Is Smith & Nephew plc (SNN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Smith & Nephew plc (SNN) research center and poll results.
NYSE : SNN
Smith & Nephew plc — Technical Indicators
$30.11 USD
$0.42 (1.41%)
- Volume
- 1.44M
- Average Volume
- 1.79M
- Market Capitalization
- $12.64B
- P/E Ratio
- 19.76
- Dividend Yield
- 2.61%
- Price Target
- $30.93
- Year High
- $38.79
- Year Low
- $28.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.52
- Current Ratio
- $2.14
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
30.87
2026-08-07
Close Price
$30.11
Vol: 1.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.66
Average
29.78
Maximum
40.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 30.87 | $30.11 | 1.5M |
| 2026-08-06 | 30.90 | $29.69 | 1.2M |
| 2026-08-05 | 30.93 | $30.13 | 1.6M |
| 2026-08-04 | 30.93 | $30.44 | 2.9M |
| 2026-08-03 | 30.93 | $32.15 | 1.7M |
| 2026-07-31 | 30.85 | $31.56 | 1.8M |
| 2026-07-30 | 30.78 | $32.33 | 1.6M |
| 2026-07-29 | 30.60 | $32.66 | 3.3M |
| 2026-07-28 | 30.41 | $32.56 | 3.4M |
| 2026-07-27 | 30.30 | $31.12 | 1.7M |
| 2026-07-24 | 30.24 | $30.57 | 1.2M |
| 2026-07-23 | 30.22 | $29.77 | 1.2M |
| 2026-07-22 | 30.25 | $29.94 | 1.1M |
| 2026-07-21 | 30.23 | $30.21 | 1.1M |
| 2026-07-20 | 30.19 | $30.43 | 2.3M |
| 2026-07-17 | 30.17 | $30.59 | 2.0M |
| 2026-07-16 | 30.15 | $31.41 | 2.6M |
| 2026-07-15 | 30.10 | $30.80 | 2.7M |
| 2026-07-14 | 30.08 | $29.83 | 2.0M |
| 2026-07-13 | 30.12 | $31.08 | 1.7M |
| 2026-07-10 | 30.10 | $30.70 | 1.8M |
| 2026-07-09 | 30.11 | $30.40 | 1.4M |
| 2026-07-08 | 30.16 | $29.95 | 983300 |
| 2026-07-07 | 30.18 | $30.48 | 899300 |
| 2026-07-06 | 30.18 | $30.55 | 1.3M |
| 2026-07-02 | 30.20 | $30.25 | 1.7M |
| 2026-07-01 | 30.18 | $28.73 | 2.1M |
| 2026-06-30 | 30.21 | $28.81 | 3.8M |
| 2026-06-29 | 30.25 | $30.28 | 1.0M |
| 2026-06-26 | 30.22 | $30.04 | 1.7M |
| 2026-06-25 | 30.20 | $30.22 | 1.3M |
| 2026-06-24 | 30.20 | $30.26 | 1.5M |
| 2026-06-23 | 30.21 | $29.61 | 986500 |
| 2026-06-22 | 30.26 | $29.39 | 1.2M |
| 2026-06-18 | 30.33 | $30.08 | 1.0M |
| 2026-06-17 | 30.37 | $30.07 | 1.7M |
| 2026-06-16 | 30.41 | $30.50 | 849300 |
| 2026-06-15 | 30.40 | $30.46 | 682403 |
| 2026-06-12 | 30.36 | $30.57 | 698105 |
| 2026-06-11 | 30.31 | $30.67 | 1.2M |
| 2026-06-10 | 30.27 | $30.90 | 720300 |
| 2026-06-09 | 30.23 | $31.32 | 1.4M |
| 2026-06-08 | 30.12 | $30.34 | 1.0M |
| 2026-06-05 | 30.10 | $30.61 | 1.8M |
| 2026-06-04 | 30.07 | $30.85 | 2.4M |
| 2026-06-03 | 30.04 | $29.93 | 1.4M |
| 2026-06-02 | 30.11 | $29.36 | 1.3M |
| 2026-06-01 | 30.19 | $29.48 | 595220 |
| 2026-05-29 | 30.27 | $29.69 | 814932 |
| 2026-05-28 | 30.33 | $29.77 | 975341 |
| 2026-05-27 | 30.36 | $30.21 | 1.2M |
| 2026-05-26 | 30.41 | $30.43 | 1.5M |
| 2026-05-22 | 30.49 | $30.53 | 1.0M |
| 2026-05-21 | 30.54 | $30.76 | 721806 |
| 2026-05-20 | 30.60 | $31.01 | 1.2M |
| 2026-05-19 | 30.69 | $30.84 | 1.4M |
| 2026-05-18 | 30.79 | $30.30 | 1.0M |
| 2026-05-15 | 30.98 | $29.54 | 796415 |
| 2026-05-14 | 31.22 | $29.72 | 990415 |
| 2026-05-13 | 31.43 | $29.82 | 1.5M |
| 2026-05-12 | 31.65 | $30.06 | 915735 |
| 2026-05-11 | 31.86 | $29.10 | 1.4M |
| 2026-05-08 | 32.11 | $29.95 | 1.1M |
| 2026-05-07 | 32.28 | $30.05 | 1.2M |
| 2026-05-06 | 32.44 | $30.26 | 3.6M |
| 2026-05-05 | 32.58 | $31.31 | 2.0M |
| 2026-05-04 | 32.60 | $30.90 | 1.5M |
| 2026-05-01 | 32.68 | $31.16 | 1.4M |
| 2026-04-30 | 32.73 | $30.93 | 1.0M |
| 2026-04-29 | 32.79 | $30.38 | 1.3M |
| 2026-04-28 | 32.86 | $31.08 | 1.3M |
| 2026-04-27 | 32.89 | $32.09 | 1.3M |
| 2026-04-24 | 32.86 | $31.57 | 1.3M |
| 2026-04-23 | 32.90 | $31.92 | 1.6M |
| 2026-04-22 | 32.93 | $32.74 | 1.3M |
| 2026-04-21 | 32.90 | $32.84 | 1.6M |
| 2026-04-20 | 32.85 | $34.21 | 958000 |
| 2026-04-17 | 32.74 | $34.36 | 1.1M |
| 2026-04-16 | 32.64 | $33.83 | 664015 |
| 2026-04-15 | 32.59 | $34.22 | 844328 |
| 2026-04-14 | 32.55 | $34.35 | 610316 |
| 2026-04-13 | 32.49 | $34.00 | 728900 |
| 2026-04-10 | 32.43 | $33.48 | 650112 |
| 2026-04-09 | 32.41 | $33.13 | 848805 |
| 2026-04-08 | 32.42 | $33.03 | 804305 |
| 2026-04-07 | 32.43 | $31.73 | 2.0M |
| 2026-04-06 | 32.54 | $32.63 | 999414 |
| 2026-04-02 | 32.63 | $32.14 | 854600 |
| 2026-04-01 | 32.76 | $32.09 | 593733 |
| 2026-03-31 | 32.98 | $31.78 | 519400 |
| 2026-03-30 | 33.23 | $31.59 | 531100 |
| 2026-03-27 | 33.43 | $31.64 | 964017 |
| 2026-03-26 | 33.70 | $32.27 | 835216 |
| 2026-03-25 | 33.92 | $32.45 | 426100 |
| 2026-03-24 | 34.11 | $32.16 | 632200 |
| 2026-03-23 | 34.30 | $31.94 | 571500 |
| 2026-03-20 | 34.51 | $31.94 | 725915 |
| 2026-03-19 | 34.72 | $32.34 | 710742 |
| 2026-03-18 | 34.89 | $32.93 | 671604 |
| 2026-03-17 | 35.05 | $33.37 | 313436 |
| 2026-03-16 | 35.17 | $33.09 | 401731 |
| 2026-03-13 | 35.33 | $32.96 | 554600 |
| 2026-03-12 | 35.46 | $33.04 | 692405 |
| 2026-03-11 | 35.57 | $33.36 | 1.2M |
| 2026-03-10 | 35.67 | $33.07 | 1.4M |
| 2026-03-09 | 35.77 | $34.08 | 798800 |
| 2026-03-06 | 35.80 | $34.31 | 760422 |
| 2026-03-05 | 35.84 | $34.85 | 1.8M |
| 2026-03-04 | 35.85 | $36.36 | 1.4M |
| 2026-03-03 | 35.75 | $36.75 | 1.2M |
| 2026-03-02 | 35.62 | $35.76 | 1.7M |
| 2026-02-27 | 35.54 | $36.90 | 1.3M |
| 2026-02-26 | 35.38 | $36.68 | 639406 |
| 2026-02-25 | 35.24 | $36.29 | 776224 |
| 2026-02-24 | 35.13 | $35.97 | 459611 |
| 2026-02-23 | 35.02 | $36.19 | 352300 |
| 2026-02-20 | 34.87 | $36.13 | 536149 |
| 2026-02-19 | 34.72 | $35.67 | 826400 |
| 2026-02-18 | 34.58 | $36.26 | 970600 |
| 2026-02-17 | 34.37 | $35.72 | 471528 |
| 2026-02-13 | 34.22 | $36.18 | 884900 |
| 2026-02-12 | 34.06 | $35.53 | 736700 |
| 2026-02-11 | 33.92 | $35.30 | 682100 |
| 2026-02-10 | 33.75 | $35.38 | 1.2M |
| 2026-02-09 | 33.67 | $35.06 | 801400 |
| 2026-02-06 | 33.60 | $34.69 | 734836 |
| 2026-02-05 | 33.57 | $35.17 | 1.7M |
| 2026-02-04 | 33.50 | $35.09 | 1.0M |
| 2026-02-03 | 33.44 | $34.18 | 656317 |
| 2026-02-02 | 33.39 | $34.26 | 638000 |
| 2026-01-30 | 33.32 | $34.14 | 873300 |
| 2026-01-29 | 33.26 | $33.66 | 839749 |
| 2026-01-28 | 33.23 | $33.86 | 587671 |
| 2026-01-27 | 33.19 | $34.08 | 1.0M |
| 2026-01-26 | 33.14 | $33.77 | 539709 |
| 2026-01-23 | 33.09 | $33.31 | 630000 |
| 2026-01-22 | 33.07 | $33.08 | 1.3M |
| 2026-01-21 | 33.07 | $32.78 | 1.5M |
| 2026-01-20 | 33.07 | $32.17 | 1.0M |
| 2026-01-16 | 33.10 | $32.70 | 1.3M |
| 2026-01-15 | 33.09 | $32.89 | 1.2M |
| 2026-01-14 | 33.06 | $32.92 | 1.9M |
| 2026-01-13 | 33.03 | $31.90 | 1.6M |
| 2026-01-12 | 33.06 | $33.68 | 887423 |
| 2026-01-09 | 33.02 | $33.57 | 712200 |
| 2026-01-08 | 33.01 | $34.16 | 428337 |
| 2026-01-07 | 32.96 | $33.70 | 699315 |
| 2026-01-06 | 32.94 | $33.90 | 744207 |
| 2026-01-05 | 32.92 | $33.34 | 893332 |
| 2026-01-02 | 32.89 | $32.88 | 1.4M |
| 2025-12-31 | 32.90 | $32.81 | 400520 |
| 2025-12-30 | 32.88 | $33.08 | 331610 |
| 2025-12-29 | 32.86 | $33.14 | 552965 |
| 2025-12-26 | 32.87 | $33.04 | 545144 |
| 2025-12-24 | 32.89 | $32.84 | 365300 |
| 2025-12-23 | 32.92 | $32.79 | 679533 |
| 2025-12-22 | 32.92 | $33.12 | 628600 |
| 2025-12-19 | 32.91 | $32.82 | 517000 |
| 2025-12-18 | 32.87 | $32.70 | 231332 |
| 2025-12-17 | 32.85 | $32.54 | 269400 |
| 2025-12-16 | 32.85 | $32.31 | 434700 |
| 2025-12-15 | 32.86 | $32.23 | 1.1M |
| 2025-12-12 | 32.89 | $32.63 | 804033 |
| 2025-12-11 | 32.90 | $32.79 | 896800 |
| 2025-12-10 | 32.94 | $33.44 | 388700 |
| 2025-12-09 | 32.93 | $33.00 | 512632 |
| 2025-12-08 | 32.95 | $33.49 | 774700 |
| 2025-12-05 | 32.93 | $33.48 | 655300 |
| 2025-12-04 | 32.88 | $32.73 | 293137 |
| 2025-12-03 | 33.08 | $32.96 | 345300 |
| 2025-12-02 | 33.29 | $32.44 | 368600 |
| 2025-12-01 | 33.50 | $32.72 | 486100 |
| 2025-11-28 | 33.71 | $33.28 | 167416 |
| 2025-11-26 | 33.83 | $33.41 | 324722 |
| 2025-11-25 | 33.95 | $33.42 | 474820 |
| 2025-11-24 | 34.11 | $32.88 | 474021 |
| 2025-11-21 | 34.30 | $32.99 | 433532 |
| 2025-11-20 | 34.48 | $31.99 | 392900 |
| 2025-11-19 | 34.70 | $32.28 | 447000 |
| 2025-11-18 | 34.95 | $32.54 | 531000 |
| 2025-11-17 | 35.15 | $32.57 | 599644 |
| 2025-11-14 | 35.33 | $32.69 | 586300 |
| 2025-11-13 | 35.52 | $32.97 | 482100 |
| 2025-11-12 | 35.66 | $33.47 | 444637 |
| 2025-11-11 | 35.75 | $33.28 | 390346 |
| 2025-11-10 | 35.85 | $33.35 | 637800 |
| 2025-11-07 | 35.95 | $33.23 | 1.0M |
| 2025-11-06 | 36.04 | $32.45 | 1.7M |
| 2025-11-05 | 36.20 | $36.76 | 971600 |
| 2025-11-04 | 36.16 | $37.02 | 707100 |
| 2025-11-03 | 36.10 | $36.77 | 511200 |
| 2025-10-31 | 36.05 | $36.82 | 496008 |
| 2025-10-30 | 36.03 | $35.77 | 266717 |
| 2025-10-29 | 36.06 | $35.78 | 329200 |
| 2025-10-28 | 36.11 | $36.54 | 344549 |
| 2025-10-27 | 36.10 | $36.68 | 424225 |
| 2025-10-24 | 36.04 | $36.59 | 703800 |
| 2025-10-23 | 35.98 | $36.49 | 1.1M |
| 2025-10-22 | 35.92 | $37.17 | 479709 |
| 2025-10-21 | 35.86 | $36.53 | 312900 |
| 2025-10-20 | 35.84 | $36.33 | 445114 |
| 2025-10-17 | 35.85 | $36.34 | 605300 |
| 2025-10-16 | 35.87 | $35.81 | 334731 |
| 2025-10-15 | 35.93 | $35.37 | 762000 |
| 2025-10-14 | 36.03 | $35.26 | 1.5M |
| 2025-10-13 | 36.14 | $35.21 | 712549 |
| 2025-10-10 | 36.24 | $35.11 | 868000 |
| 2025-10-09 | 36.38 | $35.72 | 797200 |
| 2025-10-08 | 36.52 | $35.93 | 427108 |
| 2025-10-07 | 36.62 | $35.73 | 386300 |
| 2025-10-06 | 36.77 | $35.91 | 502448 |
| 2025-10-03 | 36.89 | $36.32 | 459400 |
| 2025-10-02 | 36.98 | $36.45 | 538844 |
| 2025-10-01 | 37.04 | $36.80 | 1.0M |
| 2025-09-30 | 37.07 | $36.29 | 389000 |
| 2025-09-29 | 37.10 | $35.50 | 595200 |
| 2025-09-26 | 37.20 | $35.42 | 497147 |
| 2025-09-25 | 37.29 | $35.28 | 693644 |
| 2025-09-24 | 37.39 | $35.84 | 987200 |
| 2025-09-23 | 37.46 | $36.10 | 958301 |
| 2025-09-22 | 37.51 | $36.52 | 644934 |
| 2025-09-19 | 37.56 | $36.85 | 447000 |
| 2025-09-18 | 37.57 | $37.03 | 419100 |
| 2025-09-17 | 37.58 | $37.31 | 575800 |
| 2025-09-16 | 37.56 | $37.39 | 896338 |
| 2025-09-15 | 37.51 | $37.38 | 1.2M |
| 2025-09-12 | 37.45 | $37.78 | 1.0M |
| 2025-09-11 | 37.39 | $38.53 | 634800 |
| 2025-09-10 | 37.30 | $37.96 | 477200 |
| 2025-09-09 | 37.22 | $38.70 | 994200 |
| 2025-09-08 | 37.08 | $38.40 | 689442 |
| 2025-09-05 | 36.97 | $38.09 | 1.2M |
| 2025-09-04 | 36.87 | $37.64 | 541500 |
| 2025-09-03 | 36.76 | $37.35 | 538343 |
| 2025-09-02 | 36.67 | $36.90 | 627500 |
| 2025-08-29 | 36.36 | $37.45 | 484400 |
| 2025-08-28 | 36.03 | $37.23 | 318700 |
| 2025-08-27 | 35.70 | $37.25 | 359344 |
| 2025-08-26 | 35.38 | $37.30 | 429809 |
| 2025-08-25 | 35.09 | $37.15 | 398028 |
| 2025-08-22 | 34.80 | $37.49 | 603940 |
| 2025-08-21 | 34.51 | $36.97 | 643202 |
| 2025-08-20 | 34.23 | $37.41 | 542121 |
| 2025-08-19 | 33.95 | $36.88 | 902100 |
| 2025-08-18 | 33.65 | $36.29 | 671100 |
| 2025-08-15 | 33.35 | $36.20 | 1.1M |
| 2025-08-14 | 33.05 | $36.62 | 461775 |
| 2025-08-13 | 32.72 | $36.78 | 438300 |
| 2025-08-12 | 32.36 | $36.23 | 886500 |
| 2025-08-11 | 32.01 | $35.96 | 480600 |
| 2025-08-08 | 31.71 | $36.14 | 1.3M |
| 2025-08-07 | 31.42 | $36.08 | 1.4M |
| 2025-08-06 | 31.17 | $35.50 | 1.3M |
| 2025-08-05 | 30.93 | $35.48 | 3.9M |
| 2025-08-04 | 30.64 | $30.79 | 1.6M |
| 2025-08-01 | 30.60 | $30.83 | 951119 |
| 2025-07-31 | 30.57 | $30.56 | 934709 |
| 2025-07-30 | 30.55 | $30.93 | 546924 |
| 2025-07-29 | 30.54 | $31.60 | 446111 |
| 2025-07-28 | 30.49 | $31.18 | 531041 |
| 2025-07-25 | 30.44 | $31.67 | 514702 |
| 2025-07-24 | 30.37 | $31.48 | 716400 |
| 2025-07-23 | 30.29 | $31.84 | 760900 |
| 2025-07-22 | 30.19 | $30.93 | 949146 |
| 2025-07-21 | 30.10 | $30.28 | 718639 |
| 2025-07-18 | 30.03 | $30.17 | 724600 |
| 2025-07-17 | 29.95 | $29.88 | 846200 |
| 2025-07-16 | 29.89 | $29.57 | 912100 |
| 2025-07-15 | 29.87 | $29.33 | 1.7M |
| 2025-07-14 | 29.88 | $30.04 | 634400 |
| 2025-07-11 | 29.88 | $30.28 | 1.3M |
| 2025-07-10 | 29.87 | $31.07 | 2.9M |
| 2025-07-09 | 29.82 | $30.69 | 4.0M |
| 2025-07-08 | 29.78 | $29.77 | 1.2M |
| 2025-07-07 | 29.81 | $29.94 | 987102 |
| 2025-07-03 | 29.83 | $30.28 | 274900 |
| 2025-07-02 | 29.77 | $30.16 | 543734 |
| 2025-07-01 | 29.72 | $30.60 | 790000 |
| 2025-06-30 | 29.65 | $30.63 | 626237 |
| 2025-06-27 | 29.57 | $30.22 | 882900 |
| 2025-06-26 | 29.50 | $30.21 | 853900 |
| 2025-06-25 | 29.42 | $29.90 | 855900 |
| 2025-06-24 | 29.37 | $29.85 | 1.9M |
| 2025-06-23 | 29.31 | $29.17 | 900900 |
| 2025-06-20 | 29.27 | $28.83 | 1.5M |
| 2025-06-18 | 29.26 | $28.58 | 890947 |
| 2025-06-17 | 29.30 | $28.63 | 1.3M |
| 2025-06-16 | 29.33 | $29.31 | 816430 |
| 2025-06-13 | 29.31 | $29.39 | 838200 |
| 2025-06-12 | 29.27 | $30.11 | 1.2M |
| 2025-06-11 | 29.17 | $30.13 | 720117 |
| 2025-06-10 | 29.07 | $30.06 | 607210 |
| 2025-06-09 | 28.99 | $29.88 | 615100 |
| 2025-06-06 | 28.92 | $30.26 | 1.3M |
| 2025-06-05 | 28.82 | $30.30 | 897247 |
| 2025-06-04 | 28.72 | $29.27 | 492426 |
| 2025-06-03 | 28.68 | $29.12 | 535135 |
| 2025-06-02 | 28.64 | $29.15 | 809400 |
| 2025-05-30 | 28.62 | $28.96 | 459042 |
| 2025-05-29 | 28.58 | $28.82 | 411219 |
| 2025-05-28 | 28.54 | $28.61 | 438223 |
| 2025-05-27 | 28.45 | $28.92 | 541200 |
| 2025-05-23 | 28.35 | $28.63 | 948600 |
| 2025-05-22 | 28.25 | $28.40 | 659600 |
| 2025-05-21 | 28.18 | $28.72 | 467312 |
| 2025-05-20 | 28.07 | $29.41 | 587843 |
| 2025-05-19 | 27.91 | $29.10 | 433300 |
| 2025-05-16 | 27.74 | $28.88 | 398000 |
| 2025-05-15 | 27.59 | $28.75 | 685000 |
| 2025-05-14 | 27.44 | $27.97 | 394145 |
| 2025-05-13 | 27.34 | $28.27 | 488638 |
| 2025-05-12 | 27.23 | $28.44 | 561711 |
| 2025-05-09 | 27.10 | $28.34 | 673100 |
| 2025-05-08 | 26.93 | $28.33 | 444112 |
| 2025-05-07 | 26.81 | $28.33 | 585914 |
| 2025-05-06 | 26.64 | $28.44 | 799440 |
| 2025-05-05 | 26.50 | $28.37 | 811339 |
| 2025-05-02 | 26.40 | $28.62 | 899600 |
| 2025-05-01 | 26.37 | $28.22 | 1.5M |
| 2025-04-30 | 26.36 | $28.02 | 1.5M |
| 2025-04-29 | 26.37 | $26.92 | 793300 |
| 2025-04-28 | 26.44 | $26.80 | 638900 |
| 2025-04-25 | 26.50 | $26.64 | 928900 |
| 2025-04-24 | 26.59 | $27.00 | 827100 |
| 2025-04-23 | 26.66 | $26.52 | 707000 |
| 2025-04-22 | 26.76 | $26.16 | 639200 |
| 2025-04-21 | 26.85 | $25.70 | 382341 |
| 2025-04-17 | 26.97 | $25.93 | 691100 |
| 2025-04-16 | 27.10 | $25.69 | 746039 |
| 2025-04-15 | 27.24 | $26.03 | 1.3M |
| 2025-04-14 | 27.37 | $26.05 | 1.2M |
| 2025-04-11 | 27.52 | $25.85 | 2.3M |
| 2025-04-10 | 27.66 | $25.05 | 1.4M |
| 2025-04-09 | 27.82 | $25.85 | 1.6M |
| 2025-04-08 | 27.96 | $24.97 | 1.6M |
| 2025-04-07 | 28.21 | $25.65 | 2.4M |
| 2025-04-04 | 28.41 | $26.31 | 1.3M |
| 2025-04-03 | 28.59 | $27.94 | 1.6M |
| 2025-04-02 | 28.67 | $28.13 | 403300 |
| 2025-04-01 | 28.78 | $28.19 | 595017 |
| 2025-03-31 | 28.87 | $28.37 | 694920 |
| 2025-03-28 | 28.93 | $28.05 | 775100 |
| 2025-03-27 | 28.98 | $28.41 | 633600 |
| 2025-03-26 | 29.01 | $28.41 | 890426 |
| 2025-03-25 | 29.03 | $28.43 | 1.2M |
| 2025-03-24 | 29.02 | $28.03 | 1.7M |
| 2025-03-21 | 28.93 | $28.13 | 443228 |
| 2025-03-20 | 28.83 | $28.46 | 469246 |
| 2025-03-19 | 28.69 | $28.39 | 711800 |
| 2025-03-18 | 28.55 | $28.77 | 538793 |
| 2025-03-17 | 28.41 | $29.03 | 790100 |
| 2025-03-14 | 28.25 | $28.57 | 774619 |
| 2025-03-13 | 28.10 | $28.21 | 828500 |
| 2025-03-12 | 27.96 | $28.84 | 825500 |
| 2025-03-11 | 27.78 | $29.84 | 807100 |
| 2025-03-10 | 27.52 | $29.74 | 562300 |
| 2025-03-07 | 27.27 | $29.86 | 627400 |
| 2025-03-06 | 27.04 | $29.52 | 550900 |
| 2025-03-05 | 26.87 | $30.34 | 386027 |
| 2025-03-04 | 26.64 | $30.00 | 1.2M |
| 2025-03-03 | 26.41 | $29.65 | 649556 |
| 2025-02-28 | 26.19 | $28.96 | 792000 |
| 2025-02-27 | 26.03 | $28.98 | 928018 |
| 2025-02-26 | 25.84 | $28.92 | 1.4M |
| 2025-02-25 | 25.67 | $28.11 | 1.5M |
| 2025-02-24 | 25.54 | $26.28 | 793300 |
| 2025-02-21 | 25.48 | $26.13 | 509400 |
| 2025-02-20 | 25.43 | $25.72 | 481500 |
| 2025-02-19 | 25.40 | $25.62 | 515913 |
| 2025-02-18 | 25.41 | $25.95 | 790513 |
| 2025-02-14 | 25.37 | $25.70 | 627300 |
| 2025-02-13 | 25.34 | $25.71 | 635608 |
| 2025-02-12 | 25.30 | $25.37 | 626828 |
| 2025-02-11 | 25.23 | $25.16 | 1.1M |
| 2025-02-10 | 25.17 | $24.72 | 858635 |
| 2025-02-07 | 25.13 | $24.67 | 752207 |
| 2025-02-06 | 25.11 | $25.25 | 525700 |
| 2025-02-05 | 25.08 | $26.12 | 483900 |
| 2025-02-04 | 25.01 | $25.74 | 474500 |
| 2025-02-03 | 24.94 | $25.37 | 326300 |
| 2025-01-31 | 24.89 | $25.38 | 389828 |
| 2025-01-30 | 24.85 | $25.66 | 511319 |
| 2025-01-29 | 24.80 | $25.31 | 395400 |
| 2025-01-28 | 24.77 | $25.52 | 316400 |
| 2025-01-27 | 24.72 | $25.50 | 617607 |
| 2025-01-24 | 24.67 | $25.08 | 452954 |
| 2025-01-23 | 24.64 | $24.99 | 607800 |
| 2025-01-22 | 24.62 | $25.23 | 629000 |
| 2025-01-21 | 24.60 | $25.72 | 900643 |
| 2025-01-17 | 24.56 | $25.29 | 2.1M |
| 2025-01-16 | 24.57 | $25.05 | 703200 |
| 2025-01-15 | 24.58 | $24.86 | 815900 |
| 2025-01-14 | 24.61 | $23.89 | 772700 |
| 2025-01-13 | 24.70 | $24.02 | 638177 |
| 2025-01-10 | 24.78 | $23.95 | 714400 |
| 2025-01-08 | 24.87 | $24.32 | 537400 |
| 2025-01-07 | 24.94 | $24.61 | 2.2M |
| 2025-01-06 | 24.98 | $24.64 | 1.7M |
| 2025-01-03 | 25.01 | $24.42 | 1.5M |
| 2025-01-02 | 25.06 | $24.40 | 737526 |
| 2024-12-31 | 25.12 | $24.58 | 507600 |
| 2024-12-30 | 25.18 | $24.58 | 670800 |
| 2024-12-27 | 25.24 | $24.79 | 1.4M |
| 2024-12-26 | 25.28 | $24.46 | 672900 |
| 2024-12-24 | 25.33 | $24.44 | 317900 |
| 2024-12-23 | 25.36 | $24.54 | 1.3M |
| 2024-12-20 | 25.40 | $24.66 | 3.0M |
| 2024-12-19 | 25.42 | $24.79 | 652935 |
| 2024-12-18 | 25.44 | $24.89 | 505809 |
| 2024-12-17 | 25.47 | $25.44 | 506600 |
| 2024-12-16 | 25.48 | $25.32 | 463934 |
| 2024-12-13 | 25.45 | $25.53 | 487238 |
| 2024-12-12 | 25.41 | $25.53 | 710300 |
| 2024-12-11 | 25.36 | $25.76 | 830800 |
| 2024-12-10 | 25.31 | $25.68 | 672500 |
| 2024-12-09 | 25.26 | $25.80 | 1.0M |
| 2024-12-06 | 25.18 | $25.36 | 388209 |
| 2024-12-05 | 25.15 | $25.28 | 483427 |
| 2024-12-04 | 25.11 | $25.30 | 592600 |
| 2024-12-03 | 25.12 | $25.67 | 597100 |
| 2024-12-02 | 25.10 | $25.73 | 461800 |
| 2024-11-29 | 25.08 | $25.78 | 250520 |
| 2024-11-27 | 25.04 | $25.71 | 652838 |
| 2024-11-26 | 25.20 | $25.30 | 522000 |
| 2024-11-25 | 25.38 | $25.15 | 1.2M |
| 2024-11-22 | 25.56 | $25.31 | 769118 |
| 2024-11-21 | 25.72 | $25.04 | 664900 |
| 2024-11-20 | 25.94 | $25.21 | 645000 |
| 2024-11-19 | 26.14 | $25.51 | 1.2M |
| 2024-11-18 | 26.34 | $25.54 | 2.1M |
| 2024-11-15 | 26.53 | $24.89 | 1.0M |
| 2024-11-14 | 26.76 | $24.64 | 952500 |
| 2024-11-13 | 27.00 | $24.62 | 1.0M |
| 2024-11-12 | 27.21 | $24.58 | 1.4M |
| 2024-11-11 | 27.41 | $24.74 | 1.3M |
| 2024-11-08 | 27.60 | $24.29 | 1.2M |
| 2024-11-07 | 27.81 | $24.70 | 888435 |
| 2024-11-06 | 28.00 | $24.48 | 1.1M |
| 2024-11-05 | 28.22 | $25.56 | 463400 |
| 2024-11-04 | 28.36 | $25.28 | 692500 |
| 2024-11-01 | 28.54 | $25.24 | 1.1M |
| 2024-10-31 | 28.78 | $25.09 | 2.5M |
| 2024-10-30 | 29.03 | $28.85 | 1.7M |
| 2024-10-29 | 29.10 | $28.87 | 824017 |
| 2024-10-28 | 29.20 | $28.85 | 341316 |
| 2024-10-25 | 29.31 | $28.37 | 1.1M |
| 2024-10-24 | 29.45 | $29.50 | 839200 |
| 2024-10-23 | 29.52 | $29.23 | 313400 |
| 2024-10-22 | 29.58 | $29.44 | 230911 |
| 2024-10-21 | 29.64 | $29.37 | 309369 |
| 2024-10-18 | 29.70 | $29.56 | 403100 |
| 2024-10-17 | 29.75 | $29.35 | 748810 |
| 2024-10-16 | 29.83 | $28.86 | 678400 |
| 2024-10-15 | 29.92 | $28.47 | 983300 |
| 2024-10-14 | 30.05 | $28.62 | 603300 |
| 2024-10-11 | 30.19 | $28.41 | 550700 |
| 2024-10-10 | 30.35 | $28.54 | 649700 |
| 2024-10-09 | 30.49 | $28.88 | 896900 |
| 2024-10-08 | 30.62 | $28.47 | 965000 |
| 2024-10-07 | 30.78 | $28.80 | 917800 |
| 2024-10-04 | 30.92 | $29.99 | 382600 |
| 2024-10-03 | 30.99 | $30.12 | 525000 |
| 2024-10-02 | 31.05 | $30.33 | 559000 |
| 2024-10-01 | 31.07 | $30.84 | 552140 |
| 2024-09-30 | 31.06 | $31.14 | 447433 |
| 2024-09-27 | 31.05 | $31.12 | 981500 |
| 2024-09-26 | 31.04 | $30.80 | 1.5M |
| 2024-09-25 | 31.05 | $30.51 | 730907 |
| 2024-09-24 | 31.08 | $30.55 | 462566 |
| 2024-09-23 | 31.09 | $30.66 | 796602 |
| 2024-09-20 | 31.10 | $30.57 | 561533 |
| 2024-09-19 | 31.11 | $30.95 | 1.3M |
| 2024-09-18 | 31.10 | $30.71 | 879900 |
| 2024-09-17 | 31.09 | $30.96 | 1.1M |
| 2024-09-16 | 31.06 | $31.51 | 288537 |
| 2024-09-13 | 30.99 | $31.50 | 403640 |
| 2024-09-12 | 30.92 | $31.35 | 293522 |
| 2024-09-11 | 30.85 | $31.54 | 241300 |
| 2024-09-10 | 30.75 | $31.64 | 224517 |
| 2024-09-09 | 30.64 | $31.57 | 328800 |
| 2024-09-06 | 30.56 | $31.48 | 510800 |
| 2024-09-05 | 30.49 | $31.23 | 1.1M |
| 2024-09-04 | 30.42 | $30.76 | 1.1M |
| 2024-09-03 | 30.36 | $30.67 | 538349 |
| 2024-08-30 | 30.30 | $30.85 | 891418 |
| 2024-08-29 | 30.28 | $30.95 | 529300 |
| 2024-08-28 | 30.27 | $31.03 | 478646 |
| 2024-08-27 | 30.16 | $31.16 | 437044 |
| 2024-08-26 | 30.04 | $30.76 | 376100 |
| 2024-08-23 | 29.94 | $30.88 | 348040 |
| 2024-08-22 | 29.84 | $30.63 | 771800 |
| 2024-08-21 | 29.76 | $30.72 | 428337 |
| 2024-08-20 | 29.66 | $30.56 | 421812 |
| 2024-08-19 | 29.56 | $30.36 | 467700 |
| 2024-08-16 | 29.46 | $30.23 | 277337 |
| 2024-08-15 | 29.36 | $30.09 | 418000 |
| 2024-08-14 | 29.26 | $29.85 | 362300 |
| 2024-08-13 | 29.18 | $29.61 | 382000 |
| 2024-08-12 | 29.09 | $29.43 | 551100 |
| 2024-08-09 | 29.00 | $29.87 | 551138 |
| 2024-08-08 | 28.93 | $30.16 | 509200 |
| 2024-08-07 | 28.84 | $29.73 | 796000 |
| 2024-08-06 | 28.76 | $29.74 | 980336 |
| 2024-08-05 | 28.65 | $29.44 | 822700 |
| 2024-08-02 | 28.54 | $30.46 | 1.1M |
| 2024-08-01 | 28.35 | $30.76 | 1.1M |
| 2024-07-31 | 28.07 | $28.78 | 745332 |
| 2024-07-30 | 27.87 | $28.76 | 601442 |
| 2024-07-29 | 27.65 | $28.77 | 746800 |
| 2024-07-26 | 27.45 | $28.93 | 633521 |
| 2024-07-25 | 27.25 | $28.94 | 738223 |
| 2024-07-24 | 27.04 | $28.69 | 499000 |
| 2024-07-23 | 26.85 | $28.52 | 555226 |
| 2024-07-22 | 26.68 | $28.35 | 366100 |
| 2024-07-19 | 26.53 | $28.29 | 501631 |
| 2024-07-18 | 26.37 | $28.19 | 1.6M |
| 2024-07-17 | 26.22 | $28.23 | 1.3M |
| 2024-07-16 | 26.06 | $27.73 | 884400 |
| 2024-07-15 | 25.94 | $27.71 | 824500 |
| 2024-07-12 | 25.84 | $28.40 | 1.2M |
| 2024-07-11 | 25.72 | $28.30 | 1.4M |
| 2024-07-10 | 25.59 | $28.22 | 1.4M |
| 2024-07-09 | 25.49 | $27.51 | 1.9M |
| 2024-07-08 | 25.43 | $27.16 | 1.5M |
| 2024-07-05 | 25.39 | $26.81 | 2.7M |
| 2024-07-03 | 25.37 | $25.13 | 494900 |
| 2024-07-02 | 25.39 | $24.68 | 485900 |
| 2024-07-01 | 25.41 | $24.51 | 905100 |
| 2024-06-28 | 25.45 | $24.78 | 675400 |
| 2024-06-27 | 25.46 | $24.75 | 472100 |
| 2024-06-26 | 25.47 | $24.81 | 582401 |
| 2024-06-25 | 25.48 | $24.88 | 772100 |
| 2024-06-24 | 25.48 | $25.11 | 698644 |
| 2024-06-21 | 25.45 | $25.32 | 666333 |
| 2024-06-20 | 25.47 | $25.25 | 464715 |
| 2024-06-18 | 25.50 | $25.14 | 617909 |
| 2024-06-17 | 25.54 | $25.05 | 565300 |
| 2024-06-14 | 25.59 | $25.31 | 526600 |
| 2024-06-13 | 25.62 | $25.68 | 505700 |
| 2024-06-12 | 25.62 | $25.90 | 604226 |
| 2024-06-11 | 25.62 | $25.78 | 612600 |
| 2024-06-10 | 25.58 | $26.16 | 561000 |
| 2024-06-07 | 25.54 | $26.34 | 743941 |
| 2024-06-06 | 25.47 | $26.48 | 540406 |
| 2024-06-05 | 25.40 | $26.26 | 1.0M |
| 2024-06-04 | 25.33 | $25.51 | 576601 |
| 2024-06-03 | 25.29 | $25.21 | 967228 |
| 2024-05-31 | 25.27 | $25.33 | 504539 |
| 2024-05-30 | 25.23 | $25.02 | 767430 |
| 2024-05-29 | 25.18 | $24.88 | 961422 |
| 2024-05-28 | 25.15 | $24.90 | 565045 |
| 2024-05-24 | 25.13 | $24.87 | 1.3M |
| 2024-05-23 | 25.11 | $24.65 | 834800 |
| 2024-05-22 | 25.07 | $25.63 | 809847 |
| 2024-05-21 | 25.02 | $25.85 | 898408 |
| 2024-05-20 | 24.97 | $26.02 | 783200 |
| 2024-05-17 | 24.88 | $26.09 | 975509 |
| 2024-05-16 | 24.77 | $25.85 | 906400 |
| 2024-05-15 | 24.68 | $25.71 | 874140 |
| 2024-05-14 | 24.59 | $25.77 | 991825 |
| 2024-05-13 | 24.49 | $25.11 | 735221 |
| 2024-05-10 | 24.42 | $25.22 | 603138 |
| 2024-05-09 | 24.35 | $25.06 | 666900 |
| 2024-05-08 | 24.33 | $25.00 | 1.4M |
| 2024-05-07 | 24.29 | $24.93 | 815800 |
| 2024-05-06 | 24.28 | $24.75 | 631100 |
| 2024-05-03 | 24.26 | $24.78 | 1.1M |
| 2024-05-02 | 24.24 | $24.44 | 1.3M |
| 2024-05-01 | 24.24 | $24.14 | 2.1M |
| 2024-04-30 | 24.26 | $24.13 | 1.2M |
| 2024-04-29 | 24.27 | $24.61 | 1.6M |
| 2024-04-26 | 24.27 | $24.45 | 1.8M |
| 2024-04-25 | 24.31 | $23.88 | 1.2M |
| 2024-04-24 | 24.43 | $24.57 | 1.2M |
| 2024-04-23 | 24.51 | $24.80 | 1.2M |
| 2024-04-22 | 24.56 | $24.36 | 1.4M |
| 2024-04-19 | 24.65 | $23.84 | 834500 |
| 2024-04-18 | 24.77 | $24.01 | 1.4M |
| 2024-04-17 | 24.89 | $23.92 | 1.1M |
| 2024-04-16 | 25.04 | $23.80 | 976530 |
| 2024-04-15 | 25.18 | $23.80 | 916744 |
| 2024-04-12 | 25.34 | $23.77 | 1.1M |
| 2024-04-11 | 25.53 | $24.52 | 562800 |
| 2024-04-10 | 25.69 | $24.35 | 483000 |
| 2024-04-09 | 25.87 | $24.66 | 540132 |
| 2024-04-08 | 26.04 | $24.35 | 852400 |
| 2024-04-05 | 26.20 | $24.47 | 493336 |
| 2024-04-04 | 26.36 | $24.34 | 644009 |
| 2024-04-03 | 26.51 | $24.61 | 804537 |
| 2024-04-02 | 26.61 | $24.27 | 1.4M |
| 2024-04-01 | 26.72 | $24.54 | 1.4M |
| 2024-03-28 | 26.82 | $25.36 | 3.1M |
| 2024-03-27 | 26.87 | $26.34 | 1.2M |
| 2024-03-26 | 26.88 | $26.08 | 777100 |
| 2024-03-25 | 26.97 | $25.84 | 743549 |
| 2024-03-22 | 27.11 | $26.20 | 316209 |
| 2024-03-21 | 27.24 | $26.08 | 880643 |
| 2024-03-20 | 27.38 | $26.42 | 633200 |
| 2024-03-19 | 27.49 | $26.93 | 520300 |
| 2024-03-18 | 27.57 | $26.67 | 391800 |
| 2024-03-15 | 27.64 | $27.01 | 689200 |
| 2024-03-14 | 27.69 | $27.48 | 543800 |
| 2024-03-13 | 27.70 | $27.82 | 406618 |
| 2024-03-12 | 27.68 | $28.00 | 766400 |
| 2024-03-11 | 27.68 | $27.94 | 958933 |
| 2024-03-08 | 27.67 | $27.65 | 935000 |
| 2024-03-07 | 27.69 | $27.54 | 1.1M |
| 2024-03-06 | 27.72 | $27.43 | 782000 |
| 2024-03-05 | 27.77 | $26.62 | 688338 |
| 2024-03-04 | 27.83 | $26.50 | 801500 |
| 2024-03-01 | 27.90 | $26.42 | 945600 |
| 2024-02-29 | 28.00 | $26.51 | 1.3M |
| 2024-02-28 | 28.08 | $26.43 | 1.4M |
| 2024-02-27 | 28.15 | $27.96 | 1.8M |
| 2024-02-26 | 28.14 | $28.53 | 1.2M |
| 2024-02-23 | 28.12 | $28.88 | 1.1M |
| 2024-02-22 | 28.07 | $28.86 | 778500 |
| 2024-02-21 | 28.00 | $28.58 | 685725 |
| 2024-02-20 | 27.98 | $28.49 | 1.1M |
| 2024-02-16 | 27.98 | $28.06 | 471300 |
| 2024-02-15 | 27.98 | $28.02 | 497400 |
| 2024-02-14 | 27.98 | $27.73 | 449702 |
| 2024-02-13 | 27.97 | $27.53 | 487700 |
| 2024-02-12 | 27.94 | $27.86 | 664720 |
| 2024-02-09 | 27.92 | $27.84 | 731300 |
| 2024-02-08 | 27.89 | $27.99 | 491400 |
| 2024-02-07 | 27.86 | $28.19 | 901127 |
| 2024-02-06 | 27.81 | $28.36 | 975934 |
| 2024-02-05 | 27.78 | $27.90 | 947900 |
| 2024-02-02 | 27.71 | $27.84 | 981200 |
| 2024-02-01 | 27.64 | $28.46 | 1.6M |
| 2024-01-31 | 27.54 | $28.03 | 2.7M |
| 2024-01-30 | 27.48 | $27.80 | 700512 |
| 2024-01-29 | 27.46 | $27.94 | 1.1M |
| 2024-01-26 | 27.43 | $28.06 | 1.1M |
| 2024-01-25 | 27.39 | $27.92 | 1.1M |
| 2024-01-24 | 27.37 | $27.41 | 1.3M |
| 2024-01-23 | 27.36 | $28.19 | 1.7M |
| 2024-01-22 | 27.30 | $28.40 | 1.8M |
| 2024-01-19 | 27.21 | $28.17 | 1.5M |
| 2024-01-18 | 27.15 | $28.06 | 1.3M |
| 2024-01-17 | 27.07 | $27.41 | 888700 |
| 2024-01-16 | 27.02 | $26.98 | 719300 |
| 2024-01-12 | 27.04 | $27.38 | 679300 |
| 2024-01-11 | 27.01 | $27.25 | 626540 |
| 2024-01-10 | 26.98 | $27.37 | 479400 |
| 2024-01-09 | 26.93 | $27.29 | 1.3M |
| 2024-01-08 | 26.87 | $27.70 | 1.3M |
| 2024-01-05 | 26.79 | $26.51 | 1.1M |
| 2024-01-04 | 26.76 | $26.56 | 838600 |
| 2024-01-03 | 26.72 | $26.43 | 1.0M |
| 2024-01-02 | 26.70 | $26.85 | 963248 |
| 2023-12-29 | 26.67 | $27.28 | 458900 |
| 2023-12-28 | 26.61 | $27.31 | 406523 |
| 2023-12-27 | 26.54 | $27.38 | 501624 |
| 2023-12-26 | 26.46 | $27.43 | 291100 |
| 2023-12-22 | 26.38 | $27.28 | 379852 |
| 2023-12-21 | 26.31 | $27.04 | 485000 |
| 2023-12-20 | 26.24 | $26.60 | 788100 |
| 2023-12-19 | 26.19 | $26.79 | 737200 |
| 2023-12-18 | 26.13 | $26.54 | 675600 |
| 2023-12-15 | 26.08 | $26.44 | 884304 |
| 2023-12-14 | 26.04 | $27.43 | 992600 |
| 2023-12-13 | 25.95 | $26.77 | 966600 |
| 2023-12-12 | 25.90 | $26.60 | 619100 |
| 2023-12-11 | 25.82 | $26.27 | 663400 |
| 2023-12-08 | 25.73 | $26.28 | 902922 |
| 2023-12-07 | 25.63 | $26.04 | 817914 |
| 2023-12-06 | 25.55 | $25.85 | 828238 |
| 2023-12-05 | 25.47 | $25.72 | 724100 |
| 2023-12-04 | 25.39 | $26.02 | 1.6M |
| 2023-12-01 | 25.29 | $26.38 | 1.5M |
| 2023-11-30 | 25.16 | $25.95 | 1.2M |
| 2023-11-29 | 24.97 | $25.92 | 818917 |
| 2023-11-28 | 24.79 | $25.90 | 1.2M |
| 2023-11-27 | 24.59 | $25.87 | 499612 |
| 2023-11-24 | 24.38 | $25.81 | 296000 |
| 2023-11-22 | 24.17 | $25.68 | 471624 |
| 2023-11-21 | 23.98 | $25.52 | 707726 |
| 2023-11-20 | 23.82 | $25.57 | 997400 |
| 2023-11-17 | 23.65 | $25.62 | 1.0M |
| 2023-11-16 | 23.49 | $25.55 | 985100 |
| 2023-11-15 | 23.33 | $25.69 | 1.5M |
| 2023-11-14 | 23.17 | $25.75 | 1.6M |
| 2023-11-13 | 23.03 | $24.92 | 1.3M |
| 2023-11-10 | 22.94 | $24.51 | 1.5M |
| 2023-11-09 | 22.86 | $24.31 | 2.0M |
| 2023-11-08 | 22.78 | $24.48 | 2.4M |
| 2023-11-07 | 22.72 | $24.14 | 1.5M |
| 2023-11-06 | 22.71 | $24.20 | 2.1M |
| 2023-11-03 | 22.69 | $24.08 | 2.7M |
| 2023-11-02 | 22.67 | $23.64 | 3.5M |
| 2023-11-01 | 22.66 | $22.32 | 3.7M |
| 2023-10-31 | 22.73 | $22.24 | 2.7M |
| 2023-10-30 | 22.81 | $21.99 | 3.1M |
| 2023-10-27 | 22.91 | $21.64 | 2.8M |
| 2023-10-26 | 23.07 | $21.55 | 2.1M |
| 2023-10-25 | 23.23 | $21.91 | 4.4M |
| 2023-10-24 | 23.35 | $22.23 | 5.5M |
| 2023-10-23 | 23.49 | $22.30 | 1.3M |
| 2023-10-20 | 23.65 | $22.42 | 2.2M |
| 2023-10-19 | 23.79 | $22.24 | 1.2M |
| 2023-10-18 | 23.95 | $22.55 | 1.7M |
| 2023-10-17 | 24.12 | $22.90 | 1.7M |
| 2023-10-16 | 24.27 | $23.22 | 1.8M |
| 2023-10-13 | 24.41 | $22.88 | 1.3M |
| 2023-10-12 | 24.58 | $22.73 | 1.5M |
| 2023-10-11 | 24.77 | $23.12 | 1.7M |
| 2023-10-10 | 24.94 | $23.96 | 953142 |
| 2023-10-09 | 25.07 | $23.78 | 1.9M |
| 2023-10-06 | 25.22 | $23.70 | 1.2M |
| 2023-10-05 | 25.36 | $23.54 | 816300 |
| 2023-10-04 | 25.50 | $23.76 | 665900 |
| 2023-10-03 | 25.63 | $23.75 | 746613 |
| 2023-10-02 | 25.75 | $24.05 | 759214 |
| 2023-09-29 | 25.89 | $24.77 | 1.1M |
| 2023-09-28 | 26.00 | $24.82 | 1.4M |
| 2023-09-27 | 26.12 | $24.33 | 2.9M |
| 2023-09-26 | 26.26 | $25.06 | 1.7M |
| 2023-09-25 | 26.35 | $25.37 | 789520 |
| 2023-09-22 | 26.42 | $25.36 | 1.2M |
| 2023-09-21 | 26.48 | $25.42 | 1.3M |
| 2023-09-20 | 26.57 | $25.80 | 584639 |
| 2023-09-19 | 26.63 | $25.88 | 710200 |
| 2023-09-18 | 26.70 | $26.11 | 846400 |
| 2023-09-15 | 26.75 | $26.30 | 855600 |
| 2023-09-14 | 26.81 | $26.46 | 1.1M |
| 2023-09-13 | 26.85 | $26.59 | 463347 |
| 2023-09-12 | 26.89 | $26.48 | 361300 |
| 2023-09-11 | 26.97 | $26.79 | 427900 |
| 2023-09-08 | 27.06 | $26.55 | 1.2M |
| 2023-09-07 | 27.14 | $26.42 | 1.5M |
| 2023-09-06 | 27.24 | $26.22 | 1.2M |
| 2023-09-05 | 27.34 | $26.16 | 1.2M |
| 2023-09-01 | 27.46 | $26.87 | 653610 |
| 2023-08-31 | 27.54 | $26.94 | 472700 |
