2025-12-19 | -15.46 | $34.26 | 1.6M |
| 2025-12-18 | -11.68 | $34.37 | 875834 |
| 2025-12-17 | -5.00 | $34.27 | 699517 |
| 2025-12-16 | -13.39 | $33.87 | 1.1M |
| 2025-12-15 | -6.38 | $34.00 | 671100 |
| 2025-12-12 | -23.40 | $33.60 | 769000 |
| 2025-12-11 | -43.35 | $33.29 | 815444 |
| 2025-12-10 | -57.63 | $33.05 | 779100 |
| 2025-12-09 | -67.33 | $32.79 | 787100 |
| 2025-12-08 | -88.12 | $32.16 | 1.3M |
| 2025-12-05 | -91.64 | $32.09 | 737700 |
| 2025-12-04 | -96.25 | $32.26 | 739301 |
| 2025-12-03 | -84.23 | $32.81 | 648000 |
| 2025-12-02 | -81.33 | $32.88 | 447216 |
| 2025-12-01 | -44.85 | $33.49 | 556500 |
| 2025-11-28 | -39.25 | $33.58 | 258900 |
| 2025-11-26 | -38.63 | $33.60 | 995600 |
| 2025-11-25 | -39.56 | $33.57 | 815106 |
| 2025-11-24 | -51.40 | $33.19 | 782322 |
| 2025-11-21 | -42.37 | $33.48 | 861800 |
| 2025-11-20 | -61.37 | $32.87 | 516225 |
| 2025-11-19 | -68.54 | $32.64 | 639400 |
| 2025-11-18 | -50.78 | $33.21 | 437535 |
| 2025-11-17 | -58.88 | $32.95 | 474800 |
| 2025-11-14 | -28.35 | $33.93 | 466500 |
| 2025-11-13 | -31.78 | $33.82 | 560744 |
| 2025-11-12 | -13.08 | $34.42 | 790108 |
| 2025-11-11 | -2.49 | $34.76 | 603613 |
| 2025-11-10 | -18.38 | $34.25 | 852015 |
| 2025-11-07 | -11.22 | $34.48 | 723800 |
| 2025-11-06 | -38.32 | $33.61 | 1.0M |
| 2025-11-05 | -29.91 | $33.88 | 1.8M |
| 2025-11-04 | -3.33 | $33.66 | 1.7M |
| 2025-11-03 | -44.17 | $32.78 | 801800 |
| 2025-10-31 | -63.10 | $32.56 | 905530 |
| 2025-10-30 | -77.99 | $32.38 | 878760 |
| 2025-10-29 | -54.44 | $32.99 | 1.4M |
| 2025-10-28 | -44.79 | $33.24 | 807142 |
| 2025-10-27 | -34.75 | $33.50 | 533516 |
| 2025-10-24 | -41.70 | $33.32 | 569600 |
| 2025-10-23 | -45.56 | $33.22 | 659914 |
| 2025-10-22 | -40.93 | $33.34 | 724948 |
| 2025-10-21 | -67.57 | $32.65 | 926810 |
| 2025-10-20 | -68.73 | $32.62 | 689900 |
| 2025-10-17 | -65.64 | $32.70 | 689735 |
| 2025-10-16 | -79.92 | $32.33 | 602281 |
| 2025-10-15 | -68.73 | $32.62 | 823324 |
| 2025-10-14 | -74.91 | $32.54 | 919500 |
| 2025-10-13 | -76.29 | $32.50 | 671200 |
| 2025-10-10 | -98.63 | $31.85 | 1.4M |
| 2025-10-09 | -94.37 | $32.71 | 451131 |
| 2025-10-08 | -90.91 | $32.82 | 517700 |
| 2025-10-07 | -87.30 | $33.07 | 1.3M |
| 2025-10-06 | -70.90 | $33.38 | 794135 |
| 2025-10-03 | -39.29 | $34.02 | 1.1M |
| 2025-10-02 | -55.67 | $33.73 | 757617 |
| 2025-10-01 | -52.71 | $33.79 | 1.1M |
| 2025-09-30 | -50.25 | $33.84 | 1.1M |
| 2025-09-29 | -77.34 | $33.29 | 745600 |
| 2025-09-26 | -59.61 | $33.65 | 520800 |
| 2025-09-25 | -88.67 | $33.06 | 656600 |
| 2025-09-24 | -92.39 | $33.16 | 787925 |
| 2025-09-23 | -75.00 | $33.48 | 601800 |
| 2025-09-22 | -85.87 | $33.28 | 580400 |
| 2025-09-19 | -72.86 | $33.41 | 2.5M |
| 2025-09-18 | -41.34 | $33.81 | 889321 |
| 2025-09-17 | -35.43 | $33.96 | 1.6M |
| 2025-09-16 | -45.28 | $33.71 | 1.4M |
| 2025-09-15 | -38.97 | $33.80 | 1.2M |
| 2025-09-12 | -26.71 | $34.12 | 574039 |
| 2025-09-11 | -11.43 | $34.54 | 617300 |
| 2025-09-10 | -26.07 | $34.13 | 790805 |
| 2025-09-09 | -10.94 | $34.50 | 847109 |
| 2025-09-08 | -3.22 | $34.75 | 815400 |
| 2025-09-05 | -2.34 | $34.78 | 810223 |
| 2025-09-04 | -2.03 | $34.34 | 710644 |
| 2025-09-03 | -9.64 | $33.97 | 692745 |
| 2025-09-02 | -21.27 | $33.47 | 1.0M |
| 2025-08-29 | -1.28 | $34.18 | 811919 |
| 2025-08-28 | -1.04 | $34.00 | 531200 |
| 2025-08-27 | -0.21 | $33.91 | 486027 |
| 2025-08-26 | -7.76 | $33.40 | 652200 |
| 2025-08-25 | -11.75 | $33.22 | 444200 |
| 2025-08-22 | -5.54 | $33.50 | 755317 |
| 2025-08-21 | -10.10 | $32.71 | 489407 |
| 2025-08-20 | -3.89 | $32.95 | 692618 |
| 2025-08-19 | -3.37 | $32.97 | 656100 |
| 2025-08-18 | -23.06 | $32.21 | 514243 |
| 2025-08-15 | -19.95 | $32.33 | 801826 |
| 2025-08-14 | -16.32 | $32.47 | 816614 |
| 2025-08-13 | -3.89 | $32.95 | 1.1M |
| 2025-08-12 | -11.63 | $32.43 | 875100 |
| 2025-08-11 | -34.35 | $31.61 | 725806 |
| 2025-08-08 | -32.96 | $31.66 | 841400 |
| 2025-08-07 | -25.21 | $31.94 | 930438 |
| 2025-08-06 | -5.20 | $32.52 | 1.1M |
| 2025-08-05 | -8.13 | $32.29 | 2.3M |
| 2025-08-04 | -62.95 | $30.47 | 1.3M |
| 2025-08-01 | -91.57 | $29.52 | 1.4M |
| 2025-07-31 | -96.58 | $30.02 | 871900 |
| 2025-07-30 | -90.57 | $30.64 | 723783 |
| 2025-07-29 | -68.18 | $31.06 | 947306 |
| 2025-07-28 | -63.93 | $31.00 | 683943 |
| 2025-07-25 | -50.41 | $31.33 | 1.2M |
| 2025-07-24 | -39.33 | $31.51 | 551307 |
| 2025-07-23 | -27.64 | $31.80 | 1.3M |
| 2025-07-22 | -29.45 | $31.75 | 678623 |
| 2025-07-21 | -36.52 | $31.53 | 833905 |
| 2025-07-18 | -36.17 | $31.54 | 961100 |
| 2025-07-17 | -25.17 | $31.82 | 1.1M |
| 2025-07-16 | -28.91 | $31.71 | 793011 |
| 2025-07-15 | -36.73 | $31.48 | 1.0M |
| 2025-07-14 | -2.57 | $32.48 | 871300 |
| 2025-07-11 | -5.13 | $32.04 | 778216 |
| 2025-07-10 | -8.42 | $31.95 | 939835 |
| 2025-07-09 | -10.08 | $31.59 | 747710 |
| 2025-07-08 | -16.39 | $31.44 | 1.0M |
| 2025-07-07 | -23.53 | $31.27 | 922000 |
| 2025-07-03 | -5.17 | $31.68 | 621917 |
| 2025-07-02 | -1.11 | $31.37 | 795400 |
| 2025-07-01 | -16.24 | $30.96 | 1.3M |
| 2025-06-30 | -18.18 | $30.58 | 1.3M |
| 2025-06-27 | -17.32 | $30.60 | 3.0M |
| 2025-06-26 | -22.08 | $30.49 | 626738 |
| 2025-06-25 | -44.16 | $29.98 | 850800 |
| 2025-06-24 | -25.97 | $30.40 | 1.0M |
| 2025-06-23 | -17.32 | $30.60 | 804100 |
| 2025-06-20 | -41.99 | $30.03 | 1.4M |
| 2025-06-18 | -48.48 | $29.88 | 895500 |
| 2025-06-17 | -55.79 | $29.72 | 1.3M |
| 2025-06-16 | -46.15 | $30.02 | 973000 |
| 2025-06-13 | -61.33 | $29.68 | 704700 |
| 2025-06-12 | -46.48 | $30.06 | 748718 |
| 2025-06-11 | -34.77 | $30.36 | 1.2M |
| 2025-06-10 | -42.18 | $30.65 | 925605 |
| 2025-06-09 | -48.59 | $30.69 | 943300 |
| 2025-06-06 | -59.38 | $30.27 | 999800 |
| 2025-06-05 | -83.80 | $29.32 | 625500 |
| 2025-06-04 | -84.32 | $29.30 | 1.1M |
| 2025-06-03 | -90.63 | $29.10 | 1.4M |
| 2025-06-02 | -77.34 | $29.61 | 727415 |
| 2025-05-30 | -72.40 | $29.80 | 1.3M |
| 2025-05-29 | -66.15 | $30.04 | 877606 |
| 2025-05-28 | -81.51 | $29.45 | 574908 |
| 2025-05-27 | -78.91 | $29.55 | 1.5M |
| 2025-05-23 | -98.18 | $28.81 | 979537 |
| 2025-05-22 | -91.46 | $29.26 | 1.1M |
| 2025-05-21 | -86.46 | $29.58 | 485407 |
| 2025-05-20 | -64.97 | $30.49 | 764700 |
| 2025-05-19 | -49.75 | $31.09 | 397020 |
| 2025-05-16 | -46.70 | $31.21 | 737133 |
| 2025-05-15 | -62.69 | $30.58 | 649146 |
| 2025-05-14 | -68.02 | $30.37 | 850096 |
| 2025-05-13 | -43.40 | $31.34 | 1.4M |
| 2025-05-12 | -35.79 | $31.64 | 1.8M |
| 2025-05-09 | -72.59 | $30.19 | 609800 |
| 2025-05-08 | -80.96 | $29.86 | 894217 |
| 2025-05-07 | -78.93 | $29.79 | 1.3M |
| 2025-05-06 | -81.60 | $29.68 | 1.6M |
| 2025-05-05 | -91.04 | $29.29 | 1.2M |
| 2025-05-02 | -77.72 | $29.84 | 2.3M |
| 2025-05-01 | -80.00 | $29.93 | 3.4M |
| 2025-04-30 | -55.57 | $31.51 | 1.2M |
| 2025-04-29 | -57.46 | $31.40 | 1.1M |
| 2025-04-28 | -42.20 | $32.29 | 774920 |
| 2025-04-25 | -45.63 | $32.09 | 553800 |
| 2025-04-24 | -49.06 | $31.89 | 621141 |
| 2025-04-23 | -49.57 | $31.86 | 1.6M |
| 2025-04-22 | -52.49 | $31.69 | 683700 |
| 2025-04-21 | -62.78 | $31.09 | 926700 |
| 2025-04-17 | -39.79 | $32.43 | 529325 |
| 2025-04-16 | -48.20 | $31.94 | 630200 |
| 2025-04-15 | -46.14 | $32.06 | 1.1M |
| 2025-04-14 | -49.74 | $31.85 | 1.5M |
| 2025-04-11 | -65.01 | $30.96 | 782200 |
| 2025-04-10 | -65.35 | $30.94 | 1.2M |
| 2025-04-09 | -42.71 | $32.26 | 1.7M |
| 2025-04-08 | -82.11 | $30.07 | 1.9M |
| 2025-04-07 | -74.39 | $30.51 | 1.7M |
| 2025-04-04 | -83.50 | $30.60 | 1.9M |
| 2025-04-03 | -79.53 | $31.68 | 1.8M |
| 2025-04-02 | -17.43 | $34.65 | 813393 |
| 2025-04-01 | -36.53 | $34.02 | 1.2M |
| 2025-03-31 | -44.08 | $33.79 | 1.1M |
| 2025-03-28 | -63.16 | $32.92 | 727045 |
| 2025-03-27 | -64.47 | $32.86 | 632800 |
| 2025-03-26 | -63.82 | $32.89 | 465300 |
| 2025-03-25 | -65.53 | $32.86 | 640031 |
| 2025-03-24 | -58.82 | $33.41 | 732700 |
| 2025-03-21 | -87.86 | $31.88 | 1.3M |
| 2025-03-20 | -87.93 | $32.21 | 579417 |
| 2025-03-19 | -78.06 | $32.74 | 807000 |
| 2025-03-18 | -88.35 | $32.21 | 1.4M |
| 2025-03-17 | -84.66 | $32.40 | 806900 |
| 2025-03-14 | -93.40 | $31.95 | 872737 |
| 2025-03-13 | -97.28 | $31.75 | 822200 |
| 2025-03-12 | -91.24 | $32.70 | 1.1M |
| 2025-03-11 | -87.64 | $32.86 | 1.4M |
| 2025-03-10 | -97.37 | $32.68 | 920626 |
| 2025-03-07 | -76.11 | $33.67 | 643500 |
| 2025-03-06 | -64.78 | $34.13 | 775600 |
| 2025-03-05 | -29.56 | $35.56 | 819310 |
| 2025-03-04 | -41.19 | $34.96 | 988612 |
| 2025-03-03 | -26.09 | $35.62 | 982800 |
| 2025-02-28 | -29.98 | $35.45 | 1.2M |
| 2025-02-27 | -38.22 | $35.09 | 717143 |
| 2025-02-26 | -33.41 | $35.30 | 716543 |
| 2025-02-25 | -20.14 | $35.88 | 1.2M |
| 2025-02-24 | -17.39 | $36.00 | 721300 |
| 2025-02-21 | -21.74 | $35.81 | 899100 |
| 2025-02-20 | -18.65 | $35.93 | 1.2M |
| 2025-02-19 | -17.69 | $34.59 | 704868 |
| 2025-02-18 | -13.36 | $34.71 | 697900 |
| 2025-02-14 | -29.96 | $34.25 | 748600 |
| 2025-02-13 | -5.17 | $34.51 | 1.1M |
| 2025-02-12 | -41.47 | $33.58 | 562300 |
| 2025-02-11 | -57.60 | $33.23 | 366807 |
| 2025-02-10 | -60.62 | $33.11 | 792300 |
| 2025-02-07 | -37.82 | $33.58 | 833200 |
| 2025-02-06 | -17.65 | $34.06 | 745531 |
| 2025-02-05 | -7.30 | $34.26 | 1.2M |
| 2025-02-04 | -47.64 | $33.32 | 825900 |
| 2025-02-03 | -63.68 | $32.95 | 707600 |
| 2025-01-31 | -69.23 | $32.82 | 535537 |
| 2025-01-30 | -48.72 | $33.30 | 356200 |
| 2025-01-29 | -71.37 | $32.77 | 734752 |
| 2025-01-28 | -55.97 | $33.17 | 744308 |
| 2025-01-27 | -37.60 | $33.66 | 642720 |
| 2025-01-24 | -71.60 | $32.81 | 762900 |
| 2025-01-23 | -76.80 | $32.68 | 725181 |
| 2025-01-22 | -80.90 | $32.65 | 671034 |
| 2025-01-21 | -67.09 | $33.13 | 943901 |
| 2025-01-17 | -70.70 | $33.19 | 725600 |
| 2025-01-16 | -79.84 | $32.85 | 607900 |
| 2025-01-15 | -77.15 | $32.95 | 797900 |
| 2025-01-14 | -66.67 | $33.34 | 397400 |
| 2025-01-13 | -71.20 | $33.20 | 470800 |
| 2025-01-10 | -86.91 | $32.60 | 786228 |
| 2025-01-08 | -91.90 | $32.99 | 631600 |
| 2025-01-07 | -92.17 | $33.17 | 845223 |
| 2025-01-06 | -97.98 | $33.54 | 401500 |
| 2025-01-03 | -74.52 | $34.41 | 423824 |
| 2025-01-02 | -88.41 | $34.01 | 416709 |
| 2024-12-31 | -85.31 | $34.13 | 753707 |
| 2024-12-30 | -91.81 | $33.90 | 366431 |
| 2024-12-27 | -91.97 | $34.02 | 438700 |
| 2024-12-26 | -79.27 | $34.51 | 378838 |
| 2024-12-24 | -87.05 | $34.21 | 440434 |
| 2024-12-23 | -90.41 | $34.08 | 1.1M |
| 2024-12-20 | -92.02 | $34.34 | 2.7M |
| 2024-12-19 | -97.28 | $34.35 | 1.1M |
| 2024-12-18 | -90.33 | $34.58 | 1.2M |
| 2024-12-17 | -88.52 | $35.41 | 757000 |
| 2024-12-16 | -92.00 | $35.50 | 723400 |
| 2024-12-13 | -90.67 | $35.53 | 511100 |
| 2024-12-12 | -92.00 | $35.50 | 410600 |
| 2024-12-11 | -88.44 | $35.58 | 508642 |
| 2024-12-10 | -96.28 | $35.50 | 568300 |
| 2024-12-09 | -71.16 | $36.04 | 475800 |
| 2024-12-06 | -53.81 | $36.30 | 666733 |
| 2024-12-05 | -38.33 | $36.19 | 421126 |
| 2024-12-04 | -16.75 | $36.90 | 623508 |
| 2024-12-03 | -16.97 | $36.82 | 372100 |
| 2024-12-02 | -13.59 | $36.96 | 701800 |
| 2024-11-29 | -13.36 | $36.97 | 379216 |
| 2024-11-27 | -8.84 | $37.10 | 453629 |
| 2024-11-26 | -3.56 | $36.87 | 782733 |
| 2024-11-25 | -8.65 | $36.67 | 913318 |
| 2024-11-22 | -13.23 | $36.49 | 752950 |
| 2024-11-21 | -3.75 | $36.67 | 579500 |
| 2024-11-20 | -2.90 | $36.43 | 691350 |
| 2024-11-19 | -0.58 | $36.51 | 908500 |
| 2024-11-18 | -10.65 | $36.10 | 614740 |
| 2024-11-15 | -17.75 | $35.86 | 906042 |
| 2024-11-14 | -21.60 | $35.73 | 669100 |
| 2024-11-13 | -24.85 | $35.62 | 750145 |
| 2024-11-12 | -15.38 | $35.94 | 766800 |
| 2024-11-11 | -3.21 | $36.10 | 1.2M |
| 2024-11-08 | -11.55 | $35.53 | 1.4M |
| 2024-11-07 | -13.82 | $35.45 | 1.5M |
| 2024-11-06 | -58.38 | $33.80 | 1.5M |
| 2024-11-05 | -76.30 | $33.49 | 633200 |
| 2024-11-04 | -79.19 | $33.44 | 452812 |
| 2024-11-01 | -86.17 | $33.19 | 805200 |
| 2024-10-31 | -66.39 | $33.23 | 797035 |
| 2024-10-30 | -34.71 | $33.97 | 400300 |
| 2024-10-29 | -40.08 | $33.84 | 394500 |
| 2024-10-28 | -42.98 | $33.77 | 247715 |
| 2024-10-25 | -46.28 | $33.69 | 551800 |
| 2024-10-24 | -16.12 | $34.42 | 780100 |
| 2024-10-23 | -28.24 | $34.09 | 359000 |
| 2024-10-22 | -29.80 | $34.05 | 473400 |