| 2023-08-30 | 27.62 | $27.23 | 325200 |
| 2023-08-29 | 27.72 | $27.20 | 541600 |
| 2023-08-28 | 27.86 | $26.83 | 375500 |
| 2023-08-25 | 28.04 | $26.76 | 628404 |
| 2023-08-24 | 28.23 | $26.66 | 466815 |
| 2023-08-23 | 28.43 | $27.11 | 447502 |
| 2023-08-22 | 28.63 | $27.00 | 450600 |
| 2023-08-21 | 28.83 | $27.33 | 456100 |
| 2023-08-18 | 29.00 | $27.18 | 693100 |
| 2023-08-17 | 29.20 | $27.45 | 486423 |
| 2023-08-16 | 29.37 | $27.29 | 879743 |
| 2023-08-15 | 29.56 | $27.42 | 621703 |
| 2023-08-14 | 29.72 | $28.04 | 406300 |
| 2023-08-11 | 29.86 | $28.44 | 724525 |
| 2023-08-10 | 29.99 | $28.27 | 660600 |
| 2023-08-09 | 30.11 | $28.36 | 693228 |
| 2023-08-08 | 30.22 | $28.22 | 772500 |
| 2023-08-07 | 30.33 | $28.54 | 651900 |
| 2023-08-04 | 30.42 | $28.58 | 796400 |
| 2023-08-03 | 30.48 | $28.48 | 1.3M |
| 2023-08-02 | 30.54 | $29.30 | 967812 |
| 2023-08-01 | 30.59 | $29.95 | 744729 |
| 2023-07-31 | 30.62 | $30.38 | 1.2M |
| 2023-07-28 | 30.72 | $30.68 | 779105 |
| 2023-07-27 | 30.76 | $30.49 | 799500 |
| 2023-07-26 | 30.83 | $31.28 | 712700 |
| 2023-07-25 | 30.85 | $30.86 | 531437 |
| 2023-07-24 | 30.88 | $30.76 | 772808 |
| 2023-07-21 | 30.91 | $31.12 | 779713 |
| 2023-07-20 | 30.91 | $30.95 | 1.1M |
| 2023-07-19 | 30.93 | $30.99 | 753000 |
| 2023-07-18 | 30.97 | $30.70 | 501825 |
| 2023-07-17 | 31.04 | $30.85 | 850614 |
| 2023-07-14 | 31.10 | $31.01 | 987123 |
| 2023-07-13 | 31.13 | $30.70 | 601523 |
| 2023-07-12 | 31.09 | $30.64 | 530800 |
| 2023-07-11 | 31.04 | $30.37 | 1.1M |
| 2023-07-10 | 31.03 | $30.31 | 1.1M |
| 2023-07-07 | 31.02 | $29.84 | 696600 |
| 2023-07-06 | 31.04 | $29.71 | 1.1M |
| 2023-07-05 | 31.06 | $30.24 | 709024 |
| 2023-07-03 | 31.07 | $30.60 | 1.4M |
| 2023-06-30 | 31.05 | $32.25 | 632838 |
| 2023-06-29 | 30.93 | $31.43 | 1.2M |
| 2023-06-28 | 30.86 | $31.90 | 557641 |
| 2023-06-27 | 30.76 | $31.75 | 2.4M |
| 2023-06-26 | 30.68 | $31.43 | 304428 |
| 2023-06-23 | 30.60 | $31.34 | 363912 |
| 2023-06-22 | 30.55 | $31.24 | 422423 |
| 2023-06-21 | 30.53 | $31.33 | 428200 |
| 2023-06-20 | 30.55 | $31.69 | 659300 |
| 2023-06-16 | 30.56 | $32.16 | 2.0M |
| 2023-06-15 | 30.55 | $32.00 | 1.2M |
| 2023-06-14 | 30.58 | $31.57 | 2.0M |
| 2023-06-13 | 30.63 | $29.91 | 560300 |
| 2023-06-12 | 30.74 | $29.73 | 788304 |
| 2023-06-09 | 30.84 | $30.08 | 482526 |
| 2023-06-08 | 30.93 | $30.27 | 807000 |
| 2023-06-07 | 31.00 | $30.08 | 505040 |
| 2023-06-06 | 31.08 | $30.29 | 579000 |
| 2023-06-05 | 31.15 | $30.28 | 664485 |
| 2023-06-02 | 31.24 | $30.24 | 856100 |
| 2023-06-01 | 31.33 | $29.93 | 1.4M |
| 2023-05-31 | 31.44 | $29.90 | 826036 |
| 2023-05-30 | 31.57 | $29.99 | 959003 |
| 2023-05-26 | 31.70 | $30.07 | 848637 |
| 2023-05-25 | 31.83 | $29.92 | 931608 |
| 2023-05-24 | 31.95 | $30.25 | 1.9M |
| 2023-05-23 | 32.04 | $30.94 | 1.3M |
| 2023-05-22 | 32.07 | $31.67 | 624706 |
| 2023-05-19 | 32.08 | $31.87 | 907800 |
| 2023-05-18 | 32.08 | $32.10 | 738000 |
| 2023-05-17 | 32.03 | $32.50 | 797904 |
| 2023-05-16 | 31.93 | $32.50 | 900000 |
| 2023-05-15 | 31.79 | $32.27 | 513723 |
| 2023-05-12 | 31.66 | $31.63 | 423700 |
| 2023-05-11 | 31.58 | $31.81 | 428100 |
| 2023-05-10 | 31.48 | $31.83 | 795400 |
| 2023-05-09 | 31.38 | $31.55 | 1.1M |
| 2023-05-08 | 31.27 | $31.77 | 665400 |
| 2023-05-05 | 31.10 | $32.04 | 648800 |
| 2023-05-04 | 30.92 | $32.01 | 809049 |
| 2023-05-03 | 30.74 | $32.13 | 978200 |
| 2023-05-02 | 30.55 | $32.45 | 696311 |
| 2023-05-01 | 30.33 | $32.67 | 645614 |
| 2023-04-28 | 30.09 | $32.70 | 939300 |
| 2023-04-27 | 29.82 | $32.35 | 1.4M |
| 2023-04-26 | 29.59 | $32.07 | 1.4M |
| 2023-04-25 | 29.38 | $31.51 | 987300 |
| 2023-04-24 | 29.21 | $31.89 | 739700 |
| 2023-04-21 | 29.00 | $31.90 | 1.4M |
| 2023-04-20 | 28.81 | $30.92 | 859236 |
| 2023-04-19 | 28.69 | $30.66 | 1.1M |
| 2023-04-18 | 28.59 | $29.68 | 534700 |
| 2023-04-17 | 28.53 | $29.66 | 426418 |
| 2023-04-14 | 28.47 | $29.99 | 870300 |
| 2023-04-13 | 28.40 | $29.91 | 1.2M |
| 2023-04-12 | 28.33 | $29.75 | 1.5M |
| 2023-04-11 | 28.31 | $29.25 | 1.3M |
| 2023-04-10 | 28.30 | $28.43 | 298800 |
| 2023-04-06 | 28.31 | $28.55 | 437200 |
| 2023-04-05 | 28.32 | $28.40 | 717536 |
| 2023-04-04 | 28.33 | $28.20 | 901171 |
| 2023-04-03 | 28.36 | $28.08 | 655212 |
| 2023-03-31 | 28.40 | $27.91 | 1.3M |
| 2023-03-30 | 28.47 | $27.38 | 1.4M |
| 2023-03-29 | 28.54 | $27.72 | 1.5M |
| 2023-03-28 | 28.59 | $27.81 | 549913 |
| 2023-03-27 | 28.63 | $28.04 | 977100 |
| 2023-03-24 | 28.67 | $27.80 | 1.1M |
| 2023-03-23 | 28.73 | $28.08 | 1.4M |
| 2023-03-22 | 28.80 | $28.53 | 1.5M |
| 2023-03-21 | 28.83 | $28.66 | 1.4M |
| 2023-03-20 | 28.87 | $28.50 | 1.3M |
| 2023-03-17 | 28.84 | $28.32 | 1.9M |
| 2023-03-16 | 28.81 | $28.62 | 2.6M |
| 2023-03-15 | 28.79 | $28.56 | 1.4M |
| 2023-03-14 | 28.77 | $29.40 | 1.3M |
| 2023-03-13 | 28.71 | $28.93 | 1.4M |
| 2023-03-10 | 28.66 | $28.69 | 759800 |
| 2023-03-09 | 28.61 | $28.81 | 460400 |
| 2023-03-08 | 28.60 | $28.54 | 533100 |
| 2023-03-07 | 28.60 | $28.77 | 448600 |
| 2023-03-06 | 28.58 | $28.92 | 419113 |
| 2023-03-03 | 28.58 | $29.39 | 484303 |
| 2023-03-02 | 28.55 | $28.78 | 736413 |
| 2023-03-01 | 28.52 | $28.69 | 503400 |
| 2023-02-28 | 28.47 | $28.57 | 520000 |
| 2023-02-27 | 28.44 | $28.89 | 516100 |
| 2023-02-24 | 28.40 | $28.94 | 694700 |
| 2023-02-23 | 28.37 | $29.40 | 824648 |
| 2023-02-22 | 28.31 | $29.29 | 1.2M |
| 2023-02-21 | 28.27 | $29.40 | 902800 |
| 2023-02-17 | 28.24 | $27.86 | 1.0M |
| 2023-02-16 | 28.27 | $27.67 | 623628 |
| 2023-02-15 | 28.30 | $28.22 | 375619 |
| 2023-02-14 | 28.29 | $28.18 | 749722 |
| 2023-02-13 | 28.29 | $28.17 | 444471 |
| 2023-02-10 | 28.31 | $27.92 | 728405 |
| 2023-02-09 | 28.33 | $27.88 | 565300 |
| 2023-02-08 | 28.36 | $28.51 | 584700 |
| 2023-02-07 | 28.39 | $28.63 | 477700 |
| 2023-02-06 | 28.39 | $28.32 | 494200 |
| 2023-02-03 | 28.40 | $28.88 | 522200 |
| 2023-02-02 | 28.36 | $28.74 | 705900 |
| 2023-02-01 | 28.33 | $28.18 | 645330 |
| 2023-01-31 | 28.28 | $27.80 | 538944 |
| 2023-01-30 | 28.24 | $27.87 | 400900 |
| 2023-01-27 | 28.20 | $28.15 | 492603 |
| 2023-01-26 | 28.12 | $28.32 | 449200 |
| 2023-01-25 | 28.04 | $28.24 | 1.1M |
| 2023-01-24 | 27.98 | $28.37 | 749101 |
| 2023-01-23 | 27.90 | $28.88 | 605449 |
| 2023-01-20 | 27.79 | $28.48 | 625900 |
| 2023-01-19 | 27.68 | $28.22 | 589220 |
| 2023-01-18 | 27.58 | $28.01 | 612038 |
| 2023-01-17 | 27.51 | $28.19 | 921300 |
| 2023-01-13 | 27.45 | $28.58 | 421000 |
| 2023-01-12 | 27.42 | $28.30 | 1.0M |
| 2023-01-11 | 27.40 | $28.60 | 582610 |
| 2023-01-10 | 27.34 | $29.02 | 1.2M |
| 2023-01-09 | 27.24 | $28.60 | 811200 |
| 2023-01-06 | 27.17 | $28.64 | 703230 |
| 2023-01-05 | 27.08 | $28.02 | 623600 |
| 2023-01-04 | 27.01 | $28.06 | 651400 |
| 2023-01-03 | 26.94 | $27.29 | 664921 |
| 2022-12-30 | 26.94 | $26.89 | 612900 |
| 2022-12-29 | 26.93 | $27.07 | 662600 |
| 2022-12-28 | 26.90 | $26.54 | 415400 |
| 2022-12-27 | 26.88 | $26.87 | 490648 |
| 2022-12-23 | 26.83 | $26.87 | 341300 |
| 2022-12-22 | 26.83 | $26.80 | 1.3M |
| 2022-12-21 | 26.80 | $26.69 | 733200 |
| 2022-12-20 | 26.75 | $26.26 | 542931 |
| 2022-12-19 | 26.72 | $26.32 | 711800 |
| 2022-12-16 | 26.70 | $26.54 | 871227 |
| 2022-12-15 | 26.63 | $27.09 | 790244 |
| 2022-12-14 | 26.55 | $27.90 | 881900 |
| 2022-12-13 | 26.42 | $27.87 | 1.4M |
| 2022-12-12 | 26.28 | $27.41 | 784400 |
| 2022-12-09 | 26.18 | $27.14 | 577000 |
| 2022-12-08 | 26.08 | $27.19 | 590033 |
| 2022-12-07 | 25.89 | $26.87 | 675321 |
| 2022-12-06 | 25.75 | $26.49 | 484800 |
| 2022-12-05 | 25.64 | $26.77 | 717000 |
| 2022-12-02 | 25.51 | $27.18 | 430247 |
| 2022-12-01 | 25.33 | $26.70 | 835001 |
| 2022-11-30 | 25.14 | $26.52 | 978437 |
| 2022-11-29 | 25.01 | $26.04 | 617902 |
| 2022-11-28 | 24.91 | $26.03 | 1.3M |
| 2022-11-25 | 24.82 | $26.78 | 1.0M |
| 2022-11-23 | 24.66 | $26.17 | 890939 |
| 2022-11-22 | 24.55 | $25.81 | 671020 |
| 2022-11-21 | 24.43 | $25.67 | 498900 |
| 2022-11-18 | 24.30 | $25.73 | 686500 |
| 2022-11-17 | 24.18 | $25.30 | 866107 |
| 2022-11-16 | 24.06 | $25.39 | 796400 |
| 2022-11-15 | 23.93 | $25.27 | 580700 |
| 2022-11-14 | 23.84 | $25.09 | 719800 |
| 2022-11-11 | 23.74 | $25.47 | 934800 |
| 2022-11-10 | 23.60 | $25.11 | 1.3M |
| 2022-11-09 | 23.49 | $23.50 | 591207 |
| 2022-11-08 | 23.43 | $24.04 | 975922 |
| 2022-11-07 | 23.36 | $24.21 | 878326 |
| 2022-11-04 | 23.30 | $24.22 | 1.2M |
| 2022-11-03 | 23.23 | $23.50 | 1.3M |
| 2022-11-02 | 23.22 | $22.98 | 1.5M |
| 2022-11-01 | 23.26 | $23.87 | 1.2M |
| 2022-10-31 | 23.28 | $24.09 | 953905 |
| 2022-10-28 | 23.25 | $24.16 | 1.1M |
| 2022-10-27 | 23.20 | $23.66 | 692600 |
| 2022-10-26 | 23.16 | $23.88 | 803345 |
| 2022-10-25 | 23.10 | $23.39 | 1.3M |
| 2022-10-24 | 23.03 | $23.21 | 625900 |
| 2022-10-21 | 22.97 | $23.16 | 740210 |
| 2022-10-20 | 22.94 | $22.94 | 734318 |
| 2022-10-19 | 22.94 | $22.75 | 650733 |
| 2022-10-18 | 22.96 | $23.48 | 1.5M |
| 2022-10-17 | 22.98 | $23.22 | 1.0M |
| 2022-10-14 | 23.03 | $22.58 | 960600 |
| 2022-10-13 | 23.11 | $22.92 | 1.4M |
| 2022-10-12 | 23.19 | $22.26 | 2.3M |
| 2022-10-11 | 23.32 | $22.76 | 1.3M |
| 2022-10-10 | 23.46 | $22.92 | 1.4M |
| 2022-10-07 | 23.62 | $22.81 | 1.6M |
| 2022-10-06 | 23.78 | $23.39 | 681900 |
| 2022-10-05 | 23.91 | $23.78 | 1.1M |
| 2022-10-04 | 24.01 | $24.23 | 1.4M |
| 2022-10-03 | 24.06 | $23.51 | 2.0M |
| 2022-09-30 | 24.12 | $23.22 | 2.5M |
| 2022-09-29 | 24.20 | $22.85 | 1.6M |
| 2022-09-28 | 24.25 | $22.63 | 1.3M |
| 2022-09-27 | 24.31 | $21.95 | 1.8M |
| 2022-09-26 | 24.39 | $22.08 | 1.5M |
| 2022-09-23 | 24.48 | $22.55 | 1.5M |
| 2022-09-22 | 24.58 | $22.98 | 1.7M |
| 2022-09-21 | 24.65 | $23.11 | 801900 |
| 2022-09-20 | 24.71 | $23.84 | 686420 |
| 2022-09-19 | 24.74 | $24.18 | 975400 |
| 2022-09-16 | 24.79 | $24.32 | 964900 |
| 2022-09-15 | 24.83 | $24.49 | 1.1M |
| 2022-09-14 | 24.88 | $24.88 | 1.1M |
| 2022-09-13 | 24.94 | $25.40 | 1.3M |
| 2022-09-12 | 24.98 | $26.22 | 3.3M |
| 2022-09-09 | 24.98 | $26.08 | 2.0M |
| 2022-09-08 | 24.98 | $25.80 | 1.7M |
| 2022-09-07 | 25.01 | $25.93 | 1.3M |
| 2022-09-06 | 25.02 | $25.14 | 2.9M |
| 2022-09-02 | 25.08 | $24.80 | 4.0M |
| 2022-09-01 | 25.14 | $24.71 | 4.5M |
| 2022-08-31 | 25.22 | $23.84 | 753700 |
| 2022-08-30 | 25.31 | $23.80 | 766300 |
| 2022-08-29 | 25.36 | $23.74 | 797400 |
| 2022-08-26 | 25.46 | $23.78 | 614210 |
| 2022-08-25 | 25.56 | $24.58 | 613200 |
| 2022-08-24 | 25.65 | $24.39 | 920300 |
| 2022-08-23 | 25.90 | $24.27 | 1.2M |
| 2022-08-22 | 26.12 | $24.51 | 1.4M |
| 2022-08-19 | 26.32 | $25.04 | 577800 |
| 2022-08-18 | 26.49 | $25.26 | 832328 |
| 2022-08-17 | 26.66 | $25.35 | 1.2M |
| 2022-08-16 | 26.79 | $26.19 | 867000 |
| 2022-08-15 | 26.89 | $26.18 | 641728 |
| 2022-08-12 | 26.96 | $26.27 | 882600 |
| 2022-08-11 | 27.02 | $26.06 | 800026 |
| 2022-08-10 | 27.06 | $26.31 | 761318 |
| 2022-08-09 | 27.08 | $26.14 | 1.2M |
| 2022-08-08 | 27.13 | $26.35 | 633500 |
| 2022-08-05 | 27.16 | $26.06 | 1.1M |
| 2022-08-04 | 27.22 | $26.27 | 1.1M |
| 2022-08-03 | 27.28 | $25.63 | 1.5M |
| 2022-08-02 | 27.39 | $24.84 | 4.3M |
| 2022-08-01 | 27.52 | $25.63 | 2.6M |
| 2022-07-29 | 27.64 | $25.85 | 2.1M |
| 2022-07-28 | 27.74 | $26.46 | 2.4M |
| 2022-07-27 | 27.82 | $29.35 | 564500 |
| 2022-07-26 | 27.76 | $28.58 | 605600 |
| 2022-07-25 | 27.75 | $28.48 | 668700 |
| 2022-07-22 | 27.76 | $28.48 | 456700 |
| 2022-07-21 | 27.74 | $28.62 | 768000 |
| 2022-07-20 | 27.72 | $28.05 | 550806 |
| 2022-07-19 | 27.70 | $28.20 | 464942 |
| 2022-07-18 | 27.68 | $27.63 | 734039 |
| 2022-07-15 | 27.67 | $27.45 | 507000 |
| 2022-07-14 | 27.72 | $26.82 | 704616 |
| 2022-07-13 | 27.78 | $26.79 | 559913 |
| 2022-07-12 | 27.86 | $27.07 | 1.8M |
| 2022-07-11 | 28.00 | $27.03 | 652314 |
| 2022-07-08 | 28.17 | $27.24 | 639500 |
| 2022-07-07 | 28.38 | $27.45 | 926601 |
| 2022-07-06 | 28.60 | $27.80 | 744600 |
| 2022-07-05 | 28.79 | $27.45 | 1.3M |
| 2022-07-01 | 28.99 | $27.97 | 576600 |
| 2022-06-30 | 29.19 | $27.92 | 641248 |
| 2022-06-29 | 29.38 | $28.10 | 754300 |
| 2022-06-28 | 29.62 | $27.98 | 1.1M |
| 2022-06-27 | 29.85 | $28.46 | 902900 |
| 2022-06-24 | 30.08 | $28.69 | 697100 |
| 2022-06-23 | 30.28 | $28.16 | 759500 |
| 2022-06-22 | 30.50 | $28.04 | 720016 |
| 2022-06-21 | 30.73 | $27.79 | 757300 |
| 2022-06-17 | 30.94 | $27.71 | 868000 |
| 2022-06-16 | 31.13 | $27.53 | 948300 |
| 2022-06-15 | 31.32 | $28.39 | 1.0M |
| 2022-06-14 | 31.52 | $28.03 | 1.1M |
| 2022-06-13 | 31.70 | $28.47 | 818141 |
| 2022-06-10 | 31.85 | $29.78 | 721534 |
| 2022-06-09 | 31.86 | $30.52 | 400600 |
| 2022-06-08 | 31.82 | $31.38 | 383200 |
| 2022-06-07 | 31.78 | $31.74 | 549341 |
| 2022-06-06 | 31.73 | $31.61 | 557800 |
| 2022-06-03 | 31.76 | $31.53 | 413026 |
| 2022-06-02 | 31.81 | $32.04 | 635000 |
| 2022-06-01 | 31.89 | $31.74 | 479238 |
| 2022-05-31 | 31.93 | $32.73 | 401244 |
| 2022-05-27 | 31.90 | $32.71 | 405900 |
| 2022-05-26 | 31.88 | $32.92 | 407700 |
| 2022-05-25 | 31.89 | $32.73 | 398517 |
| 2022-05-24 | 31.84 | $32.63 | 815900 |
| 2022-05-23 | 31.78 | $32.53 | 689409 |
| 2022-05-20 | 31.78 | $31.98 | 551108 |
| 2022-05-19 | 31.82 | $31.55 | 508400 |
| 2022-05-18 | 31.93 | $31.47 | 518141 |
| 2022-05-17 | 31.99 | $32.30 | 653503 |
| 2022-05-16 | 31.98 | $31.72 | 897743 |
| 2022-05-13 | 31.94 | $31.37 | 582600 |
| 2022-05-12 | 31.93 | $29.90 | 728008 |
| 2022-05-11 | 32.00 | $29.72 | 812500 |
| 2022-05-10 | 32.08 | $30.61 | 699100 |
| 2022-05-09 | 32.14 | $30.71 | 629900 |
| 2022-05-06 | 32.20 | $32.31 | 534424 |
| 2022-05-05 | 32.20 | $32.56 | 487838 |
| 2022-05-04 | 32.18 | $33.56 | 516809 |
| 2022-05-03 | 32.11 | $32.51 | 568000 |
| 2022-05-02 | 32.10 | $32.13 | 917300 |
| 2022-04-29 | 32.11 | $32.40 | 2.0M |
| 2022-04-28 | 32.08 | $33.19 | 1.3M |
| 2022-04-27 | 32.06 | $31.57 | 947804 |
| 2022-04-26 | 32.15 | $31.54 | 962100 |
| 2022-04-25 | 32.20 | $32.46 | 890200 |
| 2022-04-22 | 32.20 | $32.89 | 1.1M |
| 2022-04-21 | 32.19 | $33.71 | 954020 |
| 2022-04-20 | 32.12 | $32.54 | 894604 |
| 2022-04-19 | 32.15 | $32.17 | 1.2M |
| 2022-04-18 | 32.18 | $30.95 | 734200 |
| 2022-04-14 | 32.30 | $31.13 | 811400 |
| 2022-04-13 | 32.39 | $31.38 | 666831 |
| 2022-04-12 | 32.47 | $31.33 | 596300 |
| 2022-04-11 | 32.48 | $31.68 | 523033 |
| 2022-04-08 | 32.45 | $31.98 | 576700 |
| 2022-04-07 | 32.39 | $32.39 | 833513 |
| 2022-04-06 | 32.32 | $32.06 | 586717 |
| 2022-04-05 | 32.31 | $32.21 | 524000 |
| 2022-04-04 | 32.28 | $32.30 | 728418 |
| 2022-04-01 | 32.25 | $32.29 | 936000 |
| 2022-03-31 | 32.30 | $31.90 | 633826 |
| 2022-03-30 | 32.40 | $32.70 | 906900 |
| 2022-03-29 | 32.52 | $33.29 | 1.0M |
| 2022-03-28 | 32.61 | $32.59 | 449047 |
| 2022-03-25 | 32.76 | $32.55 | 788543 |
| 2022-03-24 | 32.91 | $32.58 | 2.8M |
| 2022-03-23 | 32.99 | $32.38 | 716730 |
| 2022-03-22 | 33.13 | $33.09 | 429100 |
| 2022-03-21 | 33.20 | $32.86 | 529346 |
| 2022-03-18 | 33.19 | $33.26 | 692118 |
| 2022-03-17 | 33.16 | $32.97 | 1.1M |
| 2022-03-16 | 33.17 | $33.03 | 1.2M |
| 2022-03-15 | 33.18 | $31.43 | 2.0M |
| 2022-03-14 | 33.23 | $31.12 | 1.5M |
| 2022-03-11 | 33.31 | $30.84 | 1.2M |
| 2022-03-10 | 33.43 | $30.91 | 1.7M |
| 2022-03-09 | 33.57 | $31.89 | 3.2M |
| 2022-03-08 | 33.63 | $31.54 | 2.0M |
| 2022-03-07 | 33.68 | $31.74 | 1.3M |
| 2022-03-04 | 33.78 | $33.23 | 969546 |
| 2022-03-03 | 33.81 | $33.95 | 740536 |
| 2022-03-02 | 33.82 | $35.23 | 582705 |
| 2022-03-01 | 33.77 | $34.91 | 601500 |
| 2022-02-28 | 33.71 | $35.64 | 897500 |
| 2022-02-25 | 33.60 | $35.59 | 747500 |
| 2022-02-24 | 33.50 | $34.26 | 1.4M |
| 2022-02-23 | 33.44 | $35.16 | 782108 |
| 2022-02-22 | 33.35 | $34.53 | 1.4M |
| 2022-02-18 | 33.29 | $32.59 | 581024 |
| 2022-02-17 | 33.36 | $32.72 | 419913 |
| 2022-02-16 | 33.44 | $33.18 | 376724 |
| 2022-02-15 | 33.49 | $33.06 | 375037 |
| 2022-02-14 | 33.52 | $32.51 | 504000 |
| 2022-02-11 | 33.64 | $32.64 | 275400 |
| 2022-02-10 | 33.75 | $33.36 | 387610 |
| 2022-02-09 | 33.83 | $33.62 | 680605 |
| 2022-02-08 | 33.97 | $33.20 | 836126 |
| 2022-02-07 | 34.12 | $32.44 | 839038 |
| 2022-02-04 | 34.26 | $33.84 | 320707 |
| 2022-02-03 | 34.33 | $33.75 | 249300 |
| 2022-02-02 | 34.41 | $34.20 | 436400 |
| 2022-02-01 | 34.47 | $34.12 | 421100 |
| 2022-01-31 | 34.52 | $33.86 | 420400 |
| 2022-01-28 | 34.56 | $33.41 | 642711 |
| 2022-01-27 | 34.62 | $33.47 | 635807 |
| 2022-01-26 | 34.68 | $33.22 | 653600 |
| 2022-01-25 | 34.74 | $33.31 | 633400 |
| 2022-01-24 | 34.81 | $33.36 | 657500 |
| 2022-01-21 | 34.84 | $33.92 | 499900 |
| 2022-01-20 | 34.84 | $34.24 | 516900 |
| 2022-01-19 | 34.79 | $34.25 | 654900 |
| 2022-01-18 | 34.68 | $33.76 | 727208 |
| 2022-01-14 | 34.63 | $34.87 | 734900 |
| 2022-01-13 | 34.50 | $34.86 | 773215 |
| 2022-01-12 | 34.36 | $34.96 | 921700 |
| 2022-01-11 | 34.21 | $36.38 | 670400 |
| 2022-01-10 | 33.99 | $36.19 | 1.3M |
| 2022-01-07 | 33.81 | $35.31 | 404337 |
| 2022-01-06 | 33.68 | $35.20 | 388441 |
| 2022-01-05 | 33.58 | $35.38 | 672537 |
| 2022-01-04 | 33.50 | $35.38 | 564845 |
| 2022-01-03 | 33.40 | $35.12 | 534012 |
| 2021-12-31 | 33.27 | $34.62 | 302120 |
| 2021-12-30 | 33.19 | $34.65 | 535300 |
| 2021-12-29 | 33.07 | $34.64 | 632100 |
| 2021-12-28 | 32.94 | $34.46 | 300315 |
| 2021-12-27 | 32.87 | $34.58 | 338314 |
| 2021-12-23 | 32.78 | $34.04 | 820700 |
| 2021-12-22 | 32.77 | $33.84 | 776000 |
| 2021-12-21 | 32.76 | $33.31 | 472800 |
| 2021-12-20 | 32.79 | $32.10 | 615422 |
| 2021-12-17 | 32.92 | $32.65 | 679000 |
| 2021-12-16 | 33.02 | $32.36 | 654400 |
| 2021-12-15 | 33.17 | $32.01 | 749800 |
| 2021-12-14 | 33.35 | $31.98 | 733500 |
| 2021-12-13 | 33.54 | $32.04 | 449800 |
| 2021-12-10 | 33.72 | $32.59 | 588627 |
| 2021-12-09 | 33.84 | $32.71 | 1.2M |
| 2021-12-08 | 33.99 | $33.21 | 418200 |
| 2021-12-07 | 34.13 | $33.78 | 1.4M |
| 2021-12-06 | 34.28 | $33.29 | 1.2M |
| 2021-12-03 | 34.47 | $32.45 | 1.5M |
| 2021-12-02 | 34.64 | $33.10 | 1.3M |
| 2021-12-01 | 34.76 | $32.21 | 770500 |
| 2021-11-30 | 34.89 | $32.15 | 656547 |
| 2021-11-29 | 35.04 | $32.92 | 484900 |
| 2021-11-26 | 35.13 | $32.85 | 459218 |
| 2021-11-24 | 35.26 | $33.93 | 251729 |
| 2021-11-23 | 35.34 | $33.59 | 382327 |
| 2021-11-22 | 35.46 | $33.95 | 374200 |
| 2021-11-19 | 35.55 | $34.63 | 392800 |
| 2021-11-18 | 35.60 | $34.74 | 453900 |
| 2021-11-17 | 35.65 | $35.32 | 346238 |
| 2021-11-16 | 35.67 | $35.52 | 780900 |
| 2021-11-15 | 35.67 | $35.87 | 1.7M |
| 2021-11-12 | 35.61 | $35.59 | 545100 |
| 2021-11-11 | 35.60 | $34.96 | 1.0M |
| 2021-11-10 | 35.60 | $35.75 | 950404 |
| 2021-11-09 | 35.53 | $36.09 | 1.1M |
| 2021-11-08 | 35.43 | $36.66 | 874923 |
| 2021-11-05 | 35.30 | $37.15 | 945700 |
| 2021-11-04 | 35.15 | $35.74 | 674800 |
| 2021-11-03 | 35.07 | $35.61 | 387031 |
| 2021-11-02 | 35.00 | $34.72 | 396800 |
| 2021-11-01 | 35.00 | $35.21 | 350907 |
| 2021-10-29 | 34.97 | $34.75 | 663543 |
| 2021-10-28 | 34.99 | $35.43 | 292800 |
| 2021-10-27 | 34.94 | $35.51 | 271102 |
| 2021-10-26 | 34.92 | $36.05 | 240900 |
| 2021-10-25 | 34.92 | $35.74 | 240400 |
| 2021-10-22 | 34.96 | $35.67 | 199727 |
| 2021-10-21 | 35.00 | $35.68 | 444735 |
| 2021-10-20 | 35.06 | $35.67 | 298507 |
| 2021-10-19 | 35.10 | $35.50 | 391732 |
| 2021-10-18 | 35.13 | $34.74 | 493600 |
| 2021-10-15 | 35.20 | $35.39 | 422841 |
| 2021-10-14 | 35.27 | $34.89 | 384411 |
| 2021-10-13 | 35.40 | $34.46 | 417800 |
| 2021-10-12 | 35.51 | $33.93 | 507400 |
| 2021-10-11 | 35.65 | $34.06 | 424500 |
| 2021-10-08 | 35.81 | $34.20 | 314840 |
| 2021-10-07 | 35.95 | $34.24 | 834600 |
| 2021-10-06 | 36.11 | $34.11 | 547100 |
| 2021-10-05 | 36.30 | $34.75 | 458401 |
| 2021-10-04 | 36.47 | $34.68 | 645146 |
| 2021-10-01 | 36.67 | $35.17 | 764500 |
| 2021-09-30 | 36.86 | $34.34 | 570900 |
| 2021-09-29 | 37.09 | $35.19 | 471921 |
| 2021-09-28 | 37.25 | $35.93 | 345800 |
| 2021-09-27 | 37.38 | $36.59 | 325300 |
| 2021-09-24 | 37.47 | $36.52 | 157704 |
| 2021-09-23 | 37.59 | $36.90 | 323347 |
| 2021-09-22 | 37.69 | $36.32 | 266600 |
| 2021-09-21 | 37.82 | $36.11 | 405351 |
| 2021-09-20 | 37.94 | $36.24 | 251431 |
| 2021-09-17 | 38.08 | $36.83 | 341249 |
| 2021-09-16 | 38.16 | $37.41 | 369421 |
| 2021-09-15 | 38.20 | $36.58 | 596800 |
| 2021-09-14 | 38.28 | $36.86 | 913305 |
| 2021-09-13 | 38.35 | $37.14 | 278903 |
| 2021-09-10 | 38.40 | $37.13 | 344300 |
| 2021-09-09 | 38.46 | $37.37 | 792900 |
| 2021-09-08 | 38.50 | $37.95 | 298500 |
| 2021-09-07 | 38.51 | $38.05 | 522708 |
| 2021-09-03 | 38.52 | $38.77 | 160400 |
| 2021-09-02 | 38.49 | $38.88 | 229700 |
| 2021-09-01 | 38.49 | $39.09 | 329218 |
| 2021-08-31 | 38.47 | $38.34 | 243200 |
| 2021-08-30 | 38.53 | $38.45 | 145800 |
| 2021-08-27 | 38.59 | $38.54 | 284419 |
| 2021-08-26 | 38.71 | $38.74 | 230311 |
| 2021-08-25 | 38.82 | $38.97 | 213193 |
| 2021-08-24 | 39.06 | $38.85 | 692100 |
| 2021-08-23 | 39.25 | $38.64 | 464718 |
| 2021-08-20 | 39.42 | $38.94 | 330628 |
| 2021-08-19 | 39.62 | $38.49 | 328100 |
| 2021-08-18 | 39.83 | $38.14 | 323600 |
| 2021-08-17 | 40.06 | $38.24 | 256117 |
| 2021-08-16 | 40.20 | $38.28 | 249910 |
| 2021-08-13 | 40.31 | $38.23 | 208200 |
| 2021-08-12 | 40.48 | $38.24 | 222100 |
| 2021-08-11 | 40.66 | $38.24 | 357700 |
| 2021-08-10 | 40.88 | $38.11 | 639100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
30.77
2026-08-07
Close Price
$30.11
Vol: 1.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.75
Average
29.78
Maximum
40.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 30.77 | $30.11 | 1.5M |
| 2026-08-06 | 30.84 | $29.69 | 1.2M |
| 2026-08-05 | 30.96 | $30.13 | 1.6M |
| 2026-08-04 | 31.04 | $30.44 | 2.9M |
| 2026-08-03 | 31.11 | $32.15 | 1.7M |
| 2026-07-31 | 31.00 | $31.56 | 1.8M |
| 2026-07-30 | 30.94 | $32.33 | 1.6M |
| 2026-07-29 | 30.79 | $32.66 | 3.3M |
| 2026-07-28 | 30.60 | $32.56 | 3.4M |
| 2026-07-27 | 30.39 | $31.12 | 1.7M |
| 2026-07-24 | 30.31 | $30.57 | 1.2M |
| 2026-07-23 | 30.29 | $29.77 | 1.2M |
| 2026-07-22 | 30.34 | $29.94 | 1.1M |
| 2026-07-21 | 30.38 | $30.21 | 1.1M |
| 2026-07-20 | 30.40 | $30.43 | 2.3M |
| 2026-07-17 | 30.40 | $30.59 | 2.0M |
| 2026-07-16 | 30.38 | $31.41 | 2.6M |
| 2026-07-15 | 30.27 | $30.80 | 2.7M |
| 2026-07-14 | 30.21 | $29.83 | 2.0M |
| 2026-07-13 | 30.25 | $31.08 | 1.7M |
| 2026-07-10 | 30.17 | $30.70 | 1.8M |
| 2026-07-09 | 30.11 | $30.40 | 1.4M |
| 2026-07-08 | 30.08 | $29.95 | 983300 |
| 2026-07-07 | 30.09 | $30.48 | 899300 |
| 2026-07-06 | 30.05 | $30.55 | 1.3M |
| 2026-07-02 | 30.00 | $30.25 | 1.7M |
| 2026-07-01 | 29.97 | $28.73 | 2.1M |
| 2026-06-30 | 30.10 | $28.81 | 3.8M |
| 2026-06-29 | 30.24 | $30.28 | 1.0M |
| 2026-06-26 | 30.24 | $30.04 | 1.7M |
| 2026-06-25 | 30.26 | $30.22 | 1.3M |
| 2026-06-24 | 30.26 | $30.26 | 1.5M |
| 2026-06-23 | 30.26 | $29.61 | 986500 |
| 2026-06-22 | 30.33 | $29.39 | 1.2M |
| 2026-06-18 | 30.43 | $30.08 | 1.0M |
| 2026-06-17 | 30.46 | $30.07 | 1.7M |
| 2026-06-16 | 30.51 | $30.50 | 849300 |
| 2026-06-15 | 30.51 | $30.46 | 682403 |
| 2026-06-12 | 30.51 | $30.57 | 698105 |
| 2026-06-11 | 30.51 | $30.67 | 1.2M |
| 2026-06-10 | 30.49 | $30.90 | 720300 |
| 2026-06-09 | 30.44 | $31.32 | 1.4M |
| 2026-06-08 | 30.35 | $30.34 | 1.0M |
| 2026-06-05 | 30.35 | $30.61 | 1.8M |
| 2026-06-04 | 30.33 | $30.85 | 2.4M |
| 2026-06-03 | 30.27 | $29.93 | 1.4M |
| 2026-06-02 | 30.31 | $29.36 | 1.3M |
| 2026-06-01 | 30.41 | $29.48 | 595220 |
| 2026-05-29 | 30.50 | $29.69 | 814932 |
| 2026-05-28 | 30.59 | $29.77 | 975341 |
| 2026-05-27 | 30.68 | $30.21 | 1.2M |
| 2026-05-26 | 30.73 | $30.43 | 1.5M |
| 2026-05-22 | 30.76 | $30.53 | 1.0M |
| 2026-05-21 | 30.78 | $30.76 | 721806 |
| 2026-05-20 | 30.78 | $31.01 | 1.2M |
| 2026-05-19 | 30.76 | $30.84 | 1.4M |
| 2026-05-18 | 30.75 | $30.30 | 1.0M |
| 2026-05-15 | 30.80 | $29.54 | 796415 |
| 2026-05-14 | 30.93 | $29.72 | 990415 |
| 2026-05-13 | 31.06 | $29.82 | 1.5M |
| 2026-05-12 | 31.19 | $30.06 | 915735 |
| 2026-05-11 | 31.31 | $29.10 | 1.4M |
| 2026-05-08 | 31.54 | $29.95 | 1.1M |
| 2026-05-07 | 31.71 | $30.05 | 1.2M |
| 2026-05-06 | 31.88 | $30.26 | 3.6M |
| 2026-05-05 | 32.05 | $31.31 | 2.0M |
| 2026-05-04 | 32.13 | $30.90 | 1.5M |
| 2026-05-01 | 32.26 | $31.16 | 1.4M |
| 2026-04-30 | 32.38 | $30.93 | 1.0M |
| 2026-04-29 | 32.53 | $30.38 | 1.3M |
| 2026-04-28 | 32.75 | $31.08 | 1.3M |
| 2026-04-27 | 32.93 | $32.09 | 1.3M |
| 2026-04-24 | 33.02 | $31.57 | 1.3M |
| 2026-04-23 | 33.17 | $31.92 | 1.6M |
| 2026-04-22 | 33.30 | $32.74 | 1.3M |
| 2026-04-21 | 33.36 | $32.84 | 1.6M |
| 2026-04-20 | 33.42 | $34.21 | 958000 |
| 2026-04-17 | 33.33 | $34.36 | 1.1M |
| 2026-04-16 | 33.22 | $33.83 | 664015 |
| 2026-04-15 | 33.16 | $34.22 | 844328 |
| 2026-04-14 | 33.05 | $34.35 | 610316 |
| 2026-04-13 | 32.91 | $34.00 | 728900 |
| 2026-04-10 | 32.80 | $33.48 | 650112 |
| 2026-04-09 | 32.73 | $33.13 | 848805 |
| 2026-04-08 | 32.68 | $33.03 | 804305 |
| 2026-04-07 | 32.65 | $31.73 | 2.0M |
| 2026-04-06 | 32.74 | $32.63 | 999414 |
| 2026-04-02 | 32.75 | $32.14 | 854600 |
| 2026-04-01 | 32.82 | $32.09 | 593733 |
| 2026-03-31 | 32.90 | $31.78 | 519400 |
| 2026-03-30 | 33.01 | $31.59 | 531100 |
| 2026-03-27 | 33.16 | $31.64 | 964017 |
| 2026-03-26 | 33.32 | $32.27 | 835216 |
| 2026-03-25 | 33.43 | $32.45 | 426100 |
| 2026-03-24 | 33.54 | $32.16 | 632200 |
| 2026-03-23 | 33.68 | $31.94 | 571500 |
| 2026-03-20 | 33.87 | $31.94 | 725915 |
| 2026-03-19 | 34.07 | $32.34 | 710742 |
| 2026-03-18 | 34.25 | $32.93 | 671604 |
| 2026-03-17 | 34.39 | $33.37 | 313436 |
| 2026-03-16 | 34.50 | $33.09 | 401731 |
| 2026-03-13 | 34.65 | $32.96 | 554600 |
| 2026-03-12 | 34.82 | $33.04 | 692405 |
| 2026-03-11 | 35.01 | $33.36 | 1.2M |
| 2026-03-10 | 35.19 | $33.07 | 1.4M |
| 2026-03-09 | 35.41 | $34.08 | 798800 |
| 2026-03-06 | 35.55 | $34.31 | 760422 |
| 2026-03-05 | 35.68 | $34.85 | 1.8M |
| 2026-03-04 | 35.77 | $36.36 | 1.4M |
| 2026-03-03 | 35.70 | $36.75 | 1.2M |
| 2026-03-02 | 35.59 | $35.76 | 1.7M |
| 2026-02-27 | 35.58 | $36.90 | 1.3M |
| 2026-02-26 | 35.44 | $36.68 | 639406 |
| 2026-02-25 | 35.31 | $36.29 | 776224 |
| 2026-02-24 | 35.20 | $35.97 | 459611 |
| 2026-02-23 | 35.12 | $36.19 | 352300 |
| 2026-02-20 | 35.01 | $36.13 | 536149 |
| 2026-02-19 | 34.89 | $35.67 | 826400 |
| 2026-02-18 | 34.81 | $36.26 | 970600 |
| 2026-02-17 | 34.66 | $35.72 | 471528 |
| 2026-02-13 | 34.54 | $36.18 | 884900 |
| 2026-02-12 | 34.37 | $35.53 | 736700 |
| 2026-02-11 | 34.25 | $35.30 | 682100 |
| 2026-02-10 | 34.14 | $35.38 | 1.2M |
| 2026-02-09 | 34.01 | $35.06 | 801400 |
| 2026-02-06 | 33.90 | $34.69 | 734836 |
| 2026-02-05 | 33.81 | $35.17 | 1.7M |
| 2026-02-04 | 33.67 | $35.09 | 1.0M |
| 2026-02-03 | 33.52 | $34.18 | 656317 |
| 2026-02-02 | 33.45 | $34.26 | 638000 |
| 2026-01-30 | 33.37 | $34.14 | 873300 |
| 2026-01-29 | 33.29 | $33.66 | 839749 |
| 2026-01-28 | 33.25 | $33.86 | 587671 |
| 2026-01-27 | 33.18 | $34.08 | 1.0M |
| 2026-01-26 | 33.09 | $33.77 | 539709 |
| 2026-01-23 | 33.02 | $33.31 | 630000 |
| 2026-01-22 | 32.99 | $33.08 | 1.3M |
| 2026-01-21 | 32.98 | $32.78 | 1.5M |
| 2026-01-20 | 33.00 | $32.17 | 1.0M |
| 2026-01-16 | 33.08 | $32.70 | 1.3M |
| 2026-01-15 | 33.13 | $32.89 | 1.2M |
| 2026-01-14 | 33.15 | $32.92 | 1.9M |
| 2026-01-13 | 33.17 | $31.90 | 1.6M |
| 2026-01-12 | 33.31 | $33.68 | 887423 |
| 2026-01-09 | 33.27 | $33.57 | 712200 |
| 2026-01-08 | 33.24 | $34.16 | 428337 |
| 2026-01-07 | 33.14 | $33.70 | 699315 |
| 2026-01-06 | 33.08 | $33.90 | 744207 |
| 2026-01-05 | 33.00 | $33.34 | 893332 |
| 2026-01-02 | 32.96 | $32.88 | 1.4M |
| 2025-12-31 | 32.97 | $32.81 | 400520 |
| 2025-12-30 | 32.98 | $33.08 | 331610 |
| 2025-12-29 | 32.97 | $33.14 | 552965 |
| 2025-12-26 | 32.96 | $33.04 | 545144 |
| 2025-12-24 | 32.95 | $32.84 | 365300 |
| 2025-12-23 | 32.96 | $32.79 | 679533 |
| 2025-12-22 | 32.98 | $33.12 | 628600 |
| 2025-12-19 | 32.96 | $32.82 | 517000 |
| 2025-12-18 | 32.98 | $32.70 | 231332 |
| 2025-12-17 | 33.01 | $32.54 | 269400 |
| 2025-12-16 | 33.05 | $32.31 | 434700 |
| 2025-12-15 | 33.13 | $32.23 | 1.1M |
| 2025-12-12 | 33.23 | $32.63 | 804033 |
| 2025-12-11 | 33.29 | $32.79 | 896800 |
| 2025-12-10 | 33.34 | $33.44 | 388700 |
| 2025-12-09 | 33.33 | $33.00 | 512632 |
| 2025-12-08 | 33.37 | $33.49 | 774700 |
| 2025-12-05 | 33.36 | $33.48 | 655300 |
| 2025-12-04 | 33.34 | $32.73 | 293137 |
| 2025-12-03 | 33.41 | $32.96 | 345300 |
| 2025-12-02 | 33.45 | $32.44 | 368600 |
| 2025-12-01 | 33.56 | $32.72 | 486100 |
| 2025-11-28 | 33.65 | $33.28 | 167416 |
| 2025-11-26 | 33.69 | $33.41 | 324722 |
| 2025-11-25 | 33.72 | $33.42 | 474820 |
| 2025-11-24 | 33.75 | $32.88 | 474021 |
| 2025-11-21 | 33.84 | $32.99 | 433532 |
| 2025-11-20 | 33.93 | $31.99 | 392900 |
| 2025-11-19 | 34.14 | $32.28 | 447000 |
| 2025-11-18 | 34.33 | $32.54 | 531000 |
| 2025-11-17 | 34.52 | $32.57 | 599644 |
| 2025-11-14 | 34.72 | $32.69 | 586300 |
| 2025-11-13 | 34.94 | $32.97 | 482100 |
| 2025-11-12 | 35.15 | $33.47 | 444637 |
| 2025-11-11 | 35.32 | $33.28 | 390346 |
| 2025-11-10 | 35.54 | $33.35 | 637800 |
| 2025-11-07 | 35.77 | $33.23 | 1.0M |
| 2025-11-06 | 36.04 | $32.45 | 1.7M |
| 2025-11-05 | 36.41 | $36.76 | 971600 |
| 2025-11-04 | 36.38 | $37.02 | 707100 |
| 2025-11-03 | 36.31 | $36.77 | 511200 |
| 2025-10-31 | 36.26 | $36.82 | 496008 |
| 2025-10-30 | 36.20 | $35.77 | 266717 |
| 2025-10-29 | 36.25 | $35.78 | 329200 |
| 2025-10-28 | 36.30 | $36.54 | 344549 |
| 2025-10-27 | 36.27 | $36.68 | 424225 |
| 2025-10-24 | 36.23 | $36.59 | 703800 |
| 2025-10-23 | 36.19 | $36.49 | 1.1M |
| 2025-10-22 | 36.16 | $37.17 | 479709 |
| 2025-10-21 | 36.05 | $36.53 | 312900 |
| 2025-10-20 | 36.00 | $36.33 | 445114 |
| 2025-10-17 | 35.96 | $36.34 | 605300 |
| 2025-10-16 | 35.92 | $35.81 | 334731 |
| 2025-10-15 | 35.94 | $35.37 | 762000 |
| 2025-10-14 | 36.00 | $35.26 | 1.5M |
| 2025-10-13 | 36.07 | $35.21 | 712549 |
| 2025-10-10 | 36.16 | $35.11 | 868000 |
| 2025-10-09 | 36.28 | $35.72 | 797200 |
| 2025-10-08 | 36.33 | $35.93 | 427108 |
| 2025-10-07 | 36.38 | $35.73 | 386300 |
| 2025-10-06 | 36.44 | $35.91 | 502448 |
| 2025-10-03 | 36.50 | $36.32 | 459400 |
| 2025-10-02 | 36.52 | $36.45 | 538844 |
| 2025-10-01 | 36.53 | $36.80 | 1.0M |
| 2025-09-30 | 36.50 | $36.29 | 389000 |
| 2025-09-29 | 36.52 | $35.50 | 595200 |
| 2025-09-26 | 36.63 | $35.42 | 497147 |
| 2025-09-25 | 36.75 | $35.28 | 693644 |
| 2025-09-24 | 36.91 | $35.84 | 987200 |
| 2025-09-23 | 37.02 | $36.10 | 958301 |
| 2025-09-22 | 37.12 | $36.52 | 644934 |
| 2025-09-19 | 37.18 | $36.85 | 447000 |
| 2025-09-18 | 37.22 | $37.03 | 419100 |
| 2025-09-17 | 37.24 | $37.31 | 575800 |
| 2025-09-16 | 37.23 | $37.39 | 896338 |
| 2025-09-15 | 37.21 | $37.38 | 1.2M |
| 2025-09-12 | 37.20 | $37.78 | 1.0M |