| 2024-10-21 | -22.76 | $34.15 | 514600 |
| 2024-10-18 | -3.70 | $34.70 | 340844 |
| 2024-10-17 | -6.00 | $34.45 | 499038 |
| 2024-10-16 | -2.61 | $34.47 | 502400 |
| 2024-10-15 | -13.71 | $34.06 | 713127 |
| 2024-10-14 | -15.86 | $33.64 | 359025 |
| 2024-10-11 | -15.86 | $33.64 | 497929 |
| 2024-10-10 | -11.39 | $33.53 | 882010 |
| 2024-10-09 | -5.00 | $33.70 | 554723 |
| 2024-10-08 | -4.32 | $33.48 | 1.0M |
| 2024-10-07 | -5.50 | $33.25 | 585730 |
| 2024-10-04 | -0.31 | $33.42 | 501704 |
| 2024-10-03 | -20.32 | $32.63 | 429100 |
| 2024-10-02 | -19.35 | $32.66 | 400400 |
| 2024-10-01 | -10.22 | $32.94 | 518200 |
| 2024-09-30 | -2.43 | $33.18 | 857937 |
| 2024-09-27 | -7.34 | $33.00 | 781024 |
| 2024-09-26 | -7.19 | $32.55 | 982431 |
| 2024-09-25 | -5.26 | $32.49 | 588100 |
| 2024-09-24 | -1.20 | $32.44 | 550948 |
| 2024-09-23 | -2.67 | $32.21 | 581200 |
| 2024-09-20 | -4.17 | $31.91 | 2.1M |
| 2024-09-19 | -2.94 | $31.95 | 712418 |
| 2024-09-18 | -21.25 | $31.30 | 620200 |
| 2024-09-17 | -16.33 | $31.41 | 562700 |
| 2024-09-16 | -7.09 | $31.76 | 394319 |
| 2024-09-13 | -5.23 | $31.83 | 555400 |
| 2024-09-12 | -1.32 | $31.55 | 455200 |
| 2024-09-11 | -11.72 | $30.91 | 748703 |
| 2024-09-10 | -18.95 | $30.62 | 723600 |
| 2024-09-09 | -14.94 | $30.76 | 597742 |
| 2024-09-06 | -3.30 | $31.24 | 570621 |
| 2024-09-05 | -6.44 | $31.10 | 947000 |
| 2024-09-04 | -7.60 | $30.76 | 878520 |
| 2024-09-03 | -11.69 | $30.22 | 888200 |
| 2024-08-30 | -6.14 | $30.44 | 802411 |
| 2024-08-29 | -12.53 | $30.18 | 647521 |
| 2024-08-28 | -5.90 | $30.45 | 1.1M |
| 2024-08-27 | -7.04 | $30.32 | 789100 |
| 2024-08-26 | -3.47 | $30.24 | 696400 |
| 2024-08-23 | -2.91 | $29.62 | 593907 |
| 2024-08-22 | -26.78 | $28.78 | 363121 |
| 2024-08-21 | -28.14 | $28.74 | 360436 |
| 2024-08-20 | -31.19 | $28.65 | 496436 |
| 2024-08-19 | -43.05 | $28.30 | 360100 |
| 2024-08-16 | -52.54 | $28.02 | 469400 |
| 2024-08-15 | -40.68 | $28.37 | 802021 |
| 2024-08-14 | -67.46 | $27.58 | 615500 |
| 2024-08-13 | -68.14 | $27.56 | 399225 |
| 2024-08-12 | -70.51 | $27.49 | 499545 |
| 2024-08-09 | -58.98 | $27.83 | 519100 |
| 2024-08-08 | -76.27 | $27.32 | 1.4M |
| 2024-08-07 | -87.12 | $27.00 | 645316 |
| 2024-08-06 | -70.94 | $27.30 | 1.2M |
| 2024-08-05 | -78.13 | $26.82 | 1.8M |
| 2024-08-02 | -45.17 | $27.98 | 1.4M |
| 2024-08-01 | -22.99 | $28.74 | 732700 |
| 2024-07-31 | -18.56 | $28.90 | 873200 |
| 2024-07-30 | -4.79 | $29.12 | 482738 |
| 2024-07-29 | -18.92 | $28.64 | 493200 |
| 2024-07-26 | -27.63 | $28.35 | 547103 |
| 2024-07-25 | -46.85 | $27.71 | 649100 |
| 2024-07-24 | -39.64 | $27.95 | 739341 |
| 2024-07-23 | -6.31 | $29.06 | 898200 |
| 2024-07-22 | -6.47 | $28.54 | 554800 |
| 2024-07-19 | -17.27 | $28.24 | 485400 |
| 2024-07-18 | -14.75 | $28.31 | 696610 |
| 2024-07-17 | -13.15 | $28.12 | 708000 |
| 2024-07-16 | -1.46 | $27.97 | 912324 |
| 2024-07-15 | -6.99 | $27.67 | 633742 |
| 2024-07-12 | -29.90 | $27.37 | 539720 |
| 2024-07-11 | -53.51 | $27.00 | 580501 |
| 2024-07-10 | -57.46 | $26.91 | 590447 |
| 2024-07-09 | -76.32 | $26.48 | 810630 |
| 2024-07-08 | -82.46 | $26.34 | 570642 |
| 2024-07-05 | -91.67 | $26.13 | 801944 |
| 2024-07-03 | -90.79 | $26.15 | 333000 |
| 2024-07-02 | -93.42 | $26.09 | 1.7M |
| 2024-07-01 | -93.33 | $26.26 | 678200 |
| 2024-06-28 | -58.42 | $27.11 | 2.1M |
| 2024-06-27 | -67.37 | $26.94 | 556304 |
| 2024-06-26 | -88.42 | $26.54 | 717400 |
| 2024-06-25 | -79.89 | $26.75 | 606631 |
| 2024-06-24 | -62.50 | $27.07 | 943100 |
| 2024-06-21 | -90.76 | $26.55 | 1.5M |
| 2024-06-20 | -82.46 | $26.81 | 960100 |
| 2024-06-18 | -90.06 | $26.68 | 854747 |
| 2024-06-17 | -63.16 | $27.14 | 621700 |
| 2024-06-14 | -72.59 | $27.05 | 469500 |
| 2024-06-13 | -32.99 | $27.83 | 395400 |
| 2024-06-12 | -50.91 | $27.86 | 959500 |
| 2024-06-11 | -78.55 | $27.10 | 892221 |
| 2024-06-10 | -80.00 | $27.06 | 889000 |
| 2024-06-07 | -93.89 | $26.80 | 725000 |
| 2024-06-06 | -86.85 | $27.08 | 473300 |
| 2024-06-05 | -82.07 | $27.20 | 538200 |
| 2024-06-04 | -72.11 | $27.45 | 458741 |
| 2024-06-03 | -62.95 | $27.68 | 583001 |
| 2024-05-31 | -60.16 | $27.75 | 716535 |
| 2024-05-30 | -73.31 | $27.42 | 506841 |
| 2024-05-29 | -97.21 | $26.82 | 543034 |
| 2024-05-28 | -88.11 | $27.11 | 495504 |
| 2024-05-24 | -77.46 | $27.37 | 357839 |
| 2024-05-23 | -92.21 | $27.01 | 555100 |
| 2024-05-22 | -86.07 | $27.16 | 794200 |
| 2024-05-21 | -65.98 | $27.65 | 399826 |
| 2024-05-20 | -63.93 | $27.70 | 643800 |
| 2024-05-17 | -59.38 | $27.74 | 752422 |
| 2024-05-16 | -50.00 | $27.89 | 440325 |
| 2024-05-15 | -34.28 | $28.29 | 622345 |
| 2024-05-14 | -3.62 | $28.91 | 1.0M |
| 2024-05-13 | -41.75 | $27.82 | 485420 |
| 2024-05-10 | -41.75 | $27.82 | 470231 |
| 2024-05-09 | -43.51 | $27.77 | 619842 |
| 2024-05-08 | -39.65 | $27.88 | 697937 |
| 2024-05-07 | -30.53 | $28.14 | 1.0M |
| 2024-05-06 | -55.44 | $27.43 | 699900 |
| 2024-05-03 | -54.39 | $27.46 | 1.4M |
| 2024-05-02 | -35.79 | $27.99 | 1.0M |
| 2024-05-01 | -55.44 | $27.43 | 964803 |
| 2024-04-30 | -23.16 | $28.35 | 892300 |
| 2024-04-29 | -16.95 | $28.61 | 722100 |
| 2024-04-26 | -20.70 | $28.88 | 540500 |
| 2024-04-25 | -31.04 | $28.67 | 819346 |
| 2024-04-24 | -31.59 | $28.65 | 907633 |
| 2024-04-23 | -35.71 | $28.50 | 662603 |
| 2024-04-22 | -57.14 | $27.72 | 1.1M |
| 2024-04-19 | -85.99 | $26.67 | 715900 |
| 2024-04-18 | -81.87 | $26.82 | 598300 |
| 2024-04-17 | -91.21 | $26.48 | 432833 |
| 2024-04-16 | -89.01 | $26.56 | 716107 |
| 2024-04-15 | -94.01 | $26.66 | 519300 |
| 2024-04-12 | -97.12 | $26.76 | 613148 |
| 2024-04-11 | -94.50 | $27.05 | 712500 |
| 2024-04-10 | -98.56 | $27.07 | 912600 |
| 2024-04-09 | -77.51 | $27.87 | 752431 |
| 2024-04-08 | -71.89 | $28.01 | 571200 |
| 2024-04-05 | -87.36 | $27.64 | 704829 |
| 2024-04-04 | -93.87 | $27.47 | 890531 |
| 2024-04-03 | -86.51 | $28.06 | 895200 |
| 2024-04-02 | -93.19 | $28.17 | 967200 |
| 2024-04-01 | -32.99 | $29.34 | 709200 |
| 2024-03-28 | -23.20 | $29.53 | 854707 |
| 2024-03-27 | -22.16 | $29.55 | 523000 |
| 2024-03-26 | -62.37 | $28.77 | 519716 |
| 2024-03-25 | -72.16 | $28.58 | 319511 |
| 2024-03-22 | -54.12 | $28.93 | 651100 |
| 2024-03-21 | -46.91 | $29.07 | 652300 |
| 2024-03-20 | -60.82 | $28.80 | 477045 |
| 2024-03-19 | -75.77 | $28.51 | 497036 |
| 2024-03-18 | -81.96 | $28.39 | 690149 |
| 2024-03-15 | -65.87 | $28.32 | 1.6M |
| 2024-03-14 | -53.61 | $28.42 | 1.0M |
| 2024-03-13 | -20.00 | $29.26 | 899826 |
| 2024-03-12 | -19.74 | $29.22 | 539035 |
| 2024-03-11 | -20.78 | $29.18 | 756400 |
| 2024-03-08 | -14.55 | $29.42 | 743540 |
| 2024-03-07 | -14.04 | $29.40 | 509645 |
| 2024-03-06 | -12.83 | $29.45 | 455916 |
| 2024-03-05 | -11.56 | $29.49 | 809445 |
| 2024-03-04 | -4.18 | $29.80 | 1.3M |
| 2024-03-01 | -12.10 | $28.94 | 675500 |
| 2024-02-29 | -15.59 | $28.81 | 1.5M |
| 2024-02-28 | -22.85 | $28.54 | 578939 |
| 2024-02-27 | -13.17 | $28.90 | 683600 |
| 2024-02-26 | -14.52 | $28.85 | 534114 |
| 2024-02-23 | -16.40 | $28.78 | 606048 |
| 2024-02-22 | -6.99 | $29.13 | 786800 |
| 2024-02-21 | -3.69 | $29.06 | 1.2M |
| 2024-02-20 | -6.53 | $28.82 | 1.4M |
| 2024-02-16 | -11.87 | $28.64 | 1.7M |
| 2024-02-15 | -21.62 | $27.70 | 938010 |
| 2024-02-14 | -57.14 | $26.78 | 758512 |
| 2024-02-13 | -66.80 | $26.53 | 1.1M |
| 2024-02-12 | -42.08 | $27.17 | 604546 |
| 2024-02-09 | -50.19 | $26.96 | 625613 |
| 2024-02-08 | -67.57 | $26.51 | 644134 |
| 2024-02-07 | -85.71 | $26.04 | 660500 |
| 2024-02-06 | -76.83 | $26.27 | 1.0M |
| 2024-02-05 | -93.82 | $25.83 | 1.3M |
| 2024-02-02 | -96.74 | $26.18 | 1.2M |
| 2024-02-01 | -61.67 | $27.15 | 1.1M |
| 2024-01-31 | -75.56 | $26.90 | 688031 |
| 2024-01-30 | -42.22 | $27.50 | 541500 |
| 2024-01-29 | -20.00 | $27.90 | 534500 |
| 2024-01-26 | -16.67 | $27.96 | 497933 |
| 2024-01-25 | -18.33 | $27.93 | 482354 |
| 2024-01-24 | -31.67 | $27.69 | 639331 |
| 2024-01-23 | -28.79 | $27.87 | 1.1M |
| 2024-01-22 | -45.45 | $27.54 | 1.0M |
| 2024-01-19 | -76.62 | $27.00 | 513600 |
| 2024-01-18 | -83.55 | $26.84 | 628000 |
| 2024-01-17 | -83.48 | $26.85 | 1.0M |
| 2024-01-16 | -86.85 | $26.92 | 701426 |
| 2024-01-12 | -78.33 | $27.18 | 776313 |
| 2024-01-11 | -73.13 | $27.11 | 687538 |
| 2024-01-10 | -62.11 | $27.36 | 535611 |
| 2024-01-09 | -62.56 | $27.35 | 611239 |
| 2024-01-08 | -46.91 | $27.63 | 627900 |
| 2024-01-05 | -74.49 | $26.96 | 489700 |
| 2024-01-04 | -69.96 | $27.07 | 588900 |
| 2024-01-03 | -59.26 | $27.33 | 599600 |
| 2024-01-02 | -29.55 | $27.91 | 824800 |
| 2023-12-29 | -27.13 | $27.72 | 610700 |
| 2023-12-28 | -16.54 | $28.10 | 456931 |
| 2023-12-27 | -19.01 | $28.00 | 554127 |
| 2023-12-26 | -18.27 | $28.03 | 959300 |
| 2023-12-22 | -18.02 | $28.04 | 737227 |
| 2023-12-21 | -12.10 | $28.28 | 672200 |
| 2023-12-20 | -18.27 | $28.03 | 893313 |
| 2023-12-19 | -3.50 | $28.30 | 1.2M |
| 2023-12-18 | -4.50 | $27.90 | 3.1M |
| 2023-12-15 | -17.81 | $27.35 | 2.7M |
| 2023-12-14 | -6.88 | $27.70 | 2.0M |
| 2023-12-13 | -6.56 | $27.14 | 1.4M |
| 2023-12-12 | -11.50 | $26.72 | 626300 |
| 2023-12-11 | -4.76 | $26.85 | 901094 |
| 2023-12-08 | -12.10 | $26.60 | 646807 |
| 2023-12-07 | -10.76 | $26.64 | 961835 |
| 2023-12-06 | -11.39 | $26.62 | 1.1M |
| 2023-12-05 | -5.90 | $26.72 | 682200 |
| 2023-12-04 | -0.85 | $26.87 | 1.2M |
| 2023-12-01 | -3.36 | $25.98 | 951200 |
| 2023-11-30 | -39.36 | $24.96 | 945300 |
| 2023-11-29 | -34.34 | $24.82 | 859142 |
| 2023-11-28 | -24.34 | $24.96 | 2.6M |
| 2023-11-27 | -14.41 | $25.40 | 730000 |
| 2023-11-24 | -15.48 | $25.35 | 305119 |
| 2023-11-22 | -19.14 | $25.18 | 590228 |
| 2023-11-21 | -25.38 | $24.89 | 862300 |
| 2023-11-20 | -15.70 | $25.34 | 787200 |
| 2023-11-17 | -10.54 | $25.58 | 664400 |
| 2023-11-16 | -17.85 | $25.24 | 640600 |
| 2023-11-15 | -11.40 | $25.54 | 1.0M |
| 2023-11-14 | -12.69 | $25.48 | 1.3M |
| 2023-11-13 | -13.39 | $24.33 | 672731 |
| 2023-11-10 | -5.65 | $24.59 | 1.1M |
| 2023-11-09 | -22.32 | $24.03 | 775935 |
| 2023-11-08 | -7.74 | $24.52 | 1.1M |
| 2023-11-07 | -4.76 | $24.62 | 1.8M |
| 2023-11-06 | -22.10 | $23.57 | 1.0M |
| 2023-11-03 | -9.42 | $23.92 | 736145 |
| 2023-11-02 | -23.57 | $23.43 | 694622 |
| 2023-11-01 | -36.50 | $23.09 | 1.2M |
| 2023-10-31 | -57.03 | $22.55 | 1.1M |
| 2023-10-30 | -96.96 | $21.50 | 739700 |
| 2023-10-27 | -91.83 | $21.69 | 1.2M |
| 2023-10-26 | -62.23 | $22.60 | 828000 |
| 2023-10-25 | -73.39 | $22.34 | 809100 |
| 2023-10-24 | -42.92 | $23.05 | 421500 |
| 2023-10-23 | -46.78 | $22.96 | 494600 |
| 2023-10-20 | -33.48 | $23.27 | 513133 |
| 2023-10-19 | -21.89 | $23.54 | 991714 |
| 2023-10-18 | -14.59 | $23.71 | 604779 |
| 2023-10-17 | -8.58 | $23.85 | 702300 |
| 2023-10-16 | -10.16 | $23.40 | 439800 |
| 2023-10-13 | -29.95 | $23.03 | 703800 |
| 2023-10-12 | -30.85 | $23.11 | 510600 |
| 2023-10-11 | -31.19 | $23.11 | 1.0M |
| 2023-10-10 | -33.17 | $23.07 | 658200 |
| 2023-10-09 | -39.11 | $22.95 | 619100 |
| 2023-10-06 | -62.38 | $22.48 | 452828 |
| 2023-10-05 | -67.15 | $22.40 | 498241 |
| 2023-10-04 | -66.67 | $22.41 | 744100 |
| 2023-10-03 | -90.34 | $21.92 | 540200 |
| 2023-10-02 | -82.86 | $22.34 | 664900 |
| 2023-09-29 | -74.38 | $22.60 | 925547 |
| 2023-09-28 | -50.63 | $22.98 | 935604 |
| 2023-09-27 | -78.13 | $22.54 | 773200 |
| 2023-09-26 | -88.13 | $22.38 | 702100 |
| 2023-09-25 | -80.14 | $22.62 | 417300 |
| 2023-09-22 | -93.23 | $22.55 | 472000 |
| 2023-09-21 | -87.25 | $22.49 | 565830 |
| 2023-09-20 | -61.75 | $22.87 | 415311 |
| 2023-09-19 | -42.28 | $23.16 | 662005 |
| 2023-09-18 | -40.94 | $23.18 | 559900 |
| 2023-09-15 | -16.11 | $23.55 | 2.2M |
| 2023-09-14 | -15.48 | $23.72 | 726200 |
| 2023-09-13 | -69.31 | $22.92 | 657200 |
| 2023-09-12 | -72.83 | $22.99 | 524133 |
| 2023-09-11 | -64.93 | $23.24 | 460709 |
| 2023-09-08 | -60.07 | $23.37 | 542610 |
| 2023-09-07 | -50.35 | $23.71 | 815820 |
| 2023-09-06 | -68.26 | $23.23 | 544724 |
| 2023-09-05 | -86.01 | $22.71 | 801523 |
| 2023-09-01 | -72.70 | $23.10 | 846629 |
| 2023-08-31 | -67.58 | $23.25 | 1.0M |
| 2023-08-30 | -65.87 | $23.30 | 633300 |
| 2023-08-29 | -59.73 | $23.48 | 809300 |
| 2023-08-28 | -74.74 | $23.04 | 633816 |
| 2023-08-25 | -92.83 | $22.51 | 1.0M |
| 2023-08-24 | -96.93 | $22.39 | 1.1M |