| 2025-09-11 | 37.13 | $38.53 | 634800 |
| 2025-09-10 | 36.99 | $37.96 | 477200 |
| 2025-09-09 | 36.88 | $38.70 | 994200 |
| 2025-09-08 | 36.69 | $38.40 | 689442 |
| 2025-09-05 | 36.51 | $38.09 | 1.2M |
| 2025-09-04 | 36.35 | $37.64 | 541500 |
| 2025-09-03 | 36.21 | $37.35 | 538343 |
| 2025-09-02 | 36.09 | $36.90 | 627500 |
| 2025-08-29 | 36.01 | $37.45 | 484400 |
| 2025-08-28 | 35.86 | $37.23 | 318700 |
| 2025-08-27 | 35.71 | $37.25 | 359344 |
| 2025-08-26 | 35.55 | $37.30 | 429809 |
| 2025-08-25 | 35.36 | $37.15 | 398028 |
| 2025-08-22 | 35.18 | $37.49 | 603940 |
| 2025-08-21 | 34.93 | $36.97 | 643202 |
| 2025-08-20 | 34.72 | $37.41 | 542121 |
| 2025-08-19 | 34.43 | $36.88 | 902100 |
| 2025-08-18 | 34.18 | $36.29 | 671100 |
| 2025-08-15 | 33.95 | $36.20 | 1.1M |
| 2025-08-14 | 33.72 | $36.62 | 461775 |
| 2025-08-13 | 33.41 | $36.78 | 438300 |
| 2025-08-12 | 33.06 | $36.23 | 886500 |
| 2025-08-11 | 32.72 | $35.96 | 480600 |
| 2025-08-08 | 32.38 | $36.14 | 1.3M |
| 2025-08-07 | 31.99 | $36.08 | 1.4M |
| 2025-08-06 | 31.56 | $35.50 | 1.3M |
| 2025-08-05 | 31.14 | $35.48 | 3.9M |
| 2025-08-04 | 30.69 | $30.79 | 1.6M |
| 2025-08-01 | 30.68 | $30.83 | 951119 |
| 2025-07-31 | 30.66 | $30.56 | 934709 |
| 2025-07-30 | 30.67 | $30.93 | 546924 |
| 2025-07-29 | 30.64 | $31.60 | 446111 |
| 2025-07-28 | 30.54 | $31.18 | 531041 |
| 2025-07-25 | 30.47 | $31.67 | 514702 |
| 2025-07-24 | 30.35 | $31.48 | 716400 |
| 2025-07-23 | 30.23 | $31.84 | 760900 |
| 2025-07-22 | 30.06 | $30.93 | 949146 |
| 2025-07-21 | 29.97 | $30.28 | 718639 |
| 2025-07-18 | 29.93 | $30.17 | 724600 |
| 2025-07-17 | 29.91 | $29.88 | 846200 |
| 2025-07-16 | 29.91 | $29.57 | 912100 |
| 2025-07-15 | 29.95 | $29.33 | 1.7M |
| 2025-07-14 | 30.01 | $30.04 | 634400 |
| 2025-07-11 | 30.01 | $30.28 | 1.3M |
| 2025-07-10 | 29.98 | $31.07 | 2.9M |
| 2025-07-09 | 29.87 | $30.69 | 4.0M |
| 2025-07-08 | 29.78 | $29.77 | 1.2M |
| 2025-07-07 | 29.78 | $29.94 | 987102 |
| 2025-07-03 | 29.77 | $30.28 | 274900 |
| 2025-07-02 | 29.71 | $30.16 | 543734 |
| 2025-07-01 | 29.67 | $30.60 | 790000 |
| 2025-06-30 | 29.57 | $30.63 | 626237 |
| 2025-06-27 | 29.46 | $30.22 | 882900 |
| 2025-06-26 | 29.37 | $30.21 | 853900 |
| 2025-06-25 | 29.29 | $29.90 | 855900 |
| 2025-06-24 | 29.22 | $29.85 | 1.9M |
| 2025-06-23 | 29.16 | $29.17 | 900900 |
| 2025-06-20 | 29.15 | $28.83 | 1.5M |
| 2025-06-18 | 29.19 | $28.58 | 890947 |
| 2025-06-17 | 29.25 | $28.63 | 1.3M |
| 2025-06-16 | 29.32 | $29.31 | 816430 |
| 2025-06-13 | 29.32 | $29.39 | 838200 |
| 2025-06-12 | 29.31 | $30.11 | 1.2M |
| 2025-06-11 | 29.23 | $30.13 | 720117 |
| 2025-06-10 | 29.13 | $30.06 | 607210 |
| 2025-06-09 | 29.04 | $29.88 | 615100 |
| 2025-06-06 | 28.95 | $30.26 | 1.3M |
| 2025-06-05 | 28.81 | $30.30 | 897247 |
| 2025-06-04 | 28.65 | $29.27 | 492426 |
| 2025-06-03 | 28.59 | $29.12 | 535135 |
| 2025-06-02 | 28.53 | $29.15 | 809400 |
| 2025-05-30 | 28.46 | $28.96 | 459042 |
| 2025-05-29 | 28.41 | $28.82 | 411219 |
| 2025-05-28 | 28.37 | $28.61 | 438223 |
| 2025-05-27 | 28.34 | $28.92 | 541200 |
| 2025-05-23 | 28.28 | $28.63 | 948600 |
| 2025-05-22 | 28.25 | $28.40 | 659600 |
| 2025-05-21 | 28.23 | $28.72 | 467312 |
| 2025-05-20 | 28.18 | $29.41 | 587843 |
| 2025-05-19 | 28.05 | $29.10 | 433300 |
| 2025-05-16 | 27.94 | $28.88 | 398000 |
| 2025-05-15 | 27.84 | $28.75 | 685000 |
| 2025-05-14 | 27.74 | $27.97 | 394145 |
| 2025-05-13 | 27.72 | $28.27 | 488638 |
| 2025-05-12 | 27.66 | $28.44 | 561711 |
| 2025-05-09 | 27.58 | $28.34 | 673100 |
| 2025-05-08 | 27.50 | $28.33 | 444112 |
| 2025-05-07 | 27.41 | $28.33 | 585914 |
| 2025-05-06 | 27.32 | $28.44 | 799440 |
| 2025-05-05 | 27.20 | $28.37 | 811339 |
| 2025-05-02 | 27.08 | $28.62 | 899600 |
| 2025-05-01 | 26.91 | $28.22 | 1.5M |
| 2025-04-30 | 26.77 | $28.02 | 1.5M |
| 2025-04-29 | 26.64 | $26.92 | 793300 |
| 2025-04-28 | 26.61 | $26.80 | 638900 |
| 2025-04-25 | 26.60 | $26.64 | 928900 |
| 2025-04-24 | 26.59 | $27.00 | 827100 |
| 2025-04-23 | 26.55 | $26.52 | 707000 |
| 2025-04-22 | 26.55 | $26.16 | 639200 |
| 2025-04-21 | 26.59 | $25.70 | 382341 |
| 2025-04-17 | 26.69 | $25.93 | 691100 |
| 2025-04-16 | 26.76 | $25.69 | 746039 |
| 2025-04-15 | 26.88 | $26.03 | 1.3M |
| 2025-04-14 | 26.97 | $26.05 | 1.2M |
| 2025-04-11 | 27.06 | $25.85 | 2.3M |
| 2025-04-10 | 27.19 | $25.05 | 1.4M |
| 2025-04-09 | 27.42 | $25.85 | 1.6M |
| 2025-04-08 | 27.58 | $24.97 | 1.6M |
| 2025-04-07 | 27.86 | $25.65 | 2.4M |
| 2025-04-04 | 28.09 | $26.31 | 1.3M |
| 2025-04-03 | 28.28 | $27.94 | 1.6M |
| 2025-04-02 | 28.31 | $28.13 | 403300 |
| 2025-04-01 | 28.33 | $28.19 | 595017 |
| 2025-03-31 | 28.35 | $28.37 | 694920 |
| 2025-03-28 | 28.34 | $28.05 | 775100 |
| 2025-03-27 | 28.37 | $28.41 | 633600 |
| 2025-03-26 | 28.37 | $28.41 | 890426 |
| 2025-03-25 | 28.37 | $28.43 | 1.2M |
| 2025-03-24 | 28.36 | $28.03 | 1.7M |
| 2025-03-21 | 28.39 | $28.13 | 443228 |
| 2025-03-20 | 28.42 | $28.46 | 469246 |
| 2025-03-19 | 28.42 | $28.39 | 711800 |
| 2025-03-18 | 28.42 | $28.77 | 538793 |
| 2025-03-17 | 28.38 | $29.03 | 790100 |
| 2025-03-14 | 28.32 | $28.57 | 774619 |
| 2025-03-13 | 28.29 | $28.21 | 828500 |
| 2025-03-12 | 28.30 | $28.84 | 825500 |
| 2025-03-11 | 28.24 | $29.84 | 807100 |
| 2025-03-10 | 28.07 | $29.74 | 562300 |
| 2025-03-07 | 27.90 | $29.86 | 627400 |
| 2025-03-06 | 27.69 | $29.52 | 550900 |
| 2025-03-05 | 27.50 | $30.34 | 386027 |
| 2025-03-04 | 27.20 | $30.00 | 1.2M |
| 2025-03-03 | 26.90 | $29.65 | 649556 |
| 2025-02-28 | 26.62 | $28.96 | 792000 |
| 2025-02-27 | 26.37 | $28.98 | 928018 |
| 2025-02-26 | 26.09 | $28.92 | 1.4M |
| 2025-02-25 | 25.80 | $28.11 | 1.5M |
| 2025-02-24 | 25.55 | $26.28 | 793300 |
| 2025-02-21 | 25.48 | $26.13 | 509400 |
| 2025-02-20 | 25.41 | $25.72 | 481500 |
| 2025-02-19 | 25.37 | $25.62 | 515913 |
| 2025-02-18 | 25.35 | $25.95 | 790513 |
| 2025-02-14 | 25.28 | $25.70 | 627300 |
| 2025-02-13 | 25.24 | $25.71 | 635608 |
| 2025-02-12 | 25.19 | $25.37 | 626828 |
| 2025-02-11 | 25.17 | $25.16 | 1.1M |
| 2025-02-10 | 25.17 | $24.72 | 858635 |
| 2025-02-07 | 25.22 | $24.67 | 752207 |
| 2025-02-06 | 25.28 | $25.25 | 525700 |
| 2025-02-05 | 25.28 | $26.12 | 483900 |
| 2025-02-04 | 25.20 | $25.74 | 474500 |
| 2025-02-03 | 25.14 | $25.37 | 326300 |
| 2025-01-31 | 25.11 | $25.38 | 389828 |
| 2025-01-30 | 25.09 | $25.66 | 511319 |
| 2025-01-29 | 25.03 | $25.31 | 395400 |
| 2025-01-28 | 25.00 | $25.52 | 316400 |
| 2025-01-27 | 24.94 | $25.50 | 617607 |
| 2025-01-24 | 24.88 | $25.08 | 452954 |
| 2025-01-23 | 24.86 | $24.99 | 607800 |
| 2025-01-22 | 24.85 | $25.23 | 629000 |
| 2025-01-21 | 24.81 | $25.72 | 900643 |
| 2025-01-17 | 24.71 | $25.29 | 2.1M |
| 2025-01-16 | 24.65 | $25.05 | 703200 |
| 2025-01-15 | 24.61 | $24.86 | 815900 |
| 2025-01-14 | 24.58 | $23.89 | 772700 |
| 2025-01-13 | 24.65 | $24.02 | 638177 |
| 2025-01-10 | 24.72 | $23.95 | 714400 |
| 2025-01-08 | 24.80 | $24.32 | 537400 |
| 2025-01-07 | 24.85 | $24.61 | 2.2M |
| 2025-01-06 | 24.88 | $24.64 | 1.7M |
| 2025-01-03 | 24.90 | $24.42 | 1.5M |
| 2025-01-02 | 24.95 | $24.40 | 737526 |
| 2024-12-31 | 25.01 | $24.58 | 507600 |
| 2024-12-30 | 25.05 | $24.58 | 670800 |
| 2024-12-27 | 25.10 | $24.79 | 1.4M |
| 2024-12-26 | 25.14 | $24.46 | 672900 |
| 2024-12-24 | 25.21 | $24.44 | 317900 |
| 2024-12-23 | 25.29 | $24.54 | 1.3M |
| 2024-12-20 | 25.37 | $24.66 | 3.0M |
| 2024-12-19 | 25.44 | $24.79 | 652935 |
| 2024-12-18 | 25.51 | $24.89 | 505809 |
| 2024-12-17 | 25.58 | $25.44 | 506600 |
| 2024-12-16 | 25.59 | $25.32 | 463934 |
| 2024-12-13 | 25.62 | $25.53 | 487238 |
| 2024-12-12 | 25.63 | $25.53 | 710300 |
| 2024-12-11 | 25.64 | $25.76 | 830800 |
| 2024-12-10 | 25.63 | $25.68 | 672500 |
| 2024-12-09 | 25.62 | $25.80 | 1.0M |
| 2024-12-06 | 25.60 | $25.36 | 388209 |
| 2024-12-05 | 25.63 | $25.28 | 483427 |
| 2024-12-04 | 25.67 | $25.30 | 592600 |
| 2024-12-03 | 25.71 | $25.67 | 597100 |
| 2024-12-02 | 25.71 | $25.73 | 461800 |
| 2024-11-29 | 25.71 | $25.78 | 250520 |
| 2024-11-27 | 25.70 | $25.71 | 652838 |
| 2024-11-26 | 25.70 | $25.30 | 522000 |
| 2024-11-25 | 25.74 | $25.15 | 1.2M |
| 2024-11-22 | 25.80 | $25.31 | 769118 |
| 2024-11-21 | 25.85 | $25.04 | 664900 |
| 2024-11-20 | 25.94 | $25.21 | 645000 |
| 2024-11-19 | 26.02 | $25.51 | 1.2M |
| 2024-11-18 | 26.07 | $25.54 | 2.1M |
| 2024-11-15 | 26.12 | $24.89 | 1.0M |
| 2024-11-14 | 26.25 | $24.64 | 952500 |
| 2024-11-13 | 26.42 | $24.62 | 1.0M |
| 2024-11-12 | 26.61 | $24.58 | 1.4M |
| 2024-11-11 | 26.83 | $24.74 | 1.3M |
| 2024-11-08 | 27.05 | $24.29 | 1.2M |
| 2024-11-07 | 27.34 | $24.70 | 888435 |
| 2024-11-06 | 27.62 | $24.48 | 1.1M |
| 2024-11-05 | 27.95 | $25.56 | 463400 |
| 2024-11-04 | 28.20 | $25.28 | 692500 |
| 2024-11-01 | 28.51 | $25.24 | 1.1M |
| 2024-10-31 | 28.85 | $25.09 | 2.5M |
| 2024-10-30 | 29.24 | $28.85 | 1.7M |
| 2024-10-29 | 29.29 | $28.87 | 824017 |
| 2024-10-28 | 29.33 | $28.85 | 341316 |
| 2024-10-25 | 29.38 | $28.37 | 1.1M |
| 2024-10-24 | 29.49 | $29.50 | 839200 |
| 2024-10-23 | 29.49 | $29.23 | 313400 |
| 2024-10-22 | 29.51 | $29.44 | 230911 |
| 2024-10-21 | 29.52 | $29.37 | 309369 |
| 2024-10-18 | 29.54 | $29.56 | 403100 |
| 2024-10-17 | 29.53 | $29.35 | 748810 |
| 2024-10-16 | 29.55 | $28.86 | 678400 |
| 2024-10-15 | 29.63 | $28.47 | 983300 |
| 2024-10-14 | 29.75 | $28.62 | 603300 |
| 2024-10-11 | 29.87 | $28.41 | 550700 |
| 2024-10-10 | 30.02 | $28.54 | 649700 |
| 2024-10-09 | 30.17 | $28.88 | 896900 |
| 2024-10-08 | 30.31 | $28.47 | 965000 |
| 2024-10-07 | 30.50 | $28.80 | 917800 |
| 2024-10-04 | 30.68 | $29.99 | 382600 |
| 2024-10-03 | 30.76 | $30.12 | 525000 |
| 2024-10-02 | 30.82 | $30.33 | 559000 |
| 2024-10-01 | 30.88 | $30.84 | 552140 |
| 2024-09-30 | 30.88 | $31.14 | 447433 |
| 2024-09-27 | 30.85 | $31.12 | 981500 |
| 2024-09-26 | 30.82 | $30.80 | 1.5M |
| 2024-09-25 | 30.83 | $30.51 | 730907 |
| 2024-09-24 | 30.86 | $30.55 | 462566 |
| 2024-09-23 | 30.89 | $30.66 | 796602 |
| 2024-09-20 | 30.92 | $30.57 | 561533 |
| 2024-09-19 | 30.95 | $30.95 | 1.3M |
| 2024-09-18 | 30.95 | $30.71 | 879900 |
| 2024-09-17 | 30.98 | $30.96 | 1.1M |
| 2024-09-16 | 30.98 | $31.51 | 288537 |
| 2024-09-13 | 30.93 | $31.50 | 403640 |
| 2024-09-12 | 30.87 | $31.35 | 293522 |
| 2024-09-11 | 30.81 | $31.54 | 241300 |
| 2024-09-10 | 30.74 | $31.64 | 224517 |
| 2024-09-09 | 30.64 | $31.57 | 328800 |
| 2024-09-06 | 30.54 | $31.48 | 510800 |
| 2024-09-05 | 30.45 | $31.23 | 1.1M |
| 2024-09-04 | 30.36 | $30.76 | 1.1M |
| 2024-09-03 | 30.32 | $30.67 | 538349 |
| 2024-08-30 | 30.29 | $30.85 | 891418 |
| 2024-08-29 | 30.23 | $30.95 | 529300 |
| 2024-08-28 | 30.15 | $31.03 | 478646 |
| 2024-08-27 | 30.06 | $31.16 | 437044 |
| 2024-08-26 | 29.94 | $30.76 | 376100 |
| 2024-08-23 | 29.86 | $30.88 | 348040 |
| 2024-08-22 | 29.75 | $30.63 | 771800 |
| 2024-08-21 | 29.65 | $30.72 | 428337 |
| 2024-08-20 | 29.54 | $30.56 | 421812 |
| 2024-08-19 | 29.44 | $30.36 | 467700 |
| 2024-08-16 | 29.34 | $30.23 | 277337 |
| 2024-08-15 | 29.24 | $30.09 | 418000 |
| 2024-08-14 | 29.16 | $29.85 | 362300 |
| 2024-08-13 | 29.08 | $29.61 | 382000 |
| 2024-08-12 | 29.03 | $29.43 | 551100 |
| 2024-08-09 | 28.98 | $29.87 | 551138 |
| 2024-08-08 | 28.89 | $30.16 | 509200 |
| 2024-08-07 | 28.76 | $29.73 | 796000 |
| 2024-08-06 | 28.65 | $29.74 | 980336 |
| 2024-08-05 | 28.54 | $29.44 | 822700 |
| 2024-08-02 | 28.45 | $30.46 | 1.1M |
| 2024-08-01 | 28.23 | $30.76 | 1.1M |
| 2024-07-31 | 27.97 | $28.78 | 745332 |
| 2024-07-30 | 27.88 | $28.76 | 601442 |
| 2024-07-29 | 27.79 | $28.77 | 746800 |
| 2024-07-26 | 27.69 | $28.93 | 633521 |
| 2024-07-25 | 27.56 | $28.94 | 738223 |
| 2024-07-24 | 27.41 | $28.69 | 499000 |
| 2024-07-23 | 27.28 | $28.52 | 555226 |
| 2024-07-22 | 27.14 | $28.35 | 366100 |
| 2024-07-19 | 27.02 | $28.29 | 501631 |
| 2024-07-18 | 26.88 | $28.19 | 1.6M |
| 2024-07-17 | 26.75 | $28.23 | 1.3M |
| 2024-07-16 | 26.59 | $27.73 | 884400 |
| 2024-07-15 | 26.47 | $27.71 | 824500 |
| 2024-07-12 | 26.34 | $28.40 | 1.2M |
| 2024-07-11 | 26.12 | $28.30 | 1.4M |
| 2024-07-10 | 25.89 | $28.22 | 1.4M |
| 2024-07-09 | 25.65 | $27.51 | 1.9M |
| 2024-07-08 | 25.45 | $27.16 | 1.5M |
| 2024-07-05 | 25.27 | $26.81 | 2.7M |
| 2024-07-03 | 25.11 | $25.13 | 494900 |
| 2024-07-02 | 25.11 | $24.68 | 485900 |
| 2024-07-01 | 25.15 | $24.51 | 905100 |
| 2024-06-28 | 25.22 | $24.78 | 675400 |
| 2024-06-27 | 25.27 | $24.75 | 472100 |
| 2024-06-26 | 25.32 | $24.81 | 582401 |
| 2024-06-25 | 25.38 | $24.88 | 772100 |
| 2024-06-24 | 25.43 | $25.11 | 698644 |
| 2024-06-21 | 25.46 | $25.32 | 666333 |
| 2024-06-20 | 25.48 | $25.25 | 464715 |
| 2024-06-18 | 25.50 | $25.14 | 617909 |
| 2024-06-17 | 25.54 | $25.05 | 565300 |
| 2024-06-14 | 25.59 | $25.31 | 526600 |
| 2024-06-13 | 25.62 | $25.68 | 505700 |
| 2024-06-12 | 25.61 | $25.90 | 604226 |
| 2024-06-11 | 25.58 | $25.78 | 612600 |
| 2024-06-10 | 25.56 | $26.16 | 561000 |
| 2024-06-07 | 25.50 | $26.34 | 743941 |
| 2024-06-06 | 25.41 | $26.48 | 540406 |
| 2024-06-05 | 25.29 | $26.26 | 1.0M |
| 2024-06-04 | 25.19 | $25.51 | 576601 |
| 2024-06-03 | 25.16 | $25.21 | 967228 |
| 2024-05-31 | 25.15 | $25.33 | 504539 |
| 2024-05-30 | 25.14 | $25.02 | 767430 |
| 2024-05-29 | 25.15 | $24.88 | 961422 |
| 2024-05-28 | 25.18 | $24.90 | 565045 |
| 2024-05-24 | 25.20 | $24.87 | 1.3M |
| 2024-05-23 | 25.24 | $24.65 | 834800 |
| 2024-05-22 | 25.30 | $25.63 | 809847 |
| 2024-05-21 | 25.27 | $25.85 | 898408 |
| 2024-05-20 | 25.21 | $26.02 | 783200 |
| 2024-05-17 | 25.12 | $26.09 | 975509 |
| 2024-05-16 | 25.02 | $25.85 | 906400 |
| 2024-05-15 | 24.93 | $25.71 | 874140 |
| 2024-05-14 | 24.85 | $25.77 | 991825 |
| 2024-05-13 | 24.75 | $25.11 | 735221 |
| 2024-05-10 | 24.71 | $25.22 | 603138 |
| 2024-05-09 | 24.66 | $25.06 | 666900 |
| 2024-05-08 | 24.62 | $25.00 | 1.4M |
| 2024-05-07 | 24.58 | $24.93 | 815800 |
| 2024-05-06 | 24.54 | $24.75 | 631100 |
| 2024-05-03 | 24.52 | $24.78 | 1.1M |
| 2024-05-02 | 24.49 | $24.44 | 1.3M |
| 2024-05-01 | 24.50 | $24.14 | 2.1M |
| 2024-04-30 | 24.54 | $24.13 | 1.2M |
| 2024-04-29 | 24.58 | $24.61 | 1.6M |
| 2024-04-26 | 24.58 | $24.45 | 1.8M |
| 2024-04-25 | 24.59 | $23.88 | 1.2M |
| 2024-04-24 | 24.66 | $24.57 | 1.2M |
| 2024-04-23 | 24.67 | $24.80 | 1.2M |
| 2024-04-22 | 24.66 | $24.36 | 1.4M |
| 2024-04-19 | 24.69 | $23.84 | 834500 |
| 2024-04-18 | 24.78 | $24.01 | 1.4M |
| 2024-04-17 | 24.86 | $23.92 | 1.1M |
| 2024-04-16 | 24.96 | $23.80 | 976530 |
| 2024-04-15 | 25.08 | $23.80 | 916744 |
| 2024-04-12 | 25.22 | $23.77 | 1.1M |
| 2024-04-11 | 25.37 | $24.52 | 562800 |
| 2024-04-10 | 25.46 | $24.35 | 483000 |
| 2024-04-09 | 25.58 | $24.66 | 540132 |
| 2024-04-08 | 25.68 | $24.35 | 852400 |
| 2024-04-05 | 25.81 | $24.47 | 493336 |
| 2024-04-04 | 25.96 | $24.34 | 644009 |
| 2024-04-03 | 26.13 | $24.61 | 804537 |
| 2024-04-02 | 26.29 | $24.27 | 1.4M |
| 2024-04-01 | 26.50 | $24.54 | 1.4M |
| 2024-03-28 | 26.70 | $25.36 | 3.1M |
| 2024-03-27 | 26.85 | $26.34 | 1.2M |
| 2024-03-26 | 26.90 | $26.08 | 777100 |
| 2024-03-25 | 26.99 | $25.84 | 743549 |
| 2024-03-22 | 27.11 | $26.20 | 316209 |
| 2024-03-21 | 27.20 | $26.08 | 880643 |
| 2024-03-20 | 27.32 | $26.42 | 633200 |
| 2024-03-19 | 27.41 | $26.93 | 520300 |
| 2024-03-18 | 27.47 | $26.67 | 391800 |
| 2024-03-15 | 27.55 | $27.01 | 689200 |
| 2024-03-14 | 27.61 | $27.48 | 543800 |
| 2024-03-13 | 27.62 | $27.82 | 406618 |
| 2024-03-12 | 27.60 | $28.00 | 766400 |
| 2024-03-11 | 27.56 | $27.94 | 958933 |
| 2024-03-08 | 27.51 | $27.65 | 935000 |
| 2024-03-07 | 27.50 | $27.54 | 1.1M |
| 2024-03-06 | 27.50 | $27.43 | 782000 |
| 2024-03-05 | 27.50 | $26.62 | 688338 |
| 2024-03-04 | 27.60 | $26.50 | 801500 |
| 2024-03-01 | 27.71 | $26.42 | 945600 |
| 2024-02-29 | 27.85 | $26.51 | 1.3M |
| 2024-02-28 | 27.99 | $26.43 | 1.4M |
| 2024-02-27 | 28.15 | $27.96 | 1.8M |
| 2024-02-26 | 28.17 | $28.53 | 1.2M |
| 2024-02-23 | 28.14 | $28.88 | 1.1M |
| 2024-02-22 | 28.06 | $28.86 | 778500 |
| 2024-02-21 | 27.97 | $28.58 | 685725 |
| 2024-02-20 | 27.91 | $28.49 | 1.1M |
| 2024-02-16 | 27.85 | $28.06 | 471300 |
| 2024-02-15 | 27.82 | $28.02 | 497400 |
| 2024-02-14 | 27.80 | $27.73 | 449702 |
| 2024-02-13 | 27.81 | $27.53 | 487700 |
| 2024-02-12 | 27.84 | $27.86 | 664720 |
| 2024-02-09 | 27.84 | $27.84 | 731300 |
| 2024-02-08 | 27.84 | $27.99 | 491400 |
| 2024-02-07 | 27.82 | $28.19 | 901127 |
| 2024-02-06 | 27.79 | $28.36 | 975934 |
| 2024-02-05 | 27.73 | $27.90 | 947900 |
| 2024-02-02 | 27.71 | $27.84 | 981200 |
| 2024-02-01 | 27.69 | $28.46 | 1.6M |
| 2024-01-31 | 27.61 | $28.03 | 2.7M |
| 2024-01-30 | 27.57 | $27.80 | 700512 |
| 2024-01-29 | 27.54 | $27.94 | 1.1M |
| 2024-01-26 | 27.50 | $28.06 | 1.1M |
| 2024-01-25 | 27.44 | $27.92 | 1.1M |
| 2024-01-24 | 27.39 | $27.41 | 1.3M |
| 2024-01-23 | 27.39 | $28.19 | 1.7M |
| 2024-01-22 | 27.31 | $28.40 | 1.8M |
| 2024-01-19 | 27.19 | $28.17 | 1.5M |
| 2024-01-18 | 27.09 | $28.06 | 1.3M |
| 2024-01-17 | 26.99 | $27.41 | 888700 |
| 2024-01-16 | 26.94 | $26.98 | 719300 |
| 2024-01-12 | 26.94 | $27.38 | 679300 |
| 2024-01-11 | 26.89 | $27.25 | 626540 |
| 2024-01-10 | 26.85 | $27.37 | 479400 |
| 2024-01-09 | 26.80 | $27.29 | 1.3M |
| 2024-01-08 | 26.75 | $27.70 | 1.3M |
| 2024-01-05 | 26.65 | $26.51 | 1.1M |
| 2024-01-04 | 26.66 | $26.56 | 838600 |
| 2024-01-03 | 26.67 | $26.43 | 1.0M |
| 2024-01-02 | 26.70 | $26.85 | 963248 |
| 2023-12-29 | 26.68 | $27.28 | 458900 |
| 2023-12-28 | 26.62 | $27.31 | 406523 |
| 2023-12-27 | 26.54 | $27.38 | 501624 |
| 2023-12-26 | 26.46 | $27.43 | 291100 |
| 2023-12-22 | 26.35 | $27.28 | 379852 |
| 2023-12-21 | 26.26 | $27.04 | 485000 |
| 2023-12-20 | 26.17 | $26.60 | 788100 |
| 2023-12-19 | 26.13 | $26.79 | 737200 |
| 2023-12-18 | 26.06 | $26.54 | 675600 |
| 2023-12-15 | 26.01 | $26.44 | 884304 |
| 2023-12-14 | 25.96 | $27.43 | 992600 |
| 2023-12-13 | 25.81 | $26.77 | 966600 |
| 2023-12-12 | 25.71 | $26.60 | 619100 |
| 2023-12-11 | 25.61 | $26.27 | 663400 |
| 2023-12-08 | 25.55 | $26.28 | 902922 |
| 2023-12-07 | 25.47 | $26.04 | 817914 |
| 2023-12-06 | 25.41 | $25.85 | 828238 |
| 2023-12-05 | 25.36 | $25.72 | 724100 |
| 2023-12-04 | 25.32 | $26.02 | 1.6M |
| 2023-12-01 | 25.25 | $26.38 | 1.5M |
| 2023-11-30 | 25.13 | $25.95 | 1.2M |
| 2023-11-29 | 25.05 | $25.92 | 818917 |
| 2023-11-28 | 24.95 | $25.90 | 1.2M |
| 2023-11-27 | 24.85 | $25.87 | 499612 |
| 2023-11-24 | 24.75 | $25.81 | 296000 |
| 2023-11-22 | 24.64 | $25.68 | 471624 |
| 2023-11-21 | 24.53 | $25.52 | 707726 |
| 2023-11-20 | 24.42 | $25.57 | 997400 |
| 2023-11-17 | 24.30 | $25.62 | 1.0M |
| 2023-11-16 | 24.16 | $25.55 | 985100 |
| 2023-11-15 | 24.02 | $25.69 | 1.5M |
| 2023-11-14 | 23.84 | $25.75 | 1.6M |
| 2023-11-13 | 23.64 | $24.92 | 1.3M |
| 2023-11-10 | 23.50 | $24.51 | 1.5M |
| 2023-11-09 | 23.40 | $24.31 | 2.0M |
| 2023-11-08 | 23.30 | $24.48 | 2.4M |
| 2023-11-07 | 23.18 | $24.14 | 1.5M |
| 2023-11-06 | 23.07 | $24.20 | 2.1M |
| 2023-11-03 | 22.96 | $24.08 | 2.7M |
| 2023-11-02 | 22.84 | $23.64 | 3.5M |
| 2023-11-01 | 22.75 | $22.32 | 3.7M |
| 2023-10-31 | 22.80 | $22.24 | 2.7M |
| 2023-10-30 | 22.86 | $21.99 | 3.1M |
| 2023-10-27 | 22.95 | $21.64 | 2.8M |
| 2023-10-26 | 23.09 | $21.55 | 2.1M |
| 2023-10-25 | 23.25 | $21.91 | 4.4M |
| 2023-10-24 | 23.39 | $22.23 | 5.5M |
| 2023-10-23 | 23.51 | $22.30 | 1.3M |
| 2023-10-20 | 23.64 | $22.42 | 2.2M |
| 2023-10-19 | 23.77 | $22.24 | 1.2M |
| 2023-10-18 | 23.93 | $22.55 | 1.7M |
| 2023-10-17 | 24.07 | $22.90 | 1.7M |
| 2023-10-16 | 24.20 | $23.22 | 1.8M |
| 2023-10-13 | 24.30 | $22.88 | 1.3M |
| 2023-10-12 | 24.45 | $22.73 | 1.5M |
| 2023-10-11 | 24.63 | $23.12 | 1.7M |
| 2023-10-10 | 24.79 | $23.96 | 953142 |
| 2023-10-09 | 24.88 | $23.78 | 1.9M |
| 2023-10-06 | 24.99 | $23.70 | 1.2M |
| 2023-10-05 | 25.13 | $23.54 | 816300 |
| 2023-10-04 | 25.30 | $23.76 | 665900 |
| 2023-10-03 | 25.46 | $23.75 | 746613 |
| 2023-10-02 | 25.64 | $24.05 | 759214 |
| 2023-09-29 | 25.81 | $24.77 | 1.1M |
| 2023-09-28 | 25.91 | $24.82 | 1.4M |
| 2023-09-27 | 26.03 | $24.33 | 2.9M |
| 2023-09-26 | 26.21 | $25.06 | 1.7M |
| 2023-09-25 | 26.33 | $25.37 | 789520 |
| 2023-09-22 | 26.43 | $25.36 | 1.2M |
| 2023-09-21 | 26.54 | $25.42 | 1.3M |
| 2023-09-20 | 26.66 | $25.80 | 584639 |
| 2023-09-19 | 26.75 | $25.88 | 710200 |
| 2023-09-18 | 26.84 | $26.11 | 846400 |
| 2023-09-15 | 26.92 | $26.30 | 855600 |
| 2023-09-14 | 26.99 | $26.46 | 1.1M |
| 2023-09-13 | 27.04 | $26.59 | 463347 |
| 2023-09-12 | 27.09 | $26.48 | 361300 |
| 2023-09-11 | 27.16 | $26.79 | 427900 |
| 2023-09-08 | 27.19 | $26.55 | 1.2M |
| 2023-09-07 | 27.26 | $26.42 | 1.5M |
| 2023-09-06 | 27.35 | $26.22 | 1.2M |
| 2023-09-05 | 27.47 | $26.16 | 1.2M |
| 2023-09-01 | 27.61 | $26.87 | 653610 |
| 2023-08-31 | 27.68 | $26.94 | 472700 |
| 2023-08-30 | 27.76 | $27.23 | 325200 |
| 2023-08-29 | 27.82 | $27.20 | 541600 |
| 2023-08-28 | 27.88 | $26.83 | 375500 |
| 2023-08-25 | 28.00 | $26.76 | 628404 |
| 2023-08-24 | 28.13 | $26.66 | 466815 |
| 2023-08-23 | 28.28 | $27.11 | 447502 |
| 2023-08-22 | 28.40 | $27.00 | 450600 |
| 2023-08-21 | 28.55 | $27.33 | 456100 |
| 2023-08-18 | 28.68 | $27.18 | 693100 |
| 2023-08-17 | 28.84 | $27.45 | 486423 |
| 2023-08-16 | 28.98 | $27.29 | 879743 |
| 2023-08-15 | 29.16 | $27.42 | 621703 |
| 2023-08-14 | 29.34 | $28.04 | 406300 |
| 2023-08-11 | 29.48 | $28.44 | 724525 |
| 2023-08-10 | 29.59 | $28.27 | 660600 |
| 2023-08-09 | 29.73 | $28.36 | 693228 |
| 2023-08-08 | 29.87 | $28.22 | 772500 |
| 2023-08-07 | 30.05 | $28.54 | 651900 |
| 2023-08-04 | 30.21 | $28.58 | 796400 |
| 2023-08-03 | 30.38 | $28.48 | 1.3M |
| 2023-08-02 | 30.58 | $29.30 | 967812 |
| 2023-08-01 | 30.71 | $29.95 | 744729 |
| 2023-07-31 | 30.79 | $30.38 | 1.2M |
| 2023-07-28 | 30.83 | $30.68 | 779105 |
| 2023-07-27 | 30.85 | $30.49 | 799500 |
| 2023-07-26 | 30.89 | $31.28 | 712700 |
| 2023-07-25 | 30.85 | $30.86 | 531437 |
| 2023-07-24 | 30.85 | $30.76 | 772808 |
| 2023-07-21 | 30.85 | $31.12 | 779713 |
| 2023-07-20 | 30.83 | $30.95 | 1.1M |
| 2023-07-19 | 30.81 | $30.99 | 753000 |
| 2023-07-18 | 30.79 | $30.70 | 501825 |
| 2023-07-17 | 30.80 | $30.85 | 850614 |
| 2023-07-14 | 30.80 | $31.01 | 987123 |
| 2023-07-13 | 30.78 | $30.70 | 601523 |
| 2023-07-12 | 30.79 | $30.64 | 530800 |
| 2023-07-11 | 30.80 | $30.37 | 1.1M |
| 2023-07-10 | 30.85 | $30.31 | 1.1M |
| 2023-07-07 | 30.90 | $29.84 | 696600 |
| 2023-07-06 | 31.01 | $29.71 | 1.1M |
| 2023-07-05 | 31.15 | $30.24 | 709024 |
| 2023-07-03 | 31.25 | $30.60 | 1.4M |
| 2023-06-30 | 31.32 | $32.25 | 632838 |
| 2023-06-29 | 31.22 | $31.43 | 1.2M |
| 2023-06-28 | 31.19 | $31.90 | 557641 |
| 2023-06-27 | 31.12 | $31.75 | 2.4M |
| 2023-06-26 | 31.05 | $31.43 | 304428 |
| 2023-06-23 | 31.01 | $31.34 | 363912 |
| 2023-06-22 | 30.98 | $31.24 | 422423 |
| 2023-06-21 | 30.95 | $31.33 | 428200 |
| 2023-06-20 | 30.91 | $31.69 | 659300 |
| 2023-06-16 | 30.83 | $32.16 | 2.0M |
| 2023-06-15 | 30.69 | $32.00 | 1.2M |
| 2023-06-14 | 30.55 | $31.57 | 2.0M |
| 2023-06-13 | 30.45 | $29.91 | 560300 |
| 2023-06-12 | 30.50 | $29.73 | 788304 |
| 2023-06-09 | 30.59 | $30.08 | 482526 |
| 2023-06-08 | 30.64 | $30.27 | 807000 |
| 2023-06-07 | 30.68 | $30.08 | 505040 |
| 2023-06-06 | 30.74 | $30.29 | 579000 |
| 2023-06-05 | 30.79 | $30.28 | 664485 |
| 2023-06-02 | 30.84 | $30.24 | 856100 |
| 2023-06-01 | 30.90 | $29.93 | 1.4M |
| 2023-05-31 | 31.01 | $29.90 | 826036 |
| 2023-05-30 | 31.12 | $29.99 | 959003 |
| 2023-05-26 | 31.24 | $30.07 | 848637 |
| 2023-05-25 | 31.37 | $29.92 | 931608 |
| 2023-05-24 | 31.52 | $30.25 | 1.9M |
| 2023-05-23 | 31.65 | $30.94 | 1.3M |
| 2023-05-22 | 31.73 | $31.67 | 624706 |
| 2023-05-19 | 31.73 | $31.87 | 907800 |
| 2023-05-18 | 31.72 | $32.10 | 738000 |
| 2023-05-17 | 31.68 | $32.50 | 797904 |
| 2023-05-16 | 31.59 | $32.50 | 900000 |
| 2023-05-15 | 31.49 | $32.27 | 513723 |
| 2023-05-12 | 31.41 | $31.63 | 423700 |
| 2023-05-11 | 31.39 | $31.81 | 428100 |
| 2023-05-10 | 31.34 | $31.83 | 795400 |
| 2023-05-09 | 31.29 | $31.55 | 1.1M |
| 2023-05-08 | 31.27 | $31.77 | 665400 |
| 2023-05-05 | 31.21 | $32.04 | 648800 |
| 2023-05-04 | 31.13 | $32.01 | 809049 |
| 2023-05-03 | 31.03 | $32.13 | 978200 |
| 2023-05-02 | 30.92 | $32.45 | 696311 |
| 2023-05-01 | 30.76 | $32.67 | 645614 |
| 2023-04-28 | 30.56 | $32.70 | 939300 |
| 2023-04-27 | 30.33 | $32.35 | 1.4M |
| 2023-04-26 | 30.12 | $32.07 | 1.4M |
| 2023-04-25 | 29.91 | $31.51 | 987300 |
| 2023-04-24 | 29.74 | $31.89 | 739700 |
| 2023-04-21 | 29.52 | $31.90 | 1.4M |
| 2023-04-20 | 29.27 | $30.92 | 859236 |
| 2023-04-19 | 29.09 | $30.66 | 1.1M |
| 2023-04-18 | 28.93 | $29.68 | 534700 |
| 2023-04-17 | 28.85 | $29.66 | 426418 |
| 2023-04-14 | 28.76 | $29.99 | 870300 |
| 2023-04-13 | 28.64 | $29.91 | 1.2M |
| 2023-04-12 | 28.50 | $29.75 | 1.5M |
| 2023-04-11 | 28.37 | $29.25 | 1.3M |
| 2023-04-10 | 28.28 | $28.43 | 298800 |
| 2023-04-06 | 28.26 | $28.55 | 437200 |
| 2023-04-05 | 28.23 | $28.40 | 717536 |
| 2023-04-04 | 28.21 | $28.20 | 901171 |
| 2023-04-03 | 28.21 | $28.08 | 655212 |
| 2023-03-31 | 28.23 | $27.91 | 1.3M |
| 2023-03-30 | 28.26 | $27.38 | 1.4M |
| 2023-03-29 | 28.35 | $27.72 | 1.5M |
| 2023-03-28 | 28.42 | $27.81 | 549913 |
| 2023-03-27 | 28.49 | $28.04 | 977100 |
| 2023-03-24 | 28.53 | $27.80 | 1.1M |
| 2023-03-23 | 28.61 | $28.08 | 1.4M |
| 2023-03-22 | 28.66 | $28.53 | 1.5M |
| 2023-03-21 | 28.68 | $28.66 | 1.4M |
| 2023-03-20 | 28.68 | $28.50 | 1.3M |
| 2023-03-17 | 28.70 | $28.32 | 1.9M |
| 2023-03-16 | 28.74 | $28.62 | 2.6M |
| 2023-03-15 | 28.75 | $28.56 | 1.4M |
| 2023-03-14 | 28.77 | $29.40 | 1.3M |
| 2023-03-13 | 28.71 | $28.93 | 1.4M |
| 2023-03-10 | 28.68 | $28.69 | 759800 |
| 2023-03-09 | 28.68 | $28.81 | 460400 |
| 2023-03-08 | 28.67 | $28.54 | 533100 |
| 2023-03-07 | 28.68 | $28.77 | 448600 |
| 2023-03-06 | 28.67 | $28.92 | 419113 |
| 2023-03-03 | 28.65 | $29.39 | 484303 |
| 2023-03-02 | 28.57 | $28.78 | 736413 |
| 2023-03-01 | 28.55 | $28.69 | 503400 |
| 2023-02-28 | 28.53 | $28.57 | 520000 |
| 2023-02-27 | 28.53 | $28.89 | 516100 |
| 2023-02-24 | 28.49 | $28.94 | 694700 |
| 2023-02-23 | 28.44 | $29.40 | 824648 |
| 2023-02-22 | 28.34 | $29.29 | 1.2M |
| 2023-02-21 | 28.24 | $29.40 | 902800 |
| 2023-02-17 | 28.12 | $27.86 | 1.0M |
| 2023-02-16 | 28.15 | $27.67 | 623628 |
| 2023-02-15 | 28.20 | $28.22 | 375619 |
| 2023-02-14 | 28.19 | $28.18 | 749722 |
| 2023-02-13 | 28.20 | $28.17 | 444471 |
| 2023-02-10 | 28.20 | $27.92 | 728405 |
| 2023-02-09 | 28.23 | $27.88 | 565300 |
| 2023-02-08 | 28.26 | $28.51 | 584700 |
| 2023-02-07 | 28.24 | $28.63 | 477700 |
| 2023-02-06 | 28.20 | $28.32 | 494200 |
| 2023-02-03 | 28.18 | $28.88 | 522200 |
| 2023-02-02 | 28.11 | $28.74 | 705900 |
| 2023-02-01 | 28.05 | $28.18 | 645330 |
| 2023-01-31 | 28.03 | $27.80 | 538944 |
| 2023-01-30 | 28.06 | $27.87 | 400900 |
| 2023-01-27 | 28.08 | $28.15 | 492603 |
| 2023-01-26 | 28.07 | $28.32 | 449200 |
| 2023-01-25 | 28.04 | $28.24 | 1.1M |
| 2023-01-24 | 28.02 | $28.37 | 749101 |
| 2023-01-23 | 27.98 | $28.88 | 605449 |
| 2023-01-20 | 27.89 | $28.48 | 625900 |
| 2023-01-19 | 27.83 | $28.22 | 589220 |
| 2023-01-18 | 27.78 | $28.01 | 612038 |
| 2023-01-17 | 27.76 | $28.19 | 921300 |
| 2023-01-13 | 27.72 | $28.58 | 421000 |
| 2023-01-12 | 27.63 | $28.30 | 1.0M |
| 2023-01-11 | 27.55 | $28.60 | 582610 |
| 2023-01-10 | 27.44 | $29.02 | 1.2M |
| 2023-01-09 | 27.28 | $28.60 | 811200 |
| 2023-01-06 | 27.14 | $28.64 | 703230 |
| 2023-01-05 | 26.98 | $28.02 | 623600 |
| 2023-01-04 | 26.87 | $28.06 | 651400 |
| 2023-01-03 | 26.75 | $27.29 | 664921 |
| 2022-12-30 | 26.69 | $26.89 | 612900 |
| 2022-12-29 | 26.67 | $27.07 | 662600 |
| 2022-12-28 | 26.63 | $26.54 | 415400 |
| 2022-12-27 | 26.63 | $26.87 | 490648 |
| 2022-12-23 | 26.61 | $26.87 | 341300 |
| 2022-12-22 | 26.58 | $26.80 | 1.3M |
| 2022-12-21 | 26.56 | $26.69 | 733200 |
| 2022-12-20 | 26.55 | $26.26 | 542931 |
| 2022-12-19 | 26.58 | $26.32 | 711800 |
| 2022-12-16 | 26.60 | $26.54 | 871227 |
| 2022-12-15 | 26.61 | $27.09 | 790244 |
| 2022-12-14 | 26.56 | $27.90 | 881900 |
| 2022-12-13 | 26.42 | $27.87 | 1.4M |
| 2022-12-12 | 26.26 | $27.41 | 784400 |
| 2022-12-09 | 26.14 | $27.14 | 577000 |
| 2022-12-08 | 26.04 | $27.19 | 590033 |
| 2022-12-07 | 25.92 | $26.87 | 675321 |
| 2022-12-06 | 25.82 | $26.49 | 484800 |
| 2022-12-05 | 25.75 | $26.77 | 717000 |
| 2022-12-02 | 25.64 | $27.18 | 430247 |
| 2022-12-01 | 25.48 | $26.70 | 835001 |
| 2022-11-30 | 25.35 | $26.52 | 978437 |
| 2022-11-29 | 25.22 | $26.04 | 617902 |
| 2022-11-28 | 25.14 | $26.03 | 1.3M |
| 2022-11-25 | 25.05 | $26.78 | 1.0M |
| 2022-11-23 | 24.86 | $26.17 | 890939 |
| 2022-11-22 | 24.72 | $25.81 | 671020 |
| 2022-11-21 | 24.61 | $25.67 | 498900 |
| 2022-11-18 | 24.50 | $25.73 | 686500 |
| 2022-11-17 | 24.37 | $25.30 | 866107 |
| 2022-11-16 | 24.27 | $25.39 | 796400 |
| 2022-11-15 | 24.15 | $25.27 | 580700 |
| 2022-11-14 | 24.04 | $25.09 | 719800 |
| 2022-11-11 | 23.93 | $25.47 | 934800 |
| 2022-11-10 | 23.76 | $25.11 | 1.3M |
| 2022-11-09 | 23.62 | $23.50 | 591207 |
| 2022-11-08 | 23.63 | $24.04 | 975922 |
| 2022-11-07 | 23.59 | $24.21 | 878326 |
| 2022-11-04 | 23.53 | $24.22 | 1.2M |
| 2022-11-03 | 23.45 | $23.50 | 1.3M |
| 2022-11-02 | 23.45 | $22.98 | 1.5M |
| 2022-11-01 | 23.50 | $23.87 | 1.2M |
| 2022-10-31 | 23.46 | $24.09 | 953905 |
| 2022-10-28 | 23.39 | $24.16 | 1.1M |
| 2022-10-27 | 23.31 | $23.66 | 692600 |
| 2022-10-26 | 23.27 | $23.88 | 803345 |
| 2022-10-25 | 23.21 | $23.39 | 1.3M |
| 2022-10-24 | 23.19 | $23.21 | 625900 |
| 2022-10-21 | 23.19 | $23.16 | 740210 |
| 2022-10-20 | 23.19 | $22.94 | 734318 |
| 2022-10-19 | 23.22 | $22.75 | 650733 |
| 2022-10-18 | 23.27 | $23.48 | 1.5M |
| 2022-10-17 | 23.24 | $23.22 | 1.0M |
| 2022-10-14 | 23.25 | $22.58 | 960600 |
| 2022-10-13 | 23.32 | $22.92 | 1.4M |
| 2022-10-12 | 23.36 | $22.26 | 2.3M |
| 2022-10-11 | 23.47 | $22.76 | 1.3M |
| 2022-10-10 | 23.55 | $22.92 | 1.4M |
| 2022-10-07 | 23.62 | $22.81 | 1.6M |
| 2022-10-06 | 23.70 | $23.39 | 681900 |
| 2022-10-05 | 23.73 | $23.78 | 1.1M |
| 2022-10-04 | 23.73 | $24.23 | 1.4M |
| 2022-10-03 | 23.67 | $23.51 | 2.0M |
| 2022-09-30 | 23.69 | $23.22 | 2.5M |
| 2022-09-29 | 23.74 | $22.85 | 1.6M |
| 2022-09-28 | 23.84 | $22.63 | 1.3M |
| 2022-09-27 | 23.96 | $21.95 | 1.8M |
| 2022-09-26 | 24.17 | $22.08 | 1.5M |
| 2022-09-23 | 24.39 | $22.55 | 1.5M |
| 2022-09-22 | 24.59 | $22.98 | 1.7M |
| 2022-09-21 | 24.76 | $23.11 | 801900 |
| 2022-09-20 | 24.93 | $23.84 | 686420 |
| 2022-09-19 | 25.05 | $24.18 | 975400 |
| 2022-09-16 | 25.14 | $24.32 | 964900 |
| 2022-09-15 | 25.22 | $24.49 | 1.1M |
| 2022-09-14 | 25.30 | $24.88 | 1.1M |
| 2022-09-13 | 25.34 | $25.40 | 1.3M |
| 2022-09-12 | 25.34 | $26.22 | 3.3M |
| 2022-09-09 | 25.25 | $26.08 | 2.0M |
| 2022-09-08 | 25.16 | $25.80 | 1.7M |
| 2022-09-07 | 25.09 | $25.93 | 1.3M |
| 2022-09-06 | 25.00 | $25.14 | 2.9M |
| 2022-09-02 | 24.99 | $24.80 | 4.0M |
| 2022-09-01 | 25.01 | $24.71 | 4.5M |
| 2022-08-31 | 25.04 | $23.84 | 753700 |
| 2022-08-30 | 25.17 | $23.80 | 766300 |
| 2022-08-29 | 25.31 | $23.74 | 797400 |
| 2022-08-26 | 25.47 | $23.78 | 614210 |
| 2022-08-25 | 25.65 | $24.58 | 613200 |
| 2022-08-24 | 25.77 | $24.39 | 920300 |
| 2022-08-23 | 25.91 | $24.27 | 1.2M |
| 2022-08-22 | 26.08 | $24.51 | 1.4M |
| 2022-08-19 | 26.25 | $25.04 | 577800 |
| 2022-08-18 | 26.38 | $25.26 | 832328 |
| 2022-08-17 | 26.49 | $25.35 | 1.2M |
| 2022-08-16 | 26.61 | $26.19 | 867000 |
| 2022-08-15 | 26.66 | $26.18 | 641728 |
| 2022-08-12 | 26.71 | $26.27 | 882600 |
| 2022-08-11 | 26.75 | $26.06 | 800026 |
| 2022-08-10 | 26.83 | $26.31 | 761318 |
| 2022-08-09 | 26.88 | $26.14 | 1.2M |
| 2022-08-08 | 26.96 | $26.35 | 633500 |
| 2022-08-05 | 27.02 | $26.06 | 1.1M |
| 2022-08-04 | 27.12 | $26.27 | 1.1M |
| 2022-08-03 | 27.21 | $25.63 | 1.5M |
| 2022-08-02 | 27.38 | $24.84 | 4.3M |
| 2022-08-01 | 27.65 | $25.63 | 2.6M |
| 2022-07-29 | 27.86 | $25.85 | 2.1M |
| 2022-07-28 | 28.07 | $26.46 | 2.4M |
| 2022-07-27 | 28.24 | $29.35 | 564500 |
| 2022-07-26 | 28.13 | $28.58 | 605600 |
| 2022-07-25 | 28.08 | $28.48 | 668700 |
| 2022-07-22 | 28.04 | $28.48 | 456700 |
| 2022-07-21 | 27.99 | $28.62 | 768000 |
| 2022-07-20 | 27.92 | $28.05 | 550806 |
| 2022-07-19 | 27.91 | $28.20 | 464942 |
| 2022-07-18 | 27.88 | $27.63 | 734039 |
| 2022-07-15 | 27.91 | $27.45 | 507000 |
| 2022-07-14 | 27.95 | $26.82 | 704616 |
| 2022-07-13 | 28.07 | $26.79 | 559913 |
| 2022-07-12 | 28.21 | $27.07 | 1.8M |
| 2022-07-11 | 28.33 | $27.03 | 652314 |
| 2022-07-08 | 28.46 | $27.24 | 639500 |
| 2022-07-07 | 28.59 | $27.45 | 926601 |
| 2022-07-06 | 28.71 | $27.80 | 744600 |
| 2022-07-05 | 28.81 | $27.45 | 1.3M |
| 2022-07-01 | 28.95 | $27.97 | 576600 |
| 2022-06-30 | 29.06 | $27.92 | 641248 |
| 2022-06-29 | 29.18 | $28.10 | 754300 |
| 2022-06-28 | 29.29 | $27.98 | 1.1M |
| 2022-06-27 | 29.43 | $28.46 | 902900 |
| 2022-06-24 | 29.53 | $28.69 | 697100 |
| 2022-06-23 | 29.62 | $28.16 | 759500 |
| 2022-06-22 | 29.77 | $28.04 | 720016 |
| 2022-06-21 | 29.95 | $27.79 | 757300 |
| 2022-06-17 | 30.18 | $27.71 | 868000 |
| 2022-06-16 | 30.44 | $27.53 | 948300 |
| 2022-06-15 | 30.75 | $28.39 | 1.0M |
| 2022-06-14 | 31.00 | $28.03 | 1.1M |
| 2022-06-13 | 31.31 | $28.47 | 818141 |
| 2022-06-10 | 31.61 | $29.78 | 721534 |
| 2022-06-09 | 31.80 | $30.52 | 400600 |
| 2022-06-08 | 31.93 | $31.38 | 383200 |
| 2022-06-07 | 31.99 | $31.74 | 549341 |
| 2022-06-06 | 32.02 | $31.61 | 557800 |
| 2022-06-03 | 32.06 | $31.53 | 413026 |
| 2022-06-02 | 32.12 | $32.04 | 635000 |
| 2022-06-01 | 32.12 | $31.74 | 479238 |
| 2022-05-31 | 32.17 | $32.73 | 401244 |
| 2022-05-27 | 32.11 | $32.71 | 405900 |
| 2022-05-26 | 32.04 | $32.92 | 407700 |
| 2022-05-25 | 31.95 | $32.73 | 398517 |
| 2022-05-24 | 31.87 | $32.63 | 815900 |
| 2022-05-23 | 31.79 | $32.53 | 689409 |
| 2022-05-20 | 31.71 | $31.98 | 551108 |
| 2022-05-19 | 31.68 | $31.55 | 508400 |
| 2022-05-18 | 31.69 | $31.47 | 518141 |
| 2022-05-17 | 31.72 | $32.30 | 653503 |
| 2022-05-16 | 31.66 | $31.72 | 897743 |
| 2022-05-13 | 31.65 | $31.37 | 582600 |
| 2022-05-12 | 31.68 | $29.90 | 728008 |
| 2022-05-11 | 31.87 | $29.72 | 812500 |
| 2022-05-10 | 32.09 | $30.61 | 699100 |
| 2022-05-09 | 32.25 | $30.71 | 629900 |
| 2022-05-06 | 32.41 | $32.31 | 534424 |
| 2022-05-05 | 32.42 | $32.56 | 487838 |
| 2022-05-04 | 32.41 | $33.56 | 516809 |
| 2022-05-03 | 32.28 | $32.51 | 568000 |
| 2022-05-02 | 32.26 | $32.13 | 917300 |
| 2022-04-29 | 32.27 | $32.40 | 2.0M |
| 2022-04-28 | 32.26 | $33.19 | 1.3M |
| 2022-04-27 | 32.16 | $31.57 | 947804 |
| 2022-04-26 | 32.23 | $31.54 | 962100 |
| 2022-04-25 | 32.30 | $32.46 | 890200 |
| 2022-04-22 | 32.28 | $32.89 | 1.1M |
| 2022-04-21 | 32.22 | $33.71 | 954020 |
| 2022-04-20 | 32.06 | $32.54 | 894604 |
| 2022-04-19 | 32.01 | $32.17 | 1.2M |
| 2022-04-18 | 31.99 | $30.95 | 734200 |
| 2022-04-14 | 32.10 | $31.13 | 811400 |
| 2022-04-13 | 32.20 | $31.38 | 666831 |
| 2022-04-12 | 32.29 | $31.33 | 596300 |
| 2022-04-11 | 32.39 | $31.68 | 523033 |
| 2022-04-08 | 32.47 | $31.98 | 576700 |
| 2022-04-07 | 32.52 | $32.39 | 833513 |
| 2022-04-06 | 32.53 | $32.06 | 586717 |
| 2022-04-05 | 32.58 | $32.21 | 524000 |
| 2022-04-04 | 32.62 | $32.30 | 728418 |
| 2022-04-01 | 32.66 | $32.29 | 936000 |
| 2022-03-31 | 32.69 | $31.90 | 633826 |
| 2022-03-30 | 32.78 | $32.70 | 906900 |
| 2022-03-29 | 32.79 | $33.29 | 1.0M |
| 2022-03-28 | 32.73 | $32.59 | 449047 |
| 2022-03-25 | 32.75 | $32.55 | 788543 |
| 2022-03-24 | 32.77 | $32.58 | 2.8M |
| 2022-03-23 | 32.79 | $32.38 | 716730 |
| 2022-03-22 | 32.83 | $33.09 | 429100 |
| 2022-03-21 | 32.80 | $32.86 | 529346 |
| 2022-03-18 | 32.80 | $33.26 | 692118 |
| 2022-03-17 | 32.75 | $32.97 | 1.1M |
| 2022-03-16 | 32.72 | $33.03 | 1.2M |
| 2022-03-15 | 32.69 | $31.43 | 2.0M |
| 2022-03-14 | 32.83 | $31.12 | 1.5M |
| 2022-03-11 | 33.01 | $30.84 | 1.2M |
| 2022-03-10 | 33.23 | $30.91 | 1.7M |
| 2022-03-09 | 33.48 | $31.89 | 3.2M |
| 2022-03-08 | 33.64 | $31.54 | 2.0M |
| 2022-03-07 | 33.87 | $31.74 | 1.3M |
| 2022-03-04 | 34.09 | $33.23 | 969546 |
| 2022-03-03 | 34.18 | $33.95 | 740536 |
| 2022-03-02 | 34.21 | $35.23 | 582705 |
| 2022-03-01 | 34.10 | $34.91 | 601500 |
| 2022-02-28 | 34.01 | $35.64 | 897500 |
| 2022-02-25 | 33.84 | $35.59 | 747500 |
| 2022-02-24 | 33.66 | $34.26 | 1.4M |
| 2022-02-23 | 33.59 | $35.16 | 782108 |
| 2022-02-22 | 33.43 | $34.53 | 1.4M |
| 2022-02-18 | 33.31 | $32.59 | 581024 |
| 2022-02-17 | 33.39 | $32.72 | 419913 |
| 2022-02-16 | 33.46 | $33.18 | 376724 |
| 2022-02-15 | 33.49 | $33.06 | 375037 |
| 2022-02-14 | 33.53 | $32.51 | 504000 |
| 2022-02-11 | 33.64 | $32.64 | 275400 |
| 2022-02-10 | 33.74 | $33.36 | 387610 |
| 2022-02-09 | 33.78 | $33.62 | 680605 |
| 2022-02-08 | 33.80 | $33.20 | 836126 |
| 2022-02-07 | 33.87 | $32.44 | 839038 |
| 2022-02-04 | 34.02 | $33.84 | 320707 |
| 2022-02-03 | 34.03 | $33.75 | 249300 |
| 2022-02-02 | 34.06 | $34.20 | 436400 |
| 2022-02-01 | 34.05 | $34.12 | 421100 |
| 2022-01-31 | 34.04 | $33.86 | 420400 |
| 2022-01-28 | 34.06 | $33.41 | 642711 |
| 2022-01-27 | 34.13 | $33.47 | 635807 |
| 2022-01-26 | 34.20 | $33.22 | 653600 |
| 2022-01-25 | 34.30 | $33.31 | 633400 |
| 2022-01-24 | 34.41 | $33.36 | 657500 |
| 2022-01-21 | 34.52 | $33.92 | 499900 |
| 2022-01-20 | 34.58 | $34.24 | 516900 |
| 2022-01-19 | 34.61 | $34.25 | 654900 |
| 2022-01-18 | 34.65 | $33.76 | 727208 |
| 2022-01-14 | 34.75 | $34.87 | 734900 |
| 2022-01-13 | 34.73 | $34.86 | 773215 |
| 2022-01-12 | 34.72 | $34.96 | 921700 |
| 2022-01-11 | 34.70 | $36.38 | 670400 |
| 2022-01-10 | 34.52 | $36.19 | 1.3M |
| 2022-01-07 | 34.34 | $35.31 | 404337 |
| 2022-01-06 | 34.24 | $35.20 | 388441 |
| 2022-01-05 | 34.14 | $35.38 | 672537 |
| 2022-01-04 | 34.01 | $35.38 | 564845 |
| 2022-01-03 | 33.86 | $35.12 | 534012 |
| 2021-12-31 | 33.73 | $34.62 | 302120 |
| 2021-12-30 | 33.64 | $34.65 | 535300 |
| 2021-12-29 | 33.53 | $34.64 | 632100 |
| 2021-12-28 | 33.42 | $34.46 | 300315 |
| 2021-12-27 | 33.31 | $34.58 | 338314 |
| 2021-12-23 | 33.17 | $34.04 | 820700 |
| 2021-12-22 | 33.08 | $33.84 | 776000 |
| 2021-12-21 | 33.00 | $33.31 | 472800 |
| 2021-12-20 | 32.97 | $32.10 | 615422 |
| 2021-12-17 | 33.06 | $32.65 | 679000 |
| 2021-12-16 | 33.10 | $32.36 | 654400 |
| 2021-12-15 | 33.18 | $32.01 | 749800 |
| 2021-12-14 | 33.30 | $31.98 | 733500 |
| 2021-12-13 | 33.44 | $32.04 | 449800 |
| 2021-12-10 | 33.59 | $32.59 | 588627 |
| 2021-12-09 | 33.69 | $32.71 | 1.2M |
| 2021-12-08 | 33.80 | $33.21 | 418200 |
| 2021-12-07 | 33.86 | $33.78 | 1.4M |
| 2021-12-06 | 33.87 | $33.29 | 1.2M |
| 2021-12-03 | 33.93 | $32.45 | 1.5M |
| 2021-12-02 | 34.08 | $33.10 | 1.3M |
| 2021-12-01 | 34.19 | $32.21 | 770500 |
| 2021-11-30 | 34.40 | $32.15 | 656547 |
| 2021-11-29 | 34.63 | $32.92 | 484900 |
| 2021-11-26 | 34.81 | $32.85 | 459218 |
| 2021-11-24 | 35.02 | $33.93 | 251729 |
| 2021-11-23 | 35.13 | $33.59 | 382327 |
| 2021-11-22 | 35.30 | $33.95 | 374200 |
| 2021-11-19 | 35.44 | $34.63 | 392800 |
| 2021-11-18 | 35.52 | $34.74 | 453900 |
| 2021-11-17 | 35.61 | $35.32 | 346238 |
| 2021-11-16 | 35.64 | $35.52 | 780900 |
| 2021-11-15 | 35.65 | $35.87 | 1.7M |
| 2021-11-12 | 35.63 | $35.59 | 545100 |
| 2021-11-11 | 35.63 | $34.96 | 1.0M |
| 2021-11-10 | 35.70 | $35.75 | 950404 |
| 2021-11-09 | 35.69 | $36.09 | 1.1M |
| 2021-11-08 | 35.65 | $36.66 | 874923 |
| 2021-11-05 | 35.55 | $37.15 | 945700 |
| 2021-11-04 | 35.38 | $35.74 | 674800 |
| 2021-11-03 | 35.34 | $35.61 | 387031 |
| 2021-11-02 | 35.31 | $34.72 | 396800 |
| 2021-11-01 | 35.37 | $35.21 | 350907 |
| 2021-10-29 | 35.39 | $34.75 | 663543 |
| 2021-10-28 | 35.46 | $35.43 | 292800 |
| 2021-10-27 | 35.46 | $35.51 | 271102 |
| 2021-10-26 | 35.46 | $36.05 | 240900 |
| 2021-10-25 | 35.39 | $35.74 | 240400 |
| 2021-10-22 | 35.36 | $35.67 | 199727 |
| 2021-10-21 | 35.32 | $35.68 | 444735 |
| 2021-10-20 | 35.29 | $35.67 | 298507 |
| 2021-10-19 | 35.25 | $35.50 | 391732 |
| 2021-10-18 | 35.22 | $34.74 | 493600 |
| 2021-10-15 | 35.27 | $35.39 | 422841 |
| 2021-10-14 | 35.26 | $34.89 | 384411 |
| 2021-10-13 | 35.30 | $34.46 | 417800 |
| 2021-10-12 | 35.38 | $33.93 | 507400 |
| 2021-10-11 | 35.54 | $34.06 | 424500 |
| 2021-10-08 | 35.69 | $34.20 | 314840 |
| 2021-10-07 | 35.85 | $34.24 | 834600 |
| 2021-10-06 | 36.02 | $34.11 | 547100 |
| 2021-10-05 | 36.22 | $34.75 | 458401 |
| 2021-10-04 | 36.37 | $34.68 | 645146 |
| 2021-10-01 | 36.55 | $35.17 | 764500 |
| 2021-09-30 | 36.70 | $34.34 | 570900 |
| 2021-09-29 | 36.94 | $35.19 | 471921 |
| 2021-09-28 | 37.13 | $35.93 | 345800 |
| 2021-09-27 | 37.26 | $36.59 | 325300 |
| 2021-09-24 | 37.33 | $36.52 | 157704 |
| 2021-09-23 | 37.41 | $36.90 | 323347 |
| 2021-09-22 | 37.46 | $36.32 | 266600 |
| 2021-09-21 | 37.58 | $36.11 | 405351 |
| 2021-09-20 | 37.74 | $36.24 | 251431 |
| 2021-09-17 | 37.90 | $36.83 | 341249 |
| 2021-09-16 | 38.01 | $37.41 | 369421 |
| 2021-09-15 | 38.07 | $36.58 | 596800 |
| 2021-09-14 | 38.23 | $36.86 | 913305 |
| 2021-09-13 | 38.37 | $37.14 | 278903 |
| 2021-09-10 | 38.50 | $37.13 | 344300 |
| 2021-09-09 | 38.65 | $37.37 | 792900 |
| 2021-09-08 | 38.78 | $37.95 | 298500 |
| 2021-09-07 | 38.87 | $38.05 | 522708 |
| 2021-09-03 | 38.96 | $38.77 | 160400 |
| 2021-09-02 | 38.98 | $38.88 | 229700 |
| 2021-09-01 | 38.99 | $39.09 | 329218 |
| 2021-08-31 | 38.98 | $38.34 | 243200 |
| 2021-08-30 | 39.04 | $38.45 | 145800 |
| 2021-08-27 | 39.11 | $38.54 | 284419 |
| 2021-08-26 | 39.17 | $38.74 | 230311 |
| 2021-08-25 | 39.21 | $38.97 | 213193 |
| 2021-08-24 | 39.24 | $38.85 | 692100 |
| 2021-08-23 | 39.28 | $38.64 | 464718 |
| 2021-08-20 | 39.35 | $38.94 | 330628 |
| 2021-08-19 | 39.39 | $38.49 | 328100 |
| 2021-08-18 | 39.48 | $38.14 | 323600 |
| 2021-08-17 | 39.62 | $38.24 | 256117 |
| 2021-08-16 | 39.77 | $38.28 | 249910 |
| 2021-08-13 | 39.93 | $38.23 | 208200 |
| 2021-08-12 | 40.11 | $38.24 | 222100 |
| 2021-08-11 | 40.30 | $38.24 | 357700 |
| 2021-08-10 | 40.52 | $38.11 | 639100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
30.92
2026-08-07
Close Price
$30.11
Vol: 1.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.33
Average
29.75
Maximum
40.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 30.92 | $30.11 | 1.5M |
| 2026-08-06 | 30.99 | $29.69 | 1.2M |
| 2026-08-05 | 31.11 | $30.13 | 1.6M |
| 2026-08-04 | 31.19 | $30.44 | 2.9M |
| 2026-08-03 | 31.24 | $32.15 | 1.7M |
| 2026-07-31 | 31.11 | $31.56 | 1.8M |
| 2026-07-30 | 31.04 | $32.33 | 1.6M |
| 2026-07-29 | 30.87 | $32.66 | 3.3M |
| 2026-07-28 | 30.66 | $32.56 | 3.4M |
| 2026-07-27 | 30.44 | $31.12 | 1.7M |
| 2026-07-24 | 30.36 | $30.57 | 1.2M |
| 2026-07-23 | 30.33 | $29.77 | 1.2M |
| 2026-07-22 | 30.37 | $29.94 | 1.1M |
| 2026-07-21 | 30.40 | $30.21 | 1.1M |
| 2026-07-20 | 30.40 | $30.43 | 2.3M |
| 2026-07-17 | 30.37 | $30.59 | 2.0M |
| 2026-07-16 | 30.33 | $31.41 | 2.6M |
| 2026-07-15 | 30.21 | $30.80 | 2.7M |
| 2026-07-14 | 30.14 | $29.83 | 2.0M |
| 2026-07-13 | 30.17 | $31.08 | 1.7M |
| 2026-07-10 | 30.07 | $30.70 | 1.8M |
| 2026-07-09 | 30.02 | $30.40 | 1.4M |
| 2026-07-08 | 29.99 | $29.95 | 983300 |
| 2026-07-07 | 30.01 | $30.48 | 899300 |
| 2026-07-06 | 29.99 | $30.55 | 1.3M |
| 2026-07-02 | 29.95 | $30.25 | 1.7M |
| 2026-07-01 | 29.95 | $28.73 | 2.1M |
| 2026-06-30 | 30.09 | $28.81 | 3.8M |
| 2026-06-29 | 30.22 | $30.28 | 1.0M |
| 2026-06-26 | 30.22 | $30.04 | 1.7M |
| 2026-06-25 | 30.23 | $30.22 | 1.3M |
| 2026-06-24 | 30.23 | $30.26 | 1.5M |
| 2026-06-23 | 30.23 | $29.61 | 986500 |
| 2026-06-22 | 30.29 | $29.39 | 1.2M |
| 2026-06-18 | 30.38 | $30.08 | 1.0M |
| 2026-06-17 | 30.41 | $30.07 | 1.7M |
| 2026-06-16 | 30.44 | $30.50 | 849300 |
| 2026-06-15 | 30.43 | $30.46 | 682403 |
| 2026-06-12 | 30.42 | $30.57 | 698105 |
| 2026-06-11 | 30.40 | $30.67 | 1.2M |
| 2026-06-10 | 30.36 | $30.90 | 720300 |
| 2026-06-09 | 30.29 | $31.32 | 1.4M |
| 2026-06-08 | 30.18 | $30.34 | 1.0M |
| 2026-06-05 | 30.16 | $30.61 | 1.8M |
| 2026-06-04 | 30.10 | $30.85 | 2.4M |
| 2026-06-03 | 30.03 | $29.93 | 1.4M |
| 2026-06-02 | 30.04 | $29.36 | 1.3M |
| 2026-06-01 | 30.12 | $29.48 | 595220 |
| 2026-05-29 | 30.20 | $29.69 | 814932 |
| 2026-05-28 | 30.26 | $29.77 | 975341 |
| 2026-05-27 | 30.32 | $30.21 | 1.2M |
| 2026-05-26 | 30.33 | $30.43 | 1.5M |
| 2026-05-22 | 30.34 | $30.53 | 1.0M |
| 2026-05-21 | 30.34 | $30.76 | 721806 |
| 2026-05-20 | 30.33 | $31.01 | 1.2M |
| 2026-05-19 | 30.30 | $30.84 | 1.4M |
| 2026-05-18 | 30.29 | $30.30 | 1.0M |
| 2026-05-15 | 30.36 | $29.54 | 796415 |
| 2026-05-14 | 30.52 | $29.72 | 990415 |
| 2026-05-13 | 30.68 | $29.82 | 1.5M |
| 2026-05-12 | 30.85 | $30.06 | 915735 |
| 2026-05-11 | 31.02 | $29.10 | 1.4M |
| 2026-05-08 | 31.31 | $29.95 | 1.1M |
| 2026-05-07 | 31.53 | $30.05 | 1.2M |
| 2026-05-06 | 31.76 | $30.26 | 3.6M |
| 2026-05-05 | 31.98 | $31.31 | 2.0M |
| 2026-05-04 | 32.10 | $30.90 | 1.5M |
| 2026-05-01 | 32.27 | $31.16 | 1.4M |
| 2026-04-30 | 32.42 | $30.93 | 1.0M |
| 2026-04-29 | 32.60 | $30.38 | 1.3M |
| 2026-04-28 | 32.84 | $31.08 | 1.3M |
| 2026-04-27 | 33.01 | $32.09 | 1.3M |
| 2026-04-24 | 33.08 | $31.57 | 1.3M |
| 2026-04-23 | 33.21 | $31.92 | 1.6M |
| 2026-04-22 | 33.30 | $32.74 | 1.3M |
| 2026-04-21 | 33.32 | $32.84 | 1.6M |
| 2026-04-20 | 33.32 | $34.21 | 958000 |
| 2026-04-17 | 33.18 | $34.36 | 1.1M |
| 2026-04-16 | 33.02 | $33.83 | 664015 |
| 2026-04-15 | 32.90 | $34.22 | 844328 |
| 2026-04-14 | 32.74 | $34.35 | 610316 |
| 2026-04-13 | 32.56 | $34.00 | 728900 |
| 2026-04-10 | 32.41 | $33.48 | 650112 |
| 2026-04-09 | 32.31 | $33.13 | 848805 |
| 2026-04-08 | 32.24 | $33.03 | 804305 |
| 2026-04-07 | 32.19 | $31.73 | 2.0M |
| 2026-04-06 | 32.26 | $32.63 | 999414 |
| 2026-04-02 | 32.26 | $32.14 | 854600 |
| 2026-04-01 | 32.32 | $32.09 | 593733 |
| 2026-03-31 | 32.41 | $31.78 | 519400 |
| 2026-03-30 | 32.54 | $31.59 | 531100 |
| 2026-03-27 | 32.72 | $31.64 | 964017 |
| 2026-03-26 | 32.92 | $32.27 | 835216 |
| 2026-03-25 | 33.07 | $32.45 | 426100 |
| 2026-03-24 | 33.23 | $32.16 | 632200 |
| 2026-03-23 | 33.43 | $31.94 | 571500 |
| 2026-03-20 | 33.68 | $31.94 | 725915 |
| 2026-03-19 | 33.94 | $32.34 | 710742 |
| 2026-03-18 | 34.19 | $32.93 | 671604 |
| 2026-03-17 | 34.39 | $33.37 | 313436 |
| 2026-03-16 | 34.56 | $33.09 | 401731 |
| 2026-03-13 | 34.77 | $32.96 | 554600 |
| 2026-03-12 | 35.01 | $33.04 | 692405 |
| 2026-03-11 | 35.25 | $33.36 | 1.2M |
| 2026-03-10 | 35.47 | $33.07 | 1.4M |
| 2026-03-09 | 35.73 | $34.08 | 798800 |
| 2026-03-06 | 35.89 | $34.31 | 760422 |
| 2026-03-05 | 36.04 | $34.85 | 1.8M |
| 2026-03-04 | 36.13 | $36.36 | 1.4M |
| 2026-03-03 | 36.08 | $36.75 | 1.2M |
| 2026-03-02 | 35.97 | $35.76 | 1.7M |
| 2026-02-27 | 35.95 | $36.90 | 1.3M |
| 2026-02-26 | 35.80 | $36.68 | 639406 |
| 2026-02-25 | 35.67 | $36.29 | 776224 |
| 2026-02-24 | 35.55 | $35.97 | 459611 |
| 2026-02-23 | 35.46 | $36.19 | 352300 |
| 2026-02-20 | 35.34 | $36.13 | 536149 |
| 2026-02-19 | 35.20 | $35.67 | 826400 |
| 2026-02-18 | 35.10 | $36.26 | 970600 |
| 2026-02-17 | 34.92 | $35.72 | 471528 |
| 2026-02-13 | 34.78 | $36.18 | 884900 |
| 2026-02-12 | 34.57 | $35.53 | 736700 |
| 2026-02-11 | 34.42 | $35.30 | 682100 |
| 2026-02-10 | 34.27 | $35.38 | 1.2M |
| 2026-02-09 | 34.11 | $35.06 | 801400 |
| 2026-02-06 | 33.97 | $34.69 | 734836 |
| 2026-02-05 | 33.86 | $35.17 | 1.7M |
| 2026-02-04 | 33.71 | $35.09 | 1.0M |
| 2026-02-03 | 33.55 | $34.18 | 656317 |
| 2026-02-02 | 33.47 | $34.26 | 638000 |
| 2026-01-30 | 33.38 | $34.14 | 873300 |
| 2026-01-29 | 33.30 | $33.66 | 839749 |
| 2026-01-28 | 33.26 | $33.86 | 587671 |
| 2026-01-27 | 33.20 | $34.08 | 1.0M |
| 2026-01-26 | 33.11 | $33.77 | 539709 |
| 2026-01-23 | 33.04 | $33.31 | 630000 |
| 2026-01-22 | 33.02 | $33.08 | 1.3M |
| 2026-01-21 | 33.02 | $32.78 | 1.5M |
| 2026-01-20 | 33.05 | $32.17 | 1.0M |
| 2026-01-16 | 33.13 | $32.70 | 1.3M |
| 2026-01-15 | 33.17 | $32.89 | 1.2M |
| 2026-01-14 | 33.19 | $32.92 | 1.9M |
| 2026-01-13 | 33.20 | $31.90 | 1.6M |
| 2026-01-12 | 33.31 | $33.68 | 887423 |
| 2026-01-09 | 33.25 | $33.57 | 712200 |
| 2026-01-08 | 33.19 | $34.16 | 428337 |
| 2026-01-07 | 33.08 | $33.70 | 699315 |
| 2026-01-06 | 33.01 | $33.90 | 744207 |
| 2026-01-05 | 32.91 | $33.34 | 893332 |
| 2026-01-02 | 32.87 | $32.88 | 1.4M |
| 2025-12-31 | 32.87 | $32.81 | 400520 |
| 2025-12-30 | 32.88 | $33.08 | 331610 |
| 2025-12-29 | 32.86 | $33.14 | 552965 |
| 2025-12-26 | 32.83 | $33.04 | 545144 |
| 2025-12-24 | 32.82 | $32.84 | 365300 |
| 2025-12-23 | 32.82 | $32.79 | 679533 |
| 2025-12-22 | 32.84 | $33.12 | 628600 |
| 2025-12-19 | 32.82 | $32.82 | 517000 |
| 2025-12-18 | 32.82 | $32.70 | 231332 |
| 2025-12-17 | 32.84 | $32.54 | 269400 |
| 2025-12-16 | 32.87 | $32.31 | 434700 |
| 2025-12-15 | 32.92 | $32.23 | 1.1M |
| 2025-12-12 | 32.98 | $32.63 | 804033 |
| 2025-12-11 | 33.01 | $32.79 | 896800 |
| 2025-12-10 | 33.02 | $33.44 | 388700 |
| 2025-12-09 | 32.97 | $33.00 | 512632 |
| 2025-12-08 | 32.97 | $33.49 | 774700 |
| 2025-12-05 | 32.91 | $33.48 | 655300 |
| 2025-12-04 | 32.86 | $32.73 | 293137 |
| 2025-12-03 | 32.89 | $32.96 | 345300 |
| 2025-12-02 | 32.92 | $32.44 | 368600 |
| 2025-12-01 | 33.02 | $32.72 | 486100 |
| 2025-11-28 | 33.12 | $33.28 | 167416 |
| 2025-11-26 | 33.17 | $33.41 | 324722 |
| 2025-11-25 | 33.22 | $33.42 | 474820 |
| 2025-11-24 | 33.29 | $32.88 | 474021 |
| 2025-11-21 | 33.42 | $32.99 | 433532 |
| 2025-11-20 | 33.56 | $31.99 | 392900 |
| 2025-11-19 | 33.82 | $32.28 | 447000 |
| 2025-11-18 | 34.08 | $32.54 | 531000 |
| 2025-11-17 | 34.32 | $32.57 | 599644 |
| 2025-11-14 | 34.59 | $32.69 | 586300 |
| 2025-11-13 | 34.86 | $32.97 | 482100 |
| 2025-11-12 | 35.11 | $33.47 | 444637 |
| 2025-11-11 | 35.33 | $33.28 | 390346 |
| 2025-11-10 | 35.58 | $33.35 | 637800 |
| 2025-11-07 | 35.82 | $33.23 | 1.0M |
| 2025-11-06 | 36.09 | $32.45 | 1.7M |
| 2025-11-05 | 36.45 | $36.76 | 971600 |
| 2025-11-04 | 36.39 | $37.02 | 707100 |
| 2025-11-03 | 36.30 | $36.77 | 511200 |
| 2025-10-31 | 36.24 | $36.82 | 496008 |
| 2025-10-30 | 36.16 | $35.77 | 266717 |
| 2025-10-29 | 36.19 | $35.78 | 329200 |
| 2025-10-28 | 36.22 | $36.54 | 344549 |
| 2025-10-27 | 36.18 | $36.68 | 424225 |
| 2025-10-24 | 36.12 | $36.59 | 703800 |
| 2025-10-23 | 36.06 | $36.49 | 1.1M |
| 2025-10-22 | 36.01 | $37.17 | 479709 |
| 2025-10-21 | 35.88 | $36.53 | 312900 |
| 2025-10-20 | 35.81 | $36.33 | 445114 |
| 2025-10-17 | 35.77 | $36.34 | 605300 |
| 2025-10-16 | 35.72 | $35.81 | 334731 |
| 2025-10-15 | 35.74 | $35.37 | 762000 |
| 2025-10-14 | 35.80 | $35.26 | 1.5M |
| 2025-10-13 | 35.88 | $35.21 | 712549 |
| 2025-10-10 | 35.98 | $35.11 | 868000 |
| 2025-10-09 | 36.10 | $35.72 | 797200 |
| 2025-10-08 | 36.18 | $35.93 | 427108 |
| 2025-10-07 | 36.24 | $35.73 | 386300 |
| 2025-10-06 | 36.34 | $35.91 | 502448 |
| 2025-10-03 | 36.43 | $36.32 | 459400 |
| 2025-10-02 | 36.50 | $36.45 | 538844 |
| 2025-10-01 | 36.55 | $36.80 | 1.0M |
| 2025-09-30 | 36.58 | $36.29 | 389000 |
| 2025-09-29 | 36.66 | $35.50 | 595200 |
| 2025-09-26 | 36.82 | $35.42 | 497147 |
| 2025-09-25 | 37.00 | $35.28 | 693644 |
| 2025-09-24 | 37.20 | $35.84 | 987200 |
| 2025-09-23 | 37.35 | $36.10 | 958301 |
| 2025-09-22 | 37.48 | $36.52 | 644934 |
| 2025-09-19 | 37.58 | $36.85 | 447000 |
| 2025-09-18 | 37.65 | $37.03 | 419100 |
| 2025-09-17 | 37.70 | $37.31 | 575800 |
| 2025-09-16 | 37.73 | $37.39 | 896338 |
| 2025-09-15 | 37.74 | $37.38 | 1.2M |
| 2025-09-12 | 37.75 | $37.78 | 1.0M |
| 2025-09-11 | 37.71 | $38.53 | 634800 |
| 2025-09-10 | 37.59 | $37.96 | 477200 |
| 2025-09-09 | 37.52 | $38.70 | 994200 |
| 2025-09-08 | 37.37 | $38.40 | 689442 |
| 2025-09-05 | 37.23 | $38.09 | 1.2M |
| 2025-09-04 | 37.11 | $37.64 | 541500 |
| 2025-09-03 | 37.03 | $37.35 | 538343 |
| 2025-09-02 | 36.97 | $36.90 | 627500 |
| 2025-08-29 | 36.91 | $37.45 | 484400 |
| 2025-08-28 | 36.78 | $37.23 | 318700 |
| 2025-08-27 | 36.63 | $37.25 | 359344 |
| 2025-08-26 | 36.45 | $37.30 | 429809 |
| 2025-08-25 | 36.24 | $37.15 | 398028 |
| 2025-08-22 | 36.02 | $37.49 | 603940 |
| 2025-08-21 | 35.74 | $36.97 | 643202 |
| 2025-08-20 | 35.47 | $37.41 | 542121 |
| 2025-08-19 | 35.15 | $36.88 | 902100 |
| 2025-08-18 | 34.84 | $36.29 | 671100 |
| 2025-08-15 | 34.56 | $36.20 | 1.1M |
| 2025-08-14 | 34.26 | $36.62 | 461775 |
| 2025-08-13 | 33.89 | $36.78 | 438300 |
| 2025-08-12 | 33.47 | $36.23 | 886500 |
| 2025-08-11 | 33.06 | $35.96 | 480600 |
| 2025-08-08 | 32.66 | $36.14 | 1.3M |
| 2025-08-07 | 32.21 | $36.08 | 1.4M |
| 2025-08-06 | 31.74 | $35.50 | 1.3M |
| 2025-08-05 | 31.31 | $35.48 | 3.9M |
| 2025-08-04 | 30.85 | $30.79 | 1.6M |
| 2025-08-01 | 30.83 | $30.83 | 951119 |
| 2025-07-31 | 30.80 | $30.56 | 934709 |
| 2025-07-30 | 30.80 | $30.93 | 546924 |
| 2025-07-29 | 30.77 | $31.60 | 446111 |
| 2025-07-28 | 30.66 | $31.18 | 531041 |
| 2025-07-25 | 30.59 | $31.67 | 514702 |
| 2025-07-24 | 30.47 | $31.48 | 716400 |
| 2025-07-23 | 30.35 | $31.84 | 760900 |
| 2025-07-22 | 30.20 | $30.93 | 949146 |
| 2025-07-21 | 30.12 | $30.28 | 718639 |
| 2025-07-18 | 30.09 | $30.17 | 724600 |
| 2025-07-17 | 30.07 | $29.88 | 846200 |
| 2025-07-16 | 30.07 | $29.57 | 912100 |
| 2025-07-15 | 30.10 | $29.33 | 1.7M |
| 2025-07-14 | 30.15 | $30.04 | 634400 |
| 2025-07-11 | 30.14 | $30.28 | 1.3M |
| 2025-07-10 | 30.10 | $31.07 | 2.9M |
| 2025-07-09 | 29.98 | $30.69 | 4.0M |
| 2025-07-08 | 29.89 | $29.77 | 1.2M |
| 2025-07-07 | 29.90 | $29.94 | 987102 |
| 2025-07-03 | 29.89 | $30.28 | 274900 |
| 2025-07-02 | 29.84 | $30.16 | 543734 |
| 2025-07-01 | 29.80 | $30.60 | 790000 |
| 2025-06-30 | 29.71 | $30.63 | 626237 |
| 2025-06-27 | 29.61 | $30.22 | 882900 |
| 2025-06-26 | 29.54 | $30.21 | 853900 |
| 2025-06-25 | 29.46 | $29.90 | 855900 |
| 2025-06-24 | 29.41 | $29.85 | 1.9M |
| 2025-06-23 | 29.36 | $29.17 | 900900 |
| 2025-06-20 | 29.37 | $28.83 | 1.5M |
| 2025-06-18 | 29.41 | $28.58 | 890947 |
| 2025-06-17 | 29.48 | $28.63 | 1.3M |
| 2025-06-16 | 29.54 | $29.31 | 816430 |
| 2025-06-13 | 29.54 | $29.39 | 838200 |
| 2025-06-12 | 29.53 | $30.11 | 1.2M |
| 2025-06-11 | 29.44 | $30.13 | 720117 |
| 2025-06-10 | 29.34 | $30.06 | 607210 |
| 2025-06-09 | 29.24 | $29.88 | 615100 |
| 2025-06-06 | 29.15 | $30.26 | 1.3M |
| 2025-06-05 | 29.01 | $30.30 | 897247 |
| 2025-06-04 | 28.86 | $29.27 | 492426 |
| 2025-06-03 | 28.81 | $29.12 | 535135 |
| 2025-06-02 | 28.76 | $29.15 | 809400 |
| 2025-05-30 | 28.71 | $28.96 | 459042 |
| 2025-05-29 | 28.67 | $28.82 | 411219 |
| 2025-05-28 | 28.65 | $28.61 | 438223 |
| 2025-05-27 | 28.63 | $28.92 | 541200 |
| 2025-05-23 | 28.58 | $28.63 | 948600 |
| 2025-05-22 | 28.54 | $28.40 | 659600 |
| 2025-05-21 | 28.52 | $28.72 | 467312 |
| 2025-05-20 | 28.46 | $29.41 | 587843 |
| 2025-05-19 | 28.31 | $29.10 | 433300 |
| 2025-05-16 | 28.18 | $28.88 | 398000 |
| 2025-05-15 | 28.06 | $28.75 | 685000 |
| 2025-05-14 | 27.94 | $27.97 | 394145 |
| 2025-05-13 | 27.88 | $28.27 | 488638 |
| 2025-05-12 | 27.78 | $28.44 | 561711 |
| 2025-05-09 | 27.65 | $28.34 | 673100 |
| 2025-05-08 | 27.51 | $28.33 | 444112 |
| 2025-05-07 | 27.37 | $28.33 | 585914 |
| 2025-05-06 | 27.21 | $28.44 | 799440 |
| 2025-05-05 | 27.02 | $28.37 | 811339 |
| 2025-05-02 | 26.84 | $28.62 | 899600 |
| 2025-05-01 | 26.62 | $28.22 | 1.5M |
| 2025-04-30 | 26.45 | $28.02 | 1.5M |
| 2025-04-29 | 26.29 | $26.92 | 793300 |
| 2025-04-28 | 26.24 | $26.80 | 638900 |
| 2025-04-25 | 26.21 | $26.64 | 928900 |
| 2025-04-24 | 26.21 | $27.00 | 827100 |
| 2025-04-23 | 26.18 | $26.52 | 707000 |
| 2025-04-22 | 26.20 | $26.16 | 639200 |
| 2025-04-21 | 26.27 | $25.70 | 382341 |
| 2025-04-17 | 26.39 | $25.93 | 691100 |
| 2025-04-16 | 26.50 | $25.69 | 746039 |
| 2025-04-15 | 26.65 | $26.03 | 1.3M |
| 2025-04-14 | 26.77 | $26.05 | 1.2M |
| 2025-04-11 | 26.91 | $25.85 | 2.3M |
| 2025-04-10 | 27.09 | $25.05 | 1.4M |
| 2025-04-09 | 27.35 | $25.85 | 1.6M |
| 2025-04-08 | 27.55 | $24.97 | 1.6M |
| 2025-04-07 | 27.86 | $25.65 | 2.4M |
| 2025-04-04 | 28.12 | $26.31 | 1.3M |
| 2025-04-03 | 28.34 | $27.94 | 1.6M |
| 2025-04-02 | 28.41 | $28.13 | 403300 |
| 2025-04-01 | 28.47 | $28.19 | 595017 |
| 2025-03-31 | 28.54 | $28.37 | 694920 |
| 2025-03-28 | 28.59 | $28.05 | 775100 |
| 2025-03-27 | 28.68 | $28.41 | 633600 |
| 2025-03-26 | 28.73 | $28.41 | 890426 |
| 2025-03-25 | 28.79 | $28.43 | 1.2M |
| 2025-03-24 | 28.85 | $28.03 | 1.7M |
| 2025-03-21 | 28.94 | $28.13 | 443228 |
| 2025-03-20 | 29.00 | $28.46 | 469246 |
| 2025-03-19 | 29.02 | $28.39 | 711800 |
| 2025-03-18 | 29.04 | $28.77 | 538793 |
| 2025-03-17 | 29.01 | $29.03 | 790100 |
| 2025-03-14 | 28.93 | $28.57 | 774619 |
| 2025-03-13 | 28.89 | $28.21 | 828500 |
| 2025-03-12 | 28.86 | $28.84 | 825500 |
| 2025-03-11 | 28.76 | $29.84 | 807100 |
| 2025-03-10 | 28.54 | $29.74 | 562300 |
| 2025-03-07 | 28.31 | $29.86 | 627400 |
| 2025-03-06 | 28.04 | $29.52 | 550900 |
| 2025-03-05 | 27.78 | $30.34 | 386027 |
| 2025-03-04 | 27.43 | $30.00 | 1.2M |
| 2025-03-03 | 27.09 | $29.65 | 649556 |
| 2025-02-28 | 26.76 | $28.96 | 792000 |
| 2025-02-27 | 26.48 | $28.98 | 928018 |
| 2025-02-26 | 26.18 | $28.92 | 1.4M |
| 2025-02-25 | 25.87 | $28.11 | 1.5M |
| 2025-02-24 | 25.63 | $26.28 | 793300 |
| 2025-02-21 | 25.55 | $26.13 | 509400 |
| 2025-02-20 | 25.49 | $25.72 | 481500 |
| 2025-02-19 | 25.46 | $25.62 | 515913 |
| 2025-02-18 | 25.44 | $25.95 | 790513 |
| 2025-02-14 | 25.38 | $25.70 | 627300 |
| 2025-02-13 | 25.35 | $25.71 | 635608 |
| 2025-02-12 | 25.31 | $25.37 | 626828 |
| 2025-02-11 | 25.29 | $25.16 | 1.1M |
| 2025-02-10 | 25.30 | $24.72 | 858635 |
| 2025-02-07 | 25.33 | $24.67 | 752207 |
| 2025-02-06 | 25.38 | $25.25 | 525700 |
| 2025-02-05 | 25.36 | $26.12 | 483900 |
| 2025-02-04 | 25.25 | $25.74 | 474500 |
| 2025-02-03 | 25.18 | $25.37 | 326300 |
| 2025-01-31 | 25.13 | $25.38 | 389828 |
| 2025-01-30 | 25.08 | $25.66 | 511319 |
| 2025-01-29 | 25.00 | $25.31 | 395400 |
| 2025-01-28 | 24.95 | $25.52 | 316400 |
| 2025-01-27 | 24.87 | $25.50 | 617607 |
| 2025-01-24 | 24.79 | $25.08 | 452954 |
| 2025-01-23 | 24.75 | $24.99 | 607800 |
| 2025-01-22 | 24.72 | $25.23 | 629000 |
| 2025-01-21 | 24.66 | $25.72 | 900643 |
| 2025-01-17 | 24.55 | $25.29 | 2.1M |
| 2025-01-16 | 24.48 | $25.05 | 703200 |
| 2025-01-15 | 24.43 | $24.86 | 815900 |
| 2025-01-14 | 24.41 | $23.89 | 772700 |
| 2025-01-13 | 24.49 | $24.02 | 638177 |
| 2025-01-10 | 24.56 | $23.95 | 714400 |
| 2025-01-08 | 24.65 | $24.32 | 537400 |
| 2025-01-07 | 24.70 | $24.61 | 2.2M |
| 2025-01-06 | 24.74 | $24.64 | 1.7M |
| 2025-01-03 | 24.78 | $24.42 | 1.5M |
| 2025-01-02 | 24.84 | $24.40 | 737526 |
| 2024-12-31 | 24.90 | $24.58 | 507600 |
| 2024-12-30 | 24.96 | $24.58 | 670800 |
| 2024-12-27 | 25.02 | $24.79 | 1.4M |
| 2024-12-26 | 25.07 | $24.46 | 672900 |
| 2024-12-24 | 25.15 | $24.44 | 317900 |
| 2024-12-23 | 25.24 | $24.54 | 1.3M |
| 2024-12-20 | 25.32 | $24.66 | 3.0M |
| 2024-12-19 | 25.40 | $24.79 | 652935 |
| 2024-12-18 | 25.46 | $24.89 | 505809 |
| 2024-12-17 | 25.51 | $25.44 | 506600 |
| 2024-12-16 | 25.52 | $25.32 | 463934 |
| 2024-12-13 | 25.53 | $25.53 | 487238 |
| 2024-12-12 | 25.52 | $25.53 | 710300 |
| 2024-12-11 | 25.50 | $25.76 | 830800 |
| 2024-12-10 | 25.46 | $25.68 | 672500 |
| 2024-12-09 | 25.42 | $25.80 | 1.0M |
| 2024-12-06 | 25.36 | $25.36 | 388209 |
| 2024-12-05 | 25.34 | $25.28 | 483427 |
| 2024-12-04 | 25.32 | $25.30 | 592600 |
| 2024-12-03 | 25.31 | $25.67 | 597100 |
| 2024-12-02 | 25.25 | $25.73 | 461800 |
| 2024-11-29 | 25.19 | $25.78 | 250520 |
| 2024-11-27 | 25.12 | $25.71 | 652838 |
| 2024-11-26 | 25.07 | $25.30 | 522000 |
| 2024-11-25 | 25.08 | $25.15 | 1.2M |
| 2024-11-22 | 25.12 | $25.31 | 769118 |
| 2024-11-21 | 25.16 | $25.04 | 664900 |
| 2024-11-20 | 25.24 | $25.21 | 645000 |
| 2024-11-19 | 25.33 | $25.51 | 1.2M |
| 2024-11-18 | 25.41 | $25.54 | 2.1M |
| 2024-11-15 | 25.50 | $24.89 | 1.0M |
| 2024-11-14 | 25.68 | $24.64 | 952500 |
| 2024-11-13 | 25.91 | $24.62 | 1.0M |
| 2024-11-12 | 26.15 | $24.58 | 1.4M |
| 2024-11-11 | 26.42 | $24.74 | 1.3M |
| 2024-11-08 | 26.70 | $24.29 | 1.2M |
| 2024-11-07 | 27.03 | $24.70 | 888435 |
| 2024-11-06 | 27.34 | $24.48 | 1.1M |
| 2024-11-05 | 27.70 | $25.56 | 463400 |
| 2024-11-04 | 27.97 | $25.28 | 692500 |
| 2024-11-01 | 28.28 | $25.24 | 1.1M |
| 2024-10-31 | 28.61 | $25.09 | 2.5M |
| 2024-10-30 | 28.99 | $28.85 | 1.7M |
| 2024-10-29 | 29.01 | $28.87 | 824017 |
| 2024-10-28 | 29.04 | $28.85 | 341316 |
| 2024-10-25 | 29.09 | $28.37 | 1.1M |
| 2024-10-24 | 29.19 | $29.50 | 839200 |
| 2024-10-23 | 29.19 | $29.23 | 313400 |
| 2024-10-22 | 29.23 | $29.44 | 230911 |
| 2024-10-21 | 29.25 | $29.37 | 309369 |
| 2024-10-18 | 29.28 | $29.56 | 403100 |
| 2024-10-17 | 29.30 | $29.35 | 748810 |
| 2024-10-16 | 29.34 | $28.86 | 678400 |
| 2024-10-15 | 29.44 | $28.47 | 983300 |
| 2024-10-14 | 29.59 | $28.62 | 603300 |
| 2024-10-11 | 29.74 | $28.41 | 550700 |
| 2024-10-10 | 29.93 | $28.54 | 649700 |
| 2024-10-09 | 30.11 | $28.88 | 896900 |
| 2024-10-08 | 30.28 | $28.47 | 965000 |
| 2024-10-07 | 30.50 | $28.80 | 917800 |
| 2024-10-04 | 30.70 | $29.99 | 382600 |
| 2024-10-03 | 30.80 | $30.12 | 525000 |
| 2024-10-02 | 30.88 | $30.33 | 559000 |
| 2024-10-01 | 30.95 | $30.84 | 552140 |
| 2024-09-30 | 30.98 | $31.14 | 447433 |
| 2024-09-27 | 30.97 | $31.12 | 981500 |
| 2024-09-26 | 30.96 | $30.80 | 1.5M |
| 2024-09-25 | 30.98 | $30.51 | 730907 |
| 2024-09-24 | 31.04 | $30.55 | 462566 |
| 2024-09-23 | 31.09 | $30.66 | 796602 |