| 2023-08-23 | -89.92 | $23.00 | 663200 |
| 2023-08-22 | -96.73 | $22.86 | 501108 |
| 2023-08-21 | -87.60 | $23.11 | 780800 |
| 2023-08-18 | -68.60 | $23.57 | 985921 |
| 2023-08-17 | -66.53 | $23.62 | 584906 |
| 2023-08-16 | -58.26 | $23.82 | 880967 |
| 2023-08-15 | -27.27 | $24.57 | 488100 |
| 2023-08-14 | -12.40 | $24.93 | 576928 |
| 2023-08-11 | -17.36 | $24.81 | 417000 |
| 2023-08-10 | -16.60 | $24.80 | 589021 |
| 2023-08-09 | -14.29 | $24.86 | 593029 |
| 2023-08-08 | -6.69 | $25.01 | 973842 |
| 2023-08-07 | -0.77 | $25.01 | 1.1M |
| 2023-08-04 | -16.96 | $24.25 | 1.2M |
| 2023-08-03 | -13.94 | $23.61 | 1.4M |
| 2023-08-02 | -21.31 | $23.38 | 603300 |
| 2023-08-01 | -17.21 | $23.48 | 513000 |
| 2023-07-31 | -20.08 | $23.41 | 641700 |
| 2023-07-28 | -23.77 | $23.32 | 564026 |
| 2023-07-27 | -27.42 | $23.22 | 564126 |
| 2023-07-26 | -17.24 | $23.45 | 531038 |
| 2023-07-25 | -17.05 | $23.38 | 941600 |
| 2023-07-24 | -1.12 | $23.86 | 538200 |
| 2023-07-21 | -9.27 | $23.57 | 656234 |
| 2023-07-20 | -3.67 | $23.75 | 480961 |
| 2023-07-19 | -2.82 | $23.78 | 622368 |
| 2023-07-18 | -0.59 | $23.72 | 1.1M |
| 2023-07-17 | -6.95 | $23.15 | 742743 |
| 2023-07-14 | -11.26 | $23.02 | 479733 |
| 2023-07-13 | -11.92 | $23.00 | 861700 |
| 2023-07-12 | -6.62 | $23.16 | 1.1M |
| 2023-07-11 | -0.74 | $23.02 | 1.1M |
| 2023-07-10 | -1.44 | $22.40 | 793019 |
| 2023-07-07 | -21.35 | $21.85 | 500300 |
| 2023-07-06 | -23.65 | $21.89 | 634329 |
| 2023-07-05 | -23.15 | $21.90 | 909843 |
| 2023-07-03 | -11.82 | $22.13 | 348520 |
| 2023-06-30 | -14.78 | $22.07 | 735465 |
| 2023-06-29 | -15.45 | $22.03 | 1.0M |
| 2023-06-28 | -39.46 | $21.49 | 847500 |
| 2023-06-27 | -39.46 | $21.49 | 552121 |
| 2023-06-26 | -57.71 | $20.91 | 851105 |
| 2023-06-23 | -68.73 | $20.48 | 2.7M |
| 2023-06-22 | -49.09 | $21.02 | 728063 |
| 2023-06-21 | -39.27 | $21.29 | 501163 |
| 2023-06-20 | -36.07 | $21.36 | 577600 |
| 2023-06-16 | -28.96 | $21.51 | 1.8M |
| 2023-06-15 | -29.97 | $21.48 | 777200 |
| 2023-06-14 | -25.61 | $21.53 | 1.1M |
| 2023-06-13 | -18.90 | $21.75 | 819247 |
| 2023-06-12 | -18.07 | $21.77 | 734206 |
| 2023-06-09 | -11.61 | $21.96 | 613300 |
| 2023-06-08 | -13.31 | $21.90 | 588400 |
| 2023-06-07 | -4.25 | $22.22 | 1.1M |
| 2023-06-06 | -2.82 | $21.45 | 738924 |
| 2023-06-05 | -9.17 | $20.87 | 578053 |
| 2023-06-02 | -4.58 | $20.98 | 790600 |
| 2023-06-01 | -8.81 | $20.41 | 783802 |
| 2023-05-31 | -5.58 | $20.37 | 1.3M |
| 2023-05-30 | -7.77 | $20.24 | 585724 |
| 2023-05-26 | -3.11 | $20.21 | 808846 |
| 2023-05-25 | -17.10 | $19.94 | 948804 |
| 2023-05-24 | -20.70 | $19.80 | 743000 |
| 2023-05-23 | -12.78 | $19.98 | 1.2M |
| 2023-05-22 | -10.50 | $19.79 | 523100 |
| 2023-05-19 | -22.50 | $19.55 | 645100 |
| 2023-05-18 | -17.50 | $19.65 | 838314 |
| 2023-05-17 | -0.51 | $19.97 | 1.5M |
| 2023-05-16 | -41.12 | $19.16 | 2.3M |
| 2023-05-15 | -29.95 | $19.38 | 854200 |
| 2023-05-12 | -47.21 | $19.04 | 514700 |
| 2023-05-11 | -47.72 | $19.03 | 606600 |
| 2023-05-10 | -39.59 | $19.19 | 462520 |
| 2023-05-09 | -44.67 | $19.09 | 988604 |
| 2023-05-08 | -48.06 | $19.07 | 483042 |
| 2023-05-05 | -36.89 | $19.30 | 861835 |
| 2023-05-04 | -58.25 | $18.86 | 650013 |
| 2023-05-03 | -65.53 | $18.71 | 2.1M |
| 2023-05-02 | -38.35 | $19.27 | 1.2M |
| 2023-05-01 | -16.02 | $19.73 | 1.4M |
| 2023-04-28 | -21.84 | $19.61 | 3.1M |
| 2023-04-27 | -83.50 | $18.34 | 1.2M |
| 2023-04-26 | -96.81 | $18.24 | 882737 |
| 2023-04-25 | -91.53 | $18.44 | 780707 |
| 2023-04-24 | -95.95 | $18.64 | 906638 |
| 2023-04-21 | -58.76 | $18.92 | 733442 |
| 2023-04-20 | -52.58 | $19.04 | 789424 |
| 2023-04-19 | -47.94 | $19.13 | 885207 |
| 2023-04-18 | -40.72 | $19.27 | 1.1M |
| 2023-04-17 | -27.80 | $19.49 | 857400 |
| 2023-04-14 | -36.00 | $19.25 | 943900 |
| 2023-04-13 | -34.32 | $19.25 | 1.4M |
| 2023-04-12 | -21.54 | $19.50 | 1.9M |
| 2023-04-11 | -22.31 | $19.48 | 2.7M |
| 2023-04-10 | -16.10 | $19.46 | 1.1M |
| 2023-04-06 | -19.48 | $19.37 | 915630 |
| 2023-04-05 | -25.09 | $19.22 | 476200 |
| 2023-04-04 | -14.61 | $19.50 | 753735 |
| 2023-04-03 | -8.99 | $19.65 | 705800 |
| 2023-03-31 | -0.82 | $19.63 | 1.4M |
| 2023-03-30 | -26.79 | $18.75 | 1.6M |
| 2023-03-29 | -6.57 | $19.07 | 896124 |
| 2023-03-28 | -11.22 | $18.96 | 849200 |
| 2023-03-27 | -22.37 | $18.92 | 1.1M |
| 2023-03-24 | -30.59 | $18.74 | 686244 |
| 2023-03-23 | -43.84 | $18.45 | 983052 |
| 2023-03-22 | -42.92 | $18.47 | 1.1M |
| 2023-03-21 | -18.26 | $19.01 | 1.3M |
| 2023-03-20 | -55.71 | $18.19 | 1.6M |
| 2023-03-17 | -61.19 | $18.07 | 3.0M |
| 2023-03-16 | -47.95 | $18.36 | 1.7M |
| 2023-03-15 | -57.99 | $18.14 | 1.6M |
| 2023-03-14 | -66.67 | $17.95 | 820300 |
| 2023-03-13 | -85.84 | $17.53 | 1.1M |
| 2023-03-10 | -90.31 | $17.64 | 1.1M |
| 2023-03-09 | -69.32 | $18.19 | 857100 |
| 2023-03-08 | -46.02 | $18.60 | 649146 |
| 2023-03-07 | -52.27 | $18.49 | 631100 |
| 2023-03-06 | -38.07 | $18.74 | 940545 |
| 2023-03-03 | -41.01 | $18.93 | 416920 |
| 2023-03-02 | -50.00 | $18.96 | 639040 |
| 2023-03-01 | -58.40 | $18.74 | 1.0M |
| 2023-02-28 | -52.67 | $18.89 | 1.6M |
| 2023-02-27 | -53.05 | $18.88 | 1.3M |
| 2023-02-24 | -60.69 | $18.68 | 845900 |
| 2023-02-23 | -56.49 | $18.79 | 1.5M |
| 2023-02-22 | -67.94 | $18.49 | 1.8M |
| 2023-02-21 | -96.18 | $17.75 | 997801 |
| 2023-02-17 | -84.79 | $18.43 | 711300 |
| 2023-02-16 | -70.85 | $18.52 | 732000 |
| 2023-02-15 | -62.00 | $18.72 | 722232 |
| 2023-02-14 | -59.20 | $18.79 | 871440 |
| 2023-02-13 | -59.60 | $18.78 | 770300 |
| 2023-02-10 | -71.20 | $18.49 | 822048 |
| 2023-02-09 | -74.40 | $18.41 | 873600 |
| 2023-02-08 | -73.93 | $18.37 | 1.0M |
| 2023-02-07 | -52.88 | $18.80 | 1.1M |
| 2023-02-06 | -33.81 | $19.33 | 441900 |
| 2023-02-03 | -28.06 | $19.49 | 702639 |
| 2023-02-02 | -7.91 | $20.05 | 1.1M |
| 2023-02-01 | -7.01 | $19.48 | 707738 |
| 2023-01-31 | -12.90 | $19.11 | 832145 |
| 2023-01-30 | -42.47 | $18.56 | 701400 |
| 2023-01-27 | -4.84 | $19.26 | 683330 |
| 2023-01-26 | 0.00 | $18.97 | 582426 |
| 2023-01-25 | -0.78 | $18.76 | 570341 |
| 2023-01-24 | -10.17 | $18.55 | 851000 |
| 2023-01-23 | -32.48 | $18.28 | 1.9M |
| 2023-01-20 | -28.21 | $18.33 | 1.1M |
| 2023-01-19 | -67.52 | $17.87 | 585164 |
| 2023-01-18 | -47.01 | $18.11 | 599400 |
| 2023-01-17 | -26.02 | $18.40 | 596700 |
| 2023-01-13 | -33.78 | $18.47 | 1.3M |
| 2023-01-12 | -44.95 | $18.58 | 552893 |
| 2023-01-11 | -58.59 | $18.31 | 392539 |
| 2023-01-10 | -88.89 | $17.71 | 697500 |
| 2023-01-09 | -84.77 | $17.80 | 473670 |
| 2023-01-06 | -73.60 | $18.02 | 465100 |
| 2023-01-05 | -86.29 | $17.77 | 409841 |
| 2023-01-04 | -65.99 | $18.17 | 418611 |
| 2023-01-03 | -89.34 | $17.71 | 629725 |
| 2022-12-30 | -79.15 | $17.94 | 560200 |
| 2022-12-29 | -75.36 | $18.02 | 554220 |
| 2022-12-28 | -95.73 | $17.59 | 347100 |
| 2022-12-27 | -79.58 | $18.09 | 288341 |
| 2022-12-23 | -76.44 | $18.15 | 338910 |
| 2022-12-22 | -86.46 | $17.96 | 353223 |
| 2022-12-21 | -80.59 | $18.25 | 398928 |
| 2022-12-20 | -92.94 | $18.04 | 414648 |
| 2022-12-19 | -94.34 | $18.12 | 584346 |
| 2022-12-16 | -95.63 | $18.16 | 4.0M |
| 2022-12-15 | -63.95 | $18.97 | 1.2M |
| 2022-12-14 | -65.31 | $18.95 | 1.1M |
| 2022-12-13 | -59.18 | $19.04 | 729200 |
| 2022-12-12 | -89.12 | $18.60 | 437241 |
| 2022-12-09 | -100.00 | $18.58 | 499600 |
| 2022-12-08 | -69.85 | $18.96 | 658900 |
| 2022-12-07 | -48.42 | $18.99 | 464904 |
| 2022-12-06 | -53.16 | $18.90 | 512673 |
| 2022-12-05 | -52.63 | $18.91 | 488559 |
| 2022-12-02 | -16.84 | $19.59 | 522106 |
| 2022-12-01 | -20.90 | $19.49 | 1.3M |
| 2022-11-30 | -21.00 | $19.45 | 946741 |
| 2022-11-29 | -19.63 | $19.48 | 1.2M |
| 2022-11-28 | -24.66 | $19.37 | 698200 |
| 2022-11-25 | -14.72 | $19.52 | 151300 |
| 2022-11-23 | -18.87 | $19.41 | 310900 |
| 2022-11-22 | -17.09 | $19.44 | 270234 |
| 2022-11-21 | -21.82 | $19.31 | 297500 |
| 2022-11-18 | -13.21 | $19.49 | 383529 |
| 2022-11-17 | -4.24 | $19.51 | 442209 |
| 2022-11-16 | -12.43 | $19.23 | 729500 |
| 2022-11-15 | -5.11 | $19.47 | 425915 |
| 2022-11-14 | -11.95 | $19.15 | 563300 |
| 2022-11-11 | -5.36 | $19.31 | 456237 |
| 2022-11-10 | -0.85 | $19.42 | 878732 |
| 2022-11-09 | -27.27 | $18.03 | 618800 |
| 2022-11-08 | -9.79 | $18.78 | 501200 |
| 2022-11-07 | -6.28 | $18.92 | 606937 |
| 2022-11-04 | -10.23 | $18.71 | 898323 |
| 2022-11-03 | -7.13 | $18.84 | 1.5M |
| 2022-11-02 | -15.95 | $17.94 | 1.1M |
| 2022-11-01 | -1.90 | $18.53 | 847800 |
| 2022-10-31 | -7.29 | $18.01 | 808114 |
| 2022-10-28 | -3.57 | $17.90 | 839128 |
| 2022-10-27 | -11.97 | $17.50 | 760600 |
| 2022-10-26 | -1.37 | $17.70 | 825757 |
| 2022-10-25 | -1.18 | $17.56 | 685073 |
| 2022-10-24 | -1.02 | $17.27 | 649806 |
| 2022-10-21 | -2.03 | $17.13 | 1.6M |
| 2022-10-20 | -11.40 | $16.37 | 653900 |
| 2022-10-19 | -7.98 | $16.49 | 643600 |
| 2022-10-18 | -1.71 | $16.71 | 607300 |
| 2022-10-17 | -8.12 | $16.43 | 670749 |
| 2022-10-14 | -3.23 | $16.26 | 867800 |
| 2022-10-13 | -2.46 | $16.04 | 953348 |
| 2022-10-12 | -18.35 | $15.44 | 800032 |
| 2022-10-11 | -17.23 | $15.47 | 1.2M |
| 2022-10-10 | -35.53 | $14.73 | 481900 |
| 2022-10-07 | -48.38 | $14.69 | 575100 |
| 2022-10-06 | -41.16 | $14.89 | 598313 |
| 2022-10-05 | -44.04 | $14.81 | 377440 |
| 2022-10-04 | -35.74 | $15.04 | 917314 |
| 2022-10-03 | -72.56 | $14.02 | 728701 |
| 2022-09-30 | -84.84 | $13.68 | 1.1M |
| 2022-09-29 | -88.89 | $13.59 | 723200 |
| 2022-09-28 | -64.31 | $14.32 | 787500 |
| 2022-09-27 | -85.19 | $13.70 | 1.3M |
| 2022-09-26 | -87.88 | $13.62 | 1.0M |
| 2022-09-23 | -88.33 | $14.11 | 795200 |
| 2022-09-22 | -96.86 | $14.23 | 868700 |
| 2022-09-21 | -77.37 | $15.02 | 827000 |
| 2022-09-20 | -71.07 | $15.16 | 1.0M |
| 2022-09-19 | -64.71 | $15.37 | 789100 |
| 2022-09-16 | -77.41 | $15.20 | 1.5M |
| 2022-09-15 | -91.10 | $14.85 | 999411 |
| 2022-09-14 | -85.80 | $15.06 | 486835 |
| 2022-09-13 | -84.70 | $15.13 | 793600 |
| 2022-09-12 | -62.89 | $15.90 | 338230 |
| 2022-09-09 | -67.14 | $15.75 | 347432 |
| 2022-09-08 | -74.50 | $15.49 | 743600 |
| 2022-09-07 | -77.90 | $15.37 | 482332 |
| 2022-09-06 | -85.84 | $15.09 | 440602 |
| 2022-09-02 | -81.02 | $15.26 | 796520 |
| 2022-09-01 | -67.99 | $15.72 | 1.9M |
| 2022-08-31 | -96.77 | $15.42 | 576800 |
| 2022-08-30 | -97.68 | $15.59 | 406133 |
| 2022-08-29 | -98.77 | $15.72 | 320605 |
| 2022-08-26 | -89.21 | $15.97 | 315500 |
| 2022-08-25 | -71.78 | $16.39 | 406900 |
| 2022-08-24 | -71.32 | $16.23 | 420422 |
| 2022-08-23 | -65.81 | $16.33 | 663606 |
| 2022-08-22 | -63.97 | $16.38 | 585105 |
| 2022-08-19 | -41.54 | $16.99 | 732623 |
| 2022-08-18 | -28.31 | $17.35 | 871422 |
| 2022-08-17 | -31.25 | $17.27 | 1.3M |
| 2022-08-16 | -5.34 | $17.97 | 818709 |
| 2022-08-15 | -10.80 | $17.60 | 553500 |
| 2022-08-12 | -2.87 | $17.82 | 967019 |
| 2022-08-11 | -1.82 | $17.20 | 535524 |
| 2022-08-10 | -6.95 | $16.74 | 721100 |
| 2022-08-09 | -12.15 | $16.21 | 891100 |
| 2022-08-08 | -14.42 | $16.11 | 612362 |
| 2022-08-05 | -21.63 | $15.96 | 424521 |
| 2022-08-04 | -26.92 | $15.85 | 362756 |
| 2022-08-03 | -21.15 | $15.97 | 495200 |
| 2022-08-02 | -31.08 | $15.72 | 417291 |
| 2022-08-01 | -6.12 | $16.26 | 432800 |
| 2022-07-29 | -1.70 | $16.27 | 605400 |
| 2022-07-28 | -3.62 | $15.94 | 438700 |
| 2022-07-27 | -10.86 | $15.78 | 514900 |
| 2022-07-26 | -24.89 | $15.47 | 527620 |
| 2022-07-25 | -14.48 | $15.70 | 546300 |
| 2022-07-22 | -18.55 | $15.61 | 635500 |
| 2022-07-21 | 0.00 | $15.87 | 777753 |
| 2022-07-20 | -9.71 | $15.65 | 515534 |
| 2022-07-19 | -3.78 | $15.57 | 640925 |
| 2022-07-18 | -26.06 | $14.82 | 521200 |
| 2022-07-15 | -27.46 | $14.80 | 611200 |
| 2022-07-14 | -45.07 | $14.55 | 438500 |
| 2022-07-13 | -37.32 | $14.66 | 511400 |
| 2022-07-12 | -43.18 | $14.77 | 565800 |
| 2022-07-11 | -64.44 | $14.62 | 348219 |
| 2022-07-08 | -66.67 | $14.81 | 339820 |
| 2022-07-07 | -63.24 | $15.02 | 566246 |
| 2022-07-06 | -73.49 | $14.69 | 708500 |
| 2022-07-05 | -74.35 | $14.66 | 866700 |
| 2022-07-01 | -80.34 | $14.46 | 476300 |
| 2022-06-30 | -87.57 | $14.22 | 815306 |
| 2022-06-29 | -84.20 | $14.35 | 597900 |
| 2022-06-28 | -81.61 | $14.48 | 869900 |
| 2022-06-27 | -75.92 | $14.75 | 602800 |
| 2022-06-24 | -73.46 | $14.85 | 2.8M |