| 2024-09-20 | 31.13 | $30.57 | 561533 |
| 2024-09-19 | 31.18 | $30.95 | 1.3M |
| 2024-09-18 | 31.20 | $30.71 | 879900 |
| 2024-09-17 | 31.23 | $30.96 | 1.1M |
| 2024-09-16 | 31.24 | $31.51 | 288537 |
| 2024-09-13 | 31.19 | $31.50 | 403640 |
| 2024-09-12 | 31.14 | $31.35 | 293522 |
| 2024-09-11 | 31.09 | $31.54 | 241300 |
| 2024-09-10 | 31.01 | $31.64 | 224517 |
| 2024-09-09 | 30.92 | $31.57 | 328800 |
| 2024-09-06 | 30.82 | $31.48 | 510800 |
| 2024-09-05 | 30.73 | $31.23 | 1.1M |
| 2024-09-04 | 30.65 | $30.76 | 1.1M |
| 2024-09-03 | 30.61 | $30.67 | 538349 |
| 2024-08-30 | 30.58 | $30.85 | 891418 |
| 2024-08-29 | 30.52 | $30.95 | 529300 |
| 2024-08-28 | 30.46 | $31.03 | 478646 |
| 2024-08-27 | 30.38 | $31.16 | 437044 |
| 2024-08-26 | 30.27 | $30.76 | 376100 |
| 2024-08-23 | 30.19 | $30.88 | 348040 |
| 2024-08-22 | 30.09 | $30.63 | 771800 |
| 2024-08-21 | 30.01 | $30.72 | 428337 |
| 2024-08-20 | 29.91 | $30.56 | 421812 |
| 2024-08-19 | 29.81 | $30.36 | 467700 |
| 2024-08-16 | 29.73 | $30.23 | 277337 |
| 2024-08-15 | 29.64 | $30.09 | 418000 |
| 2024-08-14 | 29.57 | $29.85 | 362300 |
| 2024-08-13 | 29.50 | $29.61 | 382000 |
| 2024-08-12 | 29.45 | $29.43 | 551100 |
| 2024-08-09 | 29.41 | $29.87 | 551138 |
| 2024-08-08 | 29.32 | $30.16 | 509200 |
| 2024-08-07 | 29.20 | $29.73 | 796000 |
| 2024-08-06 | 29.10 | $29.74 | 980336 |
| 2024-08-05 | 29.00 | $29.44 | 822700 |
| 2024-08-02 | 28.91 | $30.46 | 1.1M |
| 2024-08-01 | 28.71 | $30.76 | 1.1M |
| 2024-07-31 | 28.46 | $28.78 | 745332 |
| 2024-07-30 | 28.37 | $28.76 | 601442 |
| 2024-07-29 | 28.26 | $28.77 | 746800 |
| 2024-07-26 | 28.14 | $28.93 | 633521 |
| 2024-07-25 | 27.98 | $28.94 | 738223 |
| 2024-07-24 | 27.80 | $28.69 | 499000 |
| 2024-07-23 | 27.62 | $28.52 | 555226 |
| 2024-07-22 | 27.45 | $28.35 | 366100 |
| 2024-07-19 | 27.27 | $28.29 | 501631 |
| 2024-07-18 | 27.09 | $28.19 | 1.6M |
| 2024-07-17 | 26.90 | $28.23 | 1.3M |
| 2024-07-16 | 26.70 | $27.73 | 884400 |
| 2024-07-15 | 26.53 | $27.71 | 824500 |
| 2024-07-12 | 26.35 | $28.40 | 1.2M |
| 2024-07-11 | 26.09 | $28.30 | 1.4M |
| 2024-07-10 | 25.83 | $28.22 | 1.4M |
| 2024-07-09 | 25.57 | $27.51 | 1.9M |
| 2024-07-08 | 25.38 | $27.16 | 1.5M |
| 2024-07-05 | 25.21 | $26.81 | 2.7M |
| 2024-07-03 | 25.07 | $25.13 | 494900 |
| 2024-07-02 | 25.09 | $24.68 | 485900 |
| 2024-07-01 | 25.16 | $24.51 | 905100 |
| 2024-06-28 | 25.25 | $24.78 | 675400 |
| 2024-06-27 | 25.32 | $24.75 | 472100 |
| 2024-06-26 | 25.39 | $24.81 | 582401 |
| 2024-06-25 | 25.45 | $24.88 | 772100 |
| 2024-06-24 | 25.51 | $25.11 | 698644 |
| 2024-06-21 | 25.54 | $25.32 | 666333 |
| 2024-06-20 | 25.55 | $25.25 | 464715 |
| 2024-06-18 | 25.58 | $25.14 | 617909 |
| 2024-06-17 | 25.62 | $25.05 | 565300 |
| 2024-06-14 | 25.67 | $25.31 | 526600 |
| 2024-06-13 | 25.70 | $25.68 | 505700 |
| 2024-06-12 | 25.69 | $25.90 | 604226 |
| 2024-06-11 | 25.66 | $25.78 | 612600 |
| 2024-06-10 | 25.65 | $26.16 | 561000 |
| 2024-06-07 | 25.59 | $26.34 | 743941 |
| 2024-06-06 | 25.50 | $26.48 | 540406 |
| 2024-06-05 | 25.40 | $26.26 | 1.0M |
| 2024-06-04 | 25.31 | $25.51 | 576601 |
| 2024-06-03 | 25.29 | $25.21 | 967228 |
| 2024-05-31 | 25.30 | $25.33 | 504539 |
| 2024-05-30 | 25.29 | $25.02 | 767430 |
| 2024-05-29 | 25.30 | $24.88 | 961422 |
| 2024-05-28 | 25.33 | $24.90 | 565045 |
| 2024-05-24 | 25.35 | $24.87 | 1.3M |
| 2024-05-23 | 25.37 | $24.65 | 834800 |
| 2024-05-22 | 25.41 | $25.63 | 809847 |
| 2024-05-21 | 25.35 | $25.85 | 898408 |
| 2024-05-20 | 25.27 | $26.02 | 783200 |
| 2024-05-17 | 25.16 | $26.09 | 975509 |
| 2024-05-16 | 25.04 | $25.85 | 906400 |
| 2024-05-15 | 24.92 | $25.71 | 874140 |
| 2024-05-14 | 24.82 | $25.77 | 991825 |
| 2024-05-13 | 24.70 | $25.11 | 735221 |
| 2024-05-10 | 24.63 | $25.22 | 603138 |
| 2024-05-09 | 24.55 | $25.06 | 666900 |
| 2024-05-08 | 24.48 | $25.00 | 1.4M |
| 2024-05-07 | 24.41 | $24.93 | 815800 |
| 2024-05-06 | 24.35 | $24.75 | 631100 |
| 2024-05-03 | 24.30 | $24.78 | 1.1M |
| 2024-05-02 | 24.25 | $24.44 | 1.3M |
| 2024-05-01 | 24.23 | $24.14 | 2.1M |
| 2024-04-30 | 24.24 | $24.13 | 1.2M |
| 2024-04-29 | 24.26 | $24.61 | 1.6M |
| 2024-04-26 | 24.22 | $24.45 | 1.8M |
| 2024-04-25 | 24.21 | $23.88 | 1.2M |
| 2024-04-24 | 24.26 | $24.57 | 1.2M |
| 2024-04-23 | 24.26 | $24.80 | 1.2M |
| 2024-04-22 | 24.23 | $24.36 | 1.4M |
| 2024-04-19 | 24.26 | $23.84 | 834500 |
| 2024-04-18 | 24.35 | $24.01 | 1.4M |
| 2024-04-17 | 24.43 | $23.92 | 1.1M |
| 2024-04-16 | 24.54 | $23.80 | 976530 |
| 2024-04-15 | 24.67 | $23.80 | 916744 |
| 2024-04-12 | 24.82 | $23.77 | 1.1M |
| 2024-04-11 | 24.99 | $24.52 | 562800 |
| 2024-04-10 | 25.10 | $24.35 | 483000 |
| 2024-04-09 | 25.24 | $24.66 | 540132 |
| 2024-04-08 | 25.37 | $24.35 | 852400 |
| 2024-04-05 | 25.55 | $24.47 | 493336 |
| 2024-04-04 | 25.73 | $24.34 | 644009 |
| 2024-04-03 | 25.94 | $24.61 | 804537 |
| 2024-04-02 | 26.13 | $24.27 | 1.4M |
| 2024-04-01 | 26.36 | $24.54 | 1.4M |
| 2024-03-28 | 26.58 | $25.36 | 3.1M |
| 2024-03-27 | 26.72 | $26.34 | 1.2M |
| 2024-03-26 | 26.77 | $26.08 | 777100 |
| 2024-03-25 | 26.86 | $25.84 | 743549 |
| 2024-03-22 | 26.98 | $26.20 | 316209 |
| 2024-03-21 | 27.08 | $26.08 | 880643 |
| 2024-03-20 | 27.20 | $26.42 | 633200 |
| 2024-03-19 | 27.30 | $26.93 | 520300 |
| 2024-03-18 | 27.36 | $26.67 | 391800 |
| 2024-03-15 | 27.46 | $27.01 | 689200 |
| 2024-03-14 | 27.52 | $27.48 | 543800 |
| 2024-03-13 | 27.54 | $27.82 | 406618 |
| 2024-03-12 | 27.53 | $28.00 | 766400 |
| 2024-03-11 | 27.50 | $27.94 | 958933 |
| 2024-03-08 | 27.47 | $27.65 | 935000 |
| 2024-03-07 | 27.48 | $27.54 | 1.1M |
| 2024-03-06 | 27.49 | $27.43 | 782000 |
| 2024-03-05 | 27.52 | $26.62 | 688338 |
| 2024-03-04 | 27.64 | $26.50 | 801500 |
| 2024-03-01 | 27.77 | $26.42 | 945600 |
| 2024-02-29 | 27.92 | $26.51 | 1.3M |
| 2024-02-28 | 28.07 | $26.43 | 1.4M |
| 2024-02-27 | 28.24 | $27.96 | 1.8M |
| 2024-02-26 | 28.25 | $28.53 | 1.2M |
| 2024-02-23 | 28.22 | $28.88 | 1.1M |
| 2024-02-22 | 28.14 | $28.86 | 778500 |
| 2024-02-21 | 28.06 | $28.58 | 685725 |
| 2024-02-20 | 28.00 | $28.49 | 1.1M |
| 2024-02-16 | 27.95 | $28.06 | 471300 |
| 2024-02-15 | 27.94 | $28.02 | 497400 |
| 2024-02-14 | 27.94 | $27.73 | 449702 |
| 2024-02-13 | 27.96 | $27.53 | 487700 |
| 2024-02-12 | 28.00 | $27.86 | 664720 |
| 2024-02-09 | 28.01 | $27.84 | 731300 |
| 2024-02-08 | 28.01 | $27.99 | 491400 |
| 2024-02-07 | 28.00 | $28.19 | 901127 |
| 2024-02-06 | 27.96 | $28.36 | 975934 |
| 2024-02-05 | 27.91 | $27.90 | 947900 |
| 2024-02-02 | 27.89 | $27.84 | 981200 |
| 2024-02-01 | 27.87 | $28.46 | 1.6M |
| 2024-01-31 | 27.78 | $28.03 | 2.7M |
| 2024-01-30 | 27.73 | $27.80 | 700512 |
| 2024-01-29 | 27.70 | $27.94 | 1.1M |
| 2024-01-26 | 27.65 | $28.06 | 1.1M |
| 2024-01-25 | 27.59 | $27.92 | 1.1M |
| 2024-01-24 | 27.53 | $27.41 | 1.3M |
| 2024-01-23 | 27.53 | $28.19 | 1.7M |
| 2024-01-22 | 27.44 | $28.40 | 1.8M |
| 2024-01-19 | 27.33 | $28.17 | 1.5M |
| 2024-01-18 | 27.23 | $28.06 | 1.3M |
| 2024-01-17 | 27.14 | $27.41 | 888700 |
| 2024-01-16 | 27.10 | $26.98 | 719300 |
| 2024-01-12 | 27.11 | $27.38 | 679300 |
| 2024-01-11 | 27.07 | $27.25 | 626540 |
| 2024-01-10 | 27.05 | $27.37 | 479400 |
| 2024-01-09 | 27.01 | $27.29 | 1.3M |
| 2024-01-08 | 26.97 | $27.70 | 1.3M |
| 2024-01-05 | 26.88 | $26.51 | 1.1M |
| 2024-01-04 | 26.90 | $26.56 | 838600 |
| 2024-01-03 | 26.92 | $26.43 | 1.0M |
| 2024-01-02 | 26.94 | $26.85 | 963248 |
| 2023-12-29 | 26.93 | $27.28 | 458900 |
| 2023-12-28 | 26.86 | $27.31 | 406523 |
| 2023-12-27 | 26.79 | $27.38 | 501624 |
| 2023-12-26 | 26.70 | $27.43 | 291100 |
| 2023-12-22 | 26.60 | $27.28 | 379852 |
| 2023-12-21 | 26.51 | $27.04 | 485000 |
| 2023-12-20 | 26.43 | $26.60 | 788100 |
| 2023-12-19 | 26.39 | $26.79 | 737200 |
| 2023-12-18 | 26.33 | $26.54 | 675600 |
| 2023-12-15 | 26.29 | $26.44 | 884304 |
| 2023-12-14 | 26.25 | $27.43 | 992600 |
| 2023-12-13 | 26.11 | $26.77 | 966600 |
| 2023-12-12 | 26.03 | $26.60 | 619100 |
| 2023-12-11 | 25.95 | $26.27 | 663400 |
| 2023-12-08 | 25.90 | $26.28 | 902922 |
| 2023-12-07 | 25.84 | $26.04 | 817914 |
| 2023-12-06 | 25.79 | $25.85 | 828238 |
| 2023-12-05 | 25.75 | $25.72 | 724100 |
| 2023-12-04 | 25.72 | $26.02 | 1.6M |
| 2023-12-01 | 25.65 | $26.38 | 1.5M |
| 2023-11-30 | 25.54 | $25.95 | 1.2M |
| 2023-11-29 | 25.44 | $25.92 | 818917 |
| 2023-11-28 | 25.34 | $25.90 | 1.2M |
| 2023-11-27 | 25.21 | $25.87 | 499612 |
| 2023-11-24 | 25.07 | $25.81 | 296000 |
| 2023-11-22 | 24.91 | $25.68 | 471624 |
| 2023-11-21 | 24.75 | $25.52 | 707726 |
| 2023-11-20 | 24.59 | $25.57 | 997400 |
| 2023-11-17 | 24.41 | $25.62 | 1.0M |
| 2023-11-16 | 24.20 | $25.55 | 985100 |
| 2023-11-15 | 23.99 | $25.69 | 1.5M |
| 2023-11-14 | 23.75 | $25.75 | 1.6M |
| 2023-11-13 | 23.49 | $24.92 | 1.3M |
| 2023-11-10 | 23.31 | $24.51 | 1.5M |
| 2023-11-09 | 23.15 | $24.31 | 2.0M |
| 2023-11-08 | 23.00 | $24.48 | 2.4M |
| 2023-11-07 | 22.84 | $24.14 | 1.5M |
| 2023-11-06 | 22.70 | $24.20 | 2.1M |
| 2023-11-03 | 22.55 | $24.08 | 2.7M |
| 2023-11-02 | 22.42 | $23.64 | 3.5M |
| 2023-11-01 | 22.33 | $22.32 | 3.7M |
| 2023-10-31 | 22.37 | $22.24 | 2.7M |
| 2023-10-30 | 22.42 | $21.99 | 3.1M |
| 2023-10-27 | 22.51 | $21.64 | 2.8M |
| 2023-10-26 | 22.64 | $21.55 | 2.1M |
| 2023-10-25 | 22.80 | $21.91 | 4.4M |
| 2023-10-24 | 22.94 | $22.23 | 5.5M |
| 2023-10-23 | 23.06 | $22.30 | 1.3M |
| 2023-10-20 | 23.19 | $22.42 | 2.2M |
| 2023-10-19 | 23.32 | $22.24 | 1.2M |
| 2023-10-18 | 23.48 | $22.55 | 1.7M |
| 2023-10-17 | 23.63 | $22.90 | 1.7M |
| 2023-10-16 | 23.76 | $23.22 | 1.8M |
| 2023-10-13 | 23.88 | $22.88 | 1.3M |
| 2023-10-12 | 24.04 | $22.73 | 1.5M |
| 2023-10-11 | 24.23 | $23.12 | 1.7M |
| 2023-10-10 | 24.41 | $23.96 | 953142 |
| 2023-10-09 | 24.51 | $23.78 | 1.9M |
| 2023-10-06 | 24.65 | $23.70 | 1.2M |
| 2023-10-05 | 24.81 | $23.54 | 816300 |
| 2023-10-04 | 24.99 | $23.76 | 665900 |
| 2023-10-03 | 25.17 | $23.75 | 746613 |
| 2023-10-02 | 25.36 | $24.05 | 759214 |
| 2023-09-29 | 25.54 | $24.77 | 1.1M |
| 2023-09-28 | 25.65 | $24.82 | 1.4M |
| 2023-09-27 | 25.78 | $24.33 | 2.9M |
| 2023-09-26 | 25.96 | $25.06 | 1.7M |
| 2023-09-25 | 26.08 | $25.37 | 789520 |
| 2023-09-22 | 26.18 | $25.36 | 1.2M |
| 2023-09-21 | 26.29 | $25.42 | 1.3M |
| 2023-09-20 | 26.40 | $25.80 | 584639 |
| 2023-09-19 | 26.48 | $25.88 | 710200 |
| 2023-09-18 | 26.56 | $26.11 | 846400 |
| 2023-09-15 | 26.62 | $26.30 | 855600 |
| 2023-09-14 | 26.67 | $26.46 | 1.1M |
| 2023-09-13 | 26.70 | $26.59 | 463347 |
| 2023-09-12 | 26.73 | $26.48 | 361300 |
| 2023-09-11 | 26.78 | $26.79 | 427900 |
| 2023-09-08 | 26.80 | $26.55 | 1.2M |
| 2023-09-07 | 26.86 | $26.42 | 1.5M |
| 2023-09-06 | 26.94 | $26.22 | 1.2M |
| 2023-09-05 | 27.05 | $26.16 | 1.2M |
| 2023-09-01 | 27.17 | $26.87 | 653610 |
| 2023-08-31 | 27.23 | $26.94 | 472700 |
| 2023-08-30 | 27.30 | $27.23 | 325200 |
| 2023-08-29 | 27.34 | $27.20 | 541600 |
| 2023-08-28 | 27.41 | $26.83 | 375500 |
| 2023-08-25 | 27.52 | $26.76 | 628404 |
| 2023-08-24 | 27.66 | $26.66 | 466815 |
| 2023-08-23 | 27.83 | $27.11 | 447502 |
| 2023-08-22 | 27.98 | $27.00 | 450600 |
| 2023-08-21 | 28.15 | $27.33 | 456100 |
| 2023-08-18 | 28.31 | $27.18 | 693100 |
| 2023-08-17 | 28.50 | $27.45 | 486423 |
| 2023-08-16 | 28.68 | $27.29 | 879743 |
| 2023-08-15 | 28.90 | $27.42 | 621703 |
| 2023-08-14 | 29.12 | $28.04 | 406300 |
| 2023-08-11 | 29.29 | $28.44 | 724525 |
| 2023-08-10 | 29.44 | $28.27 | 660600 |
| 2023-08-09 | 29.61 | $28.36 | 693228 |
| 2023-08-08 | 29.79 | $28.22 | 772500 |
| 2023-08-07 | 29.99 | $28.54 | 651900 |
| 2023-08-04 | 30.17 | $28.58 | 796400 |
| 2023-08-03 | 30.35 | $28.48 | 1.3M |
| 2023-08-02 | 30.55 | $29.30 | 967812 |
| 2023-08-01 | 30.67 | $29.95 | 744729 |
| 2023-07-31 | 30.74 | $30.38 | 1.2M |
| 2023-07-28 | 30.77 | $30.68 | 779105 |
| 2023-07-27 | 30.78 | $30.49 | 799500 |
| 2023-07-26 | 30.81 | $31.28 | 712700 |
| 2023-07-25 | 30.77 | $30.86 | 531437 |
| 2023-07-24 | 30.77 | $30.76 | 772808 |
| 2023-07-21 | 30.78 | $31.12 | 779713 |
| 2023-07-20 | 30.76 | $30.95 | 1.1M |
| 2023-07-19 | 30.76 | $30.99 | 753000 |
| 2023-07-18 | 30.76 | $30.70 | 501825 |
| 2023-07-17 | 30.79 | $30.85 | 850614 |
| 2023-07-14 | 30.82 | $31.01 | 987123 |
| 2023-07-13 | 30.83 | $30.70 | 601523 |
| 2023-07-12 | 30.86 | $30.64 | 530800 |
| 2023-07-11 | 30.90 | $30.37 | 1.1M |
| 2023-07-10 | 30.96 | $30.31 | 1.1M |
| 2023-07-07 | 31.03 | $29.84 | 696600 |
| 2023-07-06 | 31.15 | $29.71 | 1.1M |
| 2023-07-05 | 31.27 | $30.24 | 709024 |
| 2023-07-03 | 31.35 | $30.60 | 1.4M |
| 2023-06-30 | 31.40 | $32.25 | 632838 |
| 2023-06-29 | 31.27 | $31.43 | 1.2M |
| 2023-06-28 | 31.22 | $31.90 | 557641 |
| 2023-06-27 | 31.11 | $31.75 | 2.4M |
| 2023-06-26 | 31.01 | $31.43 | 304428 |
| 2023-06-23 | 30.93 | $31.34 | 363912 |
| 2023-06-22 | 30.85 | $31.24 | 422423 |
| 2023-06-21 | 30.78 | $31.33 | 428200 |
| 2023-06-20 | 30.71 | $31.69 | 659300 |
| 2023-06-16 | 30.60 | $32.16 | 2.0M |
| 2023-06-15 | 30.45 | $32.00 | 1.2M |
| 2023-06-14 | 30.31 | $31.57 | 2.0M |
| 2023-06-13 | 30.22 | $29.91 | 560300 |
| 2023-06-12 | 30.30 | $29.73 | 788304 |
| 2023-06-09 | 30.41 | $30.08 | 482526 |
| 2023-06-08 | 30.49 | $30.27 | 807000 |
| 2023-06-07 | 30.56 | $30.08 | 505040 |
| 2023-06-06 | 30.65 | $30.29 | 579000 |
| 2023-06-05 | 30.74 | $30.28 | 664485 |
| 2023-06-02 | 30.83 | $30.24 | 856100 |
| 2023-06-01 | 30.93 | $29.93 | 1.4M |
| 2023-05-31 | 31.07 | $29.90 | 826036 |
| 2023-05-30 | 31.23 | $29.99 | 959003 |
| 2023-05-26 | 31.39 | $30.07 | 848637 |
| 2023-05-25 | 31.56 | $29.92 | 931608 |
| 2023-05-24 | 31.76 | $30.25 | 1.9M |
| 2023-05-23 | 31.93 | $30.94 | 1.3M |
| 2023-05-22 | 32.03 | $31.67 | 624706 |
| 2023-05-19 | 32.07 | $31.87 | 907800 |
| 2023-05-18 | 32.09 | $32.10 | 738000 |
| 2023-05-17 | 32.09 | $32.50 | 797904 |
| 2023-05-16 | 32.03 | $32.50 | 900000 |
| 2023-05-15 | 31.97 | $32.27 | 513723 |
| 2023-05-12 | 31.91 | $31.63 | 423700 |
| 2023-05-11 | 31.90 | $31.81 | 428100 |
| 2023-05-10 | 31.87 | $31.83 | 795400 |
| 2023-05-09 | 31.83 | $31.55 | 1.1M |
| 2023-05-08 | 31.80 | $31.77 | 665400 |
| 2023-05-05 | 31.74 | $32.04 | 648800 |
| 2023-05-04 | 31.63 | $32.01 | 809049 |
| 2023-05-03 | 31.51 | $32.13 | 978200 |
| 2023-05-02 | 31.36 | $32.45 | 696311 |
| 2023-05-01 | 31.16 | $32.67 | 645614 |
| 2023-04-28 | 30.91 | $32.70 | 939300 |
| 2023-04-27 | 30.64 | $32.35 | 1.4M |
| 2023-04-26 | 30.38 | $32.07 | 1.4M |
| 2023-04-25 | 30.12 | $31.51 | 987300 |
| 2023-04-24 | 29.90 | $31.89 | 739700 |
| 2023-04-21 | 29.63 | $31.90 | 1.4M |
| 2023-04-20 | 29.33 | $30.92 | 859236 |
| 2023-04-19 | 29.12 | $30.66 | 1.1M |
| 2023-04-18 | 28.92 | $29.68 | 534700 |
| 2023-04-17 | 28.81 | $29.66 | 426418 |
| 2023-04-14 | 28.70 | $29.99 | 870300 |
| 2023-04-13 | 28.55 | $29.91 | 1.2M |
| 2023-04-12 | 28.40 | $29.75 | 1.5M |
| 2023-04-11 | 28.26 | $29.25 | 1.3M |
| 2023-04-10 | 28.17 | $28.43 | 298800 |
| 2023-04-06 | 28.16 | $28.55 | 437200 |
| 2023-04-05 | 28.14 | $28.40 | 717536 |
| 2023-04-04 | 28.13 | $28.20 | 901171 |
| 2023-04-03 | 28.14 | $28.08 | 655212 |
| 2023-03-31 | 28.17 | $27.91 | 1.3M |
| 2023-03-30 | 28.23 | $27.38 | 1.4M |
| 2023-03-29 | 28.34 | $27.72 | 1.5M |
| 2023-03-28 | 28.42 | $27.81 | 549913 |
| 2023-03-27 | 28.50 | $28.04 | 977100 |
| 2023-03-24 | 28.56 | $27.80 | 1.1M |
| 2023-03-23 | 28.65 | $28.08 | 1.4M |
| 2023-03-22 | 28.72 | $28.53 | 1.5M |
| 2023-03-21 | 28.75 | $28.66 | 1.4M |
| 2023-03-20 | 28.77 | $28.50 | 1.3M |
| 2023-03-17 | 28.80 | $28.32 | 1.9M |
| 2023-03-16 | 28.84 | $28.62 | 2.6M |
| 2023-03-15 | 28.86 | $28.56 | 1.4M |
| 2023-03-14 | 28.88 | $29.40 | 1.3M |
| 2023-03-13 | 28.81 | $28.93 | 1.4M |
| 2023-03-10 | 28.79 | $28.69 | 759800 |
| 2023-03-09 | 28.78 | $28.81 | 460400 |
| 2023-03-08 | 28.76 | $28.54 | 533100 |
| 2023-03-07 | 28.77 | $28.77 | 448600 |
| 2023-03-06 | 28.75 | $28.92 | 419113 |
| 2023-03-03 | 28.72 | $29.39 | 484303 |
| 2023-03-02 | 28.64 | $28.78 | 736413 |
| 2023-03-01 | 28.61 | $28.69 | 503400 |
| 2023-02-28 | 28.59 | $28.57 | 520000 |
| 2023-02-27 | 28.58 | $28.89 | 516100 |
| 2023-02-24 | 28.53 | $28.94 | 694700 |
| 2023-02-23 | 28.48 | $29.40 | 824648 |
| 2023-02-22 | 28.37 | $29.29 | 1.2M |
| 2023-02-21 | 28.28 | $29.40 | 902800 |
| 2023-02-17 | 28.16 | $27.86 | 1.0M |
| 2023-02-16 | 28.20 | $27.67 | 623628 |
| 2023-02-15 | 28.26 | $28.22 | 375619 |
| 2023-02-14 | 28.27 | $28.18 | 749722 |
| 2023-02-13 | 28.28 | $28.17 | 444471 |
| 2023-02-10 | 28.29 | $27.92 | 728405 |
| 2023-02-09 | 28.33 | $27.88 | 565300 |
| 2023-02-08 | 28.38 | $28.51 | 584700 |
| 2023-02-07 | 28.37 | $28.63 | 477700 |
| 2023-02-06 | 28.34 | $28.32 | 494200 |
| 2023-02-03 | 28.35 | $28.88 | 522200 |
| 2023-02-02 | 28.30 | $28.74 | 705900 |
| 2023-02-01 | 28.26 | $28.18 | 645330 |
| 2023-01-31 | 28.27 | $27.80 | 538944 |
| 2023-01-30 | 28.31 | $27.87 | 400900 |
| 2023-01-27 | 28.35 | $28.15 | 492603 |
| 2023-01-26 | 28.34 | $28.32 | 449200 |
| 2023-01-25 | 28.32 | $28.24 | 1.1M |
| 2023-01-24 | 28.29 | $28.37 | 749101 |
| 2023-01-23 | 28.25 | $28.88 | 605449 |
| 2023-01-20 | 28.14 | $28.48 | 625900 |
| 2023-01-19 | 28.06 | $28.22 | 589220 |
| 2023-01-18 | 28.00 | $28.01 | 612038 |
| 2023-01-17 | 27.96 | $28.19 | 921300 |
| 2023-01-13 | 27.89 | $28.58 | 421000 |
| 2023-01-12 | 27.78 | $28.30 | 1.0M |
| 2023-01-11 | 27.69 | $28.60 | 582610 |
| 2023-01-10 | 27.57 | $29.02 | 1.2M |
| 2023-01-09 | 27.40 | $28.60 | 811200 |
| 2023-01-06 | 27.26 | $28.64 | 703230 |
| 2023-01-05 | 27.12 | $28.02 | 623600 |
| 2023-01-04 | 27.02 | $28.06 | 651400 |
| 2023-01-03 | 26.91 | $27.29 | 664921 |
| 2022-12-30 | 26.88 | $26.89 | 612900 |
| 2022-12-29 | 26.88 | $27.07 | 662600 |
| 2022-12-28 | 26.87 | $26.54 | 415400 |
| 2022-12-27 | 26.90 | $26.87 | 490648 |
| 2022-12-23 | 26.90 | $26.87 | 341300 |
| 2022-12-22 | 26.89 | $26.80 | 1.3M |
| 2022-12-21 | 26.89 | $26.69 | 733200 |
| 2022-12-20 | 26.90 | $26.26 | 542931 |
| 2022-12-19 | 26.94 | $26.32 | 711800 |
| 2022-12-16 | 26.98 | $26.54 | 871227 |
| 2022-12-15 | 26.99 | $27.09 | 790244 |
| 2022-12-14 | 26.93 | $27.90 | 881900 |
| 2022-12-13 | 26.79 | $27.87 | 1.4M |
| 2022-12-12 | 26.64 | $27.41 | 784400 |
| 2022-12-09 | 26.52 | $27.14 | 577000 |
| 2022-12-08 | 26.42 | $27.19 | 590033 |
| 2022-12-07 | 26.30 | $26.87 | 675321 |
| 2022-12-06 | 26.19 | $26.49 | 484800 |
| 2022-12-05 | 26.11 | $26.77 | 717000 |
| 2022-12-02 | 25.99 | $27.18 | 430247 |
| 2022-12-01 | 25.82 | $26.70 | 835001 |
| 2022-11-30 | 25.67 | $26.52 | 978437 |
| 2022-11-29 | 25.52 | $26.04 | 617902 |
| 2022-11-28 | 25.42 | $26.03 | 1.3M |
| 2022-11-25 | 25.30 | $26.78 | 1.0M |
| 2022-11-23 | 25.10 | $26.17 | 890939 |
| 2022-11-22 | 24.95 | $25.81 | 671020 |
| 2022-11-21 | 24.81 | $25.67 | 498900 |
| 2022-11-18 | 24.68 | $25.73 | 686500 |
| 2022-11-17 | 24.54 | $25.30 | 866107 |
| 2022-11-16 | 24.42 | $25.39 | 796400 |
| 2022-11-15 | 24.28 | $25.27 | 580700 |
| 2022-11-14 | 24.14 | $25.09 | 719800 |
| 2022-11-11 | 24.01 | $25.47 | 934800 |
| 2022-11-10 | 23.83 | $25.11 | 1.3M |
| 2022-11-09 | 23.68 | $23.50 | 591207 |
| 2022-11-08 | 23.67 | $24.04 | 975922 |
| 2022-11-07 | 23.61 | $24.21 | 878326 |
| 2022-11-04 | 23.52 | $24.22 | 1.2M |
| 2022-11-03 | 23.43 | $23.50 | 1.3M |
| 2022-11-02 | 23.40 | $22.98 | 1.5M |
| 2022-11-01 | 23.43 | $23.87 | 1.2M |
| 2022-10-31 | 23.37 | $24.09 | 953905 |
| 2022-10-28 | 23.29 | $24.16 | 1.1M |
| 2022-10-27 | 23.20 | $23.66 | 692600 |
| 2022-10-26 | 23.15 | $23.88 | 803345 |
| 2022-10-25 | 23.08 | $23.39 | 1.3M |
| 2022-10-24 | 23.04 | $23.21 | 625900 |
| 2022-10-21 | 23.02 | $23.16 | 740210 |
| 2022-10-20 | 23.00 | $22.94 | 734318 |
| 2022-10-19 | 23.00 | $22.75 | 650733 |
| 2022-10-18 | 23.02 | $23.48 | 1.5M |
| 2022-10-17 | 22.97 | $23.22 | 1.0M |
| 2022-10-14 | 22.95 | $22.58 | 960600 |
| 2022-10-13 | 23.01 | $22.92 | 1.4M |
| 2022-10-12 | 23.03 | $22.26 | 2.3M |
| 2022-10-11 | 23.13 | $22.76 | 1.3M |
| 2022-10-10 | 23.20 | $22.92 | 1.4M |
| 2022-10-07 | 23.27 | $22.81 | 1.6M |
| 2022-10-06 | 23.36 | $23.39 | 681900 |
| 2022-10-05 | 23.41 | $23.78 | 1.1M |
| 2022-10-04 | 23.43 | $24.23 | 1.4M |
| 2022-10-03 | 23.41 | $23.51 | 2.0M |
| 2022-09-30 | 23.47 | $23.22 | 2.5M |
| 2022-09-29 | 23.56 | $22.85 | 1.6M |
| 2022-09-28 | 23.70 | $22.63 | 1.3M |
| 2022-09-27 | 23.86 | $21.95 | 1.8M |
| 2022-09-26 | 24.09 | $22.08 | 1.5M |
| 2022-09-23 | 24.32 | $22.55 | 1.5M |
| 2022-09-22 | 24.51 | $22.98 | 1.7M |
| 2022-09-21 | 24.67 | $23.11 | 801900 |
| 2022-09-20 | 24.82 | $23.84 | 686420 |
| 2022-09-19 | 24.91 | $24.18 | 975400 |
| 2022-09-16 | 24.97 | $24.32 | 964900 |
| 2022-09-15 | 25.02 | $24.49 | 1.1M |
| 2022-09-14 | 25.05 | $24.88 | 1.1M |
| 2022-09-13 | 25.06 | $25.40 | 1.3M |
| 2022-09-12 | 25.02 | $26.22 | 3.3M |
| 2022-09-09 | 24.90 | $26.08 | 2.0M |
| 2022-09-08 | 24.80 | $25.80 | 1.7M |
| 2022-09-07 | 24.72 | $25.93 | 1.3M |
| 2022-09-06 | 24.63 | $25.14 | 2.9M |
| 2022-09-02 | 24.63 | $24.80 | 4.0M |
| 2022-09-01 | 24.66 | $24.71 | 4.5M |
| 2022-08-31 | 24.71 | $23.84 | 753700 |
| 2022-08-30 | 24.85 | $23.80 | 766300 |
| 2022-08-29 | 25.00 | $23.74 | 797400 |
| 2022-08-26 | 25.16 | $23.78 | 614210 |
| 2022-08-25 | 25.33 | $24.58 | 613200 |
| 2022-08-24 | 25.43 | $24.39 | 920300 |
| 2022-08-23 | 25.58 | $24.27 | 1.2M |
| 2022-08-22 | 25.75 | $24.51 | 1.4M |
| 2022-08-19 | 25.92 | $25.04 | 577800 |
| 2022-08-18 | 26.06 | $25.26 | 832328 |
| 2022-08-17 | 26.20 | $25.35 | 1.2M |
| 2022-08-16 | 26.33 | $26.19 | 867000 |
| 2022-08-15 | 26.40 | $26.18 | 641728 |
| 2022-08-12 | 26.47 | $26.27 | 882600 |
| 2022-08-11 | 26.55 | $26.06 | 800026 |
| 2022-08-10 | 26.64 | $26.31 | 761318 |
| 2022-08-09 | 26.71 | $26.14 | 1.2M |
| 2022-08-08 | 26.81 | $26.35 | 633500 |
| 2022-08-05 | 26.89 | $26.06 | 1.1M |
| 2022-08-04 | 27.00 | $26.27 | 1.1M |
| 2022-08-03 | 27.09 | $25.63 | 1.5M |
| 2022-08-02 | 27.26 | $24.84 | 4.3M |
| 2022-08-01 | 27.52 | $25.63 | 2.6M |
| 2022-07-29 | 27.71 | $25.85 | 2.1M |
| 2022-07-28 | 27.89 | $26.46 | 2.4M |
| 2022-07-27 | 28.02 | $29.35 | 564500 |
| 2022-07-26 | 27.87 | $28.58 | 605600 |
| 2022-07-25 | 27.79 | $28.48 | 668700 |
| 2022-07-22 | 27.72 | $28.48 | 456700 |
| 2022-07-21 | 27.65 | $28.62 | 768000 |
| 2022-07-20 | 27.56 | $28.05 | 550806 |
| 2022-07-19 | 27.53 | $28.20 | 464942 |
| 2022-07-18 | 27.48 | $27.63 | 734039 |
| 2022-07-15 | 27.48 | $27.45 | 507000 |
| 2022-07-14 | 27.51 | $26.82 | 704616 |
| 2022-07-13 | 27.60 | $26.79 | 559913 |
| 2022-07-12 | 27.70 | $27.07 | 1.8M |
| 2022-07-11 | 27.79 | $27.03 | 652314 |
| 2022-07-08 | 27.90 | $27.24 | 639500 |
| 2022-07-07 | 28.01 | $27.45 | 926601 |
| 2022-07-06 | 28.12 | $27.80 | 744600 |
| 2022-07-05 | 28.21 | $27.45 | 1.3M |
| 2022-07-01 | 28.36 | $27.97 | 576600 |
| 2022-06-30 | 28.47 | $27.92 | 641248 |
| 2022-06-29 | 28.61 | $28.10 | 754300 |
| 2022-06-28 | 28.76 | $27.98 | 1.1M |
| 2022-06-27 | 28.94 | $28.46 | 902900 |
| 2022-06-24 | 29.09 | $28.69 | 697100 |
| 2022-06-23 | 29.24 | $28.16 | 759500 |
| 2022-06-22 | 29.46 | $28.04 | 720016 |
| 2022-06-21 | 29.72 | $27.79 | 757300 |
| 2022-06-17 | 30.02 | $27.71 | 868000 |
| 2022-06-16 | 30.35 | $27.53 | 948300 |
| 2022-06-15 | 30.71 | $28.39 | 1.0M |
| 2022-06-14 | 31.01 | $28.03 | 1.1M |
| 2022-06-13 | 31.35 | $28.47 | 818141 |
| 2022-06-10 | 31.68 | $29.78 | 721534 |
| 2022-06-09 | 31.87 | $30.52 | 400600 |
| 2022-06-08 | 32.00 | $31.38 | 383200 |
| 2022-06-07 | 32.04 | $31.74 | 549341 |
| 2022-06-06 | 32.03 | $31.61 | 557800 |
| 2022-06-03 | 32.05 | $31.53 | 413026 |
| 2022-06-02 | 32.08 | $32.04 | 635000 |
| 2022-06-01 | 32.06 | $31.74 | 479238 |
| 2022-05-31 | 32.08 | $32.73 | 401244 |
| 2022-05-27 | 32.00 | $32.71 | 405900 |
| 2022-05-26 | 31.92 | $32.92 | 407700 |
| 2022-05-25 | 31.82 | $32.73 | 398517 |
| 2022-05-24 | 31.74 | $32.63 | 815900 |
| 2022-05-23 | 31.66 | $32.53 | 689409 |
| 2022-05-20 | 31.58 | $31.98 | 551108 |
| 2022-05-19 | 31.57 | $31.55 | 508400 |
| 2022-05-18 | 31.61 | $31.47 | 518141 |
| 2022-05-17 | 31.66 | $32.30 | 653503 |
| 2022-05-16 | 31.62 | $31.72 | 897743 |
| 2022-05-13 | 31.65 | $31.37 | 582600 |
| 2022-05-12 | 31.70 | $29.90 | 728008 |
| 2022-05-11 | 31.90 | $29.72 | 812500 |
| 2022-05-10 | 32.12 | $30.61 | 699100 |
| 2022-05-09 | 32.27 | $30.71 | 629900 |
| 2022-05-06 | 32.41 | $32.31 | 534424 |
| 2022-05-05 | 32.40 | $32.56 | 487838 |
| 2022-05-04 | 32.36 | $33.56 | 516809 |
| 2022-05-03 | 32.23 | $32.51 | 568000 |
| 2022-05-02 | 32.19 | $32.13 | 917300 |
| 2022-04-29 | 32.19 | $32.40 | 2.0M |
| 2022-04-28 | 32.16 | $33.19 | 1.3M |
| 2022-04-27 | 32.05 | $31.57 | 947804 |
| 2022-04-26 | 32.10 | $31.54 | 962100 |
| 2022-04-25 | 32.16 | $32.46 | 890200 |
| 2022-04-22 | 32.14 | $32.89 | 1.1M |
| 2022-04-21 | 32.07 | $33.71 | 954020 |
| 2022-04-20 | 31.92 | $32.54 | 894604 |
| 2022-04-19 | 31.88 | $32.17 | 1.2M |
| 2022-04-18 | 31.89 | $30.95 | 734200 |
| 2022-04-14 | 32.01 | $31.13 | 811400 |
| 2022-04-13 | 32.13 | $31.38 | 666831 |
| 2022-04-12 | 32.24 | $31.33 | 596300 |
| 2022-04-11 | 32.35 | $31.68 | 523033 |
| 2022-04-08 | 32.42 | $31.98 | 576700 |
| 2022-04-07 | 32.46 | $32.39 | 833513 |
| 2022-04-06 | 32.45 | $32.06 | 586717 |
| 2022-04-05 | 32.48 | $32.21 | 524000 |
| 2022-04-04 | 32.48 | $32.30 | 728418 |
| 2022-04-01 | 32.48 | $32.29 | 936000 |
| 2022-03-31 | 32.48 | $31.90 | 633826 |
| 2022-03-30 | 32.53 | $32.70 | 906900 |
| 2022-03-29 | 32.51 | $33.29 | 1.0M |
| 2022-03-28 | 32.44 | $32.59 | 449047 |
| 2022-03-25 | 32.46 | $32.55 | 788543 |
| 2022-03-24 | 32.49 | $32.58 | 2.8M |
| 2022-03-23 | 32.53 | $32.38 | 716730 |
| 2022-03-22 | 32.61 | $33.09 | 429100 |
| 2022-03-21 | 32.62 | $32.86 | 529346 |
| 2022-03-18 | 32.65 | $33.26 | 692118 |
| 2022-03-17 | 32.64 | $32.97 | 1.1M |
| 2022-03-16 | 32.66 | $33.03 | 1.2M |
| 2022-03-15 | 32.67 | $31.43 | 2.0M |
| 2022-03-14 | 32.84 | $31.12 | 1.5M |
| 2022-03-11 | 33.05 | $30.84 | 1.2M |
| 2022-03-10 | 33.30 | $30.91 | 1.7M |
| 2022-03-09 | 33.55 | $31.89 | 3.2M |
| 2022-03-08 | 33.72 | $31.54 | 2.0M |
| 2022-03-07 | 33.92 | $31.74 | 1.3M |
| 2022-03-04 | 34.12 | $33.23 | 969546 |
| 2022-03-03 | 34.17 | $33.95 | 740536 |
| 2022-03-02 | 34.16 | $35.23 | 582705 |
| 2022-03-01 | 34.02 | $34.91 | 601500 |
| 2022-02-28 | 33.90 | $35.64 | 897500 |
| 2022-02-25 | 33.71 | $35.59 | 747500 |
| 2022-02-24 | 33.51 | $34.26 | 1.4M |
| 2022-02-23 | 33.43 | $35.16 | 782108 |
| 2022-02-22 | 33.26 | $34.53 | 1.4M |
| 2022-02-18 | 33.14 | $32.59 | 581024 |
| 2022-02-17 | 33.22 | $32.72 | 419913 |
| 2022-02-16 | 33.29 | $33.18 | 376724 |
| 2022-02-15 | 33.31 | $33.06 | 375037 |
| 2022-02-14 | 33.36 | $32.51 | 504000 |
| 2022-02-11 | 33.47 | $32.64 | 275400 |
| 2022-02-10 | 33.57 | $33.36 | 387610 |
| 2022-02-09 | 33.62 | $33.62 | 680605 |
| 2022-02-08 | 33.65 | $33.20 | 836126 |
| 2022-02-07 | 33.74 | $32.44 | 839038 |
| 2022-02-04 | 33.91 | $33.84 | 320707 |
| 2022-02-03 | 33.96 | $33.75 | 249300 |
| 2022-02-02 | 34.02 | $34.20 | 436400 |
| 2022-02-01 | 34.05 | $34.12 | 421100 |
| 2022-01-31 | 34.09 | $33.86 | 420400 |
| 2022-01-28 | 34.15 | $33.41 | 642711 |
| 2022-01-27 | 34.27 | $33.47 | 635807 |
| 2022-01-26 | 34.38 | $33.22 | 653600 |
| 2022-01-25 | 34.53 | $33.31 | 633400 |
| 2022-01-24 | 34.67 | $33.36 | 657500 |
| 2022-01-21 | 34.81 | $33.92 | 499900 |
| 2022-01-20 | 34.90 | $34.24 | 516900 |
| 2022-01-19 | 34.95 | $34.25 | 654900 |
| 2022-01-18 | 34.99 | $33.76 | 727208 |
| 2022-01-14 | 35.08 | $34.87 | 734900 |
| 2022-01-13 | 35.04 | $34.86 | 773215 |
| 2022-01-12 | 34.99 | $34.96 | 921700 |
| 2022-01-11 | 34.92 | $36.38 | 670400 |
| 2022-01-10 | 34.69 | $36.19 | 1.3M |
| 2022-01-07 | 34.47 | $35.31 | 404337 |
| 2022-01-06 | 34.31 | $35.20 | 388441 |
| 2022-01-05 | 34.16 | $35.38 | 672537 |
| 2022-01-04 | 33.98 | $35.38 | 564845 |
| 2022-01-03 | 33.79 | $35.12 | 534012 |
| 2021-12-31 | 33.62 | $34.62 | 302120 |
| 2021-12-30 | 33.48 | $34.65 | 535300 |
| 2021-12-29 | 33.33 | $34.64 | 632100 |
| 2021-12-28 | 33.17 | $34.46 | 300315 |
| 2021-12-27 | 33.02 | $34.58 | 338314 |
| 2021-12-23 | 32.84 | $34.04 | 820700 |
| 2021-12-22 | 32.72 | $33.84 | 776000 |
| 2021-12-21 | 32.62 | $33.31 | 472800 |
| 2021-12-20 | 32.57 | $32.10 | 615422 |
| 2021-12-17 | 32.65 | $32.65 | 679000 |
| 2021-12-16 | 32.68 | $32.36 | 654400 |
| 2021-12-15 | 32.76 | $32.01 | 749800 |
| 2021-12-14 | 32.89 | $31.98 | 733500 |
| 2021-12-13 | 33.04 | $32.04 | 449800 |
| 2021-12-10 | 33.20 | $32.59 | 588627 |
| 2021-12-09 | 33.32 | $32.71 | 1.2M |
| 2021-12-08 | 33.44 | $33.21 | 418200 |
| 2021-12-07 | 33.53 | $33.78 | 1.4M |
| 2021-12-06 | 33.57 | $33.29 | 1.2M |
| 2021-12-03 | 33.69 | $32.45 | 1.5M |
| 2021-12-02 | 33.90 | $33.10 | 1.3M |
| 2021-12-01 | 34.05 | $32.21 | 770500 |
| 2021-11-30 | 34.31 | $32.15 | 656547 |
| 2021-11-29 | 34.58 | $32.92 | 484900 |
| 2021-11-26 | 34.79 | $32.85 | 459218 |
| 2021-11-24 | 35.02 | $33.93 | 251729 |
| 2021-11-23 | 35.16 | $33.59 | 382327 |
| 2021-11-22 | 35.34 | $33.95 | 374200 |
| 2021-11-19 | 35.49 | $34.63 | 392800 |
| 2021-11-18 | 35.58 | $34.74 | 453900 |
| 2021-11-17 | 35.67 | $35.32 | 346238 |
| 2021-11-16 | 35.70 | $35.52 | 780900 |
| 2021-11-15 | 35.72 | $35.87 | 1.7M |
| 2021-11-12 | 35.69 | $35.59 | 545100 |
| 2021-11-11 | 35.69 | $34.96 | 1.0M |
| 2021-11-10 | 35.75 | $35.75 | 950404 |
| 2021-11-09 | 35.73 | $36.09 | 1.1M |
| 2021-11-08 | 35.67 | $36.66 | 874923 |
| 2021-11-05 | 35.54 | $37.15 | 945700 |
| 2021-11-04 | 35.35 | $35.74 | 674800 |
| 2021-11-03 | 35.28 | $35.61 | 387031 |
| 2021-11-02 | 35.23 | $34.72 | 396800 |
| 2021-11-01 | 35.25 | $35.21 | 350907 |
| 2021-10-29 | 35.23 | $34.75 | 663543 |
| 2021-10-28 | 35.25 | $35.43 | 292800 |
| 2021-10-27 | 35.21 | $35.51 | 271102 |
| 2021-10-26 | 35.15 | $36.05 | 240900 |
| 2021-10-25 | 35.04 | $35.74 | 240400 |
| 2021-10-22 | 34.97 | $35.67 | 199727 |
| 2021-10-21 | 34.91 | $35.68 | 444735 |
| 2021-10-20 | 34.85 | $35.67 | 298507 |
| 2021-10-19 | 34.79 | $35.50 | 391732 |
| 2021-10-18 | 34.76 | $34.74 | 493600 |
| 2021-10-15 | 34.80 | $35.39 | 422841 |
| 2021-10-14 | 34.79 | $34.89 | 384411 |
| 2021-10-13 | 34.84 | $34.46 | 417800 |
| 2021-10-12 | 34.94 | $33.93 | 507400 |
| 2021-10-11 | 35.10 | $34.06 | 424500 |
| 2021-10-08 | 35.27 | $34.20 | 314840 |
| 2021-10-07 | 35.43 | $34.24 | 834600 |
| 2021-10-06 | 35.61 | $34.11 | 547100 |
| 2021-10-05 | 35.82 | $34.75 | 458401 |
| 2021-10-04 | 35.98 | $34.68 | 645146 |
| 2021-10-01 | 36.17 | $35.17 | 764500 |
| 2021-09-30 | 36.33 | $34.34 | 570900 |
| 2021-09-29 | 36.60 | $35.19 | 471921 |
| 2021-09-28 | 36.79 | $35.93 | 345800 |
| 2021-09-27 | 36.93 | $36.59 | 325300 |
| 2021-09-24 | 37.01 | $36.52 | 157704 |
| 2021-09-23 | 37.12 | $36.90 | 323347 |
| 2021-09-22 | 37.19 | $36.32 | 266600 |
| 2021-09-21 | 37.33 | $36.11 | 405351 |
| 2021-09-20 | 37.51 | $36.24 | 251431 |
| 2021-09-17 | 37.68 | $36.83 | 341249 |
| 2021-09-16 | 37.81 | $37.41 | 369421 |
| 2021-09-15 | 37.88 | $36.58 | 596800 |
| 2021-09-14 | 38.05 | $36.86 | 913305 |
| 2021-09-13 | 38.19 | $37.14 | 278903 |
| 2021-09-10 | 38.31 | $37.13 | 344300 |
| 2021-09-09 | 38.43 | $37.37 | 792900 |
| 2021-09-08 | 38.54 | $37.95 | 298500 |
| 2021-09-07 | 38.60 | $38.05 | 522708 |
| 2021-09-03 | 38.64 | $38.77 | 160400 |
| 2021-09-02 | 38.61 | $38.88 | 229700 |
| 2021-09-01 | 38.58 | $39.09 | 329218 |
| 2021-08-31 | 38.52 | $38.34 | 243200 |
| 2021-08-30 | 38.54 | $38.45 | 145800 |
| 2021-08-27 | 38.55 | $38.54 | 284419 |
| 2021-08-26 | 38.57 | $38.74 | 230311 |
| 2021-08-25 | 38.57 | $38.97 | 213193 |
| 2021-08-24 | 38.58 | $38.85 | 692100 |
| 2021-08-23 | 38.62 | $38.64 | 464718 |
| 2021-08-20 | 38.69 | $38.94 | 330628 |
| 2021-08-19 | 38.76 | $38.49 | 328100 |
| 2021-08-18 | 38.89 | $38.14 | 323600 |
| 2021-08-17 | 39.07 | $38.24 | 256117 |
| 2021-08-16 | 39.26 | $38.28 | 249910 |
| 2021-08-13 | 39.45 | $38.23 | 208200 |
| 2021-08-12 | 39.66 | $38.24 | 222100 |
| 2021-08-11 | 39.89 | $38.24 | 357700 |
| 2021-08-10 | 40.15 | $38.11 | 639100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.88
2026-08-07
Close Price
$30.11
Vol: 1.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.61
Average
29.70
Maximum
38.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 30.88 | $30.11 | 1.5M |
| 2026-08-06 | 31.03 | $29.69 | 1.2M |
| 2026-08-05 | 31.29 | $30.13 | 1.6M |
| 2026-08-04 | 31.50 | $30.44 | 2.9M |
| 2026-08-03 | 31.67 | $32.15 | 1.7M |
| 2026-07-31 | 31.51 | $31.56 | 1.8M |
| 2026-07-30 | 31.45 | $32.33 | 1.6M |
| 2026-07-29 | 31.21 | $32.66 | 3.3M |
| 2026-07-28 | 30.86 | $32.56 | 3.4M |
| 2026-07-27 | 30.47 | $31.12 | 1.7M |
| 2026-07-24 | 30.33 | $30.57 | 1.2M |
| 2026-07-23 | 30.27 | $29.77 | 1.2M |
| 2026-07-22 | 30.38 | $29.94 | 1.1M |
| 2026-07-21 | 30.47 | $30.21 | 1.1M |
| 2026-07-20 | 30.51 | $30.43 | 2.3M |
| 2026-07-17 | 30.52 | $30.59 | 2.0M |
| 2026-07-16 | 30.49 | $31.41 | 2.6M |
| 2026-07-15 | 30.29 | $30.80 | 2.7M |
| 2026-07-14 | 30.18 | $29.83 | 2.0M |
| 2026-07-13 | 30.25 | $31.08 | 1.7M |
| 2026-07-10 | 30.08 | $30.70 | 1.8M |
| 2026-07-09 | 29.96 | $30.40 | 1.4M |
| 2026-07-08 | 29.88 | $29.95 | 983300 |
| 2026-07-07 | 29.89 | $30.48 | 899300 |
| 2026-07-06 | 29.79 | $30.55 | 1.3M |
| 2026-07-02 | 29.65 | $30.25 | 1.7M |
| 2026-07-01 | 29.56 | $28.73 | 2.1M |
| 2026-06-30 | 29.78 | $28.81 | 3.8M |
| 2026-06-29 | 30.02 | $30.28 | 1.0M |
| 2026-06-26 | 29.99 | $30.04 | 1.7M |
| 2026-06-25 | 30.00 | $30.22 | 1.3M |
| 2026-06-24 | 29.98 | $30.26 | 1.5M |
| 2026-06-23 | 29.96 | $29.61 | 986500 |
| 2026-06-22 | 30.06 | $29.39 | 1.2M |
| 2026-06-18 | 30.23 | $30.08 | 1.0M |
| 2026-06-17 | 30.28 | $30.07 | 1.7M |
| 2026-06-16 | 30.35 | $30.50 | 849300 |
| 2026-06-15 | 30.33 | $30.46 | 682403 |
| 2026-06-12 | 30.32 | $30.57 | 698105 |
| 2026-06-11 | 30.29 | $30.67 | 1.2M |
| 2026-06-10 | 30.23 | $30.90 | 720300 |
| 2026-06-09 | 30.12 | $31.32 | 1.4M |
| 2026-06-08 | 29.90 | $30.34 | 1.0M |
| 2026-06-05 | 29.85 | $30.61 | 1.8M |
| 2026-06-04 | 29.75 | $30.85 | 2.4M |
| 2026-06-03 | 29.58 | $29.93 | 1.4M |
| 2026-06-02 | 29.58 | $29.36 | 1.3M |
| 2026-06-01 | 29.70 | $29.48 | 595220 |
| 2026-05-29 | 29.82 | $29.69 | 814932 |
| 2026-05-28 | 29.92 | $29.77 | 975341 |
| 2026-05-27 | 30.02 | $30.21 | 1.2M |
| 2026-05-26 | 30.05 | $30.43 | 1.5M |
| 2026-05-22 | 30.04 | $30.53 | 1.0M |
| 2026-05-21 | 30.01 | $30.76 | 721806 |
| 2026-05-20 | 29.93 | $31.01 | 1.2M |
| 2026-05-19 | 29.80 | $30.84 | 1.4M |
| 2026-05-18 | 29.68 | $30.30 | 1.0M |
| 2026-05-15 | 29.66 | $29.54 | 796415 |
| 2026-05-14 | 29.81 | $29.72 | 990415 |
| 2026-05-13 | 29.94 | $29.82 | 1.5M |
| 2026-05-12 | 30.09 | $30.06 | 915735 |
| 2026-05-11 | 30.21 | $29.10 | 1.4M |
| 2026-05-08 | 30.56 | $29.95 | 1.1M |
| 2026-05-07 | 30.79 | $30.05 | 1.2M |
| 2026-05-06 | 31.04 | $30.26 | 3.6M |
| 2026-05-05 | 31.29 | $31.31 | 2.0M |
| 2026-05-04 | 31.37 | $30.90 | 1.5M |
| 2026-05-01 | 31.55 | $31.16 | 1.4M |
| 2026-04-30 | 31.70 | $30.93 | 1.0M |
| 2026-04-29 | 31.94 | $30.38 | 1.3M |
| 2026-04-28 | 32.33 | $31.08 | 1.3M |
| 2026-04-27 | 32.64 | $32.09 | 1.3M |
| 2026-04-24 | 32.78 | $31.57 | 1.3M |
| 2026-04-23 | 33.06 | $31.92 | 1.6M |
| 2026-04-22 | 33.31 | $32.74 | 1.3M |
| 2026-04-21 | 33.43 | $32.84 | 1.6M |
| 2026-04-20 | 33.55 | $34.21 | 958000 |
| 2026-04-17 | 33.40 | $34.36 | 1.1M |
| 2026-04-16 | 33.19 | $33.83 | 664015 |
| 2026-04-15 | 33.06 | $34.22 | 844328 |
| 2026-04-14 | 32.82 | $34.35 | 610316 |
| 2026-04-13 | 32.52 | $34.00 | 728900 |
| 2026-04-10 | 32.25 | $33.48 | 650112 |
| 2026-04-09 | 32.05 | $33.13 | 848805 |
| 2026-04-08 | 31.90 | $33.03 | 804305 |
| 2026-04-07 | 31.74 | $31.73 | 2.0M |
| 2026-04-06 | 31.84 | $32.63 | 999414 |
| 2026-04-02 | 31.77 | $32.14 | 854600 |
| 2026-04-01 | 31.79 | $32.09 | 593733 |
| 2026-03-31 | 31.84 | $31.78 | 519400 |
| 2026-03-30 | 31.96 | $31.59 | 531100 |
| 2026-03-27 | 32.15 | $31.64 | 964017 |
| 2026-03-26 | 32.36 | $32.27 | 835216 |
| 2026-03-25 | 32.49 | $32.45 | 426100 |
| 2026-03-24 | 32.59 | $32.16 | 632200 |
| 2026-03-23 | 32.78 | $31.94 | 571500 |
| 2026-03-20 | 33.06 | $31.94 | 725915 |
| 2026-03-19 | 33.38 | $32.34 | 710742 |
| 2026-03-18 | 33.67 | $32.93 | 671604 |
| 2026-03-17 | 33.88 | $33.37 | 313436 |
| 2026-03-16 | 34.05 | $33.09 | 401731 |
| 2026-03-13 | 34.29 | $32.96 | 554600 |
| 2026-03-12 | 34.61 | $33.04 | 692405 |
| 2026-03-11 | 34.97 | $33.36 | 1.2M |
| 2026-03-10 | 35.31 | $33.07 | 1.4M |
| 2026-03-09 | 35.77 | $34.08 | 798800 |
| 2026-03-06 | 36.08 | $34.31 | 760422 |
| 2026-03-05 | 36.40 | $34.85 | 1.8M |
| 2026-03-04 | 36.65 | $36.36 | 1.4M |
| 2026-03-03 | 36.62 | $36.75 | 1.2M |
| 2026-03-02 | 36.50 | $35.76 | 1.7M |
| 2026-02-27 | 36.56 | $36.90 | 1.3M |
| 2026-02-26 | 36.38 | $36.68 | 639406 |
| 2026-02-25 | 36.22 | $36.29 | 776224 |
| 2026-02-24 | 36.11 | $35.97 | 459611 |
| 2026-02-23 | 36.04 | $36.19 | 352300 |
| 2026-02-20 | 35.91 | $36.13 | 536149 |
| 2026-02-19 | 35.77 | $35.67 | 826400 |
| 2026-02-18 | 35.70 | $36.26 | 970600 |
| 2026-02-17 | 35.49 | $35.72 | 471528 |
| 2026-02-13 | 35.35 | $36.18 | 884900 |
| 2026-02-12 | 35.09 | $35.53 | 736700 |
| 2026-02-11 | 34.93 | $35.30 | 682100 |
| 2026-02-10 | 34.77 | $35.38 | 1.2M |
| 2026-02-09 | 34.58 | $35.06 | 801400 |
| 2026-02-06 | 34.42 | $34.69 | 734836 |
| 2026-02-05 | 34.31 | $35.17 | 1.7M |
| 2026-02-04 | 34.07 | $35.09 | 1.0M |
| 2026-02-03 | 33.82 | $34.18 | 656317 |
| 2026-02-02 | 33.71 | $34.26 | 638000 |
| 2026-01-30 | 33.57 | $34.14 | 873300 |
| 2026-01-29 | 33.43 | $33.66 | 839749 |
| 2026-01-28 | 33.36 | $33.86 | 587671 |
| 2026-01-27 | 33.25 | $34.08 | 1.0M |
| 2026-01-26 | 33.06 | $33.77 | 539709 |
| 2026-01-23 | 32.92 | $33.31 | 630000 |
| 2026-01-22 | 32.85 | $33.08 | 1.3M |
| 2026-01-21 | 32.81 | $32.78 | 1.5M |
| 2026-01-20 | 32.84 | $32.17 | 1.0M |
| 2026-01-16 | 32.99 | $32.70 | 1.3M |
| 2026-01-15 | 33.06 | $32.89 | 1.2M |
| 2026-01-14 | 33.11 | $32.92 | 1.9M |
| 2026-01-13 | 33.15 | $31.90 | 1.6M |
| 2026-01-12 | 33.42 | $33.68 | 887423 |
| 2026-01-09 | 33.35 | $33.57 | 712200 |
| 2026-01-08 | 33.29 | $34.16 | 428337 |
| 2026-01-07 | 33.11 | $33.70 | 699315 |
| 2026-01-06 | 32.98 | $33.90 | 744207 |
| 2026-01-05 | 32.80 | $33.34 | 893332 |
| 2026-01-02 | 32.71 | $32.88 | 1.4M |
| 2025-12-31 | 32.70 | $32.81 | 400520 |
| 2025-12-30 | 32.70 | $33.08 | 331610 |
| 2025-12-29 | 32.66 | $33.14 | 552965 |
| 2025-12-26 | 32.59 | $33.04 | 545144 |
| 2025-12-24 | 32.53 | $32.84 | 365300 |
| 2025-12-23 | 32.51 | $32.79 | 679533 |
| 2025-12-22 | 32.50 | $33.12 | 628600 |
| 2025-12-19 | 32.42 | $32.82 | 517000 |
| 2025-12-18 | 32.39 | $32.70 | 231332 |
| 2025-12-17 | 32.38 | $32.54 | 269400 |
| 2025-12-16 | 32.42 | $32.31 | 434700 |
| 2025-12-15 | 32.51 | $32.23 | 1.1M |
| 2025-12-12 | 32.63 | $32.63 | 804033 |
| 2025-12-11 | 32.69 | $32.79 | 896800 |
| 2025-12-10 | 32.74 | $33.44 | 388700 |
| 2025-12-09 | 32.65 | $33.00 | 512632 |
| 2025-12-08 | 32.65 | $33.49 | 774700 |
| 2025-12-05 | 32.55 | $33.48 | 655300 |
| 2025-12-04 | 32.44 | $32.73 | 293137 |
| 2025-12-03 | 32.47 | $32.96 | 345300 |
| 2025-12-02 | 32.47 | $32.44 | 368600 |
| 2025-12-01 | 32.58 | $32.72 | 486100 |
| 2025-11-28 | 32.65 | $33.28 | 167416 |
| 2025-11-26 | 32.63 | $33.41 | 324722 |
| 2025-11-25 | 32.57 | $33.42 | 474820 |
| 2025-11-24 | 32.52 | $32.88 | 474021 |
| 2025-11-21 | 32.57 | $32.99 | 433532 |
| 2025-11-20 | 32.61 | $31.99 | 392900 |
| 2025-11-19 | 32.89 | $32.28 | 447000 |
| 2025-11-18 | 33.14 | $32.54 | 531000 |
| 2025-11-17 | 33.40 | $32.57 | 599644 |
| 2025-11-14 | 33.69 | $32.69 | 586300 |
| 2025-11-13 | 34.01 | $32.97 | 482100 |
| 2025-11-12 | 34.32 | $33.47 | 444637 |
| 2025-11-11 | 34.59 | $33.28 | 390346 |
| 2025-11-10 | 34.94 | $33.35 | 637800 |
| 2025-11-07 | 35.34 | $33.23 | 1.0M |
| 2025-11-06 | 35.83 | $32.45 | 1.7M |
| 2025-11-05 | 36.56 | $36.76 | 971600 |
| 2025-11-04 | 36.51 | $37.02 | 707100 |
| 2025-11-03 | 36.39 | $36.77 | 511200 |
| 2025-10-31 | 36.30 | $36.82 | 496008 |
| 2025-10-30 | 36.18 | $35.77 | 266717 |
| 2025-10-29 | 36.27 | $35.78 | 329200 |
| 2025-10-28 | 36.37 | $36.54 | 344549 |
| 2025-10-27 | 36.33 | $36.68 | 424225 |
| 2025-10-24 | 36.25 | $36.59 | 703800 |
| 2025-10-23 | 36.17 | $36.49 | 1.1M |
| 2025-10-22 | 36.11 | $37.17 | 479709 |
| 2025-10-21 | 35.89 | $36.53 | 312900 |
| 2025-10-20 | 35.77 | $36.33 | 445114 |
| 2025-10-17 | 35.68 | $36.34 | 605300 |
| 2025-10-16 | 35.57 | $35.81 | 334731 |
| 2025-10-15 | 35.56 | $35.37 | 762000 |
| 2025-10-14 | 35.64 | $35.26 | 1.5M |
| 2025-10-13 | 35.75 | $35.21 | 712549 |
| 2025-10-10 | 35.90 | $35.11 | 868000 |
| 2025-10-09 | 36.09 | $35.72 | 797200 |
| 2025-10-08 | 36.19 | $35.93 | 427108 |
| 2025-10-07 | 36.26 | $35.73 | 386300 |
| 2025-10-06 | 36.39 | $35.91 | 502448 |
| 2025-10-03 | 36.49 | $36.32 | 459400 |
| 2025-10-02 | 36.53 | $36.45 | 538844 |
| 2025-10-01 | 36.55 | $36.80 | 1.0M |
| 2025-09-30 | 36.49 | $36.29 | 389000 |
| 2025-09-29 | 36.53 | $35.50 | 595200 |
| 2025-09-26 | 36.75 | $35.42 | 497147 |
| 2025-09-25 | 37.02 | $35.28 | 693644 |
| 2025-09-24 | 37.35 | $35.84 | 987200 |
| 2025-09-23 | 37.63 | $36.10 | 958301 |
| 2025-09-22 | 37.88 | $36.52 | 644934 |
| 2025-09-19 | 38.09 | $36.85 | 447000 |
| 2025-09-18 | 38.26 | $37.03 | 419100 |
| 2025-09-17 | 38.40 | $37.31 | 575800 |
| 2025-09-16 | 38.51 | $37.39 | 896338 |
| 2025-09-15 | 38.61 | $37.38 | 1.2M |
| 2025-09-12 | 38.73 | $37.78 | 1.0M |
| 2025-09-11 | 38.76 | $38.53 | 634800 |
| 2025-09-10 | 38.64 | $37.96 | 477200 |
| 2025-09-09 | 38.61 | $38.70 | 994200 |
| 2025-09-08 | 38.41 | $38.40 | 689442 |
| 2025-09-05 | 38.23 | $38.09 | 1.2M |
| 2025-09-04 | 38.08 | $37.64 | 541500 |
| 2025-09-03 | 37.99 | $37.35 | 538343 |
| 2025-09-02 | 37.94 | $36.90 | 627500 |
| 2025-08-29 | 37.96 | $37.45 | 484400 |
| 2025-08-28 | 37.86 | $37.23 | 318700 |
| 2025-08-27 | 37.79 | $37.25 | 359344 |
| 2025-08-26 | 37.68 | $37.30 | 429809 |
| 2025-08-25 | 37.53 | $37.15 | 398028 |
| 2025-08-22 | 37.39 | $37.49 | 603940 |
| 2025-08-21 | 37.13 | $36.97 | 643202 |
| 2025-08-20 | 36.94 | $37.41 | 542121 |
| 2025-08-19 | 36.60 | $36.88 | 902100 |
| 2025-08-18 | 36.32 | $36.29 | 671100 |
| 2025-08-15 | 36.10 | $36.20 | 1.1M |
| 2025-08-14 | 35.85 | $36.62 | 461775 |
| 2025-08-13 | 35.46 | $36.78 | 438300 |
| 2025-08-12 | 34.97 | $36.23 | 886500 |
| 2025-08-11 | 34.50 | $35.96 | 480600 |
| 2025-08-08 | 34.01 | $36.14 | 1.3M |
| 2025-08-07 | 33.39 | $36.08 | 1.4M |
| 2025-08-06 | 32.67 | $35.50 | 1.3M |
| 2025-08-05 | 31.96 | $35.48 | 3.9M |
| 2025-08-04 | 31.13 | $30.79 | 1.6M |
| 2025-08-01 | 31.16 | $30.83 | 951119 |
| 2025-07-31 | 31.18 | $30.56 | 934709 |
| 2025-07-30 | 31.25 | $30.93 | 546924 |
| 2025-07-29 | 31.26 | $31.60 | 446111 |
| 2025-07-28 | 31.12 | $31.18 | 531041 |
| 2025-07-25 | 31.05 | $31.67 | 514702 |
| 2025-07-24 | 30.86 | $31.48 | 716400 |
| 2025-07-23 | 30.68 | $31.84 | 760900 |
| 2025-07-22 | 30.38 | $30.93 | 949146 |
| 2025-07-21 | 30.23 | $30.28 | 718639 |
| 2025-07-18 | 30.20 | $30.17 | 724600 |
| 2025-07-17 | 30.17 | $29.88 | 846200 |
| 2025-07-16 | 30.21 | $29.57 | 912100 |
| 2025-07-15 | 30.31 | $29.33 | 1.7M |
| 2025-07-14 | 30.48 | $30.04 | 634400 |
| 2025-07-11 | 30.52 | $30.28 | 1.3M |
| 2025-07-10 | 30.52 | $31.07 | 2.9M |
| 2025-07-09 | 30.35 | $30.69 | 4.0M |
| 2025-07-08 | 30.23 | $29.77 | 1.2M |
| 2025-07-07 | 30.27 | $29.94 | 987102 |
| 2025-07-03 | 30.29 | $30.28 | 274900 |
| 2025-07-02 | 30.24 | $30.16 | 543734 |
| 2025-07-01 | 30.20 | $30.60 | 790000 |
| 2025-06-30 | 30.06 | $30.63 | 626237 |
| 2025-06-27 | 29.89 | $30.22 | 882900 |
| 2025-06-26 | 29.78 | $30.21 | 853900 |
| 2025-06-25 | 29.64 | $29.90 | 855900 |
| 2025-06-24 | 29.55 | $29.85 | 1.9M |
| 2025-06-23 | 29.45 | $29.17 | 900900 |
| 2025-06-20 | 29.48 | $28.83 | 1.5M |
| 2025-06-18 | 29.58 | $28.58 | 890947 |
| 2025-06-17 | 29.75 | $28.63 | 1.3M |
| 2025-06-16 | 29.94 | $29.31 | 816430 |
| 2025-06-13 | 30.00 | $29.39 | 838200 |
| 2025-06-12 | 30.06 | $30.11 | 1.2M |
| 2025-06-11 | 29.97 | $30.13 | 720117 |
| 2025-06-10 | 29.86 | $30.06 | 607210 |
| 2025-06-09 | 29.74 | $29.88 | 615100 |
| 2025-06-06 | 29.64 | $30.26 | 1.3M |
| 2025-06-05 | 29.43 | $30.30 | 897247 |
| 2025-06-04 | 29.19 | $29.27 | 492426 |
| 2025-06-03 | 29.11 | $29.12 | 535135 |
| 2025-06-02 | 29.05 | $29.15 | 809400 |
| 2025-05-30 | 28.98 | $28.96 | 459042 |
| 2025-05-29 | 28.93 | $28.82 | 411219 |
| 2025-05-28 | 28.90 | $28.61 | 438223 |
| 2025-05-27 | 28.90 | $28.92 | 541200 |
| 2025-05-23 | 28.84 | $28.63 | 948600 |
| 2025-05-22 | 28.83 | $28.40 | 659600 |
| 2025-05-21 | 28.85 | $28.72 | 467312 |
| 2025-05-20 | 28.82 | $29.41 | 587843 |
| 2025-05-19 | 28.62 | $29.10 | 433300 |
| 2025-05-16 | 28.46 | $28.88 | 398000 |
| 2025-05-15 | 28.32 | $28.75 | 685000 |
| 2025-05-14 | 28.18 | $27.97 | 394145 |
| 2025-05-13 | 28.18 | $28.27 | 488638 |
| 2025-05-12 | 28.11 | $28.44 | 561711 |
| 2025-05-09 | 27.99 | $28.34 | 673100 |
| 2025-05-08 | 27.88 | $28.33 | 444112 |
| 2025-05-07 | 27.74 | $28.33 | 585914 |
| 2025-05-06 | 27.58 | $28.44 | 799440 |
| 2025-05-05 | 27.38 | $28.37 | 811339 |
| 2025-05-02 | 27.15 | $28.62 | 899600 |
| 2025-05-01 | 26.83 | $28.22 | 1.5M |
| 2025-04-30 | 26.55 | $28.02 | 1.5M |
| 2025-04-29 | 26.26 | $26.92 | 793300 |
| 2025-04-28 | 26.16 | $26.80 | 638900 |
| 2025-04-25 | 26.08 | $26.64 | 928900 |
| 2025-04-24 | 26.01 | $27.00 | 827100 |
| 2025-04-23 | 25.87 | $26.52 | 707000 |
| 2025-04-22 | 25.80 | $26.16 | 639200 |
| 2025-04-21 | 25.80 | $25.70 | 382341 |
| 2025-04-17 | 25.91 | $25.93 | 691100 |
| 2025-04-16 | 25.98 | $25.69 | 746039 |
| 2025-04-15 | 26.13 | $26.03 | 1.3M |
| 2025-04-14 | 26.23 | $26.05 | 1.2M |
| 2025-04-11 | 26.34 | $25.85 | 2.3M |
| 2025-04-10 | 26.52 | $25.05 | 1.4M |
| 2025-04-09 | 26.90 | $25.85 | 1.6M |
| 2025-04-08 | 27.18 | $24.97 | 1.6M |
| 2025-04-07 | 27.69 | $25.65 | 2.4M |
| 2025-04-04 | 28.13 | $26.31 | 1.3M |
| 2025-04-03 | 28.51 | $27.94 | 1.6M |
| 2025-04-02 | 28.61 | $28.13 | 403300 |
| 2025-04-01 | 28.68 | $28.19 | 595017 |
| 2025-03-31 | 28.74 | $28.37 | 694920 |
| 2025-03-28 | 28.78 | $28.05 | 775100 |
| 2025-03-27 | 28.89 | $28.41 | 633600 |
| 2025-03-26 | 28.94 | $28.41 | 890426 |
| 2025-03-25 | 28.99 | $28.43 | 1.2M |
| 2025-03-24 | 29.04 | $28.03 | 1.7M |
| 2025-03-21 | 29.18 | $28.13 | 443228 |
| 2025-03-20 | 29.32 | $28.46 | 469246 |
| 2025-03-19 | 29.40 | $28.39 | 711800 |
| 2025-03-18 | 29.51 | $28.77 | 538793 |
| 2025-03-17 | 29.56 | $29.03 | 790100 |
| 2025-03-14 | 29.54 | $28.57 | 774619 |
| 2025-03-13 | 29.62 | $28.21 | 828500 |
| 2025-03-12 | 29.78 | $28.84 | 825500 |
| 2025-03-11 | 29.82 | $29.84 | 807100 |
| 2025-03-10 | 29.65 | $29.74 | 562300 |
| 2025-03-07 | 29.46 | $29.86 | 627400 |
| 2025-03-06 | 29.21 | $29.52 | 550900 |
| 2025-03-05 | 28.99 | $30.34 | 386027 |
| 2025-03-04 | 28.55 | $30.00 | 1.2M |
| 2025-03-03 | 28.10 | $29.65 | 649556 |
| 2025-02-28 | 27.65 | $28.96 | 792000 |
| 2025-02-27 | 27.26 | $28.98 | 928018 |
| 2025-02-26 | 26.81 | $28.92 | 1.4M |
| 2025-02-25 | 26.29 | $28.11 | 1.5M |
| 2025-02-24 | 25.85 | $26.28 | 793300 |
| 2025-02-21 | 25.73 | $26.13 | 509400 |
| 2025-02-20 | 25.62 | $25.72 | 481500 |
| 2025-02-19 | 25.57 | $25.62 | 515913 |
| 2025-02-18 | 25.54 | $25.95 | 790513 |
| 2025-02-14 | 25.44 | $25.70 | 627300 |
| 2025-02-13 | 25.37 | $25.71 | 635608 |
| 2025-02-12 | 25.28 | $25.37 | 626828 |
| 2025-02-11 | 25.25 | $25.16 | 1.1M |
| 2025-02-10 | 25.26 | $24.72 | 858635 |
| 2025-02-07 | 25.37 | $24.67 | 752207 |
| 2025-02-06 | 25.50 | $25.25 | 525700 |
| 2025-02-05 | 25.53 | $26.12 | 483900 |
| 2025-02-04 | 25.38 | $25.74 | 474500 |
| 2025-02-03 | 25.28 | $25.37 | 326300 |
| 2025-01-31 | 25.25 | $25.38 | 389828 |
| 2025-01-30 | 25.21 | $25.66 | 511319 |
| 2025-01-29 | 25.10 | $25.31 | 395400 |
| 2025-01-28 | 25.05 | $25.52 | 316400 |
| 2025-01-27 | 24.94 | $25.50 | 617607 |
| 2025-01-24 | 24.83 | $25.08 | 452954 |
| 2025-01-23 | 24.78 | $24.99 | 607800 |
| 2025-01-22 | 24.74 | $25.23 | 629000 |
| 2025-01-21 | 24.65 | $25.72 | 900643 |
| 2025-01-17 | 24.44 | $25.29 | 2.1M |
| 2025-01-16 | 24.29 | $25.05 | 703200 |
| 2025-01-15 | 24.17 | $24.86 | 815900 |
| 2025-01-14 | 24.07 | $23.89 | 772700 |
| 2025-01-13 | 24.16 | $24.02 | 638177 |
| 2025-01-10 | 24.24 | $23.95 | 714400 |
| 2025-01-08 | 24.35 | $24.32 | 537400 |
| 2025-01-07 | 24.41 | $24.61 | 2.2M |
| 2025-01-06 | 24.41 | $24.64 | 1.7M |
| 2025-01-03 | 24.41 | $24.42 | 1.5M |
| 2025-01-02 | 24.46 | $24.40 | 737526 |
| 2024-12-31 | 24.53 | $24.58 | 507600 |
| 2024-12-30 | 24.57 | $24.58 | 670800 |
| 2024-12-27 | 24.61 | $24.79 | 1.4M |
| 2024-12-26 | 24.63 | $24.46 | 672900 |
| 2024-12-24 | 24.72 | $24.44 | 317900 |
| 2024-12-23 | 24.83 | $24.54 | 1.3M |
| 2024-12-20 | 24.94 | $24.66 | 3.0M |
| 2024-12-19 | 25.04 | $24.79 | 652935 |
| 2024-12-18 | 25.14 | $24.89 | 505809 |
| 2024-12-17 | 25.23 | $25.44 | 506600 |
| 2024-12-16 | 25.22 | $25.32 | 463934 |
| 2024-12-13 | 25.24 | $25.53 | 487238 |
| 2024-12-12 | 25.22 | $25.53 | 710300 |
| 2024-12-11 | 25.19 | $25.76 | 830800 |
| 2024-12-10 | 25.12 | $25.68 | 672500 |
| 2024-12-09 | 25.06 | $25.80 | 1.0M |
| 2024-12-06 | 24.96 | $25.36 | 388209 |
| 2024-12-05 | 24.95 | $25.28 | 483427 |
| 2024-12-04 | 24.95 | $25.30 | 592600 |
| 2024-12-03 | 24.95 | $25.67 | 597100 |
| 2024-12-02 | 24.88 | $25.73 | 461800 |
| 2024-11-29 | 24.78 | $25.78 | 250520 |
| 2024-11-27 | 24.67 | $25.71 | 652838 |
| 2024-11-26 | 24.56 | $25.30 | 522000 |
| 2024-11-25 | 24.53 | $25.15 | 1.2M |
| 2024-11-22 | 24.52 | $25.31 | 769118 |
| 2024-11-21 | 24.49 | $25.04 | 664900 |
| 2024-11-20 | 24.52 | $25.21 | 645000 |
| 2024-11-19 | 24.52 | $25.51 | 1.2M |
| 2024-11-18 | 24.47 | $25.54 | 2.1M |
| 2024-11-15 | 24.41 | $24.89 | 1.0M |
| 2024-11-14 | 24.49 | $24.64 | 952500 |
| 2024-11-13 | 24.65 | $24.62 | 1.0M |
| 2024-11-12 | 24.84 | $24.58 | 1.4M |
| 2024-11-11 | 25.08 | $24.74 | 1.3M |
| 2024-11-08 | 25.34 | $24.29 | 1.2M |
| 2024-11-07 | 25.74 | $24.70 | 888435 |
| 2024-11-06 | 26.13 | $24.48 | 1.1M |
| 2024-11-05 | 26.63 | $25.56 | 463400 |
| 2024-11-04 | 27.00 | $25.28 | 692500 |
| 2024-11-01 | 27.48 | $25.24 | 1.1M |
| 2024-10-31 | 28.06 | $25.09 | 2.5M |
| 2024-10-30 | 28.77 | $28.85 | 1.7M |
| 2024-10-29 | 28.81 | $28.87 | 824017 |
| 2024-10-28 | 28.84 | $28.85 | 341316 |
| 2024-10-25 | 28.89 | $28.37 | 1.1M |
| 2024-10-24 | 29.06 | $29.50 | 839200 |
| 2024-10-23 | 29.01 | $29.23 | 313400 |
| 2024-10-22 | 29.01 | $29.44 | 230911 |
| 2024-10-21 | 28.97 | $29.37 | 309369 |
| 2024-10-18 | 28.95 | $29.56 | 403100 |
| 2024-10-17 | 28.88 | $29.35 | 748810 |
| 2024-10-16 | 28.85 | $28.86 | 678400 |
| 2024-10-15 | 28.92 | $28.47 | 983300 |
| 2024-10-14 | 29.09 | $28.62 | 603300 |
| 2024-10-11 | 29.26 | $28.41 | 550700 |
| 2024-10-10 | 29.50 | $28.54 | 649700 |
| 2024-10-09 | 29.76 | $28.88 | 896900 |
| 2024-10-08 | 29.99 | $28.47 | 965000 |
| 2024-10-07 | 30.34 | $28.80 | 917800 |
| 2024-10-04 | 30.68 | $29.99 | 382600 |
| 2024-10-03 | 30.83 | $30.12 | 525000 |
| 2024-10-02 | 30.97 | $30.33 | 559000 |
| 2024-10-01 | 31.09 | $30.84 | 552140 |
| 2024-09-30 | 31.12 | $31.14 | 447433 |
| 2024-09-27 | 31.09 | $31.12 | 981500 |
| 2024-09-26 | 31.06 | $30.80 | 1.5M |
| 2024-09-25 | 31.08 | $30.51 | 730907 |
| 2024-09-24 | 31.18 | $30.55 | 462566 |
| 2024-09-23 | 31.28 | $30.66 | 796602 |
| 2024-09-20 | 31.37 | $30.57 | 561533 |
| 2024-09-19 | 31.49 | $30.95 | 1.3M |
| 2024-09-18 | 31.54 | $30.71 | 879900 |
| 2024-09-17 | 31.66 | $30.96 | 1.1M |
| 2024-09-16 | 31.73 | $31.51 | 288537 |
| 2024-09-13 | 31.70 | $31.50 | 403640 |
| 2024-09-12 | 31.66 | $31.35 | 293522 |
| 2024-09-11 | 31.64 | $31.54 | 241300 |
| 2024-09-10 | 31.58 | $31.64 | 224517 |
| 2024-09-09 | 31.48 | $31.57 | 328800 |
| 2024-09-06 | 31.37 | $31.48 | 510800 |
| 2024-09-05 | 31.26 | $31.23 | 1.1M |
| 2024-09-04 | 31.18 | $30.76 | 1.1M |
| 2024-09-03 | 31.18 | $30.67 | 538349 |
| 2024-08-30 | 31.20 | $30.85 | 891418 |
| 2024-08-29 | 31.17 | $30.95 | 529300 |
| 2024-08-28 | 31.12 | $31.03 | 478646 |
| 2024-08-27 | 31.04 | $31.16 | 437044 |
| 2024-08-26 | 30.91 | $30.76 | 376100 |
| 2024-08-23 | 30.84 | $30.88 | 348040 |
| 2024-08-22 | 30.73 | $30.63 | 771800 |
| 2024-08-21 | 30.65 | $30.72 | 428337 |
| 2024-08-20 | 30.53 | $30.56 | 421812 |
| 2024-08-19 | 30.41 | $30.36 | 467700 |
| 2024-08-16 | 30.32 | $30.23 | 277337 |
| 2024-08-15 | 30.24 | $30.09 | 418000 |
| 2024-08-14 | 30.17 | $29.85 | 362300 |
| 2024-08-13 | 30.13 | $29.61 | 382000 |
| 2024-08-12 | 30.12 | $29.43 | 551100 |
| 2024-08-09 | 30.15 | $29.87 | 551138 |
| 2024-08-08 | 30.09 | $30.16 | 509200 |
| 2024-08-07 | 29.95 | $29.73 | 796000 |
| 2024-08-06 | 29.87 | $29.74 | 980336 |
| 2024-08-05 | 29.77 | $29.44 | 822700 |
| 2024-08-02 | 29.71 | $30.46 | 1.1M |
| 2024-08-01 | 29.42 | $30.76 | 1.1M |
| 2024-07-31 | 29.01 | $28.78 | 745332 |
| 2024-07-30 | 28.95 | $28.76 | 601442 |
| 2024-07-29 | 28.88 | $28.77 | 746800 |
| 2024-07-26 | 28.79 | $28.93 | 633521 |
| 2024-07-25 | 28.64 | $28.94 | 738223 |
| 2024-07-24 | 28.47 | $28.69 | 499000 |
| 2024-07-23 | 28.31 | $28.52 | 555226 |
| 2024-07-22 | 28.15 | $28.35 | 366100 |
| 2024-07-19 | 28.01 | $28.29 | 501631 |
| 2024-07-18 | 27.84 | $28.19 | 1.6M |
| 2024-07-17 | 27.67 | $28.23 | 1.3M |
| 2024-07-16 | 27.45 | $27.73 | 884400 |
| 2024-07-15 | 27.30 | $27.71 | 824500 |
| 2024-07-12 | 27.13 | $28.40 | 1.2M |
| 2024-07-11 | 26.78 | $28.30 | 1.4M |
| 2024-07-10 | 26.39 | $28.22 | 1.4M |
| 2024-07-09 | 25.95 | $27.51 | 1.9M |
| 2024-07-08 | 25.59 | $27.16 | 1.5M |
| 2024-07-05 | 25.25 | $26.81 | 2.7M |
| 2024-07-03 | 24.92 | $25.13 | 494900 |
| 2024-07-02 | 24.90 | $24.68 | 485900 |
| 2024-07-01 | 24.97 | $24.51 | 905100 |
| 2024-06-28 | 25.08 | $24.78 | 675400 |
| 2024-06-27 | 25.16 | $24.75 | 472100 |
| 2024-06-26 | 25.26 | $24.81 | 582401 |
| 2024-06-25 | 25.36 | $24.88 | 772100 |
| 2024-06-24 | 25.46 | $25.11 | 698644 |
| 2024-06-21 | 25.53 | $25.32 | 666333 |
| 2024-06-20 | 25.57 | $25.25 | 464715 |
| 2024-06-18 | 25.63 | $25.14 | 617909 |
| 2024-06-17 | 25.72 | $25.05 | 565300 |
| 2024-06-14 | 25.84 | $25.31 | 526600 |
| 2024-06-13 | 25.92 | $25.68 | 505700 |
| 2024-06-12 | 25.94 | $25.90 | 604226 |
| 2024-06-11 | 25.92 | $25.78 | 612600 |
| 2024-06-10 | 25.91 | $26.16 | 561000 |
| 2024-06-07 | 25.82 | $26.34 | 743941 |
| 2024-06-06 | 25.68 | $26.48 | 540406 |
| 2024-06-05 | 25.48 | $26.26 | 1.0M |
| 2024-06-04 | 25.30 | $25.51 | 576601 |
| 2024-06-03 | 25.24 | $25.21 | 967228 |
| 2024-05-31 | 25.24 | $25.33 | 504539 |
| 2024-05-30 | 25.21 | $25.02 | 767430 |
| 2024-05-29 | 25.24 | $24.88 | 961422 |
| 2024-05-28 | 25.31 | $24.90 | 565045 |
| 2024-05-24 | 25.38 | $24.87 | 1.3M |
| 2024-05-23 | 25.47 | $24.65 | 834800 |
| 2024-05-22 | 25.62 | $25.63 | 809847 |
| 2024-05-21 | 25.58 | $25.85 | 898408 |
| 2024-05-20 | 25.49 | $26.02 | 783200 |
| 2024-05-17 | 25.35 | $26.09 | 975509 |
| 2024-05-16 | 25.17 | $25.85 | 906400 |
| 2024-05-15 | 25.01 | $25.71 | 874140 |
| 2024-05-14 | 24.86 | $25.77 | 991825 |
| 2024-05-13 | 24.67 | $25.11 | 735221 |
| 2024-05-10 | 24.58 | $25.22 | 603138 |
| 2024-05-09 | 24.46 | $25.06 | 666900 |
| 2024-05-08 | 24.36 | $25.00 | 1.4M |
| 2024-05-07 | 24.25 | $24.93 | 815800 |
| 2024-05-06 | 24.14 | $24.75 | 631100 |
| 2024-05-03 | 24.05 | $24.78 | 1.1M |
| 2024-05-02 | 23.95 | $24.44 | 1.3M |
| 2024-05-01 | 23.90 | $24.14 | 2.1M |
| 2024-04-30 | 23.92 | $24.13 | 1.2M |
| 2024-04-29 | 23.94 | $24.61 | 1.6M |
| 2024-04-26 | 23.86 | $24.45 | 1.8M |
| 2024-04-25 | 23.81 | $23.88 | 1.2M |
| 2024-04-24 | 23.88 | $24.57 | 1.2M |
| 2024-04-23 | 23.82 | $24.80 | 1.2M |
| 2024-04-22 | 23.70 | $24.36 | 1.4M |
| 2024-04-19 | 23.66 | $23.84 | 834500 |
| 2024-04-18 | 23.74 | $24.01 | 1.4M |
| 2024-04-17 | 23.79 | $23.92 | 1.1M |
| 2024-04-16 | 23.87 | $23.80 | 976530 |
| 2024-04-15 | 24.00 | $23.80 | 916744 |
| 2024-04-12 | 24.16 | $23.77 | 1.1M |
| 2024-04-11 | 24.35 | $24.52 | 562800 |
| 2024-04-10 | 24.43 | $24.35 | 483000 |
| 2024-04-09 | 24.55 | $24.66 | 540132 |
| 2024-04-08 | 24.64 | $24.35 | 852400 |
| 2024-04-05 | 24.81 | $24.47 | 493336 |
| 2024-04-04 | 24.98 | $24.34 | 644009 |
| 2024-04-03 | 25.22 | $24.61 | 804537 |
| 2024-04-02 | 25.45 | $24.27 | 1.4M |
| 2024-04-01 | 25.78 | $24.54 | 1.4M |
| 2024-03-28 | 26.12 | $25.36 | 3.1M |
| 2024-03-27 | 26.34 | $26.34 | 1.2M |
| 2024-03-26 | 26.39 | $26.08 | 777100 |
| 2024-03-25 | 26.51 | $25.84 | 743549 |
| 2024-03-22 | 26.70 | $26.20 | 316209 |
| 2024-03-21 | 26.85 | $26.08 | 880643 |
| 2024-03-20 | 27.05 | $26.42 | 633200 |
| 2024-03-19 | 27.21 | $26.93 | 520300 |
| 2024-03-18 | 27.29 | $26.67 | 391800 |
| 2024-03-15 | 27.44 | $27.01 | 689200 |
| 2024-03-14 | 27.54 | $27.48 | 543800 |
| 2024-03-13 | 27.56 | $27.82 | 406618 |
| 2024-03-12 | 27.51 | $28.00 | 766400 |
| 2024-03-11 | 27.42 | $27.94 | 958933 |
| 2024-03-08 | 27.33 | $27.65 | 935000 |
| 2024-03-07 | 27.28 | $27.54 | 1.1M |
| 2024-03-06 | 27.25 | $27.43 | 782000 |
| 2024-03-05 | 27.23 | $26.62 | 688338 |
| 2024-03-04 | 27.39 | $26.50 | 801500 |
| 2024-03-01 | 27.60 | $26.42 | 945600 |
| 2024-02-29 | 27.86 | $26.51 | 1.3M |
| 2024-02-28 | 28.14 | $26.43 | 1.4M |
| 2024-02-27 | 28.49 | $27.96 | 1.8M |
| 2024-02-26 | 28.56 | $28.53 | 1.2M |
| 2024-02-23 | 28.53 | $28.88 | 1.1M |
| 2024-02-22 | 28.42 | $28.86 | 778500 |
| 2024-02-21 | 28.28 | $28.58 | 685725 |
| 2024-02-20 | 28.19 | $28.49 | 1.1M |
| 2024-02-16 | 28.10 | $28.06 | 471300 |
| 2024-02-15 | 28.08 | $28.02 | 497400 |
| 2024-02-14 | 28.06 | $27.73 | 449702 |
| 2024-02-13 | 28.11 | $27.53 | 487700 |
| 2024-02-12 | 28.20 | $27.86 | 664720 |
| 2024-02-09 | 28.23 | $27.84 | 731300 |
| 2024-02-08 | 28.27 | $27.99 | 491400 |
| 2024-02-07 | 28.28 | $28.19 | 901127 |
| 2024-02-06 | 28.25 | $28.36 | 975934 |
| 2024-02-05 | 28.18 | $27.90 | 947900 |
| 2024-02-02 | 28.19 | $27.84 | 981200 |
| 2024-02-01 | 28.22 | $28.46 | 1.6M |
| 2024-01-31 | 28.11 | $28.03 | 2.7M |
| 2024-01-30 | 28.08 | $27.80 | 700512 |
| 2024-01-29 | 28.08 | $27.94 | 1.1M |
| 2024-01-26 | 28.05 | $28.06 | 1.1M |
| 2024-01-25 | 27.99 | $27.92 | 1.1M |
| 2024-01-24 | 27.95 | $27.41 | 1.3M |
| 2024-01-23 | 28.01 | $28.19 | 1.7M |
| 2024-01-22 | 27.90 | $28.40 | 1.8M |
| 2024-01-19 | 27.74 | $28.17 | 1.5M |
| 2024-01-18 | 27.59 | $28.06 | 1.3M |
| 2024-01-17 | 27.43 | $27.41 | 888700 |
| 2024-01-16 | 27.39 | $26.98 | 719300 |
| 2024-01-12 | 27.43 | $27.38 | 679300 |
| 2024-01-11 | 27.39 | $27.25 | 626540 |
| 2024-01-10 | 27.37 | $27.37 | 479400 |
| 2024-01-09 | 27.31 | $27.29 | 1.3M |
| 2024-01-08 | 27.26 | $27.70 | 1.3M |
| 2024-01-05 | 27.12 | $26.51 | 1.1M |
| 2024-01-04 | 27.20 | $26.56 | 838600 |
| 2024-01-03 | 27.27 | $26.43 | 1.0M |
| 2024-01-02 | 27.39 | $26.85 | 963248 |
| 2023-12-29 | 27.43 | $27.28 | 458900 |
| 2023-12-28 | 27.38 | $27.31 | 406523 |
| 2023-12-27 | 27.32 | $27.38 | 501624 |
| 2023-12-26 | 27.22 | $27.43 | 291100 |
| 2023-12-22 | 27.10 | $27.28 | 379852 |
| 2023-12-21 | 26.98 | $27.04 | 485000 |
| 2023-12-20 | 26.89 | $26.60 | 788100 |
| 2023-12-19 | 26.88 | $26.79 | 737200 |
| 2023-12-18 | 26.82 | $26.54 | 675600 |
| 2023-12-15 | 26.79 | $26.44 | 884304 |
| 2023-12-14 | 26.79 | $27.43 | 992600 |
| 2023-12-13 | 26.56 | $26.77 | 966600 |
| 2023-12-12 | 26.44 | $26.60 | 619100 |
| 2023-12-11 | 26.33 | $26.27 | 663400 |
| 2023-12-08 | 26.27 | $26.28 | 902922 |
| 2023-12-07 | 26.19 | $26.04 | 817914 |
| 2023-12-06 | 26.14 | $25.85 | 828238 |
| 2023-12-05 | 26.13 | $25.72 | 724100 |
| 2023-12-04 | 26.13 | $26.02 | 1.6M |
| 2023-12-01 | 26.07 | $26.38 | 1.5M |
| 2023-11-30 | 25.92 | $25.95 | 1.2M |
| 2023-11-29 | 25.83 | $25.92 | 818917 |
| 2023-11-28 | 25.73 | $25.90 | 1.2M |
| 2023-11-27 | 25.61 | $25.87 | 499612 |
| 2023-11-24 | 25.48 | $25.81 | 296000 |
| 2023-11-22 | 25.33 | $25.68 | 471624 |
| 2023-11-21 | 25.19 | $25.52 | 707726 |
| 2023-11-20 | 25.05 | $25.57 | 997400 |
| 2023-11-17 | 24.87 | $25.62 | 1.0M |
| 2023-11-16 | 24.65 | $25.55 | 985100 |
| 2023-11-15 | 24.41 | $25.69 | 1.5M |
| 2023-11-14 | 24.10 | $25.75 | 1.6M |
| 2023-11-13 | 23.73 | $24.92 | 1.3M |
| 2023-11-10 | 23.46 | $24.51 | 1.5M |
| 2023-11-09 | 23.25 | $24.31 | 2.0M |
| 2023-11-08 | 23.04 | $24.48 | 2.4M |
| 2023-11-07 | 22.77 | $24.14 | 1.5M |
| 2023-11-06 | 22.52 | $24.20 | 2.1M |
| 2023-11-03 | 22.22 | $24.08 | 2.7M |
| 2023-11-02 | 21.91 | $23.64 | 3.5M |
| 2023-11-01 | 21.64 | $22.32 | 3.7M |
| 2023-10-31 | 21.62 | $22.24 | 2.7M |
| 2023-10-30 | 21.61 | $21.99 | 3.1M |
| 2023-10-27 | 21.66 | $21.64 | 2.8M |
| 2023-10-26 | 21.80 | $21.55 | 2.1M |
| 2023-10-25 | 21.99 | $21.91 | 4.4M |
| 2023-10-24 | 22.14 | $22.23 | 5.5M |
| 2023-10-23 | 22.25 | $22.30 | 1.3M |
| 2023-10-20 | 22.38 | $22.42 | 2.2M |
| 2023-10-19 | 22.50 | $22.24 | 1.2M |
| 2023-10-18 | 22.69 | $22.55 | 1.7M |
| 2023-10-17 | 22.85 | $22.90 | 1.7M |
| 2023-10-16 | 22.97 | $23.22 | 1.8M |
| 2023-10-13 | 23.04 | $22.88 | 1.3M |
| 2023-10-12 | 23.21 | $22.73 | 1.5M |
| 2023-10-11 | 23.44 | $23.12 | 1.7M |
| 2023-10-10 | 23.63 | $23.96 | 953142 |
| 2023-10-09 | 23.69 | $23.78 | 1.9M |
| 2023-10-06 | 23.79 | $23.70 | 1.2M |
| 2023-10-05 | 23.94 | $23.54 | 816300 |
| 2023-10-04 | 24.15 | $23.76 | 665900 |
| 2023-10-03 | 24.35 | $23.75 | 746613 |