| 2022-06-23 | -87.47 | $14.28 | 786700 |
| 2022-06-22 | -93.12 | $14.05 | 727724 |
| 2022-06-21 | -92.63 | $14.07 | 814200 |
| 2022-06-17 | -87.47 | $14.28 | 1.6M |
| 2022-06-16 | -98.11 | $13.94 | 1.7M |
| 2022-06-15 | -92.87 | $14.77 | 798231 |
| 2022-06-14 | -98.19 | $14.55 | 1.4M |
| 2022-06-13 | -95.88 | $14.78 | 1.4M |
| 2022-06-10 | -93.73 | $15.85 | 1.0M |
| 2022-06-09 | -87.73 | $16.08 | 794351 |
| 2022-06-08 | -63.19 | $17.02 | 487000 |
| 2022-06-07 | -57.70 | $17.23 | 622700 |
| 2022-06-06 | -68.93 | $16.80 | 485000 |
| 2022-06-03 | -66.58 | $16.89 | 365100 |
| 2022-06-02 | -56.40 | $17.28 | 503431 |
| 2022-06-01 | -59.27 | $17.17 | 844646 |
| 2022-05-31 | -49.11 | $17.51 | 786341 |
| 2022-05-27 | -42.49 | $17.77 | 612054 |
| 2022-05-26 | -54.20 | $17.31 | 738039 |
| 2022-05-25 | -68.19 | $16.76 | 758200 |
| 2022-05-24 | -79.64 | $16.31 | 798200 |
| 2022-05-23 | -84.99 | $16.10 | 732900 |
| 2022-05-20 | -84.73 | $16.11 | 2.0M |
| 2022-05-19 | -67.43 | $16.79 | 2.5M |
| 2022-05-18 | -28.24 | $18.33 | 3.3M |
| 2022-05-17 | -3.31 | $19.31 | 2.1M |
| 2022-05-16 | -14.53 | $17.98 | 1.9M |
| 2022-05-13 | -22.15 | $17.76 | 980238 |
| 2022-05-12 | -37.70 | $17.41 | 1.6M |
| 2022-05-11 | -37.38 | $17.42 | 2.8M |
| 2022-05-10 | -15.74 | $18.08 | 2.0M |
| 2022-05-09 | -25.57 | $17.78 | 3.3M |
| 2022-05-06 | -46.56 | $17.14 | 3.4M |
| 2022-05-05 | -41.31 | $17.30 | 3.3M |
| 2022-05-04 | -44.26 | $17.21 | 1.5M |
| 2022-05-03 | -81.31 | $16.08 | 559424 |
| 2022-05-02 | -91.12 | $15.79 | 750300 |
| 2022-04-29 | -99.18 | $16.13 | 865400 |
| 2022-04-28 | -69.43 | $16.97 | 741729 |
| 2022-04-27 | -87.10 | $16.67 | 912325 |
| 2022-04-26 | -58.99 | $17.28 | 1.2M |
| 2022-04-25 | -52.53 | $17.42 | 961034 |
| 2022-04-22 | -63.13 | $17.19 | 791645 |
| 2022-04-21 | -44.70 | $17.59 | 861135 |
| 2022-04-20 | -37.79 | $17.74 | 790600 |
| 2022-04-19 | -39.63 | $17.70 | 608000 |
| 2022-04-18 | -60.37 | $17.25 | 604525 |
| 2022-04-14 | -52.07 | $17.43 | 916200 |
| 2022-04-13 | -11.79 | $18.26 | 2.0M |
| 2022-04-12 | -28.49 | $17.62 | 1.5M |
| 2022-04-11 | -53.48 | $17.11 | 760300 |
| 2022-04-08 | -54.36 | $17.05 | 1.2M |
| 2022-04-07 | -63.59 | $16.87 | 1.4M |
| 2022-04-06 | -67.69 | $16.79 | 1.3M |
| 2022-04-05 | -57.95 | $16.98 | 966900 |
| 2022-04-04 | -41.03 | $17.31 | 638600 |
| 2022-04-01 | -32.31 | $17.48 | 836330 |
| 2022-03-31 | -47.18 | $17.19 | 425304 |
| 2022-03-30 | -32.31 | $17.48 | 386800 |
| 2022-03-29 | -1.01 | $17.99 | 1.1M |
| 2022-03-28 | -39.15 | $17.10 | 671945 |
| 2022-03-25 | -42.45 | $17.03 | 387621 |
| 2022-03-24 | -50.94 | $16.85 | 440848 |
| 2022-03-23 | -51.91 | $16.71 | 489135 |
| 2022-03-22 | -40.43 | $16.98 | 922700 |
| 2022-03-21 | -54.89 | $16.64 | 503934 |
| 2022-03-18 | -39.57 | $17.00 | 2.1M |
| 2022-03-17 | -45.53 | $16.86 | 492642 |
| 2022-03-16 | -45.53 | $16.86 | 757600 |
| 2022-03-15 | -52.77 | $16.69 | 739044 |
| 2022-03-14 | -68.09 | $16.33 | 945754 |
| 2022-03-11 | -34.47 | $17.12 | 803600 |
| 2022-03-10 | -42.55 | $16.93 | 1.3M |
| 2022-03-09 | -36.60 | $17.07 | 1.1M |
| 2022-03-08 | -41.70 | $16.95 | 2.2M |
| 2022-03-07 | -46.64 | $16.77 | 2.2M |
| 2022-03-04 | -36.32 | $17.00 | 1.4M |
| 2022-03-03 | -35.87 | $17.01 | 424408 |
| 2022-03-02 | -41.70 | $16.88 | 1.3M |
| 2022-03-01 | -79.37 | $16.04 | 1.2M |
| 2022-02-28 | -50.67 | $16.68 | 1.1M |
| 2022-02-25 | -32.29 | $17.09 | 728461 |
| 2022-02-24 | -51.57 | $16.66 | 900519 |
| 2022-02-23 | -87.60 | $16.12 | 948100 |
| 2022-02-22 | -67.60 | $16.62 | 1.2M |
| 2022-02-18 | -69.20 | $16.58 | 2.5M |
| 2022-02-17 | -50.97 | $17.08 | 1.4M |
| 2022-02-16 | -49.14 | $17.29 | 607300 |
| 2022-02-15 | -68.37 | $16.80 | 716129 |
| 2022-02-14 | -83.24 | $16.41 | 854871 |
| 2022-02-11 | -71.01 | $16.90 | 959500 |
| 2022-02-10 | -70.10 | $17.06 | 1.3M |
| 2022-02-09 | -78.55 | $16.73 | 717600 |
| 2022-02-08 | -84.38 | $16.48 | 591319 |
| 2022-02-07 | -83.22 | $16.53 | 801521 |
| 2022-02-04 | -98.83 | $15.86 | 2.3M |
| 2022-02-03 | -83.25 | $16.57 | 469900 |
| 2022-02-02 | -82.62 | $16.63 | 773731 |
| 2022-02-01 | -76.75 | $16.89 | 805743 |
| 2022-01-31 | -74.04 | $17.01 | 1.2M |
| 2022-01-28 | -82.62 | $16.63 | 1.0M |
| 2022-01-27 | -97.74 | $16.40 | 1.6M |
| 2022-01-26 | -72.68 | $17.55 | 643026 |
| 2022-01-25 | -66.58 | $17.78 | 776737 |
| 2022-01-24 | -71.88 | $17.58 | 1.7M |
| 2022-01-21 | -91.67 | $17.98 | 1.3M |
| 2022-01-20 | -98.22 | $18.08 | 614600 |
| 2022-01-19 | -99.01 | $18.30 | 790637 |
| 2022-01-18 | -56.98 | $18.82 | 710405 |
| 2022-01-14 | -32.95 | $19.44 | 680300 |
| 2022-01-13 | -24.81 | $19.65 | 476291 |
| 2022-01-12 | -34.11 | $19.41 | 697600 |
| 2022-01-11 | -14.73 | $19.91 | 576800 |
| 2022-01-10 | -22.09 | $19.72 | 790804 |
| 2022-01-07 | -22.78 | $19.71 | 697611 |
| 2022-01-06 | -34.64 | $19.71 | 555900 |
| 2022-01-05 | -43.94 | $19.56 | 1.3M |
| 2022-01-04 | -46.86 | $19.57 | 728709 |
| 2022-01-03 | -64.00 | $18.97 | 1.0M |
| 2021-12-31 | -55.14 | $19.28 | 690127 |
| 2021-12-30 | -53.14 | $19.35 | 876900 |
| 2021-12-29 | -48.57 | $19.51 | 654129 |
| 2021-12-28 | -52.29 | $19.38 | 677308 |
| 2021-12-27 | -53.43 | $19.34 | 420802 |
| 2021-12-23 | -56.57 | $19.23 | 438003 |
| 2021-12-22 | -54.13 | $19.43 | 669300 |
| 2021-12-21 | -65.93 | $19.10 | 597800 |
| 2021-12-20 | -84.31 | $18.35 | 856900 |
| 2021-12-17 | -96.77 | $18.49 | 3.8M |
| 2021-12-16 | -90.59 | $18.71 | 578000 |
| 2021-12-15 | -73.53 | $19.29 | 1.0M |
| 2021-12-14 | -95.90 | $18.98 | 855400 |
| 2021-12-13 | -89.08 | $19.18 | 1.1M |
| 2021-12-10 | -79.17 | $19.70 | 605343 |
| 2021-12-09 | -67.80 | $20.00 | 511100 |
| 2021-12-08 | -31.82 | $20.95 | 383810 |
| 2021-12-07 | -37.50 | $20.80 | 391400 |
| 2021-12-06 | -41.29 | $20.70 | 913200 |
| 2021-12-03 | -79.46 | $19.84 | 558600 |
| 2021-12-02 | -60.12 | $20.49 | 850511 |
| 2021-12-01 | -90.18 | $19.48 | 1.1M |
| 2021-11-30 | -58.32 | $19.81 | 1.5M |
| 2021-11-29 | -39.20 | $20.26 | 603237 |
| 2021-11-26 | -33.95 | $20.49 | 608100 |
| 2021-11-24 | -19.66 | $21.34 | 345200 |
| 2021-11-23 | -17.82 | $21.45 | 633719 |
| 2021-11-22 | -18.49 | $21.41 | 784546 |
| 2021-11-19 | -25.55 | $20.99 | 912300 |
| 2021-11-18 | -16.81 | $21.51 | 4.0M |
| 2021-11-17 | -28.74 | $20.80 | 722845 |
| 2021-11-16 | -28.07 | $20.84 | 657101 |
| 2021-11-15 | -32.44 | $20.58 | 550995 |
| 2021-11-12 | -40.50 | $20.10 | 603055 |
| 2021-11-11 | -37.82 | $20.26 | 763500 |
| 2021-11-10 | -49.58 | $19.56 | 795400 |
| 2021-11-09 | -39.16 | $20.18 | 583325 |
| 2021-11-08 | -31.69 | $20.52 | 984165 |
| 2021-11-05 | -18.47 | $21.35 | 1.4M |
| 2021-11-04 | -15.86 | $21.27 | 1.4M |
| 2021-11-03 | -14.69 | $21.34 | 2.7M |
| 2021-11-02 | -6.41 | $20.45 | 5.1M |
| 2021-11-01 | -26.55 | $17.73 | 1.3M |
| 2021-10-29 | -67.70 | $16.80 | 1.8M |
| 2021-10-28 | -63.27 | $16.90 | 636037 |
| 2021-10-27 | -59.29 | $16.99 | 656300 |
| 2021-10-26 | -50.44 | $17.19 | 641500 |
| 2021-10-25 | -40.71 | $17.41 | 784849 |
| 2021-10-22 | -36.28 | $17.51 | 509800 |
| 2021-10-21 | -34.96 | $17.54 | 714229 |
| 2021-10-20 | -9.29 | $18.12 | 1.1M |
| 2021-10-19 | -27.37 | $17.37 | 920800 |
| 2021-10-18 | -43.02 | $17.09 | 414744 |
| 2021-10-15 | -59.78 | $16.79 | 531500 |
| 2021-10-14 | -58.24 | $16.83 | 605749 |
| 2021-10-13 | -55.49 | $16.88 | 497709 |
| 2021-10-12 | -65.93 | $16.69 | 778400 |
| 2021-10-11 | -84.62 | $16.35 | 355200 |
| 2021-10-08 | -75.82 | $16.51 | 439408 |
| 2021-10-07 | -71.98 | $16.58 | 900544 |
| 2021-10-06 | -79.12 | $16.45 | 860135 |
| 2021-10-05 | -85.80 | $16.50 | 972265 |
| 2021-10-04 | -69.14 | $16.77 | 600835 |
| 2021-10-01 | -66.05 | $16.82 | 966100 |
| 2021-09-30 | -98.20 | $16.30 | 1.2M |
| 2021-09-29 | -50.67 | $17.18 | 344641 |
| 2021-09-28 | -59.63 | $16.98 | 654100 |
| 2021-09-27 | -45.96 | $17.20 | 660800 |
| 2021-09-24 | -55.28 | $17.05 | 714800 |
| 2021-09-23 | -28.90 | $17.44 | 531300 |
| 2021-09-22 | -43.35 | $17.19 | 586395 |
| 2021-09-21 | -63.58 | $16.84 | 556838 |
| 2021-09-20 | -76.88 | $16.61 | 1.2M |
| 2021-09-17 | -20.66 | $17.50 | 2.3M |
| 2021-09-16 | -30.04 | $17.24 | 485100 |
| 2021-09-15 | -24.46 | $17.37 | 713346 |
| 2021-09-14 | -48.07 | $16.82 | 1.0M |
| 2021-09-13 | -31.33 | $17.21 | 1.0M |
| 2021-09-10 | -58.37 | $16.58 | 485207 |
| 2021-09-09 | -45.08 | $16.95 | 523861 |
| 2021-09-08 | -46.31 | $16.92 | 488792 |
| 2021-09-07 | -38.52 | $17.11 | 612436 |
| 2021-09-03 | -25.82 | $17.42 | 705641 |
| 2021-09-02 | -31.15 | $17.29 | 1.9M |
| 2021-09-01 | -50.41 | $16.82 | 555837 |
| 2021-08-31 | -54.51 | $16.72 | 1.6M |
| 2021-08-30 | -60.25 | $16.58 | 594237 |
| 2021-08-27 | -52.46 | $16.77 | 899121 |
| 2021-08-26 | -74.59 | $16.23 | 691000 |
| 2021-08-25 | -56.56 | $16.67 | 431435 |
| 2021-08-24 | -56.13 | $16.72 | 490000 |
| 2021-08-23 | -59.09 | $16.69 | 722045 |
| 2021-08-20 | -58.33 | $16.71 | 1.0M |
| 2021-08-19 | -83.33 | $16.05 | 1.3M |
| 2021-08-18 | -87.89 | $16.29 | 610700 |
| 2021-08-17 | -88.59 | $16.32 | 798308 |
| 2021-08-16 | -71.24 | $16.99 | 542657 |
| 2021-08-13 | -54.94 | $17.37 | 404200 |
| 2021-08-12 | -53.63 | $17.47 | 430100 |
| 2021-08-11 | -50.51 | $17.79 | 500700 |
| 2021-08-10 | -59.75 | $17.60 | 542800 |
| 2021-08-09 | -68.55 | $17.32 | 539600 |
| 2021-08-06 | -68.87 | $17.31 | 728444 |
| 2021-08-05 | -75.79 | $17.09 | 743338 |
| 2021-08-04 | -98.11 | $16.38 | 1.3M |
| 2021-08-03 | -84.28 | $16.98 | 1.2M |
| 2021-08-02 | -89.31 | $16.91 | 682100 |
| 2021-07-30 | -80.34 | $17.17 | 1.1M |
| 2021-07-29 | -64.22 | $17.72 | 587800 |
| 2021-07-28 | -68.37 | $17.59 | 787000 |
| 2021-07-27 | -55.91 | $17.98 | 1.1M |
| 2021-07-26 | -58.79 | $17.89 | 1.3M |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.16
2026-07-22
Close Price
$41.42
Vol: 802252Average Directional Index - Detailed Analysis
Minimum
7.60
Average
18.97
Maximum
41.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 25.16 | $41.42 | 802252 |
| 2026-07-21 | 24.74 | $41.94 | 1.1M |
| 2026-07-20 | 24.10 | $41.63 | 461100 |
| 2026-07-17 | 23.44 | $41.78 | 1.0M |
| 2026-07-16 | 22.68 | $41.68 | 917016 |
| 2026-07-15 | 22.01 | $40.26 | 904989 |
| 2026-07-14 | 21.78 | $39.88 | 889815 |
| 2026-07-13 | 21.83 | $39.87 | 1.3M |
| 2026-07-10 | 22.02 | $39.63 | 532300 |
| 2026-07-09 | 22.39 | $39.47 | 675744 |
| 2026-07-08 | 22.70 | $39.16 | 739839 |
| 2026-07-07 | 23.03 | $39.91 | 1.1M |
| 2026-07-06 | 23.10 | $39.36 | 587500 |
| 2026-07-02 | 23.61 | $39.53 | 836933 |
| 2026-07-01 | 23.92 | $39.22 | 795200 |
| 2026-06-30 | 24.29 | $39.47 | 935400 |
| 2026-06-29 | 24.38 | $40.02 | 1.4M |
| 2026-06-26 | 24.20 | $40.49 | 2.6M |
| 2026-06-25 | 23.45 | $41.10 | 1.0M |
| 2026-06-24 | 22.78 | $40.54 | 1.3M |
| 2026-06-23 | 22.20 | $40.02 | 947300 |
| 2026-06-22 | 21.97 | $39.30 | 1.0M |
| 2026-06-18 | 22.00 | $39.13 | 1.8M |
| 2026-06-17 | 22.03 | $38.68 | 1.9M |
| 2026-06-16 | 22.07 | $40.37 | 2.3M |
| 2026-06-15 | 20.84 | $40.61 | 1.5M |
| 2026-06-12 | 19.08 | $40.46 | 779028 |
| 2026-06-11 | 17.37 | $39.81 | 1.2M |
| 2026-06-10 | 15.61 | $39.60 | 1.4M |
| 2026-06-09 | 13.90 | $39.47 | 2.4M |
| 2026-06-08 | 12.28 | $37.04 | 728900 |
| 2026-06-05 | 11.83 | $37.09 | 711300 |
| 2026-06-04 | 11.46 | $36.36 | 782047 |
| 2026-06-03 | 11.61 | $35.65 | 897700 |
| 2026-06-02 | 12.14 | $35.96 | 602700 |
| 2026-06-01 | 12.70 | $35.42 | 713045 |
| 2026-05-29 | 13.01 | $36.07 | 1.2M |
| 2026-05-28 | 13.19 | $36.62 | 846800 |
| 2026-05-27 | 13.46 | $35.96 | 771748 |
| 2026-05-26 | 14.08 | $35.93 | 677528 |
| 2026-05-22 | 14.52 | $35.50 | 1.0M |
| 2026-05-21 | 14.87 | $35.80 | 772100 |
| 2026-05-20 | 15.21 | $35.63 | 755000 |
| 2026-05-19 | 15.45 | $35.02 | 721000 |
| 2026-05-18 | 15.45 | $35.65 | 593100 |
| 2026-05-15 | 15.74 | $35.27 | 697300 |
| 2026-05-14 | 15.65 | $35.78 | 742804 |
| 2026-05-13 | 16.08 | $35.41 | 1.0M |
| 2026-05-12 | 16.53 | $36.05 | 835800 |
| 2026-05-11 | 17.16 | $36.01 | 659000 |
| 2026-05-08 | 17.75 | $36.37 | 568000 |
| 2026-05-07 | 17.90 | $36.33 | 1.3M |
| 2026-05-06 | 18.05 | $36.85 | 2.4M |
| 2026-05-05 | 17.92 | $36.20 | 596800 |
| 2026-05-04 | 18.17 | $36.30 | 797312 |
| 2026-05-01 | 18.64 | $36.35 | 1.3M |
| 2026-04-30 | 19.07 | $37.08 | 1.4M |
| 2026-04-29 | 19.11 | $36.75 | 786402 |
| 2026-04-28 | 19.25 | $36.94 | 519337 |
| 2026-04-27 | 18.89 | $36.77 | 533700 |
| 2026-04-24 | 18.63 | $36.67 | 614025 |
| 2026-04-23 | 18.15 | $36.98 | 778408 |
| 2026-04-22 | 17.72 | $36.59 | 720700 |
| 2026-04-21 | 17.45 | $36.74 | 605432 |
| 2026-04-20 | 16.89 | $37.17 | 610400 |
| 2026-04-17 | 16.35 | $37.02 | 517100 |
| 2026-04-16 | 15.82 | $36.35 | 471261 |
| 2026-04-15 | 15.77 | $36.22 | 570800 |
| 2026-04-14 | 15.64 | $36.66 | 469800 |
| 2026-04-13 | 15.46 | $36.42 | 749700 |
| 2026-04-10 | 15.27 | $36.46 | 618200 |
| 2026-04-09 | 15.10 | $36.29 | 590600 |
| 2026-04-08 | 15.05 | $35.78 | 820513 |
| 2026-04-07 | 15.26 | $34.96 | 1.2M |
| 2026-04-06 | 16.02 | $34.99 | 873000 |
| 2026-04-02 | 16.55 | $34.57 | 591600 |
| 2026-04-01 | 16.72 | $34.15 | 870700 |
| 2026-03-31 | 16.54 | $33.98 | 1.2M |
| 2026-03-30 | 16.35 | $34.02 | 529900 |
| 2026-03-27 | 16.21 | $33.74 | 525600 |
| 2026-03-26 | 15.77 | $33.97 | 696300 |
| 2026-03-25 | 15.31 | $33.95 | 620800 |
| 2026-03-24 | 14.98 | $34.05 | 704100 |
| 2026-03-23 | 14.65 | $34.20 | 924000 |
| 2026-03-20 | 14.44 | $34.06 | 1.6M |
| 2026-03-19 | 14.21 | $35.48 | 734437 |
| 2026-03-18 | 14.54 | $35.19 | 859400 |
| 2026-03-17 | 15.06 | $35.56 | 475900 |
| 2026-03-16 | 15.84 | $35.69 | 422700 |
| 2026-03-13 | 16.67 | $35.15 | 732634 |
| 2026-03-12 | 17.55 | $35.42 | 859788 |
| 2026-03-11 | 17.96 | $35.51 | 1.1M |
| 2026-03-10 | 18.65 | $35.87 | 624464 |
| 2026-03-09 | 19.57 | $35.91 | 960936 |
| 2026-03-06 | 20.22 | $36.00 | 614686 |
| 2026-03-05 | 20.94 | $36.74 | 600100 |
| 2026-03-04 | 21.23 | $37.41 | 538500 |
| 2026-03-03 | 20.95 | $37.36 | 655845 |
| 2026-03-02 | 20.66 | $37.11 | 704000 |
| 2026-02-27 | 19.60 | $37.06 | 1.5M |
| 2026-02-26 | 18.41 | $37.63 | 1.3M |
| 2026-02-25 | 16.82 | $37.62 | 1.8M |
| 2026-02-24 | 15.24 | $35.56 | 1.3M |
| 2026-02-23 | 14.43 | $35.61 | 1.1M |
| 2026-02-20 | 13.36 | $35.58 | 1.3M |
| 2026-02-19 | 12.52 | $34.96 | 1.1M |
| 2026-02-18 | 12.06 | $34.53 | 1.2M |
| 2026-02-17 | 11.57 | $34.91 | 952100 |
| 2026-02-13 | 11.06 | $33.82 | 2.6M |
| 2026-02-12 | 11.23 | $33.61 | 1.8M |
| 2026-02-11 | 11.40 | $33.84 | 1.1M |
| 2026-02-10 | 11.06 | $34.18 | 787800 |
| 2026-02-09 | 10.77 | $33.63 | 823324 |
| 2026-02-06 | 10.83 | $33.55 | 952912 |
| 2026-02-05 | 10.94 | $33.13 | 1.2M |
| 2026-02-04 | 11.44 | $32.57 | 1.3M |
| 2026-02-03 | 11.78 | $31.63 | 1.8M |
| 2026-02-02 | 11.22 | $32.18 | 1.2M |
| 2026-01-30 | 11.63 | $32.72 | 1.7M |
| 2026-01-29 | 11.87 | $32.91 | 840139 |
| 2026-01-28 | 12.43 | $32.31 | 1.2M |
| 2026-01-27 | 12.94 | $32.48 | 795003 |
| 2026-01-26 | 13.19 | $32.66 | 884444 |
| 2026-01-23 | 13.46 | $32.55 | 845378 |
| 2026-01-22 | 13.81 | $32.80 | 968173 |
| 2026-01-21 | 14.29 | $33.10 | 712100 |
| 2026-01-20 | 14.56 | $33.38 | 851709 |
| 2026-01-16 | 14.43 | $33.62 | 890576 |
| 2026-01-15 | 14.29 | $33.49 | 624000 |
| 2026-01-14 | 14.06 | $33.51 | 549851 |
| 2026-01-13 | 14.19 | $33.60 | 1.2M |
| 2026-01-12 | 14.24 | $34.06 | 854600 |
| 2026-01-09 | 13.75 | $34.11 | 1.4M |
| 2026-01-08 | 13.23 | $34.42 | 3.8M |
| 2026-01-07 | 12.69 | $33.92 | 1.1M |
| 2026-01-06 | 12.96 | $34.05 | 829300 |
| 2026-01-05 | 13.34 | $33.34 | 721100 |
| 2026-01-02 | 13.66 | $33.11 | 674422 |
| 2025-12-31 | 14.09 | $33.37 | 663301 |
| 2025-12-30 | 14.60 | $34.06 | 677511 |
| 2025-12-29 | 14.77 | $33.92 | 497408 |
| 2025-12-26 | 14.67 | $33.99 | 369000 |
| 2025-12-24 | 14.59 | $34.28 | 187501 |
| 2025-12-23 | 14.25 | $34.06 | 662727 |
| 2025-12-22 | 13.79 | $34.34 | 779326 |
| 2025-12-19 | 13.31 | $34.26 | 1.6M |
| 2025-12-18 | 12.80 | $34.37 | 875834 |
| 2025-12-17 | 12.12 | $34.27 | 699517 |
| 2025-12-16 | 11.63 | $33.87 | 1.1M |
| 2025-12-15 | 11.26 | $34.00 | 671100 |
| 2025-12-12 | 10.92 | $33.60 | 769000 |
| 2025-12-11 | 10.90 | $33.29 | 815444 |
| 2025-12-10 | 10.96 | $33.05 | 779100 |
| 2025-12-09 | 11.20 | $32.79 | 787100 |
| 2025-12-08 | 11.69 | $32.16 | 1.3M |
| 2025-12-05 | 11.71 | $32.09 | 737700 |
| 2025-12-04 | 11.58 | $32.26 | 739301 |
| 2025-12-03 | 11.70 | $32.81 | 648000 |
| 2025-12-02 | 12.25 | $32.88 | 447216 |
| 2025-12-01 | 12.76 | $33.49 | 556500 |
| 2025-11-28 | 12.88 | $33.58 | 258900 |
| 2025-11-26 | 12.75 | $33.60 | 995600 |
| 2025-11-25 | 12.61 | $33.57 | 815106 |
| 2025-11-24 | 12.52 | $33.19 | 782322 |
| 2025-11-21 | 12.72 | $33.48 | 861800 |
| 2025-11-20 | 12.92 | $32.87 | 516225 |
| 2025-11-19 | 13.41 | $32.64 | 639400 |
| 2025-11-18 | 13.97 | $33.21 | 437535 |
| 2025-11-17 | 14.49 | $32.95 | 474800 |
| 2025-11-14 | 14.99 | $33.93 | 466500 |
| 2025-11-13 | 15.00 | $33.82 | 560744 |
| 2025-11-12 | 14.83 | $34.42 | 790108 |
| 2025-11-11 | 14.16 | $34.76 | 603613 |
| 2025-11-10 | 13.27 | $34.25 | 852015 |
| 2025-11-07 | 12.41 | $34.48 | 723800 |
| 2025-11-06 | 11.63 | $33.61 | 1.0M |
| 2025-11-05 | 11.12 | $33.88 | 1.8M |
| 2025-11-04 | 10.37 | $33.66 | 1.7M |
| 2025-11-03 | 10.35 | $32.78 | 801800 |
| 2025-10-31 | 10.56 | $32.56 | 905530 |
| 2025-10-30 | 10.56 | $32.38 | 878760 |
| 2025-10-29 | 10.98 | $32.99 | 1.4M |
| 2025-10-28 | 11.05 | $33.24 | 807142 |
| 2025-10-27 | 11.38 | $33.50 | 533516 |
| 2025-10-24 | 11.34 | $33.32 | 569600 |
| 2025-10-23 | 11.38 | $33.22 | 659914 |
| 2025-10-22 | 11.43 | $33.34 | 724948 |
| 2025-10-21 | 11.57 | $32.65 | 926810 |
| 2025-10-20 | 12.03 | $32.62 | 689900 |
| 2025-10-17 | 12.50 | $32.70 | 689735 |
| 2025-10-16 | 12.89 | $32.33 | 602281 |
| 2025-10-15 | 13.30 | $32.62 | 823324 |
| 2025-10-14 | 13.94 | $32.54 | 919500 |
| 2025-10-13 | 14.23 | $32.50 | 671200 |
| 2025-10-10 | 14.40 | $31.85 | 1.4M |
| 2025-10-09 | 14.58 | $32.71 | 451131 |
| 2025-10-08 | 15.22 | $32.82 | 517700 |
| 2025-10-07 | 15.87 | $33.07 | 1.3M |
| 2025-10-06 | 16.17 | $33.38 | 794135 |
| 2025-10-03 | 16.11 | $34.02 | 1.1M |
| 2025-10-02 | 15.74 | $33.73 | 757617 |
| 2025-10-01 | 15.86 | $33.79 | 1.1M |
| 2025-09-30 | 15.99 | $33.84 | 1.1M |
| 2025-09-29 | 16.06 | $33.29 | 745600 |
| 2025-09-26 | 16.20 | $33.65 | 520800 |
| 2025-09-25 | 16.51 | $33.06 | 656600 |
| 2025-09-24 | 17.08 | $33.16 | 787925 |
| 2025-09-23 | 17.39 | $33.48 | 601800 |
| 2025-09-22 | 17.60 | $33.28 | 580400 |
| 2025-09-19 | 18.10 | $33.41 | 2.5M |
| 2025-09-18 | 18.41 | $33.81 | 889321 |
| 2025-09-17 | 18.38 | $33.96 | 1.6M |
| 2025-09-16 | 18.20 | $33.71 | 1.4M |
| 2025-09-15 | 18.72 | $33.80 | 1.2M |
| 2025-09-12 | 19.23 | $34.12 | 574039 |
| 2025-09-11 | 19.07 | $34.54 | 617300 |
| 2025-09-10 | 18.83 | $34.13 | 790805 |
| 2025-09-09 | 18.68 | $34.50 | 847109 |
| 2025-09-08 | 18.52 | $34.75 | 815400 |
| 2025-09-05 | 18.35 | $34.78 | 810223 |
| 2025-09-04 | 17.76 | $34.34 | 710644 |
| 2025-09-03 | 17.42 | $33.97 | 692745 |
| 2025-09-02 | 17.31 | $33.47 | 1.0M |
| 2025-08-29 | 17.00 | $34.18 | 811919 |
| 2025-08-28 | 16.20 | $34.00 | 531200 |
| 2025-08-27 | 15.47 | $33.91 | 486027 |
| 2025-08-26 | 14.78 | $33.40 | 652200 |
| 2025-08-25 | 14.26 | $33.22 | 444200 |
| 2025-08-22 | 13.75 | $33.50 | 755317 |
| 2025-08-21 | 13.20 | $32.71 | 489407 |
| 2025-08-20 | 13.18 | $32.95 | 692618 |
| 2025-08-19 | 12.72 | $32.97 | 656100 |
| 2025-08-18 | 12.25 | $32.21 | 514243 |
| 2025-08-15 | 12.03 | $32.33 | 801826 |
| 2025-08-14 | 11.94 | $32.47 | 816614 |
| 2025-08-13 | 11.84 | $32.95 | 1.1M |
| 2025-08-12 | 11.56 | $32.43 | 875100 |
| 2025-08-11 | 11.67 | $31.61 | 725806 |
| 2025-08-08 | 12.22 | $31.66 | 841400 |
| 2025-08-07 | 12.70 | $31.94 | 930438 |
| 2025-08-06 | 13.09 | $32.52 | 1.1M |
| 2025-08-05 | 12.99 | $32.29 | 2.3M |
| 2025-08-04 | 13.03 | $30.47 | 1.3M |
| 2025-08-01 | 12.68 | $29.52 | 1.4M |
| 2025-07-31 | 11.96 | $30.02 | 871900 |
| 2025-07-30 | 11.72 | $30.64 | 723783 |
| 2025-07-29 | 11.95 | $31.06 | 947306 |
| 2025-07-28 | 12.34 | $31.00 | 683943 |
| 2025-07-25 | 12.76 | $31.33 | 1.2M |
| 2025-07-24 | 13.16 | $31.51 | 551307 |
| 2025-07-23 | 13.03 | $31.80 | 1.3M |
| 2025-07-22 | 12.98 | $31.75 | 678623 |
| 2025-07-21 | 12.94 | $31.53 | 833905 |
| 2025-07-18 | 12.90 | $31.54 | 961100 |
| 2025-07-17 | 12.86 | $31.82 | 1.1M |
| 2025-07-16 | 12.47 | $31.71 | 793011 |
| 2025-07-15 | 12.31 | $31.48 | 1.0M |
| 2025-07-14 | 11.92 | $32.48 | 871300 |
| 2025-07-11 | 11.21 | $32.04 | 778216 |
| 2025-07-10 | 10.81 | $31.95 | 939835 |
| 2025-07-09 | 10.37 | $31.59 | 747710 |
| 2025-07-08 | 10.24 | $31.44 | 1.0M |
| 2025-07-07 | 10.13 | $31.27 | 922000 |
| 2025-07-03 | 10.00 | $31.68 | 621917 |
| 2025-07-02 | 9.69 | $31.37 | 795400 |
| 2025-07-01 | 9.66 | $30.96 | 1.3M |
| 2025-06-30 | 9.63 | $30.58 | 1.3M |
| 2025-06-27 | 10.03 | $30.60 | 3.0M |
| 2025-06-26 | 10.21 | $30.49 | 626738 |
| 2025-06-25 | 10.70 | $29.98 | 850800 |
| 2025-06-24 | 11.10 | $30.40 | 1.0M |
| 2025-06-23 | 11.39 | $30.60 | 804100 |
| 2025-06-20 | 11.86 | $30.03 | 1.4M |
| 2025-06-18 | 12.27 | $29.88 | 895500 |
| 2025-06-17 | 12.70 | $29.72 | 1.3M |
| 2025-06-16 | 13.20 | $30.02 | 973000 |
| 2025-06-13 | 13.73 | $29.68 | 704700 |
| 2025-06-12 | 14.04 | $30.06 | 748718 |
| 2025-06-11 | 14.64 | $30.36 | 1.2M |
| 2025-06-10 | 15.31 | $30.65 | 925605 |
| 2025-06-09 | 15.94 | $30.69 | 943300 |
| 2025-06-06 | 16.77 | $30.27 | 999800 |
| 2025-06-05 | 17.37 | $29.32 | 625500 |
| 2025-06-04 | 17.44 | $29.30 | 1.1M |
| 2025-06-03 | 17.43 | $29.10 | 1.4M |
| 2025-06-02 | 17.64 | $29.61 | 727415 |
| 2025-05-30 | 17.95 | $29.80 | 1.3M |
| 2025-05-29 | 18.34 | $30.04 | 877606 |
| 2025-05-28 | 18.72 | $29.45 | 574908 |
| 2025-05-27 | 18.82 | $29.55 | 1.5M |
| 2025-05-23 | 18.92 | $28.81 | 979537 |
| 2025-05-22 | 18.70 | $29.26 | 1.1M |
| 2025-05-21 | 18.56 | $29.58 | 485407 |
| 2025-05-20 | 18.65 | $30.49 | 764700 |
| 2025-05-19 | 19.19 | $31.09 | 397020 |
| 2025-05-16 | 20.01 | $31.21 | 737133 |
| 2025-05-15 | 20.88 | $30.58 | 649146 |
| 2025-05-14 | 21.42 | $30.37 | 850096 |
| 2025-05-13 | 22.00 | $31.34 | 1.4M |
| 2025-05-12 | 23.13 | $31.64 | 1.8M |
| 2025-05-09 | 24.32 | $30.19 | 609800 |
| 2025-05-08 | 24.00 | $29.86 | 894217 |
| 2025-05-07 | 23.66 | $29.79 | 1.3M |
| 2025-05-06 | 23.22 | $29.68 | 1.6M |
| 2025-05-05 | 22.52 | $29.29 | 1.2M |
| 2025-05-02 | 21.84 | $29.84 | 2.3M |
| 2025-05-01 | 21.18 | $29.93 | 3.4M |
| 2025-04-30 | 20.49 | $31.51 | 1.2M |
| 2025-04-29 | 20.19 | $31.40 | 1.1M |
| 2025-04-28 | 20.26 | $32.29 | 774920 |
| 2025-04-25 | 20.63 | $32.09 | 553800 |
| 2025-04-24 | 20.89 | $31.89 | 621141 |
| 2025-04-23 | 21.10 | $31.86 | 1.6M |
| 2025-04-22 | 21.36 | $31.69 | 683700 |
| 2025-04-21 | 20.90 | $31.09 | 926700 |
| 2025-04-17 | 20.41 | $32.43 | 529325 |
| 2025-04-16 | 20.44 | $31.94 | 630200 |
| 2025-04-15 | 20.25 | $32.06 | 1.1M |
| 2025-04-14 | 20.07 | $31.85 | 1.5M |
| 2025-04-11 | 19.68 | $30.96 | 782200 |
| 2025-04-10 | 18.77 | $30.94 | 1.2M |
| 2025-04-09 | 18.00 | $32.26 | 1.7M |
| 2025-04-08 | 17.20 | $30.07 | 1.9M |
| 2025-04-07 | 16.63 | $30.51 | 1.7M |
| 2025-04-04 | 16.03 | $30.60 | 1.9M |
| 2025-04-03 | 15.69 | $31.68 | 1.8M |
| 2025-04-02 | 15.83 | $34.65 | 813393 |
| 2025-04-01 | 15.66 | $34.02 | 1.2M |
| 2025-03-31 | 15.86 | $33.79 | 1.1M |
| 2025-03-28 | 16.18 | $32.92 | 727045 |
| 2025-03-27 | 16.67 | $32.86 | 632800 |
| 2025-03-26 | 17.49 | $32.89 | 465300 |
| 2025-03-25 | 18.33 | $32.86 | 640031 |
| 2025-03-24 | 19.23 | $33.41 | 732700 |
| 2025-03-21 | 20.18 | $31.88 | 1.3M |
| 2025-03-20 | 20.13 | $32.21 | 579417 |
| 2025-03-19 | 20.72 | $32.74 | 807000 |
| 2025-03-18 | 21.34 | $32.21 | 1.4M |
| 2025-03-17 | 21.52 | $32.40 | 806900 |
| 2025-03-14 | 21.72 | $31.95 | 872737 |
| 2025-03-13 | 21.56 | $31.75 | 822200 |
| 2025-03-12 | 21.39 | $32.70 | 1.1M |
| 2025-03-11 | 21.66 | $32.86 | 1.4M |
| 2025-03-10 | 21.95 | $32.68 | 920626 |
| 2025-03-07 | 22.41 | $33.67 | 643500 |
| 2025-03-06 | 23.53 | $34.13 | 775600 |
| 2025-03-05 | 24.41 | $35.56 | 819310 |
| 2025-03-04 | 24.90 | $34.96 | 988612 |
| 2025-03-03 | 25.02 | $35.62 | 982800 |
| 2025-02-28 | 24.81 | $35.45 | 1.2M |
| 2025-02-27 | 24.72 | $35.09 | 717143 |
| 2025-02-26 | 24.51 | $35.30 | 716543 |
| 2025-02-25 | 23.80 | $35.88 | 1.2M |
| 2025-02-24 | 22.48 | $36.00 | 721300 |
| 2025-02-21 | 21.12 | $35.81 | 899100 |
| 2025-02-20 | 19.69 | $35.93 | 1.2M |
| 2025-02-19 | 18.19 | $34.59 | 704868 |