| 2023-10-02 | 24.59 | $24.05 | 759214 |
| 2023-09-29 | 24.81 | $24.77 | 1.1M |
| 2023-09-28 | 24.93 | $24.82 | 1.4M |
| 2023-09-27 | 25.06 | $24.33 | 2.9M |
| 2023-09-26 | 25.31 | $25.06 | 1.7M |
| 2023-09-25 | 25.46 | $25.37 | 789520 |
| 2023-09-22 | 25.57 | $25.36 | 1.2M |
| 2023-09-21 | 25.70 | $25.42 | 1.3M |
| 2023-09-20 | 25.85 | $25.80 | 584639 |
| 2023-09-19 | 25.95 | $25.88 | 710200 |
| 2023-09-18 | 26.05 | $26.11 | 846400 |
| 2023-09-15 | 26.12 | $26.30 | 855600 |
| 2023-09-14 | 26.16 | $26.46 | 1.1M |
| 2023-09-13 | 26.19 | $26.59 | 463347 |
| 2023-09-12 | 26.19 | $26.48 | 361300 |
| 2023-09-11 | 26.23 | $26.79 | 427900 |
| 2023-09-08 | 26.20 | $26.55 | 1.2M |
| 2023-09-07 | 26.24 | $26.42 | 1.5M |
| 2023-09-06 | 26.31 | $26.22 | 1.2M |
| 2023-09-05 | 26.43 | $26.16 | 1.2M |
| 2023-09-01 | 26.60 | $26.87 | 653610 |
| 2023-08-31 | 26.65 | $26.94 | 472700 |
| 2023-08-30 | 26.70 | $27.23 | 325200 |
| 2023-08-29 | 26.70 | $27.20 | 541600 |
| 2023-08-28 | 26.71 | $26.83 | 375500 |
| 2023-08-25 | 26.81 | $26.76 | 628404 |
| 2023-08-24 | 26.94 | $26.66 | 466815 |
| 2023-08-23 | 27.13 | $27.11 | 447502 |
| 2023-08-22 | 27.25 | $27.00 | 450600 |
| 2023-08-21 | 27.43 | $27.33 | 456100 |
| 2023-08-18 | 27.56 | $27.18 | 693100 |
| 2023-08-17 | 27.76 | $27.45 | 486423 |
| 2023-08-16 | 27.94 | $27.29 | 879743 |
| 2023-08-15 | 28.19 | $27.42 | 621703 |
| 2023-08-14 | 28.45 | $28.04 | 406300 |
| 2023-08-11 | 28.63 | $28.44 | 724525 |
| 2023-08-10 | 28.76 | $28.27 | 660600 |
| 2023-08-09 | 28.95 | $28.36 | 693228 |
| 2023-08-08 | 29.16 | $28.22 | 772500 |
| 2023-08-07 | 29.43 | $28.54 | 651900 |
| 2023-08-04 | 29.68 | $28.58 | 796400 |
| 2023-08-03 | 29.97 | $28.48 | 1.3M |
| 2023-08-02 | 30.33 | $29.30 | 967812 |
| 2023-08-01 | 30.57 | $29.95 | 744729 |
| 2023-07-31 | 30.72 | $30.38 | 1.2M |
| 2023-07-28 | 30.79 | $30.68 | 779105 |
| 2023-07-27 | 30.82 | $30.49 | 799500 |
| 2023-07-26 | 30.89 | $31.28 | 712700 |
| 2023-07-25 | 30.81 | $30.86 | 531437 |
| 2023-07-24 | 30.81 | $30.76 | 772808 |
| 2023-07-21 | 30.82 | $31.12 | 779713 |
| 2023-07-20 | 30.76 | $30.95 | 1.1M |
| 2023-07-19 | 30.73 | $30.99 | 753000 |
| 2023-07-18 | 30.68 | $30.70 | 501825 |
| 2023-07-17 | 30.69 | $30.85 | 850614 |
| 2023-07-14 | 30.67 | $31.01 | 987123 |
| 2023-07-13 | 30.61 | $30.70 | 601523 |
| 2023-07-12 | 30.61 | $30.64 | 530800 |
| 2023-07-11 | 30.62 | $30.37 | 1.1M |
| 2023-07-10 | 30.69 | $30.31 | 1.1M |
| 2023-07-07 | 30.79 | $29.84 | 696600 |
| 2023-07-06 | 31.00 | $29.71 | 1.1M |
| 2023-07-05 | 31.27 | $30.24 | 709024 |
| 2023-07-03 | 31.48 | $30.60 | 1.4M |
| 2023-06-30 | 31.64 | $32.25 | 632838 |
| 2023-06-29 | 31.48 | $31.43 | 1.2M |
| 2023-06-28 | 31.46 | $31.90 | 557641 |
| 2023-06-27 | 31.34 | $31.75 | 2.4M |
| 2023-06-26 | 31.23 | $31.43 | 304428 |
| 2023-06-23 | 31.17 | $31.34 | 363912 |
| 2023-06-22 | 31.11 | $31.24 | 422423 |
| 2023-06-21 | 31.07 | $31.33 | 428200 |
| 2023-06-20 | 31.01 | $31.69 | 659300 |
| 2023-06-16 | 30.85 | $32.16 | 2.0M |
| 2023-06-15 | 30.58 | $32.00 | 1.2M |
| 2023-06-14 | 30.29 | $31.57 | 2.0M |
| 2023-06-13 | 30.05 | $29.91 | 560300 |
| 2023-06-12 | 30.12 | $29.73 | 788304 |
| 2023-06-09 | 30.24 | $30.08 | 482526 |
| 2023-06-08 | 30.31 | $30.27 | 807000 |
| 2023-06-07 | 30.35 | $30.08 | 505040 |
| 2023-06-06 | 30.44 | $30.29 | 579000 |
| 2023-06-05 | 30.51 | $30.28 | 664485 |
| 2023-06-02 | 30.58 | $30.24 | 856100 |
| 2023-06-01 | 30.68 | $29.93 | 1.4M |
| 2023-05-31 | 30.86 | $29.90 | 826036 |
| 2023-05-30 | 31.08 | $29.99 | 959003 |
| 2023-05-26 | 31.32 | $30.07 | 848637 |
| 2023-05-25 | 31.57 | $29.92 | 931608 |
| 2023-05-24 | 31.90 | $30.25 | 1.9M |
| 2023-05-23 | 32.20 | $30.94 | 1.3M |
| 2023-05-22 | 32.41 | $31.67 | 624706 |
| 2023-05-19 | 32.50 | $31.87 | 907800 |
| 2023-05-18 | 32.55 | $32.10 | 738000 |
| 2023-05-17 | 32.55 | $32.50 | 797904 |
| 2023-05-16 | 32.47 | $32.50 | 900000 |
| 2023-05-15 | 32.37 | $32.27 | 513723 |
| 2023-05-12 | 32.30 | $31.63 | 423700 |
| 2023-05-11 | 32.35 | $31.81 | 428100 |
| 2023-05-10 | 32.36 | $31.83 | 795400 |
| 2023-05-09 | 32.37 | $31.55 | 1.1M |
| 2023-05-08 | 32.43 | $31.77 | 665400 |
| 2023-05-05 | 32.45 | $32.04 | 648800 |
| 2023-05-04 | 32.40 | $32.01 | 809049 |
| 2023-05-03 | 32.35 | $32.13 | 978200 |
| 2023-05-02 | 32.26 | $32.45 | 696311 |
| 2023-05-01 | 32.07 | $32.67 | 645614 |
| 2023-04-28 | 31.81 | $32.70 | 939300 |
| 2023-04-27 | 31.49 | $32.35 | 1.4M |
| 2023-04-26 | 31.19 | $32.07 | 1.4M |
| 2023-04-25 | 30.89 | $31.51 | 987300 |
| 2023-04-24 | 30.66 | $31.89 | 739700 |
| 2023-04-21 | 30.30 | $31.90 | 1.4M |
| 2023-04-20 | 29.88 | $30.92 | 859236 |
| 2023-04-19 | 29.60 | $30.66 | 1.1M |
| 2023-04-18 | 29.32 | $29.68 | 534700 |
| 2023-04-17 | 29.21 | $29.66 | 426418 |
| 2023-04-14 | 29.07 | $29.99 | 870300 |
| 2023-04-13 | 28.85 | $29.91 | 1.2M |
| 2023-04-12 | 28.60 | $29.75 | 1.5M |
| 2023-04-11 | 28.35 | $29.25 | 1.3M |
| 2023-04-10 | 28.16 | $28.43 | 298800 |
| 2023-04-06 | 28.12 | $28.55 | 437200 |
| 2023-04-05 | 28.04 | $28.40 | 717536 |
| 2023-04-04 | 27.99 | $28.20 | 901171 |
| 2023-04-03 | 27.96 | $28.08 | 655212 |
| 2023-03-31 | 27.97 | $27.91 | 1.3M |
| 2023-03-30 | 28.01 | $27.38 | 1.4M |
| 2023-03-29 | 28.16 | $27.72 | 1.5M |
| 2023-03-28 | 28.28 | $27.81 | 549913 |
| 2023-03-27 | 28.39 | $28.04 | 977100 |
| 2023-03-24 | 28.47 | $27.80 | 1.1M |
| 2023-03-23 | 28.62 | $28.08 | 1.4M |
| 2023-03-22 | 28.74 | $28.53 | 1.5M |
| 2023-03-21 | 28.77 | $28.66 | 1.4M |
| 2023-03-20 | 28.78 | $28.50 | 1.3M |
| 2023-03-17 | 28.83 | $28.32 | 1.9M |
| 2023-03-16 | 28.93 | $28.62 | 2.6M |
| 2023-03-15 | 28.97 | $28.56 | 1.4M |
| 2023-03-14 | 29.04 | $29.40 | 1.3M |
| 2023-03-13 | 28.93 | $28.93 | 1.4M |
| 2023-03-10 | 28.91 | $28.69 | 759800 |
| 2023-03-09 | 28.93 | $28.81 | 460400 |
| 2023-03-08 | 28.93 | $28.54 | 533100 |
| 2023-03-07 | 28.98 | $28.77 | 448600 |
| 2023-03-06 | 29.00 | $28.92 | 419113 |
| 2023-03-03 | 28.98 | $29.39 | 484303 |
| 2023-03-02 | 28.86 | $28.78 | 736413 |
| 2023-03-01 | 28.85 | $28.69 | 503400 |
| 2023-02-28 | 28.85 | $28.57 | 520000 |
| 2023-02-27 | 28.87 | $28.89 | 516100 |
| 2023-02-24 | 28.83 | $28.94 | 694700 |
| 2023-02-23 | 28.77 | $29.40 | 824648 |
| 2023-02-22 | 28.61 | $29.29 | 1.2M |
| 2023-02-21 | 28.43 | $29.40 | 902800 |
| 2023-02-17 | 28.21 | $27.86 | 1.0M |
| 2023-02-16 | 28.27 | $27.67 | 623628 |
| 2023-02-15 | 28.39 | $28.22 | 375619 |
| 2023-02-14 | 28.40 | $28.18 | 749722 |
| 2023-02-13 | 28.43 | $28.17 | 444471 |
| 2023-02-10 | 28.46 | $27.92 | 728405 |
| 2023-02-09 | 28.54 | $27.88 | 565300 |
| 2023-02-08 | 28.65 | $28.51 | 584700 |
| 2023-02-07 | 28.64 | $28.63 | 477700 |
| 2023-02-06 | 28.60 | $28.32 | 494200 |
| 2023-02-03 | 28.62 | $28.88 | 522200 |
| 2023-02-02 | 28.52 | $28.74 | 705900 |
| 2023-02-01 | 28.43 | $28.18 | 645330 |
| 2023-01-31 | 28.44 | $27.80 | 538944 |
| 2023-01-30 | 28.53 | $27.87 | 400900 |
| 2023-01-27 | 28.62 | $28.15 | 492603 |
| 2023-01-26 | 28.66 | $28.32 | 449200 |
| 2023-01-25 | 28.67 | $28.24 | 1.1M |
| 2023-01-24 | 28.69 | $28.37 | 749101 |
| 2023-01-23 | 28.69 | $28.88 | 605449 |
| 2023-01-20 | 28.58 | $28.48 | 625900 |
| 2023-01-19 | 28.52 | $28.22 | 589220 |
| 2023-01-18 | 28.51 | $28.01 | 612038 |
| 2023-01-17 | 28.54 | $28.19 | 921300 |
| 2023-01-13 | 28.53 | $28.58 | 421000 |
| 2023-01-12 | 28.44 | $28.30 | 1.0M |
| 2023-01-11 | 28.38 | $28.60 | 582610 |
| 2023-01-10 | 28.25 | $29.02 | 1.2M |
| 2023-01-09 | 28.00 | $28.60 | 811200 |
| 2023-01-06 | 27.80 | $28.64 | 703230 |
| 2023-01-05 | 27.55 | $28.02 | 623600 |
| 2023-01-04 | 27.39 | $28.06 | 651400 |
| 2023-01-03 | 27.20 | $27.29 | 664921 |
| 2022-12-30 | 27.13 | $26.89 | 612900 |
| 2022-12-29 | 27.14 | $27.07 | 662600 |
| 2022-12-28 | 27.10 | $26.54 | 415400 |
| 2022-12-27 | 27.17 | $26.87 | 490648 |
| 2022-12-23 | 27.18 | $26.87 | 341300 |
| 2022-12-22 | 27.18 | $26.80 | 1.3M |
| 2022-12-21 | 27.20 | $26.69 | 733200 |
| 2022-12-20 | 27.24 | $26.26 | 542931 |
| 2022-12-19 | 27.37 | $26.32 | 711800 |
| 2022-12-16 | 27.51 | $26.54 | 871227 |
| 2022-12-15 | 27.62 | $27.09 | 790244 |
| 2022-12-14 | 27.62 | $27.90 | 881900 |
| 2022-12-13 | 27.45 | $27.87 | 1.4M |
| 2022-12-12 | 27.26 | $27.41 | 784400 |
| 2022-12-09 | 27.12 | $27.14 | 577000 |
| 2022-12-08 | 27.01 | $27.19 | 590033 |
| 2022-12-07 | 26.87 | $26.87 | 675321 |
| 2022-12-06 | 26.77 | $26.49 | 484800 |
| 2022-12-05 | 26.73 | $26.77 | 717000 |
| 2022-12-02 | 26.62 | $27.18 | 430247 |
| 2022-12-01 | 26.40 | $26.70 | 835001 |
| 2022-11-30 | 26.24 | $26.52 | 978437 |
| 2022-11-29 | 26.09 | $26.04 | 617902 |
| 2022-11-28 | 26.01 | $26.03 | 1.3M |
| 2022-11-25 | 25.91 | $26.78 | 1.0M |
| 2022-11-23 | 25.64 | $26.17 | 890939 |
| 2022-11-22 | 25.44 | $25.81 | 671020 |
| 2022-11-21 | 25.29 | $25.67 | 498900 |
| 2022-11-18 | 25.14 | $25.73 | 686500 |
| 2022-11-17 | 24.94 | $25.30 | 866107 |
| 2022-11-16 | 24.81 | $25.39 | 796400 |
| 2022-11-15 | 24.63 | $25.27 | 580700 |
| 2022-11-14 | 24.45 | $25.09 | 719800 |
| 2022-11-11 | 24.27 | $25.47 | 934800 |
| 2022-11-10 | 23.98 | $25.11 | 1.3M |
| 2022-11-09 | 23.72 | $23.50 | 591207 |
| 2022-11-08 | 23.75 | $24.04 | 975922 |
| 2022-11-07 | 23.68 | $24.21 | 878326 |
| 2022-11-04 | 23.56 | $24.22 | 1.2M |
| 2022-11-03 | 23.41 | $23.50 | 1.3M |
| 2022-11-02 | 23.40 | $22.98 | 1.5M |
| 2022-11-01 | 23.49 | $23.87 | 1.2M |
| 2022-10-31 | 23.41 | $24.09 | 953905 |
| 2022-10-28 | 23.28 | $24.16 | 1.1M |
| 2022-10-27 | 23.10 | $23.66 | 692600 |
| 2022-10-26 | 23.01 | $23.88 | 803345 |
| 2022-10-25 | 22.85 | $23.39 | 1.3M |
| 2022-10-24 | 22.78 | $23.21 | 625900 |
| 2022-10-21 | 22.73 | $23.16 | 740210 |
| 2022-10-20 | 22.69 | $22.94 | 734318 |
| 2022-10-19 | 22.69 | $22.75 | 650733 |
| 2022-10-18 | 22.73 | $23.48 | 1.5M |
| 2022-10-17 | 22.63 | $23.22 | 1.0M |
| 2022-10-14 | 22.57 | $22.58 | 960600 |
| 2022-10-13 | 22.63 | $22.92 | 1.4M |
| 2022-10-12 | 22.65 | $22.26 | 2.3M |
| 2022-10-11 | 22.80 | $22.76 | 1.3M |
| 2022-10-10 | 22.88 | $22.92 | 1.4M |
| 2022-10-07 | 22.94 | $22.81 | 1.6M |
| 2022-10-06 | 23.04 | $23.39 | 681900 |
| 2022-10-05 | 23.04 | $23.78 | 1.1M |
| 2022-10-04 | 22.96 | $24.23 | 1.4M |
| 2022-10-03 | 22.77 | $23.51 | 2.0M |
| 2022-09-30 | 22.71 | $23.22 | 2.5M |
| 2022-09-29 | 22.70 | $22.85 | 1.6M |
| 2022-09-28 | 22.78 | $22.63 | 1.3M |
| 2022-09-27 | 22.93 | $21.95 | 1.8M |
| 2022-09-26 | 23.24 | $22.08 | 1.5M |
| 2022-09-23 | 23.58 | $22.55 | 1.5M |
| 2022-09-22 | 23.89 | $22.98 | 1.7M |
| 2022-09-21 | 24.15 | $23.11 | 801900 |
| 2022-09-20 | 24.43 | $23.84 | 686420 |
| 2022-09-19 | 24.61 | $24.18 | 975400 |
| 2022-09-16 | 24.75 | $24.32 | 964900 |
| 2022-09-15 | 24.88 | $24.49 | 1.1M |
| 2022-09-14 | 25.00 | $24.88 | 1.1M |
| 2022-09-13 | 25.05 | $25.40 | 1.3M |
| 2022-09-12 | 25.01 | $26.22 | 3.3M |
| 2022-09-09 | 24.79 | $26.08 | 2.0M |
| 2022-09-08 | 24.57 | $25.80 | 1.7M |
| 2022-09-07 | 24.37 | $25.93 | 1.3M |
| 2022-09-06 | 24.12 | $25.14 | 2.9M |
| 2022-09-02 | 24.00 | $24.80 | 4.0M |
| 2022-09-01 | 23.93 | $24.71 | 4.5M |
| 2022-08-31 | 23.88 | $23.84 | 753700 |
| 2022-08-30 | 24.01 | $23.80 | 766300 |
| 2022-08-29 | 24.18 | $23.74 | 797400 |
| 2022-08-26 | 24.39 | $23.78 | 614210 |
| 2022-08-25 | 24.63 | $24.58 | 613200 |
| 2022-08-24 | 24.75 | $24.39 | 920300 |
| 2022-08-23 | 24.93 | $24.27 | 1.2M |
| 2022-08-22 | 25.17 | $24.51 | 1.4M |
| 2022-08-19 | 25.41 | $25.04 | 577800 |
| 2022-08-18 | 25.57 | $25.26 | 832328 |
| 2022-08-17 | 25.72 | $25.35 | 1.2M |
| 2022-08-16 | 25.88 | $26.19 | 867000 |
| 2022-08-15 | 25.89 | $26.18 | 641728 |
| 2022-08-12 | 25.91 | $26.27 | 882600 |
| 2022-08-11 | 25.92 | $26.06 | 800026 |
| 2022-08-10 | 25.98 | $26.31 | 761318 |
| 2022-08-09 | 26.00 | $26.14 | 1.2M |
| 2022-08-08 | 26.07 | $26.35 | 633500 |
| 2022-08-05 | 26.10 | $26.06 | 1.1M |
| 2022-08-04 | 26.21 | $26.27 | 1.1M |
| 2022-08-03 | 26.29 | $25.63 | 1.5M |
| 2022-08-02 | 26.52 | $24.84 | 4.3M |
| 2022-08-01 | 26.97 | $25.63 | 2.6M |
| 2022-07-29 | 27.32 | $25.85 | 2.1M |
| 2022-07-28 | 27.69 | $26.46 | 2.4M |
| 2022-07-27 | 27.99 | $29.35 | 564500 |
| 2022-07-26 | 27.73 | $28.58 | 605600 |
| 2022-07-25 | 27.59 | $28.48 | 668700 |
| 2022-07-22 | 27.46 | $28.48 | 456700 |
| 2022-07-21 | 27.30 | $28.62 | 768000 |
| 2022-07-20 | 27.10 | $28.05 | 550806 |
| 2022-07-19 | 26.98 | $28.20 | 464942 |
| 2022-07-18 | 26.82 | $27.63 | 734039 |
| 2022-07-15 | 26.76 | $27.45 | 507000 |
| 2022-07-14 | 26.74 | $26.82 | 704616 |
| 2022-07-13 | 26.85 | $26.79 | 559913 |
| 2022-07-12 | 26.99 | $27.07 | 1.8M |
| 2022-07-11 | 27.10 | $27.03 | 652314 |
| 2022-07-08 | 27.25 | $27.24 | 639500 |
| 2022-07-07 | 27.38 | $27.45 | 926601 |
| 2022-07-06 | 27.49 | $27.80 | 744600 |
| 2022-07-05 | 27.55 | $27.45 | 1.3M |
| 2022-07-01 | 27.71 | $27.97 | 576600 |
| 2022-06-30 | 27.78 | $27.92 | 641248 |
| 2022-06-29 | 27.89 | $28.10 | 754300 |
| 2022-06-28 | 27.98 | $27.98 | 1.1M |
| 2022-06-27 | 28.12 | $28.46 | 902900 |
| 2022-06-24 | 28.18 | $28.69 | 697100 |
| 2022-06-23 | 28.22 | $28.16 | 759500 |
| 2022-06-22 | 28.38 | $28.04 | 720016 |
| 2022-06-21 | 28.60 | $27.79 | 757300 |
| 2022-06-17 | 28.91 | $27.71 | 868000 |
| 2022-06-16 | 29.30 | $27.53 | 948300 |
| 2022-06-15 | 29.79 | $28.39 | 1.0M |
| 2022-06-14 | 30.18 | $28.03 | 1.1M |
| 2022-06-13 | 30.72 | $28.47 | 818141 |
| 2022-06-10 | 31.26 | $29.78 | 721534 |
| 2022-06-09 | 31.61 | $30.52 | 400600 |
| 2022-06-08 | 31.86 | $31.38 | 383200 |
| 2022-06-07 | 31.97 | $31.74 | 549341 |
| 2022-06-06 | 32.02 | $31.61 | 557800 |
| 2022-06-03 | 32.10 | $31.53 | 413026 |
| 2022-06-02 | 32.22 | $32.04 | 635000 |
| 2022-06-01 | 32.24 | $31.74 | 479238 |
| 2022-05-31 | 32.34 | $32.73 | 401244 |
| 2022-05-27 | 32.24 | $32.71 | 405900 |
| 2022-05-26 | 32.12 | $32.92 | 407700 |
| 2022-05-25 | 31.95 | $32.73 | 398517 |
| 2022-05-24 | 31.78 | $32.63 | 815900 |
| 2022-05-23 | 31.61 | $32.53 | 689409 |
| 2022-05-20 | 31.44 | $31.98 | 551108 |
| 2022-05-19 | 31.35 | $31.55 | 508400 |
| 2022-05-18 | 31.34 | $31.47 | 518141 |
| 2022-05-17 | 31.36 | $32.30 | 653503 |
| 2022-05-16 | 31.19 | $31.72 | 897743 |
| 2022-05-13 | 31.13 | $31.37 | 582600 |
| 2022-05-12 | 31.14 | $29.90 | 728008 |
| 2022-05-11 | 31.45 | $29.72 | 812500 |
| 2022-05-10 | 31.86 | $30.61 | 699100 |
| 2022-05-09 | 32.15 | $30.71 | 629900 |
| 2022-05-06 | 32.46 | $32.31 | 534424 |
| 2022-05-05 | 32.49 | $32.56 | 487838 |
| 2022-05-04 | 32.47 | $33.56 | 516809 |
| 2022-05-03 | 32.23 | $32.51 | 568000 |
| 2022-05-02 | 32.18 | $32.13 | 917300 |
| 2022-04-29 | 32.20 | $32.40 | 2.0M |
| 2022-04-28 | 32.16 | $33.19 | 1.3M |
| 2022-04-27 | 31.96 | $31.57 | 947804 |
| 2022-04-26 | 32.06 | $31.54 | 962100 |
| 2022-04-25 | 32.19 | $32.46 | 890200 |
| 2022-04-22 | 32.14 | $32.89 | 1.1M |
| 2022-04-21 | 32.00 | $33.71 | 954020 |
| 2022-04-20 | 31.66 | $32.54 | 894604 |
| 2022-04-19 | 31.52 | $32.17 | 1.2M |
| 2022-04-18 | 31.43 | $30.95 | 734200 |
| 2022-04-14 | 31.60 | $31.13 | 811400 |
| 2022-04-13 | 31.75 | $31.38 | 666831 |
| 2022-04-12 | 31.87 | $31.33 | 596300 |
| 2022-04-11 | 32.03 | $31.68 | 523033 |
| 2022-04-08 | 32.14 | $31.98 | 576700 |
| 2022-04-07 | 32.21 | $32.39 | 833513 |
| 2022-04-06 | 32.20 | $32.06 | 586717 |
| 2022-04-05 | 32.27 | $32.21 | 524000 |
| 2022-04-04 | 32.32 | $32.30 | 728418 |
| 2022-04-01 | 32.35 | $32.29 | 936000 |
| 2022-03-31 | 32.40 | $31.90 | 633826 |
| 2022-03-30 | 32.53 | $32.70 | 906900 |
| 2022-03-29 | 32.52 | $33.29 | 1.0M |
| 2022-03-28 | 32.39 | $32.59 | 449047 |
| 2022-03-25 | 32.38 | $32.55 | 788543 |
| 2022-03-24 | 32.38 | $32.58 | 2.8M |
| 2022-03-23 | 32.38 | $32.38 | 716730 |
| 2022-03-22 | 32.43 | $33.09 | 429100 |
| 2022-03-21 | 32.33 | $32.86 | 529346 |
| 2022-03-18 | 32.27 | $33.26 | 692118 |
| 2022-03-17 | 32.11 | $32.97 | 1.1M |
| 2022-03-16 | 32.00 | $33.03 | 1.2M |
| 2022-03-15 | 31.86 | $31.43 | 2.0M |
| 2022-03-14 | 32.04 | $31.12 | 1.5M |
| 2022-03-11 | 32.31 | $30.84 | 1.2M |
| 2022-03-10 | 32.70 | $30.91 | 1.7M |
| 2022-03-09 | 33.13 | $31.89 | 3.2M |
| 2022-03-08 | 33.43 | $31.54 | 2.0M |
| 2022-03-07 | 33.85 | $31.74 | 1.3M |
| 2022-03-04 | 34.29 | $33.23 | 969546 |
| 2022-03-03 | 34.50 | $33.95 | 740536 |
| 2022-03-02 | 34.58 | $35.23 | 582705 |
| 2022-03-01 | 34.40 | $34.91 | 601500 |
| 2022-02-28 | 34.26 | $35.64 | 897500 |
| 2022-02-25 | 33.94 | $35.59 | 747500 |
| 2022-02-24 | 33.59 | $34.26 | 1.4M |
| 2022-02-23 | 33.45 | $35.16 | 782108 |
| 2022-02-22 | 33.11 | $34.53 | 1.4M |
| 2022-02-18 | 32.84 | $32.59 | 581024 |
| 2022-02-17 | 32.95 | $32.72 | 419913 |
| 2022-02-16 | 33.04 | $33.18 | 376724 |
| 2022-02-15 | 33.05 | $33.06 | 375037 |
| 2022-02-14 | 33.10 | $32.51 | 504000 |
| 2022-02-11 | 33.27 | $32.64 | 275400 |
| 2022-02-10 | 33.44 | $33.36 | 387610 |
| 2022-02-09 | 33.49 | $33.62 | 680605 |
| 2022-02-08 | 33.49 | $33.20 | 836126 |
| 2022-02-07 | 33.58 | $32.44 | 839038 |
| 2022-02-04 | 33.85 | $33.84 | 320707 |
| 2022-02-03 | 33.87 | $33.75 | 249300 |
| 2022-02-02 | 33.92 | $34.20 | 436400 |
| 2022-02-01 | 33.87 | $34.12 | 421100 |
| 2022-01-31 | 33.84 | $33.86 | 420400 |
| 2022-01-28 | 33.86 | $33.41 | 642711 |
| 2022-01-27 | 33.97 | $33.47 | 635807 |
| 2022-01-26 | 34.09 | $33.22 | 653600 |
| 2022-01-25 | 34.29 | $33.31 | 633400 |
| 2022-01-24 | 34.50 | $33.36 | 657500 |
| 2022-01-21 | 34.73 | $33.92 | 499900 |
| 2022-01-20 | 34.87 | $34.24 | 516900 |
| 2022-01-19 | 34.98 | $34.25 | 654900 |
| 2022-01-18 | 35.09 | $33.76 | 727208 |
| 2022-01-14 | 35.33 | $34.87 | 734900 |
| 2022-01-13 | 35.36 | $34.86 | 773215 |
| 2022-01-12 | 35.40 | $34.96 | 921700 |
| 2022-01-11 | 35.42 | $36.38 | 670400 |
| 2022-01-10 | 35.14 | $36.19 | 1.3M |
| 2022-01-07 | 34.86 | $35.31 | 404337 |
| 2022-01-06 | 34.71 | $35.20 | 388441 |
| 2022-01-05 | 34.55 | $35.38 | 672537 |
| 2022-01-04 | 34.34 | $35.38 | 564845 |
| 2022-01-03 | 34.08 | $35.12 | 534012 |
| 2021-12-31 | 33.84 | $34.62 | 302120 |
| 2021-12-30 | 33.67 | $34.65 | 535300 |
| 2021-12-29 | 33.46 | $34.64 | 632100 |
| 2021-12-28 | 33.22 | $34.46 | 300315 |
| 2021-12-27 | 32.97 | $34.58 | 338314 |
| 2021-12-23 | 32.67 | $34.04 | 820700 |
| 2021-12-22 | 32.44 | $33.84 | 776000 |
| 2021-12-21 | 32.21 | $33.31 | 472800 |
| 2021-12-20 | 32.06 | $32.10 | 615422 |
| 2021-12-17 | 32.15 | $32.65 | 679000 |
| 2021-12-16 | 32.14 | $32.36 | 654400 |
| 2021-12-15 | 32.19 | $32.01 | 749800 |
| 2021-12-14 | 32.33 | $31.98 | 733500 |
| 2021-12-13 | 32.51 | $32.04 | 449800 |
| 2021-12-10 | 32.71 | $32.59 | 588627 |
| 2021-12-09 | 32.82 | $32.71 | 1.2M |
| 2021-12-08 | 32.94 | $33.21 | 418200 |
| 2021-12-07 | 32.97 | $33.78 | 1.4M |
| 2021-12-06 | 32.89 | $33.29 | 1.2M |
| 2021-12-03 | 32.91 | $32.45 | 1.5M |
| 2021-12-02 | 33.12 | $33.10 | 1.3M |
| 2021-12-01 | 33.22 | $32.21 | 770500 |
| 2021-11-30 | 33.54 | $32.15 | 656547 |
| 2021-11-29 | 33.92 | $32.92 | 484900 |
| 2021-11-26 | 34.21 | $32.85 | 459218 |
| 2021-11-24 | 34.56 | $33.93 | 251729 |
| 2021-11-23 | 34.74 | $33.59 | 382327 |
| 2021-11-22 | 35.02 | $33.95 | 374200 |
| 2021-11-19 | 35.28 | $34.63 | 392800 |
| 2021-11-18 | 35.43 | $34.74 | 453900 |
| 2021-11-17 | 35.58 | $35.32 | 346238 |
| 2021-11-16 | 35.64 | $35.52 | 780900 |
| 2021-11-15 | 35.67 | $35.87 | 1.7M |
| 2021-11-12 | 35.62 | $35.59 | 545100 |
| 2021-11-11 | 35.63 | $34.96 | 1.0M |
| 2021-11-10 | 35.77 | $35.75 | 950404 |
| 2021-11-09 | 35.77 | $36.09 | 1.1M |
| 2021-11-08 | 35.69 | $36.66 | 874923 |
| 2021-11-05 | 35.48 | $37.15 | 945700 |
| 2021-11-04 | 35.14 | $35.74 | 674800 |
| 2021-11-03 | 35.04 | $35.61 | 387031 |
| 2021-11-02 | 34.95 | $34.72 | 396800 |
| 2021-11-01 | 35.03 | $35.21 | 350907 |
| 2021-10-29 | 35.03 | $34.75 | 663543 |
| 2021-10-28 | 35.13 | $35.43 | 292800 |
| 2021-10-27 | 35.10 | $35.51 | 271102 |
| 2021-10-26 | 35.05 | $36.05 | 240900 |
| 2021-10-25 | 34.89 | $35.74 | 240400 |
| 2021-10-22 | 34.76 | $35.67 | 199727 |
| 2021-10-21 | 34.63 | $35.68 | 444735 |
| 2021-10-20 | 34.48 | $35.67 | 298507 |
| 2021-10-19 | 34.32 | $35.50 | 391732 |
| 2021-10-18 | 34.17 | $34.74 | 493600 |
| 2021-10-15 | 34.16 | $35.39 | 422841 |
| 2021-10-14 | 34.02 | $34.89 | 384411 |
| 2021-10-13 | 33.96 | $34.46 | 417800 |
| 2021-10-12 | 34.00 | $33.93 | 507400 |
| 2021-10-11 | 34.16 | $34.06 | 424500 |
| 2021-10-08 | 34.32 | $34.20 | 314840 |
| 2021-10-07 | 34.49 | $34.24 | 834600 |
| 2021-10-06 | 34.69 | $34.11 | 547100 |
| 2021-10-05 | 34.95 | $34.75 | 458401 |
| 2021-10-04 | 35.13 | $34.68 | 645146 |
| 2021-10-01 | 35.35 | $35.17 | 764500 |
| 2021-09-30 | 35.52 | $34.34 | 570900 |
| 2021-09-29 | 35.89 | $35.19 | 471921 |
| 2021-09-28 | 36.15 | $35.93 | 345800 |
| 2021-09-27 | 36.30 | $36.59 | 325300 |
| 2021-09-24 | 36.33 | $36.52 | 157704 |
| 2021-09-23 | 36.40 | $36.90 | 323347 |
| 2021-09-22 | 36.40 | $36.32 | 266600 |
| 2021-09-21 | 36.53 | $36.11 | 405351 |
| 2021-09-20 | 36.73 | $36.24 | 251431 |
| 2021-09-17 | 36.94 | $36.83 | 341249 |
| 2021-09-16 | 37.06 | $37.41 | 369421 |
| 2021-09-15 | 37.09 | $36.58 | 596800 |
| 2021-09-14 | 37.30 | $36.86 | 913305 |
| 2021-09-13 | 37.49 | $37.14 | 278903 |
| 2021-09-10 | 37.66 | $37.13 | 344300 |
| 2021-09-09 | 37.86 | $37.37 | 792900 |
| 2021-09-08 | 38.04 | $37.95 | 298500 |
| 2021-09-07 | 38.14 | $38.05 | 522708 |
| 2021-09-03 | 38.24 | $38.77 | 160400 |
| 2021-09-02 | 38.20 | $38.88 | 229700 |
| 2021-09-01 | 38.14 | $39.09 | 329218 |
| 2021-08-31 | 38.03 | $38.34 | 243200 |
| 2021-08-30 | 38.06 | $38.45 | 145800 |
| 2021-08-27 | 38.08 | $38.54 | 284419 |
| 2021-08-26 | 38.10 | $38.74 | 230311 |
| 2021-08-25 | 38.07 | $38.97 | 213193 |
| 2021-08-24 | 38.00 | $38.85 | 692100 |
| 2021-08-23 | 37.96 | $38.64 | 464718 |
| 2021-08-20 | 37.95 | $38.94 | 330628 |
| 2021-08-19 | 37.89 | $38.49 | 328100 |
| 2021-08-18 | 37.92 | $38.14 | 323600 |
| 2021-08-17 | 38.04 | $38.24 | 256117 |
| 2021-08-16 | 38.16 | $38.28 | 249910 |
| 2021-08-13 | 38.31 | $38.23 | 208200 |
| 2021-08-12 | 38.50 | $38.24 | 222100 |
| 2021-08-11 | 38.72 | $38.24 | 357700 |
| 2021-08-10 | 38.99 | $38.11 | 639100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.80
2026-08-07
Close Price
$30.11
Vol: 1.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.57
Average
29.70
Maximum
38.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 30.80 | $30.11 | 1.5M |
| 2026-08-06 | 31.02 | $29.69 | 1.2M |
| 2026-08-05 | 31.43 | $30.13 | 1.6M |
| 2026-08-04 | 31.77 | $30.44 | 2.9M |
| 2026-08-03 | 32.09 | $32.15 | 1.7M |
| 2026-07-31 | 31.92 | $31.56 | 1.8M |
| 2026-07-30 | 31.89 | $32.33 | 1.6M |
| 2026-07-29 | 31.61 | $32.66 | 3.3M |
| 2026-07-28 | 31.15 | $32.56 | 3.4M |
| 2026-07-27 | 30.61 | $31.12 | 1.7M |
| 2026-07-24 | 30.41 | $30.57 | 1.2M |
| 2026-07-23 | 30.34 | $29.77 | 1.2M |
| 2026-07-22 | 30.51 | $29.94 | 1.1M |
| 2026-07-21 | 30.66 | $30.21 | 1.1M |
| 2026-07-20 | 30.75 | $30.43 | 2.3M |
| 2026-07-17 | 30.79 | $30.59 | 2.0M |
| 2026-07-16 | 30.79 | $31.41 | 2.6M |
| 2026-07-15 | 30.52 | $30.80 | 2.7M |
| 2026-07-14 | 30.38 | $29.83 | 2.0M |
| 2026-07-13 | 30.51 | $31.08 | 1.7M |
| 2026-07-10 | 30.28 | $30.70 | 1.8M |
| 2026-07-09 | 30.11 | $30.40 | 1.4M |
| 2026-07-08 | 30.00 | $29.95 | 983300 |
| 2026-07-07 | 30.01 | $30.48 | 899300 |
| 2026-07-06 | 29.86 | $30.55 | 1.3M |
| 2026-07-02 | 29.66 | $30.25 | 1.7M |
| 2026-07-01 | 29.50 | $28.73 | 2.1M |
| 2026-06-30 | 29.80 | $28.81 | 3.8M |
| 2026-06-29 | 30.15 | $30.28 | 1.0M |
| 2026-06-26 | 30.10 | $30.04 | 1.7M |
| 2026-06-25 | 30.12 | $30.22 | 1.3M |
| 2026-06-24 | 30.10 | $30.26 | 1.5M |
| 2026-06-23 | 30.05 | $29.61 | 986500 |
| 2026-06-22 | 30.20 | $29.39 | 1.2M |
| 2026-06-18 | 30.45 | $30.08 | 1.0M |
| 2026-06-17 | 30.55 | $30.07 | 1.7M |
| 2026-06-16 | 30.66 | $30.50 | 849300 |
| 2026-06-15 | 30.66 | $30.46 | 682403 |
| 2026-06-12 | 30.67 | $30.57 | 698105 |
| 2026-06-11 | 30.65 | $30.67 | 1.2M |
| 2026-06-10 | 30.59 | $30.90 | 720300 |
| 2026-06-09 | 30.45 | $31.32 | 1.4M |
| 2026-06-08 | 30.14 | $30.34 | 1.0M |
| 2026-06-05 | 30.07 | $30.61 | 1.8M |
| 2026-06-04 | 29.91 | $30.85 | 2.4M |
| 2026-06-03 | 29.64 | $29.93 | 1.4M |
| 2026-06-02 | 29.60 | $29.36 | 1.3M |
| 2026-06-01 | 29.75 | $29.48 | 595220 |
| 2026-05-29 | 29.90 | $29.69 | 814932 |
| 2026-05-28 | 30.02 | $29.77 | 975341 |
| 2026-05-27 | 30.15 | $30.21 | 1.2M |
| 2026-05-26 | 30.17 | $30.43 | 1.5M |
| 2026-05-22 | 30.14 | $30.53 | 1.0M |
| 2026-05-21 | 30.07 | $30.76 | 721806 |
| 2026-05-20 | 29.92 | $31.01 | 1.2M |
| 2026-05-19 | 29.67 | $30.84 | 1.4M |
| 2026-05-18 | 29.43 | $30.30 | 1.0M |
| 2026-05-15 | 29.32 | $29.54 | 796415 |
| 2026-05-14 | 29.44 | $29.72 | 990415 |
| 2026-05-13 | 29.54 | $29.82 | 1.5M |
| 2026-05-12 | 29.66 | $30.06 | 915735 |
| 2026-05-11 | 29.74 | $29.10 | 1.4M |
| 2026-05-08 | 30.15 | $29.95 | 1.1M |
| 2026-05-07 | 30.41 | $30.05 | 1.2M |
| 2026-05-06 | 30.69 | $30.26 | 3.6M |
| 2026-05-05 | 30.99 | $31.31 | 2.0M |
| 2026-05-04 | 31.04 | $30.90 | 1.5M |
| 2026-05-01 | 31.23 | $31.16 | 1.4M |
| 2026-04-30 | 31.39 | $30.93 | 1.0M |
| 2026-04-29 | 31.68 | $30.38 | 1.3M |
| 2026-04-28 | 32.20 | $31.08 | 1.3M |
| 2026-04-27 | 32.63 | $32.09 | 1.3M |
| 2026-04-24 | 32.83 | $31.57 | 1.3M |
| 2026-04-23 | 33.24 | $31.92 | 1.6M |
| 2026-04-22 | 33.63 | $32.74 | 1.3M |
| 2026-04-21 | 33.85 | $32.84 | 1.6M |
| 2026-04-20 | 34.07 | $34.21 | 958000 |
| 2026-04-17 | 33.90 | $34.36 | 1.1M |
| 2026-04-16 | 33.64 | $33.83 | 664015 |
| 2026-04-15 | 33.49 | $34.22 | 844328 |
| 2026-04-14 | 33.18 | $34.35 | 610316 |
| 2026-04-13 | 32.76 | $34.00 | 728900 |
| 2026-04-10 | 32.36 | $33.48 | 650112 |
| 2026-04-09 | 32.04 | $33.13 | 848805 |
| 2026-04-08 | 31.77 | $33.03 | 804305 |
| 2026-04-07 | 31.48 | $31.73 | 2.0M |
| 2026-04-06 | 31.56 | $32.63 | 999414 |
| 2026-04-02 | 31.37 | $32.14 | 854600 |
| 2026-04-01 | 31.31 | $32.09 | 593733 |
| 2026-03-31 | 31.28 | $31.78 | 519400 |
| 2026-03-30 | 31.35 | $31.59 | 531100 |
| 2026-03-27 | 31.51 | $31.64 | 964017 |
| 2026-03-26 | 31.71 | $32.27 | 835216 |
| 2026-03-25 | 31.78 | $32.45 | 426100 |
| 2026-03-24 | 31.81 | $32.16 | 632200 |
| 2026-03-23 | 31.97 | $31.94 | 571500 |
| 2026-03-20 | 32.24 | $31.94 | 725915 |
| 2026-03-19 | 32.59 | $32.34 | 710742 |
| 2026-03-18 | 32.91 | $32.93 | 671604 |
| 2026-03-17 | 33.13 | $33.37 | 313436 |
| 2026-03-16 | 33.26 | $33.09 | 401731 |
| 2026-03-13 | 33.53 | $32.96 | 554600 |
| 2026-03-12 | 33.91 | $33.04 | 692405 |
| 2026-03-11 | 34.35 | $33.36 | 1.2M |
| 2026-03-10 | 34.80 | $33.07 | 1.4M |
| 2026-03-09 | 35.44 | $34.08 | 798800 |
| 2026-03-06 | 35.90 | $34.31 | 760422 |
| 2026-03-05 | 36.38 | $34.85 | 1.8M |
| 2026-03-04 | 36.80 | $36.36 | 1.4M |
| 2026-03-03 | 36.81 | $36.75 | 1.2M |
| 2026-03-02 | 36.69 | $35.76 | 1.7M |
| 2026-02-27 | 36.85 | $36.90 | 1.3M |
| 2026-02-26 | 36.67 | $36.68 | 639406 |
| 2026-02-25 | 36.51 | $36.29 | 776224 |
| 2026-02-24 | 36.42 | $35.97 | 459611 |
| 2026-02-23 | 36.40 | $36.19 | 352300 |
| 2026-02-20 | 36.29 | $36.13 | 536149 |
| 2026-02-19 | 36.17 | $35.67 | 826400 |
| 2026-02-18 | 36.15 | $36.26 | 970600 |
| 2026-02-17 | 35.93 | $35.72 | 471528 |
| 2026-02-13 | 35.81 | $36.18 | 884900 |
| 2026-02-12 | 35.52 | $35.53 | 736700 |
| 2026-02-11 | 35.35 | $35.30 | 682100 |
| 2026-02-10 | 35.20 | $35.38 | 1.2M |
| 2026-02-09 | 34.99 | $35.06 | 801400 |
| 2026-02-06 | 34.82 | $34.69 | 734836 |
| 2026-02-05 | 34.72 | $35.17 | 1.7M |
| 2026-02-04 | 34.44 | $35.09 | 1.0M |
| 2026-02-03 | 34.12 | $34.18 | 656317 |
| 2026-02-02 | 34.00 | $34.26 | 638000 |
| 2026-01-30 | 33.83 | $34.14 | 873300 |
| 2026-01-29 | 33.66 | $33.66 | 839749 |
| 2026-01-28 | 33.60 | $33.86 | 587671 |
| 2026-01-27 | 33.45 | $34.08 | 1.0M |
| 2026-01-26 | 33.20 | $33.77 | 539709 |
| 2026-01-23 | 33.00 | $33.31 | 630000 |
| 2026-01-22 | 32.89 | $33.08 | 1.3M |
| 2026-01-21 | 32.84 | $32.78 | 1.5M |
| 2026-01-20 | 32.87 | $32.17 | 1.0M |
| 2026-01-16 | 33.10 | $32.70 | 1.3M |
| 2026-01-15 | 33.22 | $32.89 | 1.2M |
| 2026-01-14 | 33.29 | $32.92 | 1.9M |
| 2026-01-13 | 33.38 | $31.90 | 1.6M |
| 2026-01-12 | 33.80 | $33.68 | 887423 |
| 2026-01-09 | 33.74 | $33.57 | 712200 |
| 2026-01-08 | 33.71 | $34.16 | 428337 |
| 2026-01-07 | 33.47 | $33.70 | 699315 |
| 2026-01-06 | 33.32 | $33.90 | 744207 |
| 2026-01-05 | 33.08 | $33.34 | 893332 |
| 2026-01-02 | 32.96 | $32.88 | 1.4M |
| 2025-12-31 | 32.96 | $32.81 | 400520 |
| 2025-12-30 | 32.98 | $33.08 | 331610 |
| 2025-12-29 | 32.92 | $33.14 | 552965 |
| 2025-12-26 | 32.83 | $33.04 | 545144 |
| 2025-12-24 | 32.75 | $32.84 | 365300 |
| 2025-12-23 | 32.72 | $32.79 | 679533 |
| 2025-12-22 | 32.70 | $33.12 | 628600 |
| 2025-12-19 | 32.57 | $32.82 | 517000 |
| 2025-12-18 | 32.52 | $32.70 | 231332 |
| 2025-12-17 | 32.50 | $32.54 | 269400 |
| 2025-12-16 | 32.53 | $32.31 | 434700 |
| 2025-12-15 | 32.64 | $32.23 | 1.1M |
| 2025-12-12 | 32.81 | $32.63 | 804033 |
| 2025-12-11 | 32.89 | $32.79 | 896800 |
| 2025-12-10 | 32.94 | $33.44 | 388700 |
| 2025-12-09 | 32.81 | $33.00 | 512632 |
| 2025-12-08 | 32.78 | $33.49 | 774700 |
| 2025-12-05 | 32.61 | $33.48 | 655300 |
| 2025-12-04 | 32.41 | $32.73 | 293137 |
| 2025-12-03 | 32.41 | $32.96 | 345300 |
| 2025-12-02 | 32.34 | $32.44 | 368600 |
| 2025-12-01 | 32.44 | $32.72 | 486100 |
| 2025-11-28 | 32.49 | $33.28 | 167416 |
| 2025-11-26 | 32.38 | $33.41 | 324722 |
| 2025-11-25 | 32.21 | $33.42 | 474820 |
| 2025-11-24 | 32.03 | $32.88 | 474021 |
| 2025-11-21 | 31.99 | $32.99 | 433532 |
| 2025-11-20 | 31.93 | $31.99 | 392900 |
| 2025-11-19 | 32.20 | $32.28 | 447000 |
| 2025-11-18 | 32.45 | $32.54 | 531000 |
| 2025-11-17 | 32.69 | $32.57 | 599644 |
| 2025-11-14 | 33.00 | $32.69 | 586300 |
| 2025-11-13 | 33.35 | $32.97 | 482100 |
| 2025-11-12 | 33.70 | $33.47 | 444637 |
| 2025-11-11 | 34.00 | $33.28 | 390346 |
| 2025-11-10 | 34.42 | $33.35 | 637800 |
| 2025-11-07 | 34.94 | $33.23 | 1.0M |
| 2025-11-06 | 35.60 | $32.45 | 1.7M |
| 2025-11-05 | 36.67 | $36.76 | 971600 |
| 2025-11-04 | 36.60 | $37.02 | 707100 |
| 2025-11-03 | 36.44 | $36.77 | 511200 |
| 2025-10-31 | 36.31 | $36.82 | 496008 |
| 2025-10-30 | 36.15 | $35.77 | 266717 |
| 2025-10-29 | 36.27 | $35.78 | 329200 |
| 2025-10-28 | 36.43 | $36.54 | 344549 |
| 2025-10-27 | 36.37 | $36.68 | 424225 |
| 2025-10-24 | 36.26 | $36.59 | 703800 |
| 2025-10-23 | 36.15 | $36.49 | 1.1M |
| 2025-10-22 | 36.05 | $37.17 | 479709 |
| 2025-10-21 | 35.71 | $36.53 | 312900 |
| 2025-10-20 | 35.51 | $36.33 | 445114 |
| 2025-10-17 | 35.33 | $36.34 | 605300 |
| 2025-10-16 | 35.11 | $35.81 | 334731 |
| 2025-10-15 | 35.02 | $35.37 | 762000 |
| 2025-10-14 | 35.07 | $35.26 | 1.5M |
| 2025-10-13 | 35.16 | $35.21 | 712549 |