| 2025-02-18 | 17.57 | $34.71 | 697900 |
| 2025-02-14 | 16.93 | $34.25 | 748600 |
| 2025-02-13 | 16.21 | $34.51 | 1.1M |
| 2025-02-12 | 15.72 | $33.58 | 562300 |
| 2025-02-11 | 15.78 | $33.23 | 366807 |
| 2025-02-10 | 16.24 | $33.11 | 792300 |
| 2025-02-07 | 16.72 | $33.58 | 833200 |
| 2025-02-06 | 16.71 | $34.06 | 745531 |
| 2025-02-05 | 16.57 | $34.26 | 1.2M |
| 2025-02-04 | 16.46 | $33.32 | 825900 |
| 2025-02-03 | 16.95 | $32.95 | 707600 |
| 2025-01-31 | 17.67 | $32.82 | 535537 |
| 2025-01-30 | 18.45 | $33.30 | 356200 |
| 2025-01-29 | 19.25 | $32.77 | 734752 |
| 2025-01-28 | 20.09 | $33.17 | 744308 |
| 2025-01-27 | 20.48 | $33.66 | 642720 |
| 2025-01-24 | 21.16 | $32.81 | 762900 |
| 2025-01-23 | 21.97 | $32.68 | 725181 |
| 2025-01-22 | 22.65 | $32.65 | 671034 |
| 2025-01-21 | 23.61 | $33.13 | 943901 |
| 2025-01-17 | 24.66 | $33.19 | 725600 |
| 2025-01-16 | 25.34 | $32.85 | 607900 |
| 2025-01-15 | 25.98 | $32.95 | 797900 |
| 2025-01-14 | 26.68 | $33.34 | 397400 |
| 2025-01-13 | 26.80 | $33.20 | 470800 |
| 2025-01-10 | 26.65 | $32.60 | 786228 |
| 2025-01-08 | 25.78 | $32.99 | 631600 |
| 2025-01-07 | 25.26 | $33.17 | 845223 |
| 2025-01-06 | 24.83 | $33.54 | 401500 |
| 2025-01-03 | 24.81 | $34.41 | 423824 |
| 2025-01-02 | 25.27 | $34.01 | 416709 |
| 2024-12-31 | 25.64 | $34.13 | 753707 |
| 2024-12-30 | 26.10 | $33.90 | 366431 |
| 2024-12-27 | 26.17 | $34.02 | 438700 |
| 2024-12-26 | 26.47 | $34.51 | 378838 |
| 2024-12-24 | 26.87 | $34.21 | 440434 |
| 2024-12-23 | 26.80 | $34.08 | 1.1M |
| 2024-12-20 | 26.72 | $34.34 | 2.7M |
| 2024-12-19 | 26.92 | $34.35 | 1.1M |
| 2024-12-18 | 27.39 | $34.58 | 1.2M |
| 2024-12-17 | 27.88 | $35.41 | 757000 |
| 2024-12-16 | 29.28 | $35.50 | 723400 |
| 2024-12-13 | 30.54 | $35.53 | 511100 |
| 2024-12-12 | 32.00 | $35.50 | 410600 |
| 2024-12-11 | 33.39 | $35.58 | 508642 |
| 2024-12-10 | 35.03 | $35.50 | 568300 |
| 2024-12-09 | 36.61 | $36.04 | 475800 |
| 2024-12-06 | 37.69 | $36.30 | 666733 |
| 2024-12-05 | 38.44 | $36.19 | 421126 |
| 2024-12-04 | 39.24 | $36.90 | 623508 |
| 2024-12-03 | 39.31 | $36.82 | 372100 |
| 2024-12-02 | 39.35 | $36.96 | 701800 |
| 2024-11-29 | 39.44 | $36.97 | 379216 |
| 2024-11-27 | 39.01 | $37.10 | 453629 |
| 2024-11-26 | 38.30 | $36.87 | 782733 |
| 2024-11-25 | 37.87 | $36.67 | 913318 |
| 2024-11-22 | 37.41 | $36.49 | 752950 |
| 2024-11-21 | 36.79 | $36.67 | 579500 |
| 2024-11-20 | 36.25 | $36.43 | 691350 |
| 2024-11-19 | 35.86 | $36.51 | 908500 |
| 2024-11-18 | 35.44 | $36.10 | 614740 |
| 2024-11-15 | 35.20 | $35.86 | 906042 |
| 2024-11-14 | 35.00 | $35.73 | 669100 |
| 2024-11-13 | 34.87 | $35.62 | 750145 |
| 2024-11-12 | 34.58 | $35.94 | 766800 |
| 2024-11-11 | 33.90 | $36.10 | 1.2M |
| 2024-11-08 | 33.32 | $35.53 | 1.4M |
| 2024-11-07 | 32.89 | $35.45 | 1.5M |
| 2024-11-06 | 32.45 | $33.80 | 1.5M |
| 2024-11-05 | 32.84 | $33.49 | 633200 |
| 2024-11-04 | 34.14 | $33.44 | 452812 |
| 2024-11-01 | 35.52 | $33.19 | 805200 |
| 2024-10-31 | 36.83 | $33.23 | 797035 |
| 2024-10-30 | 38.20 | $33.97 | 400300 |
| 2024-10-29 | 38.83 | $33.84 | 394500 |
| 2024-10-28 | 39.68 | $33.77 | 247715 |
| 2024-10-25 | 40.32 | $33.69 | 551800 |
| 2024-10-24 | 40.99 | $34.42 | 780100 |
| 2024-10-23 | 40.97 | $34.09 | 359000 |
| 2024-10-22 | 41.01 | $34.05 | 473400 |
| 2024-10-21 | 41.10 | $34.15 | 514600 |
| 2024-10-18 | 41.01 | $34.70 | 340844 |
| 2024-10-17 | 40.28 | $34.45 | 499038 |
| 2024-10-16 | 39.61 | $34.47 | 502400 |
| 2024-10-15 | 38.94 | $34.06 | 713127 |
| 2024-10-14 | 38.24 | $33.64 | 359025 |
| 2024-10-11 | 37.92 | $33.64 | 497929 |
| 2024-10-10 | 37.26 | $33.53 | 882010 |
| 2024-10-09 | 36.75 | $33.70 | 554723 |
| 2024-10-08 | 35.96 | $33.48 | 1.0M |
| 2024-10-07 | 35.26 | $33.25 | 585730 |
| 2024-10-04 | 34.72 | $33.42 | 501704 |
| 2024-10-03 | 34.15 | $32.63 | 429100 |
| 2024-10-02 | 34.04 | $32.66 | 400400 |
| 2024-10-01 | 33.71 | $32.94 | 518200 |
| 2024-09-30 | 33.17 | $33.18 | 857937 |
| 2024-09-27 | 32.58 | $33.00 | 781024 |
| 2024-09-26 | 31.97 | $32.55 | 982431 |
| 2024-09-25 | 31.64 | $32.49 | 588100 |
| 2024-09-24 | 31.37 | $32.44 | 550948 |
| 2024-09-23 | 31.19 | $32.21 | 581200 |
| 2024-09-20 | 31.14 | $31.91 | 2.1M |
| 2024-09-19 | 31.32 | $31.95 | 712418 |
| 2024-09-18 | 31.50 | $31.30 | 620200 |
| 2024-09-17 | 31.80 | $31.41 | 562700 |
| 2024-09-16 | 31.78 | $31.76 | 394319 |
| 2024-09-13 | 31.28 | $31.83 | 555400 |
| 2024-09-12 | 30.76 | $31.55 | 455200 |
| 2024-09-11 | 30.46 | $30.91 | 748703 |
| 2024-09-10 | 30.48 | $30.62 | 723600 |
| 2024-09-09 | 30.38 | $30.76 | 597742 |
| 2024-09-06 | 29.79 | $31.24 | 570621 |
| 2024-09-05 | 28.79 | $31.10 | 947000 |
| 2024-09-04 | 27.59 | $30.76 | 878520 |
| 2024-09-03 | 26.48 | $30.22 | 888200 |
| 2024-08-30 | 25.66 | $30.44 | 802411 |
| 2024-08-29 | 24.49 | $30.18 | 647521 |
| 2024-08-28 | 23.26 | $30.45 | 1.1M |
| 2024-08-27 | 21.89 | $30.32 | 789100 |
| 2024-08-26 | 20.49 | $30.24 | 696400 |
| 2024-08-23 | 19.13 | $29.62 | 593907 |
| 2024-08-22 | 18.03 | $28.78 | 363121 |
| 2024-08-21 | 17.42 | $28.74 | 360436 |
| 2024-08-20 | 16.83 | $28.65 | 496436 |
| 2024-08-19 | 16.30 | $28.30 | 360100 |
| 2024-08-16 | 15.96 | $28.02 | 469400 |
| 2024-08-15 | 15.59 | $28.37 | 802021 |
| 2024-08-14 | 15.21 | $27.58 | 615500 |
| 2024-08-13 | 15.45 | $27.56 | 399225 |
| 2024-08-12 | 15.64 | $27.49 | 499545 |
| 2024-08-09 | 15.83 | $27.83 | 519100 |
| 2024-08-08 | 16.04 | $27.32 | 1.4M |
| 2024-08-07 | 16.80 | $27.00 | 645316 |
| 2024-08-06 | 17.59 | $27.30 | 1.2M |
| 2024-08-05 | 18.51 | $26.82 | 1.8M |
| 2024-08-02 | 19.36 | $27.98 | 1.4M |
| 2024-08-01 | 19.49 | $28.74 | 732700 |
| 2024-07-31 | 18.98 | $28.90 | 873200 |
| 2024-07-30 | 17.97 | $29.12 | 482738 |
| 2024-07-29 | 17.08 | $28.64 | 493200 |
| 2024-07-26 | 16.44 | $28.35 | 547103 |
| 2024-07-25 | 16.07 | $27.71 | 649100 |
| 2024-07-24 | 15.76 | $27.95 | 739341 |
| 2024-07-23 | 14.99 | $29.06 | 898200 |
| 2024-07-22 | 13.61 | $28.54 | 554800 |
| 2024-07-19 | 12.61 | $28.24 | 485400 |
| 2024-07-18 | 11.66 | $28.31 | 696610 |
| 2024-07-17 | 10.67 | $28.12 | 708000 |
| 2024-07-16 | 9.82 | $27.97 | 912324 |
| 2024-07-15 | 9.30 | $27.67 | 633742 |
| 2024-07-12 | 9.01 | $27.37 | 539720 |
| 2024-07-11 | 8.85 | $27.00 | 580501 |
| 2024-07-10 | 8.76 | $26.91 | 590447 |
| 2024-07-09 | 9.11 | $26.48 | 810630 |
| 2024-07-08 | 9.35 | $26.34 | 570642 |
| 2024-07-05 | 9.41 | $26.13 | 801944 |
| 2024-07-03 | 9.31 | $26.15 | 333000 |
| 2024-07-02 | 9.11 | $26.09 | 1.7M |
| 2024-07-01 | 8.89 | $26.26 | 678200 |
| 2024-06-28 | 8.81 | $27.11 | 2.1M |
| 2024-06-27 | 9.23 | $26.94 | 556304 |
| 2024-06-26 | 9.38 | $26.54 | 717400 |
| 2024-06-25 | 9.29 | $26.75 | 606631 |
| 2024-06-24 | 9.35 | $27.07 | 943100 |
| 2024-06-21 | 9.47 | $26.55 | 1.5M |
| 2024-06-20 | 9.31 | $26.81 | 960100 |
| 2024-06-18 | 9.33 | $26.68 | 854747 |
| 2024-06-17 | 9.34 | $27.14 | 621700 |
| 2024-06-14 | 9.56 | $27.05 | 469500 |
| 2024-06-13 | 9.95 | $27.83 | 395400 |
| 2024-06-12 | 10.09 | $27.86 | 959500 |
| 2024-06-11 | 10.03 | $27.10 | 892221 |
| 2024-06-10 | 10.24 | $27.06 | 889000 |
| 2024-06-07 | 10.35 | $26.80 | 725000 |
| 2024-06-06 | 10.23 | $27.08 | 473300 |
| 2024-06-05 | 10.34 | $27.20 | 538200 |
| 2024-06-04 | 10.62 | $27.45 | 458741 |
| 2024-06-03 | 11.10 | $27.68 | 583001 |
| 2024-05-31 | 11.45 | $27.75 | 716535 |
| 2024-05-30 | 11.94 | $27.42 | 506841 |
| 2024-05-29 | 12.31 | $26.82 | 543034 |
| 2024-05-28 | 12.42 | $27.11 | 495504 |
| 2024-05-24 | 12.78 | $27.37 | 357839 |
| 2024-05-23 | 12.85 | $27.01 | 555100 |
| 2024-05-22 | 12.74 | $27.16 | 794200 |
| 2024-05-21 | 12.79 | $27.65 | 399826 |
| 2024-05-20 | 13.19 | $27.70 | 643800 |
| 2024-05-17 | 13.68 | $27.74 | 752422 |
| 2024-05-16 | 14.33 | $27.89 | 440325 |
| 2024-05-15 | 15.02 | $28.29 | 622345 |
| 2024-05-14 | 15.50 | $28.91 | 1.0M |
| 2024-05-13 | 16.27 | $27.82 | 485420 |
| 2024-05-10 | 16.39 | $27.82 | 470231 |
| 2024-05-09 | 16.39 | $27.77 | 619842 |
| 2024-05-08 | 16.49 | $27.88 | 697937 |
| 2024-05-07 | 16.57 | $28.14 | 1.0M |
| 2024-05-06 | 16.66 | $27.43 | 699900 |
| 2024-05-03 | 16.22 | $27.46 | 1.4M |
| 2024-05-02 | 15.75 | $27.99 | 1.0M |
| 2024-05-01 | 15.91 | $27.43 | 964803 |
| 2024-04-30 | 16.03 | $28.35 | 892300 |
| 2024-04-29 | 16.62 | $28.61 | 722100 |
| 2024-04-26 | 17.02 | $28.88 | 540500 |
| 2024-04-25 | 17.19 | $28.67 | 819346 |
| 2024-04-24 | 17.54 | $28.65 | 907633 |
| 2024-04-23 | 17.89 | $28.50 | 662603 |
| 2024-04-22 | 18.52 | $27.72 | 1.1M |
| 2024-04-19 | 19.13 | $26.67 | 715900 |
| 2024-04-18 | 19.03 | $26.82 | 598300 |
| 2024-04-17 | 18.54 | $26.48 | 432833 |
| 2024-04-16 | 17.90 | $26.56 | 716107 |
| 2024-04-15 | 17.22 | $26.66 | 519300 |
| 2024-04-12 | 16.71 | $26.76 | 613148 |
| 2024-04-11 | 16.32 | $27.05 | 712500 |
| 2024-04-10 | 16.07 | $27.07 | 912600 |
| 2024-04-09 | 15.91 | $27.87 | 752431 |
| 2024-04-08 | 16.17 | $28.01 | 571200 |
| 2024-04-05 | 16.54 | $27.64 | 704829 |
| 2024-04-04 | 16.80 | $27.47 | 890531 |
| 2024-04-03 | 17.08 | $28.06 | 895200 |
| 2024-04-02 | 17.72 | $28.17 | 967200 |
| 2024-04-01 | 18.64 | $29.34 | 709200 |
| 2024-03-28 | 18.62 | $29.53 | 854707 |
| 2024-03-27 | 18.20 | $29.55 | 523000 |
| 2024-03-26 | 17.93 | $28.77 | 519716 |
| 2024-03-25 | 18.14 | $28.58 | 319511 |
| 2024-03-22 | 18.36 | $28.93 | 651100 |
| 2024-03-21 | 18.21 | $29.07 | 652300 |
| 2024-03-20 | 18.34 | $28.80 | 477045 |
| 2024-03-19 | 18.75 | $28.51 | 497036 |
| 2024-03-18 | 19.39 | $28.39 | 690149 |
| 2024-03-15 | 20.17 | $28.32 | 1.6M |
| 2024-03-14 | 21.00 | $28.42 | 1.0M |
| 2024-03-13 | 21.76 | $29.26 | 899826 |
| 2024-03-12 | 21.50 | $29.22 | 539035 |
| 2024-03-11 | 21.39 | $29.18 | 756400 |
| 2024-03-08 | 21.29 | $29.42 | 743540 |
| 2024-03-07 | 20.76 | $29.40 | 509645 |
| 2024-03-06 | 20.37 | $29.45 | 455916 |
| 2024-03-05 | 19.89 | $29.49 | 809445 |
| 2024-03-04 | 19.37 | $29.80 | 1.3M |
| 2024-03-01 | 18.81 | $28.94 | 675500 |
| 2024-02-29 | 18.95 | $28.81 | 1.5M |
| 2024-02-28 | 18.91 | $28.54 | 578939 |
| 2024-02-27 | 18.87 | $28.90 | 683600 |
| 2024-02-26 | 18.54 | $28.85 | 534114 |
| 2024-02-23 | 18.36 | $28.78 | 606048 |
| 2024-02-22 | 18.18 | $29.13 | 786800 |
| 2024-02-21 | 17.66 | $29.06 | 1.2M |
| 2024-02-20 | 17.23 | $28.82 | 1.4M |
| 2024-02-16 | 16.91 | $28.64 | 1.7M |
| 2024-02-15 | 16.57 | $27.70 | 938010 |
| 2024-02-14 | 17.14 | $26.78 | 758512 |
| 2024-02-13 | 17.63 | $26.53 | 1.1M |
| 2024-02-12 | 17.94 | $27.17 | 604546 |
| 2024-02-09 | 18.76 | $26.96 | 625613 |
| 2024-02-08 | 19.61 | $26.51 | 644134 |
| 2024-02-07 | 20.03 | $26.04 | 660500 |
| 2024-02-06 | 20.63 | $26.27 | 1.0M |
| 2024-02-05 | 21.25 | $25.83 | 1.3M |
| 2024-02-02 | 21.20 | $26.18 | 1.2M |
| 2024-02-01 | 21.55 | $27.15 | 1.1M |
| 2024-01-31 | 22.65 | $26.90 | 688031 |
| 2024-01-30 | 23.80 | $27.50 | 541500 |
| 2024-01-29 | 24.28 | $27.90 | 534500 |
| 2024-01-26 | 24.42 | $27.96 | 497933 |
| 2024-01-25 | 24.30 | $27.93 | 482354 |
| 2024-01-24 | 24.18 | $27.69 | 639331 |
| 2024-01-23 | 24.04 | $27.87 | 1.1M |
| 2024-01-22 | 24.19 | $27.54 | 1.0M |
| 2024-01-19 | 24.49 | $27.00 | 513600 |
| 2024-01-18 | 25.51 | $26.84 | 628000 |
| 2024-01-17 | 26.82 | $26.85 | 1.0M |
| 2024-01-16 | 28.18 | $26.92 | 701426 |
| 2024-01-12 | 29.41 | $27.18 | 776313 |
| 2024-01-11 | 30.15 | $27.11 | 687538 |
| 2024-01-10 | 31.06 | $27.36 | 535611 |
| 2024-01-09 | 31.61 | $27.35 | 611239 |
| 2024-01-08 | 32.28 | $27.63 | 627900 |
| 2024-01-05 | 32.98 | $26.96 | 489700 |
| 2024-01-04 | 33.99 | $27.07 | 588900 |
| 2024-01-03 | 34.64 | $27.33 | 599600 |
| 2024-01-02 | 35.11 | $27.91 | 824800 |
| 2023-12-29 | 35.28 | $27.72 | 610700 |
| 2023-12-28 | 34.94 | $28.10 | 456931 |
| 2023-12-27 | 34.29 | $28.00 | 554127 |
| 2023-12-26 | 33.66 | $28.03 | 959300 |
| 2023-12-22 | 33.00 | $28.04 | 737227 |
| 2023-12-21 | 32.21 | $28.28 | 672200 |
| 2023-12-20 | 31.13 | $28.03 | 893313 |
| 2023-12-19 | 30.00 | $28.30 | 1.2M |
| 2023-12-18 | 28.97 | $27.90 | 3.1M |
| 2023-12-15 | 28.08 | $27.35 | 2.7M |
| 2023-12-14 | 27.30 | $27.70 | 2.0M |
| 2023-12-13 | 26.19 | $27.14 | 1.4M |
| 2023-12-12 | 25.37 | $26.72 | 626300 |
| 2023-12-11 | 24.73 | $26.85 | 901094 |
| 2023-12-08 | 24.10 | $26.60 | 646807 |
| 2023-12-07 | 23.52 | $26.64 | 961835 |
| 2023-12-06 | 22.94 | $26.62 | 1.1M |
| 2023-12-05 | 22.08 | $26.72 | 682200 |
| 2023-12-04 | 21.07 | $26.87 | 1.2M |
| 2023-12-01 | 20.01 | $25.98 | 951200 |
| 2023-11-30 | 19.43 | $24.96 | 945300 |
| 2023-11-29 | 19.54 | $24.82 | 859142 |
| 2023-11-28 | 19.53 | $24.96 | 2.6M |
| 2023-11-27 | 19.38 | $25.40 | 730000 |
| 2023-11-24 | 19.11 | $25.35 | 305119 |
| 2023-11-22 | 18.90 | $25.18 | 590228 |
| 2023-11-21 | 18.73 | $24.89 | 862300 |
| 2023-11-20 | 18.57 | $25.34 | 787200 |
| 2023-11-17 | 18.14 | $25.58 | 664400 |
| 2023-11-16 | 17.33 | $25.24 | 640600 |
| 2023-11-15 | 16.57 | $25.54 | 1.0M |
| 2023-11-14 | 15.60 | $25.48 | 1.3M |
| 2023-11-13 | 14.58 | $24.33 | 672731 |
| 2023-11-10 | 14.46 | $24.59 | 1.1M |
| 2023-11-09 | 14.34 | $24.03 | 775935 |
| 2023-11-08 | 14.20 | $24.52 | 1.1M |
| 2023-11-07 | 13.72 | $24.62 | 1.8M |
| 2023-11-06 | 13.21 | $23.57 | 1.0M |
| 2023-11-03 | 13.32 | $23.92 | 736145 |
| 2023-11-02 | 13.07 | $23.43 | 694622 |
| 2023-11-01 | 13.24 | $23.09 | 1.2M |
| 2023-10-31 | 13.93 | $22.55 | 1.1M |
| 2023-10-30 | 14.08 | $21.50 | 739700 |
| 2023-10-27 | 13.52 | $21.69 | 1.2M |
| 2023-10-26 | 12.98 | $22.60 | 828000 |
| 2023-10-25 | 13.26 | $22.34 | 809100 |
| 2023-10-24 | 13.55 | $23.05 | 421500 |
| 2023-10-23 | 13.74 | $22.96 | 494600 |
| 2023-10-20 | 13.93 | $23.27 | 513133 |
| 2023-10-19 | 13.68 | $23.54 | 991714 |
| 2023-10-18 | 13.06 | $23.71 | 604779 |
| 2023-10-17 | 12.52 | $23.85 | 702300 |
| 2023-10-16 | 11.94 | $23.40 | 439800 |
| 2023-10-13 | 11.85 | $23.03 | 703800 |
| 2023-10-12 | 11.91 | $23.11 | 510600 |
| 2023-10-11 | 11.98 | $23.11 | 1.0M |
| 2023-10-10 | 12.20 | $23.07 | 658200 |
| 2023-10-09 | 12.54 | $22.95 | 619100 |
| 2023-10-06 | 13.03 | $22.48 | 452828 |
| 2023-10-05 | 13.19 | $22.40 | 498241 |
| 2023-10-04 | 13.08 | $22.41 | 744100 |
| 2023-10-03 | 12.96 | $21.92 | 540200 |
| 2023-10-02 | 12.52 | $22.34 | 664900 |
| 2023-09-29 | 12.36 | $22.60 | 925547 |
| 2023-09-28 | 12.57 | $22.98 | 935604 |
| 2023-09-27 | 13.04 | $22.54 | 773200 |
| 2023-09-26 | 13.33 | $22.38 | 702100 |
| 2023-09-25 | 13.19 | $22.62 | 417300 |
| 2023-09-22 | 13.19 | $22.55 | 472000 |
| 2023-09-21 | 13.37 | $22.49 | 565830 |
| 2023-09-20 | 13.56 | $22.87 | 415311 |
| 2023-09-19 | 14.19 | $23.16 | 662005 |
| 2023-09-18 | 14.85 | $23.18 | 559900 |
| 2023-09-15 | 15.40 | $23.55 | 2.2M |
| 2023-09-14 | 15.71 | $23.72 | 726200 |
| 2023-09-13 | 16.03 | $22.92 | 657200 |
| 2023-09-12 | 16.59 | $22.99 | 524133 |
| 2023-09-11 | 17.27 | $23.24 | 460709 |
| 2023-09-08 | 17.91 | $23.37 | 542610 |
| 2023-09-07 | 18.46 | $23.71 | 815820 |
| 2023-09-06 | 19.12 | $23.23 | 544724 |
| 2023-09-05 | 19.90 | $22.71 | 801523 |
| 2023-09-01 | 20.39 | $23.10 | 846629 |
| 2023-08-31 | 21.34 | $23.25 | 1.0M |
| 2023-08-30 | 22.21 | $23.30 | 633300 |
| 2023-08-29 | 23.28 | $23.48 | 809300 |
| 2023-08-28 | 24.39 | $23.04 | 633816 |
| 2023-08-25 | 25.14 | $22.51 | 1.0M |
| 2023-08-24 | 25.42 | $22.39 | 1.1M |
| 2023-08-23 | 25.72 | $23.00 | 663200 |
| 2023-08-22 | 26.47 | $22.86 | 501108 |
| 2023-08-21 | 27.29 | $23.11 | 780800 |
| 2023-08-18 | 28.33 | $23.57 | 985921 |
| 2023-08-17 | 29.75 | $23.62 | 584906 |
| 2023-08-16 | 30.95 | $23.82 | 880967 |
| 2023-08-15 | 32.05 | $24.57 | 488100 |
| 2023-08-14 | 32.14 | $24.93 | 576928 |
| 2023-08-11 | 31.81 | $24.81 | 417000 |
| 2023-08-10 | 31.57 | $24.80 | 589021 |
| 2023-08-09 | 31.23 | $24.86 | 593029 |
| 2023-08-08 | 30.72 | $25.01 | 973842 |
| 2023-08-07 | 30.22 | $25.01 | 1.1M |
| 2023-08-04 | 29.79 | $24.25 | 1.2M |
| 2023-08-03 | 29.56 | $23.61 | 1.4M |
| 2023-08-02 | 30.35 | $23.38 | 603300 |
| 2023-08-01 | 30.47 | $23.48 | 513000 |
| 2023-07-31 | 30.60 | $23.41 | 641700 |
| 2023-07-28 | 30.56 | $23.32 | 564026 |
| 2023-07-27 | 30.68 | $23.22 | 564126 |
| 2023-07-26 | 30.64 | $23.45 | 531038 |
| 2023-07-25 | 30.61 | $23.38 | 941600 |
| 2023-07-24 | 30.52 | $23.86 | 538200 |
| 2023-07-21 | 29.99 | $23.57 | 656234 |
| 2023-07-20 | 29.44 | $23.75 | 480961 |
| 2023-07-19 | 28.90 | $23.78 | 622368 |
| 2023-07-18 | 28.21 | $23.72 | 1.1M |
| 2023-07-17 | 27.58 | $23.15 | 742743 |
| 2023-07-14 | 27.22 | $23.02 | 479733 |
| 2023-07-13 | 27.02 | $23.00 | 861700 |
| 2023-07-12 | 26.45 | $23.16 | 1.1M |
| 2023-07-11 | 25.70 | $23.02 | 1.1M |
| 2023-07-10 | 25.13 | $22.40 | 793019 |
| 2023-07-07 | 24.98 | $21.85 | 500300 |
| 2023-07-06 | 25.05 | $21.89 | 634329 |
| 2023-07-05 | 25.35 | $21.90 | 909843 |
| 2023-07-03 | 25.05 | $22.13 | 348520 |
| 2023-06-30 | 24.63 | $22.07 | 735465 |
| 2023-06-29 | 24.19 | $22.03 | 1.0M |
| 2023-06-28 | 23.89 | $21.49 | 847500 |
| 2023-06-27 | 24.00 | $21.49 | 552121 |
| 2023-06-26 | 24.15 | $20.91 | 851105 |
| 2023-06-23 | 24.73 | $20.48 | 2.7M |
| 2023-06-22 | 25.51 | $21.02 | 728063 |
| 2023-06-21 | 25.66 | $21.29 | 501163 |
| 2023-06-20 | 25.45 | $21.36 | 577600 |
| 2023-06-16 | 24.98 | $21.51 | 1.8M |
| 2023-06-15 | 24.32 | $21.48 | 777200 |
| 2023-06-14 | 23.78 | $21.53 | 1.1M |
| 2023-06-13 | 22.97 | $21.75 | 819247 |
| 2023-06-12 | 21.78 | $21.77 | 734206 |
| 2023-06-09 | 20.64 | $21.96 | 613300 |
| 2023-06-08 | 19.22 | $21.90 | 588400 |
| 2023-06-07 | 17.55 | $22.22 | 1.1M |
| 2023-06-06 | 15.80 | $21.45 | 738924 |
| 2023-06-05 | 14.43 | $20.87 | 578053 |
| 2023-06-02 | 13.41 | $20.98 | 790600 |
| 2023-06-01 | 12.25 | $20.41 | 783802 |
| 2023-05-31 | 11.42 | $20.37 | 1.3M |
| 2023-05-30 | 10.67 | $20.24 | 585724 |
| 2023-05-26 | 9.96 | $20.21 | 808846 |
| 2023-05-25 | 9.35 | $19.94 | 948804 |
| 2023-05-24 | 8.91 | $19.80 | 743000 |
| 2023-05-23 | 8.57 | $19.98 | 1.2M |
| 2023-05-22 | 8.17 | $19.79 | 523100 |
| 2023-05-19 | 8.17 | $19.55 | 645100 |
| 2023-05-18 | 8.17 | $19.65 | 838314 |
| 2023-05-17 | 7.89 | $19.97 | 1.5M |
| 2023-05-16 | 7.60 | $19.16 | 2.3M |
| 2023-05-15 | 7.72 | $19.38 | 854200 |
| 2023-05-12 | 7.98 | $19.04 | 514700 |
| 2023-05-11 | 8.17 | $19.03 | 606600 |
| 2023-05-10 | 8.43 | $19.19 | 462520 |
| 2023-05-09 | 8.77 | $19.09 | 988604 |
| 2023-05-08 | 8.92 | $19.07 | 483042 |
| 2023-05-05 | 9.36 | $19.30 | 861835 |
| 2023-05-04 | 9.76 | $18.86 | 650013 |
| 2023-05-03 | 9.83 | $18.71 | 2.1M |
| 2023-05-02 | 10.23 | $19.27 | 1.2M |
| 2023-05-01 | 10.64 | $19.73 | 1.4M |
| 2023-04-28 | 10.35 | $19.61 | 3.1M |
| 2023-04-27 | 10.15 | $18.34 | 1.2M |
| 2023-04-26 | 9.64 | $18.24 | 882737 |
| 2023-04-25 | 9.31 | $18.44 | 780707 |
| 2023-04-24 | 9.09 | $18.64 | 906638 |
| 2023-04-21 | 9.22 | $18.92 | 733442 |
| 2023-04-20 | 9.51 | $19.04 | 789424 |
| 2023-04-19 | 9.96 | $19.13 | 885207 |
| 2023-04-18 | 10.17 | $19.27 | 1.1M |
| 2023-04-17 | 10.17 | $19.49 | 857400 |
| 2023-04-14 | 10.17 | $19.25 | 943900 |
| 2023-04-13 | 10.18 | $19.25 | 1.4M |
| 2023-04-12 | 10.00 | $19.50 | 1.9M |
| 2023-04-11 | 9.61 | $19.48 | 2.7M |
| 2023-04-10 | 9.01 | $19.46 | 1.1M |
| 2023-04-06 | 8.73 | $19.37 | 915630 |
| 2023-04-05 | 8.76 | $19.22 | 476200 |
| 2023-04-04 | 8.80 | $19.50 | 753735 |
| 2023-04-03 | 8.60 | $19.65 | 705800 |
| 2023-03-31 | 8.22 | $19.63 | 1.4M |
| 2023-03-30 | 8.06 | $18.75 | 1.6M |
| 2023-03-29 | 8.22 | $19.07 | 896124 |
| 2023-03-28 | 8.07 | $18.96 | 849200 |
| 2023-03-27 | 8.09 | $18.92 | 1.1M |
| 2023-03-24 | 8.10 | $18.74 | 686244 |
| 2023-03-23 | 8.37 | $18.45 | 983052 |
| 2023-03-22 | 8.51 | $18.47 | 1.1M |
| 2023-03-21 | 8.42 | $19.01 | 1.3M |
| 2023-03-20 | 8.24 | $18.19 | 1.6M |
| 2023-03-17 | 8.66 | $18.07 | 3.0M |
| 2023-03-16 | 8.86 | $18.36 | 1.7M |
| 2023-03-15 | 9.07 | $18.14 | 1.6M |
| 2023-03-14 | 9.05 | $17.95 | 820300 |
| 2023-03-13 | 9.26 | $17.53 | 1.1M |
| 2023-03-10 | 8.65 | $17.64 | 1.1M |
| 2023-03-09 | 8.20 | $18.19 | 857100 |
| 2023-03-08 | 8.46 | $18.60 | 649146 |
| 2023-03-07 | 8.86 | $18.49 | 631100 |
| 2023-03-06 | 9.31 | $18.74 | 940545 |
| 2023-03-03 | 9.65 | $18.93 | 416920 |
| 2023-03-02 | 9.48 | $18.96 | 639040 |
| 2023-03-01 | 9.43 | $18.74 | 1.0M |
| 2023-02-28 | 9.51 | $18.89 | 1.6M |
| 2023-02-27 | 9.27 | $18.88 | 1.3M |
| 2023-02-24 | 9.33 | $18.68 | 845900 |
| 2023-02-23 | 9.72 | $18.79 | 1.5M |
| 2023-02-22 | 10.13 | $18.49 | 1.8M |
| 2023-02-21 | 10.58 | $17.75 | 997801 |
| 2023-02-17 | 10.66 | $18.43 | 711300 |
| 2023-02-16 | 10.96 | $18.52 | 732000 |
| 2023-02-15 | 11.19 | $18.72 | 722232 |
| 2023-02-14 | 11.26 | $18.79 | 871440 |
| 2023-02-13 | 11.29 | $18.78 | 770300 |
| 2023-02-10 | 11.64 | $18.49 | 822048 |
| 2023-02-09 | 12.22 | $18.41 | 873600 |
| 2023-02-08 | 12.68 | $18.37 | 1.0M |
| 2023-02-07 | 13.17 | $18.80 | 1.1M |
| 2023-02-06 | 13.25 | $19.33 | 441900 |
| 2023-02-03 | 12.98 | $19.49 | 702639 |
| 2023-02-02 | 12.20 | $20.05 | 1.1M |
| 2023-02-01 | 11.13 | $19.48 | 707738 |
| 2023-01-31 | 10.49 | $19.11 | 832145 |
| 2023-01-30 | 10.25 | $18.56 | 701400 |
| 2023-01-27 | 10.30 | $19.26 | 683330 |
| 2023-01-26 | 9.71 | $18.97 | 582426 |
| 2023-01-25 | 9.48 | $18.76 | 570341 |
| 2023-01-24 | 9.48 | $18.55 | 851000 |
| 2023-01-23 | 9.59 | $18.28 | 1.9M |
| 2023-01-20 | 9.98 | $18.33 | 1.1M |
| 2023-01-19 | 10.49 | $17.87 | 585164 |
| 2023-01-18 | 10.69 | $18.11 | 599400 |
| 2023-01-17 | 11.25 | $18.40 | 596700 |
| 2023-01-13 | 11.42 | $18.47 | 1.3M |
| 2023-01-12 | 11.60 | $18.58 | 552893 |
| 2023-01-11 | 11.79 | $18.31 | 392539 |
| 2023-01-10 | 12.36 | $17.71 | 697500 |
| 2023-01-09 | 12.40 | $17.80 | 473670 |
| 2023-01-06 | 12.78 | $18.02 | 465100 |
| 2023-01-05 | 13.17 | $17.77 | 409841 |
| 2023-01-04 | 13.52 | $18.17 | 418611 |
| 2023-01-03 | 14.08 | $17.71 | 629725 |
| 2022-12-30 | 14.50 | $17.94 | 560200 |
| 2022-12-29 | 14.60 | $18.02 | 554220 |
| 2022-12-28 | 14.70 | $17.59 | 347100 |
| 2022-12-27 | 14.81 | $18.09 | 288341 |
| 2022-12-23 | 15.46 | $18.15 | 338910 |
| 2022-12-22 | 16.01 | $17.96 | 353223 |
| 2022-12-21 | 16.41 | $18.25 | 398928 |
| 2022-12-20 | 17.12 | $18.04 | 414648 |
| 2022-12-19 | 17.72 | $18.12 | 584346 |
| 2022-12-16 | 18.47 | $18.16 | 4.0M |
| 2022-12-15 | 19.32 | $18.97 | 1.2M |
| 2022-12-14 | 19.80 | $18.95 | 1.1M |
| 2022-12-13 | 19.98 | $19.04 | 729200 |
| 2022-12-12 | 20.40 | $18.60 | 437241 |
| 2022-12-09 | 21.42 | $18.58 | 499600 |
| 2022-12-08 | 22.42 | $18.96 | 658900 |
| 2022-12-07 | 23.09 | $18.99 | 464904 |
| 2022-12-06 | 23.80 | $18.90 | 512673 |
| 2022-12-05 | 24.98 | $18.91 | 488559 |
| 2022-12-02 | 26.13 | $19.59 | 522106 |
| 2022-12-01 | 26.92 | $19.49 | 1.3M |
| 2022-11-30 | 27.74 | $19.45 | 946741 |
| 2022-11-29 | 28.69 | $19.48 | 1.2M |
| 2022-11-28 | 29.68 | $19.37 | 698200 |
| 2022-11-25 | 30.14 | $19.52 | 151300 |
| 2022-11-23 | 30.38 | $19.41 | 310900 |
| 2022-11-22 | 30.66 | $19.44 | 270234 |
| 2022-11-21 | 30.82 | $19.31 | 297500 |
| 2022-11-18 | 31.04 | $19.49 | 383529 |
| 2022-11-17 | 30.90 | $19.51 | 442209 |
| 2022-11-16 | 31.01 | $19.23 | 729500 |
| 2022-11-15 | 30.75 | $19.47 | 425915 |
| 2022-11-14 | 30.31 | $19.15 | 563300 |
| 2022-11-11 | 29.91 | $19.31 | 456237 |
| 2022-11-10 | 29.53 | $19.42 | 878732 |
| 2022-11-09 | 29.15 | $18.03 | 618800 |
| 2022-11-08 | 29.22 | $18.78 | 501200 |
| 2022-11-07 | 28.44 | $18.92 | 606937 |
| 2022-11-04 | 27.67 | $18.71 | 898323 |
| 2022-11-03 | 26.85 | $18.84 | 1.5M |
| 2022-11-02 | 26.01 | $17.94 | 1.1M |
| 2022-11-01 | 25.59 | $18.53 | 847800 |
| 2022-10-31 | 24.66 | $18.01 | 808114 |
| 2022-10-28 | 23.87 | $17.90 | 839128 |
| 2022-10-27 | 23.22 | $17.50 | 760600 |
| 2022-10-26 | 22.33 | $17.70 | 825757 |
| 2022-10-25 | 21.58 | $17.56 | 685073 |
| 2022-10-24 | 20.89 | $17.27 | 649806 |
| 2022-10-21 | 20.37 | $17.13 | 1.6M |
| 2022-10-20 | 19.89 | $16.37 | 653900 |
| 2022-10-19 | 19.70 | $16.49 | 643600 |
| 2022-10-18 | 19.52 | $16.71 | 607300 |
| 2022-10-17 | 19.03 | $16.43 | 670749 |
| 2022-10-14 | 18.56 | $16.26 | 867800 |
| 2022-10-13 | 18.29 | $16.04 | 953348 |
| 2022-10-12 | 18.19 | $15.44 | 800032 |
| 2022-10-11 | 18.47 | $15.47 | 1.2M |
| 2022-10-10 | 18.76 | $14.73 | 481900 |
| 2022-10-07 | 19.41 | $14.69 | 575100 |
| 2022-10-06 | 20.20 | $14.89 | 598313 |
| 2022-10-05 | 21.17 | $14.81 | 377440 |
| 2022-10-04 | 22.07 | $15.04 | 917314 |
| 2022-10-03 | 23.01 | $14.02 | 728701 |
| 2022-09-30 | 23.02 | $13.68 | 1.1M |
| 2022-09-29 | 22.67 | $13.59 | 723200 |
| 2022-09-28 | 22.30 | $14.32 | 787500 |
| 2022-09-27 | 22.18 | $13.70 | 1.3M |
| 2022-09-26 | 21.22 | $13.62 | 1.0M |
| 2022-09-23 | 20.20 | $14.11 | 795200 |
| 2022-09-22 | 19.50 | $14.23 | 868700 |
| 2022-09-21 | 19.02 | $15.02 | 827000 |
| 2022-09-20 | 19.29 | $15.16 | 1.0M |
| 2022-09-19 | 19.19 | $15.37 | 789100 |
| 2022-09-16 | 19.10 | $15.20 | 1.5M |
| 2022-09-15 | 18.72 | $14.85 | 999411 |
| 2022-09-14 | 18.45 | $15.06 | 486835 |
| 2022-09-13 | 18.24 | $15.13 | 793600 |
| 2022-09-12 | 18.11 | $15.90 | 338230 |
| 2022-09-09 | 18.71 | $15.75 | 347432 |
| 2022-09-08 | 19.01 | $15.49 | 743600 |
| 2022-09-07 | 19.00 | $15.37 | 482332 |
| 2022-09-06 | 18.74 | $15.09 | 440602 |
| 2022-09-02 | 18.34 | $15.26 | 796520 |
| 2022-09-01 | 18.06 | $15.72 | 1.9M |
| 2022-08-31 | 17.77 | $15.42 | 576800 |
| 2022-08-30 | 18.18 | $15.59 | 406133 |
| 2022-08-29 | 18.86 | $15.72 | 320605 |
| 2022-08-26 | 19.75 | $15.97 | 315500 |
| 2022-08-25 | 20.57 | $16.39 | 406900 |
| 2022-08-24 | 21.30 | $16.23 | 420422 |
| 2022-08-23 | 21.85 | $16.33 | 663606 |
| 2022-08-22 | 22.39 | $16.38 | 585105 |
| 2022-08-19 | 22.90 | $16.99 | 732623 |
| 2022-08-18 | 22.54 | $17.35 | 871422 |
| 2022-08-17 | 21.75 | $17.27 | 1.3M |
| 2022-08-16 | 20.81 | $17.97 | 818709 |
| 2022-08-15 | 19.38 | $17.60 | 553500 |
| 2022-08-12 | 18.09 | $17.82 | 967019 |
| 2022-08-11 | 16.74 | $17.20 | 535524 |
| 2022-08-10 | 15.78 | $16.74 | 721100 |
| 2022-08-09 | 15.06 | $16.21 | 891100 |
| 2022-08-08 | 14.75 | $16.11 | 612362 |
| 2022-08-05 | 14.50 | $15.96 | 424521 |
| 2022-08-04 | 14.73 | $15.85 | 362756 |
| 2022-08-03 | 14.93 | $15.97 | 495200 |
| 2022-08-02 | 14.94 | $15.72 | 417291 |
| 2022-08-01 | 14.95 | $16.26 | 432800 |
| 2022-07-29 | 14.79 | $16.27 | 605400 |
| 2022-07-28 | 14.73 | $15.94 | 438700 |
| 2022-07-27 | 15.01 | $15.78 | 514900 |
| 2022-07-26 | 15.46 | $15.47 | 527620 |
| 2022-07-25 | 15.89 | $15.70 | 546300 |
| 2022-07-22 | 16.23 | $15.61 | 635500 |
| 2022-07-21 | 16.58 | $15.87 | 777753 |
| 2022-07-20 | 17.10 | $15.65 | 515534 |
| 2022-07-19 | 17.67 | $15.57 | 640925 |
| 2022-07-18 | 18.46 | $14.82 | 521200 |
| 2022-07-15 | 18.89 | $14.80 | 611200 |
| 2022-07-14 | 19.18 | $14.55 | 438500 |
| 2022-07-13 | 19.24 | $14.66 | 511400 |
| 2022-07-12 | 19.36 | $14.77 | 565800 |
| 2022-07-11 | 19.69 | $14.62 | 348219 |
| 2022-07-08 | 19.78 | $14.81 | 339820 |
| 2022-07-07 | 19.99 | $15.02 | 566246 |
| 2022-07-06 | 20.23 | $14.69 | 708500 |
| 2022-07-05 | 20.11 | $14.66 | 866700 |
| 2022-07-01 | 19.86 | $14.46 | 476300 |
| 2022-06-30 | 19.39 | $14.22 | 815306 |
| 2022-06-29 | 18.75 | $14.35 | 597900 |
| 2022-06-28 | 18.28 | $14.48 | 869900 |
| 2022-06-27 | 17.95 | $14.75 | 602800 |
| 2022-06-24 | 17.76 | $14.85 | 2.8M |
| 2022-06-23 | 17.45 | $14.28 | 786700 |
| 2022-06-22 | 16.59 | $14.05 | 727724 |
| 2022-06-21 | 15.61 | $14.07 | 814200 |
| 2022-06-17 | 14.71 | $14.28 | 1.6M |
| 2022-06-16 | 13.48 | $13.94 | 1.7M |
| 2022-06-15 | 12.23 | $14.77 | 798231 |
| 2022-06-14 | 11.18 | $14.55 | 1.4M |
| 2022-06-13 | 10.10 | $14.78 | 1.4M |
| 2022-06-10 | 9.01 | $15.85 | 1.0M |
| 2022-06-09 | 8.54 | $16.08 | 794351 |
| 2022-06-08 | 8.20 | $17.02 | 487000 |
| 2022-06-07 | 8.37 | $17.23 | 622700 |
| 2022-06-06 | 8.56 | $16.80 | 485000 |
| 2022-06-03 | 8.64 | $16.89 | 365100 |
| 2022-06-02 | 8.84 | $17.28 | 503431 |
| 2022-06-01 | 9.14 | $17.17 | 844646 |
| 2022-05-31 | 9.46 | $17.51 | 786341 |
| 2022-05-27 | 9.79 | $17.77 | 612054 |
| 2022-05-26 | 10.10 | $17.31 | 738039 |
| 2022-05-25 | 10.58 | $16.76 | 758200 |
| 2022-05-24 | 10.81 | $16.31 | 798200 |
| 2022-05-23 | 10.58 | $16.10 | 732900 |
| 2022-05-20 | 10.54 | $16.11 | 2.0M |
| 2022-05-19 | 10.51 | $16.79 | 2.5M |
| 2022-05-18 | 11.02 | $18.33 | 3.3M |
| 2022-05-17 | 10.30 | $19.31 | 2.1M |
| 2022-05-16 | 9.53 | $17.98 | 1.9M |
| 2022-05-13 | 9.63 | $17.76 | 980238 |
| 2022-05-12 | 9.86 | $17.41 | 1.6M |
| 2022-05-11 | 10.32 | $17.42 | 2.8M |
| 2022-05-10 | 10.57 | $18.08 | 2.0M |
| 2022-05-09 | 10.50 | $17.78 | 3.3M |
| 2022-05-06 | 10.68 | $17.14 | 3.4M |
| 2022-05-05 | 10.94 | $17.30 | 3.3M |
| 2022-05-04 | 11.30 | $17.21 | 1.5M |
| 2022-05-03 | 11.62 | $16.08 | 559424 |
| 2022-05-02 | 10.89 | $15.79 | 750300 |
| 2022-04-29 | 10.13 | $16.13 | 865400 |
| 2022-04-28 | 9.76 | $16.97 | 741729 |
| 2022-04-27 | 9.49 | $16.67 | 912325 |
| 2022-04-26 | 9.51 | $17.28 | 1.2M |
| 2022-04-25 | 10.01 | $17.42 | 961034 |
| 2022-04-22 | 10.53 | $17.19 | 791645 |
| 2022-04-21 | 10.76 | $17.59 | 861135 |
| 2022-04-20 | 10.60 | $17.74 | 790600 |
| 2022-04-19 | 10.21 | $17.70 | 608000 |
| 2022-04-18 | 10.08 | $17.25 | 604525 |
| 2022-04-14 | 10.18 | $17.43 | 916200 |
| 2022-04-13 | 10.01 | $18.26 | 2.0M |
| 2022-04-12 | 9.56 | $17.62 | 1.5M |
| 2022-04-11 | 9.79 | $17.11 | 760300 |
| 2022-04-08 | 10.29 | $17.05 | 1.2M |
| 2022-04-07 | 10.70 | $16.87 | 1.4M |
| 2022-04-06 | 10.87 | $16.79 | 1.3M |
| 2022-04-05 | 10.93 | $16.98 | 966900 |
| 2022-04-04 | 11.34 | $17.31 | 638600 |
| 2022-04-01 | 11.79 | $17.48 | 836330 |
| 2022-03-31 | 12.26 | $17.19 | 425304 |
| 2022-03-30 | 12.53 | $17.48 | 386800 |
| 2022-03-29 | 12.58 | $17.99 | 1.1M |
| 2022-03-28 | 12.71 | $17.10 | 671945 |
| 2022-03-25 | 13.07 | $17.03 | 387621 |
| 2022-03-24 | 13.57 | $16.85 | 440848 |
| 2022-03-23 | 13.96 | $16.71 | 489135 |
| 2022-03-22 | 14.41 | $16.98 | 922700 |
| 2022-03-21 | 15.01 | $16.64 | 503934 |
| 2022-03-18 | 15.39 | $17.00 | 2.1M |
| 2022-03-17 | 15.97 | $16.86 | 492642 |
| 2022-03-16 | 16.25 | $16.86 | 757600 |
| 2022-03-15 | 16.55 | $16.69 | 739044 |
| 2022-03-14 | 16.71 | $16.33 | 945754 |
| 2022-03-11 | 16.88 | $17.12 | 803600 |
| 2022-03-10 | 17.61 | $16.93 | 1.3M |
| 2022-03-09 | 18.03 | $17.07 | 1.1M |
| 2022-03-08 | 18.78 | $16.95 | 2.2M |
| 2022-03-07 | 19.56 | $16.77 | 2.2M |
| 2022-03-04 | 19.77 | $17.00 | 1.4M |
| 2022-03-03 | 19.81 | $17.01 | 424408 |
| 2022-03-02 | 20.01 | $16.88 | 1.3M |
| 2022-03-01 | 20.23 | $16.04 | 1.2M |
| 2022-02-28 | 19.92 | $16.68 | 1.1M |
| 2022-02-25 | 20.08 | $17.09 | 728461 |
| 2022-02-24 | 20.17 | $16.66 | 900519 |
| 2022-02-23 | 19.78 | $16.12 | 948100 |
| 2022-02-22 | 19.62 | $16.62 | 1.2M |
| 2022-02-18 | 19.68 | $16.58 | 2.5M |
| 2022-02-17 | 19.75 | $17.08 | 1.4M |
| 2022-02-16 | 20.38 | $17.29 | 607300 |
| 2022-02-15 | 21.01 | $16.80 | 716129 |
| 2022-02-14 | 21.21 | $16.41 | 854871 |
| 2022-02-11 | 21.42 | $16.90 | 959500 |
| 2022-02-10 | 21.96 | $17.06 | 1.3M |
| 2022-02-09 | 22.52 | $16.73 | 717600 |
| 2022-02-08 | 22.10 | $16.48 | 591319 |
| 2022-02-07 | 21.47 | $16.53 | 801521 |
| 2022-02-04 | 20.80 | $15.86 | 2.3M |
| 2022-02-03 | 19.82 | $16.57 | 469900 |
| 2022-02-02 | 19.16 | $16.63 | 773731 |
| 2022-02-01 | 18.46 | $16.89 | 805743 |
| 2022-01-31 | 17.72 | $17.01 | 1.2M |
| 2022-01-28 | 16.88 | $16.63 | 1.0M |
| 2022-01-27 | 15.65 | $16.40 | 1.6M |
| 2022-01-26 | 14.56 | $17.55 | 643026 |
| 2022-01-25 | 13.97 | $17.78 | 776737 |
| 2022-01-24 | 12.83 | $17.58 | 1.7M |
| 2022-01-21 | 11.49 | $17.98 | 1.3M |
| 2022-01-20 | 10.84 | $18.08 | 614600 |
| 2022-01-19 | 10.35 | $18.30 | 790637 |
| 2022-01-18 | 10.02 | $18.82 | 710405 |
| 2022-01-14 | 10.03 | $19.44 | 680300 |
| 2022-01-13 | 10.31 | $19.65 | 476291 |
| 2022-01-12 | 10.65 | $19.41 | 697600 |
| 2022-01-11 | 11.01 | $19.91 | 576800 |
| 2022-01-10 | 11.49 | $19.72 | 790804 |
| 2022-01-07 | 11.95 | $19.71 | 697611 |
| 2022-01-06 | 12.50 | $19.71 | 555900 |
| 2022-01-05 | 13.01 | $19.56 | 1.3M |
| 2022-01-04 | 13.55 | $19.57 | 728709 |
| 2022-01-03 | 13.93 | $18.97 | 1.0M |
| 2021-12-31 | 14.32 | $19.28 | 690127 |
| 2021-12-30 | 14.97 | $19.35 | 876900 |
| 2021-12-29 | 15.69 | $19.51 | 654129 |
| 2021-12-28 | 16.44 | $19.38 | 677308 |
| 2021-12-27 | 17.30 | $19.34 | 420802 |
| 2021-12-23 | 18.16 | $19.23 | 438003 |
| 2021-12-22 | 19.12 | $19.43 | 669300 |
| 2021-12-21 | 20.05 | $19.10 | 597800 |
| 2021-12-20 | 20.78 | $18.35 | 856900 |
| 2021-12-17 | 20.98 | $18.49 | 3.8M |
| 2021-12-16 | 21.60 | $18.71 | 578000 |
| 2021-12-15 | 22.38 | $19.29 | 1.0M |
| 2021-12-14 | 23.16 | $18.98 | 855400 |
| 2021-12-13 | 24.36 | $19.18 | 1.1M |
| 2021-12-10 | 25.61 | $19.70 | 605343 |
| 2021-12-09 | 26.66 | $20.00 | 511100 |
| 2021-12-08 | 27.27 | $20.95 | 383810 |
| 2021-12-07 | 27.48 | $20.80 | 391400 |
| 2021-12-06 | 27.60 | $20.70 | 913200 |
| 2021-12-03 | 27.81 | $19.84 | 558600 |
| 2021-12-02 | 28.24 | $20.49 | 850511 |
| 2021-12-01 | 28.70 | $19.48 | 1.1M |
| 2021-11-30 | 29.18 | $19.81 | 1.5M |
| 2021-11-29 | 30.07 | $20.26 | 603237 |
| 2021-11-26 | 30.59 | $20.49 | 608100 |
| 2021-11-24 | 31.31 | $21.34 | 345200 |
| 2021-11-23 | 31.18 | $21.45 | 633719 |
| 2021-11-22 | 30.76 | $21.41 | 784546 |
| 2021-11-19 | 30.35 | $20.99 | 912300 |
| 2021-11-18 | 30.08 | $21.51 | 4.0M |
| 2021-11-17 | 29.54 | $20.80 | 722845 |
| 2021-11-16 | 29.37 | $20.84 | 657101 |
| 2021-11-15 | 28.97 | $20.58 | 550995 |
| 2021-11-12 | 28.65 | $20.10 | 603055 |
| 2021-11-11 | 28.47 | $20.26 | 763500 |
| 2021-11-10 | 28.28 | $19.56 | 795400 |
| 2021-11-09 | 28.13 | $20.18 | 583325 |
| 2021-11-08 | 27.56 | $20.52 | 984165 |
| 2021-11-05 | 26.64 | $21.35 | 1.4M |
| 2021-11-04 | 24.85 | $21.27 | 1.4M |
| 2021-11-03 | 23.08 | $21.34 | 2.7M |
| 2021-11-02 | 21.22 | $20.45 | 5.1M |
| 2021-11-01 | 19.67 | $17.73 | 1.3M |
| 2021-10-29 | 19.46 | $16.80 | 1.8M |
| 2021-10-28 | 19.98 | $16.90 | 636037 |
| 2021-10-27 | 20.43 | $16.99 | 656300 |
| 2021-10-26 | 20.58 | $17.19 | 641500 |
| 2021-10-25 | 20.39 | $17.41 | 784849 |
| 2021-10-22 | 20.25 | $17.51 | 509800 |
| 2021-10-21 | 19.78 | $17.54 | 714229 |
| 2021-10-20 | 19.25 | $18.12 | 1.1M |
| 2021-10-19 | 18.68 | $17.37 | 920800 |
| 2021-10-18 | 18.72 | $17.09 | 414744 |
| 2021-10-15 | 19.11 | $16.79 | 531500 |
| 2021-10-14 | 19.46 | $16.83 | 605749 |
| 2021-10-13 | 19.93 | $16.88 | 497709 |
| 2021-10-12 | 20.61 | $16.69 | 778400 |
| 2021-10-11 | 21.51 | $16.35 | 355200 |
| 2021-10-08 | 22.40 | $16.51 | 439408 |
| 2021-10-07 | 23.16 | $16.58 | 900544 |
| 2021-10-06 | 23.90 | $16.45 | 860135 |
| 2021-10-05 | 25.12 | $16.50 | 972265 |
| 2021-10-04 | 26.18 | $16.77 | 600835 |
| 2021-10-01 | 27.05 | $16.82 | 966100 |
| 2021-09-30 | 27.98 | $16.30 | 1.2M |
| 2021-09-29 | 28.95 | $17.18 | 344641 |
| 2021-09-28 | 29.31 | $16.98 | 654100 |
| 2021-09-27 | 29.69 | $17.20 | 660800 |
| 2021-09-24 | 29.78 | $17.05 | 714800 |
| 2021-09-23 | 30.11 | $17.44 | 531300 |
| 2021-09-22 | 30.18 | $17.19 | 586395 |
| 2021-09-21 | 30.46 | $16.84 | 556838 |
| 2021-09-20 | 30.97 | $16.61 | 1.2M |
| 2021-09-17 | 31.51 | $17.50 | 2.3M |
| 2021-09-16 | 31.27 | $17.24 | 485100 |
| 2021-09-15 | 31.19 | $17.37 | 713346 |
| 2021-09-14 | 31.15 | $16.82 | 1.0M |
| 2021-09-13 | 31.22 | $17.21 | 1.0M |
| 2021-09-10 | 31.29 | $16.58 | 485207 |
| 2021-09-09 | 31.52 | $16.95 | 523861 |
| 2021-09-08 | 31.72 | $16.92 | 488792 |
| 2021-09-07 | 31.76 | $17.11 | 612436 |
| 2021-09-03 | 31.61 | $17.42 | 705641 |
| 2021-09-02 | 31.39 | $17.29 | 1.9M |
| 2021-09-01 | 31.15 | $16.82 | 555837 |
| 2021-08-31 | 31.33 | $16.72 | 1.6M |
| 2021-08-30 | 31.55 | $16.58 | 594237 |
| 2021-08-27 | 31.87 | $16.77 | 899121 |
| 2021-08-26 | 32.21 | $16.23 | 691000 |
| 2021-08-25 | 32.73 | $16.67 | 431435 |
| 2021-08-24 | 33.03 | $16.72 | 490000 |
| 2021-08-23 | 33.39 | $16.69 | 722045 |
| 2021-08-20 | 33.77 | $16.71 | 1.0M |
| 2021-08-19 | 34.27 | $16.05 | 1.3M |
| 2021-08-18 | 34.91 | $16.29 | 610700 |
| 2021-08-17 | 35.26 | $16.32 | 798308 |
| 2021-08-16 | 35.62 | $16.99 | 542657 |
| 2021-08-13 | 35.41 | $17.37 | 404200 |
| 2021-08-12 | 34.99 | $17.47 | 430100 |
| 2021-08-11 | 34.48 | $17.79 | 500700 |
| 2021-08-10 | 34.00 | $17.60 | 542800 |
| 2021-08-09 | 33.51 | $17.32 | 539600 |
| 2021-08-06 | 33.06 | $17.31 | 728444 |
| 2021-08-05 | 32.53 | $17.09 | 743338 |
| 2021-08-04 | 32.04 | $16.38 | 1.3M |
| 2021-08-03 | 31.54 | $16.98 | 1.2M |
| 2021-08-02 | 30.91 | $16.91 | 682100 |
| 2021-07-30 | 30.08 | $17.17 | 1.1M |
| 2021-07-29 | 29.06 | $17.72 | 587800 |
| 2021-07-28 | 27.85 | $17.59 | 787000 |
| 2021-07-27 | 26.58 | $17.98 | 1.1M |
| 2021-07-26 | 25.03 | $17.89 | 1.3M |
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