| 2025-10-10 | 35.31 | $35.11 | 868000 |
| 2025-10-09 | 35.52 | $35.72 | 797200 |
| 2025-10-08 | 35.60 | $35.93 | 427108 |
| 2025-10-07 | 35.63 | $35.73 | 386300 |
| 2025-10-06 | 35.75 | $35.91 | 502448 |
| 2025-10-03 | 35.84 | $36.32 | 459400 |
| 2025-10-02 | 35.82 | $36.45 | 538844 |
| 2025-10-01 | 35.77 | $36.80 | 1.0M |
| 2025-09-30 | 35.61 | $36.29 | 389000 |
| 2025-09-29 | 35.58 | $35.50 | 595200 |
| 2025-09-26 | 35.80 | $35.42 | 497147 |
| 2025-09-25 | 36.11 | $35.28 | 693644 |
| 2025-09-24 | 36.54 | $35.84 | 987200 |
| 2025-09-23 | 36.88 | $36.10 | 958301 |
| 2025-09-22 | 37.22 | $36.52 | 644934 |
| 2025-09-19 | 37.50 | $36.85 | 447000 |
| 2025-09-18 | 37.74 | $37.03 | 419100 |
| 2025-09-17 | 37.96 | $37.31 | 575800 |
| 2025-09-16 | 38.14 | $37.39 | 896338 |
| 2025-09-15 | 38.32 | $37.38 | 1.2M |
| 2025-09-12 | 38.53 | $37.78 | 1.0M |
| 2025-09-11 | 38.65 | $38.53 | 634800 |
| 2025-09-10 | 38.54 | $37.96 | 477200 |
| 2025-09-09 | 38.57 | $38.70 | 994200 |
| 2025-09-08 | 38.35 | $38.40 | 689442 |
| 2025-09-05 | 38.17 | $38.09 | 1.2M |
| 2025-09-04 | 38.02 | $37.64 | 541500 |
| 2025-09-03 | 37.97 | $37.35 | 538343 |
| 2025-09-02 | 37.99 | $36.90 | 627500 |
| 2025-08-29 | 38.13 | $37.45 | 484400 |
| 2025-08-28 | 38.10 | $37.23 | 318700 |
| 2025-08-27 | 38.11 | $37.25 | 359344 |
| 2025-08-26 | 38.10 | $37.30 | 429809 |
| 2025-08-25 | 38.04 | $37.15 | 398028 |
| 2025-08-22 | 37.98 | $37.49 | 603940 |
| 2025-08-21 | 37.78 | $36.97 | 643202 |
| 2025-08-20 | 37.67 | $37.41 | 542121 |
| 2025-08-19 | 37.36 | $36.88 | 902100 |
| 2025-08-18 | 37.13 | $36.29 | 671100 |
| 2025-08-15 | 36.99 | $36.20 | 1.1M |
| 2025-08-14 | 36.83 | $36.62 | 461775 |
| 2025-08-13 | 36.47 | $36.78 | 438300 |
| 2025-08-12 | 35.94 | $36.23 | 886500 |
| 2025-08-11 | 35.44 | $35.96 | 480600 |
| 2025-08-08 | 34.89 | $36.14 | 1.3M |
| 2025-08-07 | 34.14 | $36.08 | 1.4M |
| 2025-08-06 | 33.22 | $35.50 | 1.3M |
| 2025-08-05 | 32.27 | $35.48 | 3.9M |
| 2025-08-04 | 31.11 | $30.79 | 1.6M |
| 2025-08-01 | 31.17 | $30.83 | 951119 |
| 2025-07-31 | 31.22 | $30.56 | 934709 |
| 2025-07-30 | 31.37 | $30.93 | 546924 |
| 2025-07-29 | 31.42 | $31.60 | 446111 |
| 2025-07-28 | 31.26 | $31.18 | 531041 |
| 2025-07-25 | 31.20 | $31.67 | 514702 |
| 2025-07-24 | 30.96 | $31.48 | 716400 |
| 2025-07-23 | 30.72 | $31.84 | 760900 |
| 2025-07-22 | 30.31 | $30.93 | 949146 |
| 2025-07-21 | 30.09 | $30.28 | 718639 |
| 2025-07-18 | 30.03 | $30.17 | 724600 |
| 2025-07-17 | 30.00 | $29.88 | 846200 |
| 2025-07-16 | 30.05 | $29.57 | 912100 |
| 2025-07-15 | 30.20 | $29.33 | 1.7M |
| 2025-07-14 | 30.46 | $30.04 | 634400 |
| 2025-07-11 | 30.55 | $30.28 | 1.3M |
| 2025-07-10 | 30.57 | $31.07 | 2.9M |
| 2025-07-09 | 30.35 | $30.69 | 4.0M |
| 2025-07-08 | 30.19 | $29.77 | 1.2M |
| 2025-07-07 | 30.28 | $29.94 | 987102 |
| 2025-07-03 | 30.34 | $30.28 | 274900 |
| 2025-07-02 | 30.29 | $30.16 | 543734 |
| 2025-07-01 | 30.26 | $30.60 | 790000 |
| 2025-06-30 | 30.09 | $30.63 | 626237 |
| 2025-06-27 | 29.86 | $30.22 | 882900 |
| 2025-06-26 | 29.71 | $30.21 | 853900 |
| 2025-06-25 | 29.52 | $29.90 | 855900 |
| 2025-06-24 | 29.39 | $29.85 | 1.9M |
| 2025-06-23 | 29.24 | $29.17 | 900900 |
| 2025-06-20 | 29.28 | $28.83 | 1.5M |
| 2025-06-18 | 29.43 | $28.58 | 890947 |
| 2025-06-17 | 29.69 | $28.63 | 1.3M |
| 2025-06-16 | 29.98 | $29.31 | 816430 |
| 2025-06-13 | 30.12 | $29.39 | 838200 |
| 2025-06-12 | 30.25 | $30.11 | 1.2M |
| 2025-06-11 | 30.18 | $30.13 | 720117 |
| 2025-06-10 | 30.07 | $30.06 | 607210 |
| 2025-06-09 | 29.95 | $29.88 | 615100 |
| 2025-06-06 | 29.86 | $30.26 | 1.3M |
| 2025-06-05 | 29.61 | $30.30 | 897247 |
| 2025-06-04 | 29.29 | $29.27 | 492426 |
| 2025-06-03 | 29.22 | $29.12 | 535135 |
| 2025-06-02 | 29.17 | $29.15 | 809400 |
| 2025-05-30 | 29.10 | $28.96 | 459042 |
| 2025-05-29 | 29.06 | $28.82 | 411219 |
| 2025-05-28 | 29.06 | $28.61 | 438223 |
| 2025-05-27 | 29.11 | $28.92 | 541200 |
| 2025-05-23 | 29.07 | $28.63 | 948600 |
| 2025-05-22 | 29.10 | $28.40 | 659600 |
| 2025-05-21 | 29.20 | $28.72 | 467312 |
| 2025-05-20 | 29.21 | $29.41 | 587843 |
| 2025-05-19 | 29.00 | $29.10 | 433300 |
| 2025-05-16 | 28.83 | $28.88 | 398000 |
| 2025-05-15 | 28.68 | $28.75 | 685000 |
| 2025-05-14 | 28.53 | $27.97 | 394145 |
| 2025-05-13 | 28.59 | $28.27 | 488638 |
| 2025-05-12 | 28.56 | $28.44 | 561711 |
| 2025-05-09 | 28.45 | $28.34 | 673100 |
| 2025-05-08 | 28.35 | $28.33 | 444112 |
| 2025-05-07 | 28.21 | $28.33 | 585914 |
| 2025-05-06 | 28.04 | $28.44 | 799440 |
| 2025-05-05 | 27.79 | $28.37 | 811339 |
| 2025-05-02 | 27.50 | $28.62 | 899600 |
| 2025-05-01 | 27.07 | $28.22 | 1.5M |
| 2025-04-30 | 26.67 | $28.02 | 1.5M |
| 2025-04-29 | 26.24 | $26.92 | 793300 |
| 2025-04-28 | 26.07 | $26.80 | 638900 |
| 2025-04-25 | 25.90 | $26.64 | 928900 |
| 2025-04-24 | 25.76 | $27.00 | 827100 |
| 2025-04-23 | 25.48 | $26.52 | 707000 |
| 2025-04-22 | 25.31 | $26.16 | 639200 |
| 2025-04-21 | 25.22 | $25.70 | 382341 |
| 2025-04-17 | 25.28 | $25.93 | 691100 |
| 2025-04-16 | 25.28 | $25.69 | 746039 |
| 2025-04-15 | 25.39 | $26.03 | 1.3M |
| 2025-04-14 | 25.42 | $26.05 | 1.2M |
| 2025-04-11 | 25.47 | $25.85 | 2.3M |
| 2025-04-10 | 25.61 | $25.05 | 1.4M |
| 2025-04-09 | 26.04 | $25.85 | 1.6M |
| 2025-04-08 | 26.34 | $24.97 | 1.6M |
| 2025-04-07 | 26.99 | $25.65 | 2.4M |
| 2025-04-04 | 27.58 | $26.31 | 1.3M |
| 2025-04-03 | 28.09 | $27.94 | 1.6M |
| 2025-04-02 | 28.20 | $28.13 | 403300 |
| 2025-04-01 | 28.28 | $28.19 | 595017 |
| 2025-03-31 | 28.36 | $28.37 | 694920 |
| 2025-03-28 | 28.39 | $28.05 | 775100 |
| 2025-03-27 | 28.54 | $28.41 | 633600 |
| 2025-03-26 | 28.60 | $28.41 | 890426 |
| 2025-03-25 | 28.67 | $28.43 | 1.2M |
| 2025-03-24 | 28.75 | $28.03 | 1.7M |
| 2025-03-21 | 28.96 | $28.13 | 443228 |
| 2025-03-20 | 29.19 | $28.46 | 469246 |
| 2025-03-19 | 29.35 | $28.39 | 711800 |
| 2025-03-18 | 29.56 | $28.77 | 538793 |
| 2025-03-17 | 29.69 | $29.03 | 790100 |
| 2025-03-14 | 29.74 | $28.57 | 774619 |
| 2025-03-13 | 29.94 | $28.21 | 828500 |
| 2025-03-12 | 30.28 | $28.84 | 825500 |
| 2025-03-11 | 30.48 | $29.84 | 807100 |
| 2025-03-10 | 30.37 | $29.74 | 562300 |
| 2025-03-07 | 30.25 | $29.86 | 627400 |
| 2025-03-06 | 30.05 | $29.52 | 550900 |
| 2025-03-05 | 29.88 | $30.34 | 386027 |
| 2025-03-04 | 29.39 | $30.00 | 1.2M |
| 2025-03-03 | 28.88 | $29.65 | 649556 |
| 2025-02-28 | 28.34 | $28.96 | 792000 |
| 2025-02-27 | 27.89 | $28.98 | 928018 |
| 2025-02-26 | 27.32 | $28.92 | 1.4M |
| 2025-02-25 | 26.63 | $28.11 | 1.5M |
| 2025-02-24 | 26.04 | $26.28 | 793300 |
| 2025-02-21 | 25.90 | $26.13 | 509400 |
| 2025-02-20 | 25.76 | $25.72 | 481500 |
| 2025-02-19 | 25.72 | $25.62 | 515913 |
| 2025-02-18 | 25.70 | $25.95 | 790513 |
| 2025-02-14 | 25.57 | $25.70 | 627300 |
| 2025-02-13 | 25.48 | $25.71 | 635608 |
| 2025-02-12 | 25.37 | $25.37 | 626828 |
| 2025-02-11 | 25.34 | $25.16 | 1.1M |
| 2025-02-10 | 25.37 | $24.72 | 858635 |
| 2025-02-07 | 25.55 | $24.67 | 752207 |
| 2025-02-06 | 25.77 | $25.25 | 525700 |
| 2025-02-05 | 25.86 | $26.12 | 483900 |
| 2025-02-04 | 25.68 | $25.74 | 474500 |
| 2025-02-03 | 25.58 | $25.37 | 326300 |
| 2025-01-31 | 25.56 | $25.38 | 389828 |
| 2025-01-30 | 25.54 | $25.66 | 511319 |
| 2025-01-29 | 25.42 | $25.31 | 395400 |
| 2025-01-28 | 25.38 | $25.52 | 316400 |
| 2025-01-27 | 25.26 | $25.50 | 617607 |
| 2025-01-24 | 25.12 | $25.08 | 452954 |
| 2025-01-23 | 25.08 | $24.99 | 607800 |
| 2025-01-22 | 25.05 | $25.23 | 629000 |
| 2025-01-21 | 24.94 | $25.72 | 900643 |
| 2025-01-17 | 24.65 | $25.29 | 2.1M |
| 2025-01-16 | 24.43 | $25.05 | 703200 |
| 2025-01-15 | 24.24 | $24.86 | 815900 |
| 2025-01-14 | 24.08 | $23.89 | 772700 |
| 2025-01-13 | 24.19 | $24.02 | 638177 |
| 2025-01-10 | 24.29 | $23.95 | 714400 |
| 2025-01-08 | 24.43 | $24.32 | 537400 |
| 2025-01-07 | 24.50 | $24.61 | 2.2M |
| 2025-01-06 | 24.49 | $24.64 | 1.7M |
| 2025-01-03 | 24.48 | $24.42 | 1.5M |
| 2025-01-02 | 24.53 | $24.40 | 737526 |
| 2024-12-31 | 24.61 | $24.58 | 507600 |
| 2024-12-30 | 24.66 | $24.58 | 670800 |
| 2024-12-27 | 24.71 | $24.79 | 1.4M |
| 2024-12-26 | 24.72 | $24.46 | 672900 |
| 2024-12-24 | 24.84 | $24.44 | 317900 |
| 2024-12-23 | 24.99 | $24.54 | 1.3M |
| 2024-12-20 | 25.14 | $24.66 | 3.0M |
| 2024-12-19 | 25.30 | $24.79 | 652935 |
| 2024-12-18 | 25.45 | $24.89 | 505809 |
| 2024-12-17 | 25.60 | $25.44 | 506600 |
| 2024-12-16 | 25.61 | $25.32 | 463934 |
| 2024-12-13 | 25.65 | $25.53 | 487238 |
| 2024-12-12 | 25.65 | $25.53 | 710300 |
| 2024-12-11 | 25.63 | $25.76 | 830800 |
| 2024-12-10 | 25.55 | $25.68 | 672500 |
| 2024-12-09 | 25.47 | $25.80 | 1.0M |
| 2024-12-06 | 25.34 | $25.36 | 388209 |
| 2024-12-05 | 25.32 | $25.28 | 483427 |
| 2024-12-04 | 25.33 | $25.30 | 592600 |
| 2024-12-03 | 25.33 | $25.67 | 597100 |
| 2024-12-02 | 25.22 | $25.73 | 461800 |
| 2024-11-29 | 25.08 | $25.78 | 250520 |
| 2024-11-27 | 24.89 | $25.71 | 652838 |
| 2024-11-26 | 24.70 | $25.30 | 522000 |
| 2024-11-25 | 24.60 | $25.15 | 1.2M |
| 2024-11-22 | 24.54 | $25.31 | 769118 |
| 2024-11-21 | 24.42 | $25.04 | 664900 |
| 2024-11-20 | 24.39 | $25.21 | 645000 |
| 2024-11-19 | 24.30 | $25.51 | 1.2M |
| 2024-11-18 | 24.12 | $25.54 | 2.1M |
| 2024-11-15 | 23.92 | $24.89 | 1.0M |
| 2024-11-14 | 23.90 | $24.64 | 952500 |
| 2024-11-13 | 23.97 | $24.62 | 1.0M |
| 2024-11-12 | 24.10 | $24.58 | 1.4M |
| 2024-11-11 | 24.29 | $24.74 | 1.3M |
| 2024-11-08 | 24.50 | $24.29 | 1.2M |
| 2024-11-07 | 24.92 | $24.70 | 888435 |
| 2024-11-06 | 25.33 | $24.48 | 1.1M |
| 2024-11-05 | 25.92 | $25.56 | 463400 |
| 2024-11-04 | 26.33 | $25.28 | 692500 |
| 2024-11-01 | 26.93 | $25.24 | 1.1M |
| 2024-10-31 | 27.68 | $25.09 | 2.5M |
| 2024-10-30 | 28.66 | $28.85 | 1.7M |
| 2024-10-29 | 28.68 | $28.87 | 824017 |
| 2024-10-28 | 28.70 | $28.85 | 341316 |
| 2024-10-25 | 28.73 | $28.37 | 1.1M |
| 2024-10-24 | 28.93 | $29.50 | 839200 |
| 2024-10-23 | 28.82 | $29.23 | 313400 |
| 2024-10-22 | 28.78 | $29.44 | 230911 |
| 2024-10-21 | 28.67 | $29.37 | 309369 |
| 2024-10-18 | 28.57 | $29.56 | 403100 |
| 2024-10-17 | 28.40 | $29.35 | 748810 |
| 2024-10-16 | 28.27 | $28.86 | 678400 |
| 2024-10-15 | 28.28 | $28.47 | 983300 |
| 2024-10-14 | 28.43 | $28.62 | 603300 |
| 2024-10-11 | 28.58 | $28.41 | 550700 |
| 2024-10-10 | 28.84 | $28.54 | 649700 |
| 2024-10-09 | 29.13 | $28.88 | 896900 |
| 2024-10-08 | 29.38 | $28.47 | 965000 |
| 2024-10-07 | 29.83 | $28.80 | 917800 |
| 2024-10-04 | 30.28 | $29.99 | 382600 |
| 2024-10-03 | 30.46 | $30.12 | 525000 |
| 2024-10-02 | 30.64 | $30.33 | 559000 |
| 2024-10-01 | 30.79 | $30.84 | 552140 |
| 2024-09-30 | 30.81 | $31.14 | 447433 |
| 2024-09-27 | 30.75 | $31.12 | 981500 |
| 2024-09-26 | 30.68 | $30.80 | 1.5M |
| 2024-09-25 | 30.69 | $30.51 | 730907 |
| 2024-09-24 | 30.81 | $30.55 | 462566 |
| 2024-09-23 | 30.93 | $30.66 | 796602 |
| 2024-09-20 | 31.05 | $30.57 | 561533 |
| 2024-09-19 | 31.22 | $30.95 | 1.3M |
| 2024-09-18 | 31.31 | $30.71 | 879900 |
| 2024-09-17 | 31.48 | $30.96 | 1.1M |
| 2024-09-16 | 31.61 | $31.51 | 288537 |
| 2024-09-13 | 31.59 | $31.50 | 403640 |
| 2024-09-12 | 31.56 | $31.35 | 293522 |
| 2024-09-11 | 31.57 | $31.54 | 241300 |
| 2024-09-10 | 31.50 | $31.64 | 224517 |
| 2024-09-09 | 31.39 | $31.57 | 328800 |
| 2024-09-06 | 31.26 | $31.48 | 510800 |
| 2024-09-05 | 31.13 | $31.23 | 1.1M |
| 2024-09-04 | 31.04 | $30.76 | 1.1M |
| 2024-09-03 | 31.07 | $30.67 | 538349 |
| 2024-08-30 | 31.13 | $30.85 | 891418 |
| 2024-08-29 | 31.13 | $30.95 | 529300 |
| 2024-08-28 | 31.10 | $31.03 | 478646 |
| 2024-08-27 | 31.02 | $31.16 | 437044 |
| 2024-08-26 | 30.88 | $30.76 | 376100 |
| 2024-08-23 | 30.82 | $30.88 | 348040 |
| 2024-08-22 | 30.71 | $30.63 | 771800 |
| 2024-08-21 | 30.63 | $30.72 | 428337 |
| 2024-08-20 | 30.50 | $30.56 | 421812 |
| 2024-08-19 | 30.38 | $30.36 | 467700 |
| 2024-08-16 | 30.30 | $30.23 | 277337 |
| 2024-08-15 | 30.22 | $30.09 | 418000 |
| 2024-08-14 | 30.16 | $29.85 | 362300 |
| 2024-08-13 | 30.15 | $29.61 | 382000 |
| 2024-08-12 | 30.21 | $29.43 | 551100 |
| 2024-08-09 | 30.32 | $29.87 | 551138 |
| 2024-08-08 | 30.30 | $30.16 | 509200 |
| 2024-08-07 | 30.18 | $29.73 | 796000 |
| 2024-08-06 | 30.15 | $29.74 | 980336 |
| 2024-08-05 | 30.09 | $29.44 | 822700 |
| 2024-08-02 | 30.10 | $30.46 | 1.1M |
| 2024-08-01 | 29.77 | $30.76 | 1.1M |
| 2024-07-31 | 29.26 | $28.78 | 745332 |
| 2024-07-30 | 29.24 | $28.76 | 601442 |
| 2024-07-29 | 29.22 | $28.77 | 746800 |
| 2024-07-26 | 29.18 | $28.93 | 633521 |
| 2024-07-25 | 29.06 | $28.94 | 738223 |
| 2024-07-24 | 28.90 | $28.69 | 499000 |
| 2024-07-23 | 28.76 | $28.52 | 555226 |
| 2024-07-22 | 28.63 | $28.35 | 366100 |
| 2024-07-19 | 28.51 | $28.29 | 501631 |
| 2024-07-18 | 28.37 | $28.19 | 1.6M |
| 2024-07-17 | 28.22 | $28.23 | 1.3M |
| 2024-07-16 | 28.00 | $27.73 | 884400 |
| 2024-07-15 | 27.88 | $27.71 | 824500 |
| 2024-07-12 | 27.72 | $28.40 | 1.2M |
| 2024-07-11 | 27.30 | $28.30 | 1.4M |
| 2024-07-10 | 26.81 | $28.22 | 1.4M |
| 2024-07-09 | 26.22 | $27.51 | 1.9M |
| 2024-07-08 | 25.73 | $27.16 | 1.5M |
| 2024-07-05 | 25.23 | $26.81 | 2.7M |
| 2024-07-03 | 24.74 | $25.13 | 494900 |
| 2024-07-02 | 24.67 | $24.68 | 485900 |
| 2024-07-01 | 24.74 | $24.51 | 905100 |
| 2024-06-28 | 24.88 | $24.78 | 675400 |
| 2024-06-27 | 24.97 | $24.75 | 472100 |
| 2024-06-26 | 25.09 | $24.81 | 582401 |
| 2024-06-25 | 25.22 | $24.88 | 772100 |
| 2024-06-24 | 25.36 | $25.11 | 698644 |
| 2024-06-21 | 25.46 | $25.32 | 666333 |
| 2024-06-20 | 25.51 | $25.25 | 464715 |
| 2024-06-18 | 25.59 | $25.14 | 617909 |
| 2024-06-17 | 25.73 | $25.05 | 565300 |
| 2024-06-14 | 25.93 | $25.31 | 526600 |
| 2024-06-13 | 26.07 | $25.68 | 505700 |
| 2024-06-12 | 26.14 | $25.90 | 604226 |
| 2024-06-11 | 26.13 | $25.78 | 612600 |
| 2024-06-10 | 26.17 | $26.16 | 561000 |
| 2024-06-07 | 26.08 | $26.34 | 743941 |
| 2024-06-06 | 25.90 | $26.48 | 540406 |
| 2024-06-05 | 25.65 | $26.26 | 1.0M |
| 2024-06-04 | 25.40 | $25.51 | 576601 |
| 2024-06-03 | 25.33 | $25.21 | 967228 |
| 2024-05-31 | 25.34 | $25.33 | 504539 |
| 2024-05-30 | 25.31 | $25.02 | 767430 |
| 2024-05-29 | 25.38 | $24.88 | 961422 |
| 2024-05-28 | 25.50 | $24.90 | 565045 |
| 2024-05-24 | 25.63 | $24.87 | 1.3M |
| 2024-05-23 | 25.80 | $24.65 | 834800 |
| 2024-05-22 | 26.07 | $25.63 | 809847 |
| 2024-05-21 | 26.08 | $25.85 | 898408 |
| 2024-05-20 | 26.02 | $26.02 | 783200 |
| 2024-05-17 | 25.87 | $26.09 | 975509 |
| 2024-05-16 | 25.67 | $25.85 | 906400 |
| 2024-05-15 | 25.50 | $25.71 | 874140 |
| 2024-05-14 | 25.32 | $25.77 | 991825 |
| 2024-05-13 | 25.08 | $25.11 | 735221 |
| 2024-05-10 | 24.99 | $25.22 | 603138 |
| 2024-05-09 | 24.84 | $25.06 | 666900 |
| 2024-05-08 | 24.72 | $25.00 | 1.4M |
| 2024-05-07 | 24.58 | $24.93 | 815800 |
| 2024-05-06 | 24.43 | $24.75 | 631100 |
| 2024-05-03 | 24.31 | $24.78 | 1.1M |
| 2024-05-02 | 24.16 | $24.44 | 1.3M |
| 2024-05-01 | 24.09 | $24.14 | 2.1M |
| 2024-04-30 | 24.09 | $24.13 | 1.2M |
| 2024-04-29 | 24.11 | $24.61 | 1.6M |
| 2024-04-26 | 23.98 | $24.45 | 1.8M |
| 2024-04-25 | 23.88 | $23.88 | 1.2M |
| 2024-04-24 | 23.95 | $24.57 | 1.2M |
| 2024-04-23 | 23.82 | $24.80 | 1.2M |
| 2024-04-22 | 23.60 | $24.36 | 1.4M |
| 2024-04-19 | 23.49 | $23.84 | 834500 |
| 2024-04-18 | 23.52 | $24.01 | 1.4M |
| 2024-04-17 | 23.52 | $23.92 | 1.1M |
| 2024-04-16 | 23.57 | $23.80 | 976530 |
| 2024-04-15 | 23.67 | $23.80 | 916744 |
| 2024-04-12 | 23.81 | $23.77 | 1.1M |
| 2024-04-11 | 24.01 | $24.52 | 562800 |
| 2024-04-10 | 24.03 | $24.35 | 483000 |
| 2024-04-09 | 24.12 | $24.66 | 540132 |
| 2024-04-08 | 24.15 | $24.35 | 852400 |
| 2024-04-05 | 24.30 | $24.47 | 493336 |
| 2024-04-04 | 24.46 | $24.34 | 644009 |
| 2024-04-03 | 24.71 | $24.61 | 804537 |
| 2024-04-02 | 24.94 | $24.27 | 1.4M |
| 2024-04-01 | 25.35 | $24.54 | 1.4M |
| 2024-03-28 | 25.77 | $25.36 | 3.1M |
| 2024-03-27 | 26.04 | $26.34 | 1.2M |
| 2024-03-26 | 26.06 | $26.08 | 777100 |
| 2024-03-25 | 26.18 | $25.84 | 743549 |
| 2024-03-22 | 26.40 | $26.20 | 316209 |
| 2024-03-21 | 26.57 | $26.08 | 880643 |
| 2024-03-20 | 26.82 | $26.42 | 633200 |
| 2024-03-19 | 27.03 | $26.93 | 520300 |
| 2024-03-18 | 27.12 | $26.67 | 391800 |
| 2024-03-15 | 27.32 | $27.01 | 689200 |
| 2024-03-14 | 27.45 | $27.48 | 543800 |
| 2024-03-13 | 27.47 | $27.82 | 406618 |
| 2024-03-12 | 27.38 | $28.00 | 766400 |
| 2024-03-11 | 27.22 | $27.94 | 958933 |
| 2024-03-08 | 27.05 | $27.65 | 935000 |
| 2024-03-07 | 26.94 | $27.54 | 1.1M |
| 2024-03-06 | 26.85 | $27.43 | 782000 |
| 2024-03-05 | 26.77 | $26.62 | 688338 |
| 2024-03-04 | 26.95 | $26.50 | 801500 |
| 2024-03-01 | 27.20 | $26.42 | 945600 |
| 2024-02-29 | 27.55 | $26.51 | 1.3M |
| 2024-02-28 | 27.94 | $26.43 | 1.4M |
| 2024-02-27 | 28.44 | $27.96 | 1.8M |
| 2024-02-26 | 28.57 | $28.53 | 1.2M |
| 2024-02-23 | 28.54 | $28.88 | 1.1M |
| 2024-02-22 | 28.38 | $28.86 | 778500 |
| 2024-02-21 | 28.20 | $28.58 | 685725 |
| 2024-02-20 | 28.07 | $28.49 | 1.1M |
| 2024-02-16 | 27.93 | $28.06 | 471300 |
| 2024-02-15 | 27.90 | $28.02 | 497400 |
| 2024-02-14 | 27.87 | $27.73 | 449702 |
| 2024-02-13 | 27.93 | $27.53 | 487700 |
| 2024-02-12 | 28.06 | $27.86 | 664720 |
| 2024-02-09 | 28.12 | $27.84 | 731300 |
| 2024-02-08 | 28.19 | $27.99 | 491400 |
| 2024-02-07 | 28.22 | $28.19 | 901127 |
| 2024-02-06 | 28.20 | $28.36 | 975934 |
| 2024-02-05 | 28.11 | $27.90 | 947900 |
| 2024-02-02 | 28.14 | $27.84 | 981200 |
| 2024-02-01 | 28.19 | $28.46 | 1.6M |
| 2024-01-31 | 28.06 | $28.03 | 2.7M |
| 2024-01-30 | 28.03 | $27.80 | 700512 |
| 2024-01-29 | 28.06 | $27.94 | 1.1M |
| 2024-01-26 | 28.04 | $28.06 | 1.1M |
| 2024-01-25 | 27.98 | $27.92 | 1.1M |
| 2024-01-24 | 27.94 | $27.41 | 1.3M |
| 2024-01-23 | 28.06 | $28.19 | 1.7M |
| 2024-01-22 | 27.94 | $28.40 | 1.8M |
| 2024-01-19 | 27.72 | $28.17 | 1.5M |
| 2024-01-18 | 27.53 | $28.06 | 1.3M |
| 2024-01-17 | 27.32 | $27.41 | 888700 |
| 2024-01-16 | 27.27 | $26.98 | 719300 |
| 2024-01-12 | 27.33 | $27.38 | 679300 |
| 2024-01-11 | 27.29 | $27.25 | 626540 |
| 2024-01-10 | 27.27 | $27.37 | 479400 |
| 2024-01-09 | 27.20 | $27.29 | 1.3M |
| 2024-01-08 | 27.15 | $27.70 | 1.3M |
| 2024-01-05 | 26.94 | $26.51 | 1.1M |
| 2024-01-04 | 27.07 | $26.56 | 838600 |
| 2024-01-03 | 27.20 | $26.43 | 1.0M |
| 2024-01-02 | 27.39 | $26.85 | 963248 |
| 2023-12-29 | 27.49 | $27.28 | 458900 |
| 2023-12-28 | 27.46 | $27.31 | 406523 |
| 2023-12-27 | 27.41 | $27.38 | 501624 |
| 2023-12-26 | 27.32 | $27.43 | 291100 |
| 2023-12-22 | 27.19 | $27.28 | 379852 |
| 2023-12-21 | 27.06 | $27.04 | 485000 |
| 2023-12-20 | 26.97 | $26.60 | 788100 |
| 2023-12-19 | 27.00 | $26.79 | 737200 |
| 2023-12-18 | 26.96 | $26.54 | 675600 |
| 2023-12-15 | 26.98 | $26.44 | 884304 |
| 2023-12-14 | 27.03 | $27.43 | 992600 |
| 2023-12-13 | 26.77 | $26.77 | 966600 |
| 2023-12-12 | 26.64 | $26.60 | 619100 |
| 2023-12-11 | 26.54 | $26.27 | 663400 |
| 2023-12-08 | 26.50 | $26.28 | 902922 |
| 2023-12-07 | 26.45 | $26.04 | 817914 |
| 2023-12-06 | 26.45 | $25.85 | 828238 |
| 2023-12-05 | 26.49 | $25.72 | 724100 |
| 2023-12-04 | 26.58 | $26.02 | 1.6M |
| 2023-12-01 | 26.58 | $26.38 | 1.5M |
| 2023-11-30 | 26.45 | $25.95 | 1.2M |
| 2023-11-29 | 26.41 | $25.92 | 818917 |
| 2023-11-28 | 26.36 | $25.90 | 1.2M |
| 2023-11-27 | 26.29 | $25.87 | 499612 |
| 2023-11-24 | 26.20 | $25.81 | 296000 |
| 2023-11-22 | 26.10 | $25.68 | 471624 |
| 2023-11-21 | 25.99 | $25.52 | 707726 |
| 2023-11-20 | 25.90 | $25.57 | 997400 |
| 2023-11-17 | 25.76 | $25.62 | 1.0M |
| 2023-11-16 | 25.56 | $25.55 | 985100 |
| 2023-11-15 | 25.32 | $25.69 | 1.5M |
| 2023-11-14 | 24.97 | $25.75 | 1.6M |
| 2023-11-13 | 24.51 | $24.92 | 1.3M |
| 2023-11-10 | 24.21 | $24.51 | 1.5M |
| 2023-11-09 | 23.96 | $24.31 | 2.0M |
| 2023-11-08 | 23.72 | $24.48 | 2.4M |
| 2023-11-07 | 23.36 | $24.14 | 1.5M |
| 2023-11-06 | 23.03 | $24.20 | 2.1M |
| 2023-11-03 | 22.62 | $24.08 | 2.7M |
| 2023-11-02 | 22.15 | $23.64 | 3.5M |
| 2023-11-01 | 21.72 | $22.32 | 3.7M |
| 2023-10-31 | 21.64 | $22.24 | 2.7M |
| 2023-10-30 | 21.57 | $21.99 | 3.1M |
| 2023-10-27 | 21.57 | $21.64 | 2.8M |
| 2023-10-26 | 21.71 | $21.55 | 2.1M |
| 2023-10-25 | 21.91 | $21.91 | 4.4M |
| 2023-10-24 | 22.06 | $22.23 | 5.5M |
| 2023-10-23 | 22.15 | $22.30 | 1.3M |
| 2023-10-20 | 22.26 | $22.42 | 2.2M |
| 2023-10-19 | 22.37 | $22.24 | 1.2M |
| 2023-10-18 | 22.57 | $22.55 | 1.7M |
| 2023-10-17 | 22.73 | $22.90 | 1.7M |
| 2023-10-16 | 22.83 | $23.22 | 1.8M |
| 2023-10-13 | 22.87 | $22.88 | 1.3M |
| 2023-10-12 | 23.03 | $22.73 | 1.5M |
| 2023-10-11 | 23.30 | $23.12 | 1.7M |
| 2023-10-10 | 23.51 | $23.96 | 953142 |
| 2023-10-09 | 23.51 | $23.78 | 1.9M |
| 2023-10-06 | 23.59 | $23.70 | 1.2M |
| 2023-10-05 | 23.73 | $23.54 | 816300 |
| 2023-10-04 | 23.96 | $23.76 | 665900 |
| 2023-10-03 | 24.18 | $23.75 | 746613 |
| 2023-10-02 | 24.47 | $24.05 | 759214 |
| 2023-09-29 | 24.73 | $24.77 | 1.1M |
| 2023-09-28 | 24.84 | $24.82 | 1.4M |
| 2023-09-27 | 24.97 | $24.33 | 2.9M |
| 2023-09-26 | 25.30 | $25.06 | 1.7M |
| 2023-09-25 | 25.47 | $25.37 | 789520 |
| 2023-09-22 | 25.59 | $25.36 | 1.2M |
| 2023-09-21 | 25.75 | $25.42 | 1.3M |
| 2023-09-20 | 25.93 | $25.80 | 584639 |
| 2023-09-19 | 26.04 | $25.88 | 710200 |
| 2023-09-18 | 26.16 | $26.11 | 846400 |
| 2023-09-15 | 26.23 | $26.30 | 855600 |
| 2023-09-14 | 26.27 | $26.46 | 1.1M |
| 2023-09-13 | 26.28 | $26.59 | 463347 |
| 2023-09-12 | 26.25 | $26.48 | 361300 |
| 2023-09-11 | 26.26 | $26.79 | 427900 |
| 2023-09-08 | 26.18 | $26.55 | 1.2M |
| 2023-09-07 | 26.17 | $26.42 | 1.5M |
| 2023-09-06 | 26.22 | $26.22 | 1.2M |
| 2023-09-05 | 26.34 | $26.16 | 1.2M |
| 2023-09-01 | 26.53 | $26.87 | 653610 |
| 2023-08-31 | 26.54 | $26.94 | 472700 |
| 2023-08-30 | 26.55 | $27.23 | 325200 |
| 2023-08-29 | 26.48 | $27.20 | 541600 |
| 2023-08-28 | 26.41 | $26.83 | 375500 |
| 2023-08-25 | 26.47 | $26.76 | 628404 |
| 2023-08-24 | 26.57 | $26.66 | 466815 |
| 2023-08-23 | 26.74 | $27.11 | 447502 |
| 2023-08-22 | 26.83 | $27.00 | 450600 |
| 2023-08-21 | 26.99 | $27.33 | 456100 |
| 2023-08-18 | 27.09 | $27.18 | 693100 |
| 2023-08-17 | 27.28 | $27.45 | 486423 |
| 2023-08-16 | 27.44 | $27.29 | 879743 |
| 2023-08-15 | 27.70 | $27.42 | 621703 |
| 2023-08-14 | 27.99 | $28.04 | 406300 |
| 2023-08-11 | 28.17 | $28.44 | 724525 |
| 2023-08-10 | 28.27 | $28.27 | 660600 |
| 2023-08-09 | 28.46 | $28.36 | 693228 |
| 2023-08-08 | 28.68 | $28.22 | 772500 |
| 2023-08-07 | 29.00 | $28.54 | 651900 |
| 2023-08-04 | 29.30 | $28.58 | 796400 |
| 2023-08-03 | 29.66 | $28.48 | 1.3M |
| 2023-08-02 | 30.14 | $29.30 | 967812 |
| 2023-08-01 | 30.48 | $29.95 | 744729 |
| 2023-07-31 | 30.68 | $30.38 | 1.2M |
| 2023-07-28 | 30.79 | $30.68 | 779105 |
| 2023-07-27 | 30.82 | $30.49 | 799500 |
| 2023-07-26 | 30.93 | $31.28 | 712700 |
| 2023-07-25 | 30.81 | $30.86 | 531437 |
| 2023-07-24 | 30.80 | $30.76 | 772808 |
| 2023-07-21 | 30.82 | $31.12 | 779713 |
| 2023-07-20 | 30.73 | $30.95 | 1.1M |
| 2023-07-19 | 30.67 | $30.99 | 753000 |
| 2023-07-18 | 30.59 | $30.70 | 501825 |
| 2023-07-17 | 30.59 | $30.85 | 850614 |
| 2023-07-14 | 30.54 | $31.01 | 987123 |
| 2023-07-13 | 30.44 | $30.70 | 601523 |
| 2023-07-12 | 30.41 | $30.64 | 530800 |
| 2023-07-11 | 30.39 | $30.37 | 1.1M |
| 2023-07-10 | 30.47 | $30.31 | 1.1M |
| 2023-07-07 | 30.58 | $29.84 | 696600 |
| 2023-07-06 | 30.87 | $29.71 | 1.1M |
| 2023-07-05 | 31.27 | $30.24 | 709024 |
| 2023-07-03 | 31.58 | $30.60 | 1.4M |
| 2023-06-30 | 31.84 | $32.25 | 632838 |
| 2023-06-29 | 31.64 | $31.43 | 1.2M |
| 2023-06-28 | 31.64 | $31.90 | 557641 |
| 2023-06-27 | 31.49 | $31.75 | 2.4M |
| 2023-06-26 | 31.35 | $31.43 | 304428 |
| 2023-06-23 | 31.28 | $31.34 | 363912 |
| 2023-06-22 | 31.23 | $31.24 | 422423 |
| 2023-06-21 | 31.18 | $31.33 | 428200 |
| 2023-06-20 | 31.10 | $31.69 | 659300 |
| 2023-06-16 | 30.89 | $32.16 | 2.0M |
| 2023-06-15 | 30.48 | $32.00 | 1.2M |
| 2023-06-14 | 30.03 | $31.57 | 2.0M |
| 2023-06-13 | 29.62 | $29.91 | 560300 |
| 2023-06-12 | 29.66 | $29.73 | 788304 |
| 2023-06-09 | 29.78 | $30.08 | 482526 |
| 2023-06-08 | 29.82 | $30.27 | 807000 |
| 2023-06-07 | 29.81 | $30.08 | 505040 |
| 2023-06-06 | 29.88 | $30.29 | 579000 |
| 2023-06-05 | 29.90 | $30.28 | 664485 |
| 2023-06-02 | 29.93 | $30.24 | 856100 |
| 2023-06-01 | 30.00 | $29.93 | 1.4M |
| 2023-05-31 | 30.19 | $29.90 | 826036 |
| 2023-05-30 | 30.44 | $29.99 | 959003 |
| 2023-05-26 | 30.72 | $30.07 | 848637 |
| 2023-05-25 | 31.04 | $29.92 | 931608 |
| 2023-05-24 | 31.48 | $30.25 | 1.9M |
| 2023-05-23 | 31.92 | $30.94 | 1.3M |
| 2023-05-22 | 32.23 | $31.67 | 624706 |
| 2023-05-19 | 32.37 | $31.87 | 907800 |
| 2023-05-18 | 32.48 | $32.10 | 738000 |
| 2023-05-17 | 32.53 | $32.50 | 797904 |
| 2023-05-16 | 32.45 | $32.50 | 900000 |
| 2023-05-15 | 32.34 | $32.27 | 513723 |
| 2023-05-12 | 32.28 | $31.63 | 423700 |
| 2023-05-11 | 32.40 | $31.81 | 428100 |
| 2023-05-10 | 32.47 | $31.83 | 795400 |
| 2023-05-09 | 32.54 | $31.55 | 1.1M |
| 2023-05-08 | 32.71 | $31.77 | 665400 |
| 2023-05-05 | 32.82 | $32.04 | 648800 |
| 2023-05-04 | 32.86 | $32.01 | 809049 |
| 2023-05-03 | 32.90 | $32.13 | 978200 |
| 2023-05-02 | 32.89 | $32.45 | 696311 |
| 2023-05-01 | 32.75 | $32.67 | 645614 |
| 2023-04-28 | 32.50 | $32.70 | 939300 |
| 2023-04-27 | 32.16 | $32.35 | 1.4M |
| 2023-04-26 | 31.83 | $32.07 | 1.4M |
| 2023-04-25 | 31.51 | $31.51 | 987300 |
| 2023-04-24 | 31.28 | $31.89 | 739700 |
| 2023-04-21 | 30.86 | $31.90 | 1.4M |
| 2023-04-20 | 30.33 | $30.92 | 859236 |
| 2023-04-19 | 29.98 | $30.66 | 1.1M |
| 2023-04-18 | 29.63 | $29.68 | 534700 |
| 2023-04-17 | 29.51 | $29.66 | 426418 |
| 2023-04-14 | 29.36 | $29.99 | 870300 |
| 2023-04-13 | 29.07 | $29.91 | 1.2M |
| 2023-04-12 | 28.74 | $29.75 | 1.5M |
| 2023-04-11 | 28.38 | $29.25 | 1.3M |
| 2023-04-10 | 28.10 | $28.43 | 298800 |
| 2023-04-06 | 28.02 | $28.55 | 437200 |
| 2023-04-05 | 27.89 | $28.40 | 717536 |
| 2023-04-04 | 27.78 | $28.20 | 901171 |
| 2023-04-03 | 27.71 | $28.08 | 655212 |
| 2023-03-31 | 27.68 | $27.91 | 1.3M |
| 2023-03-30 | 27.69 | $27.38 | 1.4M |
| 2023-03-29 | 27.88 | $27.72 | 1.5M |
| 2023-03-28 | 28.01 | $27.81 | 549913 |
| 2023-03-27 | 28.15 | $28.04 | 977100 |
| 2023-03-24 | 28.24 | $27.80 | 1.1M |
| 2023-03-23 | 28.44 | $28.08 | 1.4M |
| 2023-03-22 | 28.59 | $28.53 | 1.5M |
| 2023-03-21 | 28.63 | $28.66 | 1.4M |
| 2023-03-20 | 28.64 | $28.50 | 1.3M |
| 2023-03-17 | 28.70 | $28.32 | 1.9M |
| 2023-03-16 | 28.84 | $28.62 | 2.6M |
| 2023-03-15 | 28.91 | $28.56 | 1.4M |
| 2023-03-14 | 29.01 | $29.40 | 1.3M |
| 2023-03-13 | 28.86 | $28.93 | 1.4M |
| 2023-03-10 | 28.83 | $28.69 | 759800 |
| 2023-03-09 | 28.87 | $28.81 | 460400 |
| 2023-03-08 | 28.87 | $28.54 | 533100 |
| 2023-03-07 | 28.96 | $28.77 | 448600 |
| 2023-03-06 | 29.00 | $28.92 | 419113 |
| 2023-03-03 | 28.99 | $29.39 | 484303 |
| 2023-03-02 | 28.82 | $28.78 | 736413 |
| 2023-03-01 | 28.81 | $28.69 | 503400 |
| 2023-02-28 | 28.83 | $28.57 | 520000 |
| 2023-02-27 | 28.88 | $28.89 | 516100 |
| 2023-02-24 | 28.84 | $28.94 | 694700 |
| 2023-02-23 | 28.77 | $29.40 | 824648 |
| 2023-02-22 | 28.54 | $29.29 | 1.2M |
| 2023-02-21 | 28.29 | $29.40 | 902800 |
| 2023-02-17 | 27.94 | $27.86 | 1.0M |
| 2023-02-16 | 28.02 | $27.67 | 623628 |
| 2023-02-15 | 28.17 | $28.22 | 375619 |
| 2023-02-14 | 28.18 | $28.18 | 749722 |
| 2023-02-13 | 28.20 | $28.17 | 444471 |
| 2023-02-10 | 28.24 | $27.92 | 728405 |
| 2023-02-09 | 28.35 | $27.88 | 565300 |
| 2023-02-08 | 28.51 | $28.51 | 584700 |
| 2023-02-07 | 28.50 | $28.63 | 477700 |
| 2023-02-06 | 28.45 | $28.32 | 494200 |
| 2023-02-03 | 28.48 | $28.88 | 522200 |
| 2023-02-02 | 28.33 | $28.74 | 705900 |
| 2023-02-01 | 28.20 | $28.18 | 645330 |
| 2023-01-31 | 28.21 | $27.80 | 538944 |
| 2023-01-30 | 28.35 | $27.87 | 400900 |
| 2023-01-27 | 28.49 | $28.15 | 492603 |
| 2023-01-26 | 28.57 | $28.32 | 449200 |
| 2023-01-25 | 28.60 | $28.24 | 1.1M |
| 2023-01-24 | 28.66 | $28.37 | 749101 |
| 2023-01-23 | 28.69 | $28.88 | 605449 |
| 2023-01-20 | 28.56 | $28.48 | 625900 |
| 2023-01-19 | 28.51 | $28.22 | 589220 |
| 2023-01-18 | 28.53 | $28.01 | 612038 |
| 2023-01-17 | 28.62 | $28.19 | 921300 |
| 2023-01-13 | 28.65 | $28.58 | 421000 |
| 2023-01-12 | 28.57 | $28.30 | 1.0M |
| 2023-01-11 | 28.54 | $28.60 | 582610 |
| 2023-01-10 | 28.40 | $29.02 | 1.2M |
| 2023-01-09 | 28.08 | $28.60 | 811200 |
| 2023-01-06 | 27.83 | $28.64 | 703230 |
| 2023-01-05 | 27.50 | $28.02 | 623600 |
| 2023-01-04 | 27.28 | $28.06 | 651400 |
| 2023-01-03 | 27.01 | $27.29 | 664921 |
| 2022-12-30 | 26.91 | $26.89 | 612900 |
| 2022-12-29 | 26.92 | $27.07 | 662600 |
| 2022-12-28 | 26.86 | $26.54 | 415400 |
| 2022-12-27 | 26.97 | $26.87 | 490648 |
| 2022-12-23 | 26.98 | $26.87 | 341300 |
| 2022-12-22 | 27.00 | $26.80 | 1.3M |
| 2022-12-21 | 27.04 | $26.69 | 733200 |
| 2022-12-20 | 27.12 | $26.26 | 542931 |
| 2022-12-19 | 27.34 | $26.32 | 711800 |
| 2022-12-16 | 27.58 | $26.54 | 871227 |
| 2022-12-15 | 27.80 | $27.09 | 790244 |
| 2022-12-14 | 27.88 | $27.90 | 881900 |
| 2022-12-13 | 27.71 | $27.87 | 1.4M |
| 2022-12-12 | 27.50 | $27.41 | 784400 |
| 2022-12-09 | 27.37 | $27.14 | 577000 |
| 2022-12-08 | 27.29 | $27.19 | 590033 |
| 2022-12-07 | 27.16 | $26.87 | 675321 |
| 2022-12-06 | 27.09 | $26.49 | 484800 |
| 2022-12-05 | 27.11 | $26.77 | 717000 |
| 2022-12-02 | 27.03 | $27.18 | 430247 |
| 2022-12-01 | 26.80 | $26.70 | 835001 |
| 2022-11-30 | 26.65 | $26.52 | 978437 |
| 2022-11-29 | 26.51 | $26.04 | 617902 |
| 2022-11-28 | 26.48 | $26.03 | 1.3M |
| 2022-11-25 | 26.43 | $26.78 | 1.0M |
| 2022-11-23 | 26.11 | $26.17 | 890939 |
| 2022-11-22 | 25.91 | $25.81 | 671020 |
| 2022-11-21 | 25.77 | $25.67 | 498900 |
| 2022-11-18 | 25.63 | $25.73 | 686500 |
| 2022-11-17 | 25.43 | $25.30 | 866107 |
| 2022-11-16 | 25.31 | $25.39 | 796400 |
| 2022-11-15 | 25.12 | $25.27 | 580700 |
| 2022-11-14 | 24.92 | $25.09 | 719800 |
| 2022-11-11 | 24.72 | $25.47 | 934800 |
| 2022-11-10 | 24.35 | $25.11 | 1.3M |
| 2022-11-09 | 24.01 | $23.50 | 591207 |
| 2022-11-08 | 24.10 | $24.04 | 975922 |
| 2022-11-07 | 24.04 | $24.21 | 878326 |
| 2022-11-04 | 23.90 | $24.22 | 1.2M |
| 2022-11-03 | 23.72 | $23.50 | 1.3M |
| 2022-11-02 | 23.73 | $22.98 | 1.5M |
| 2022-11-01 | 23.90 | $23.87 | 1.2M |
| 2022-10-31 | 23.82 | $24.09 | 953905 |
| 2022-10-28 | 23.66 | $24.16 | 1.1M |
| 2022-10-27 | 23.43 | $23.66 | 692600 |
| 2022-10-26 | 23.31 | $23.88 | 803345 |
| 2022-10-25 | 23.10 | $23.39 | 1.3M |
| 2022-10-24 | 22.99 | $23.21 | 625900 |
| 2022-10-21 | 22.92 | $23.16 | 740210 |
| 2022-10-20 | 22.85 | $22.94 | 734318 |
| 2022-10-19 | 22.84 | $22.75 | 650733 |
| 2022-10-18 | 22.89 | $23.48 | 1.5M |
| 2022-10-17 | 22.73 | $23.22 | 1.0M |
| 2022-10-14 | 22.62 | $22.58 | 960600 |
| 2022-10-13 | 22.69 | $22.92 | 1.4M |
| 2022-10-12 | 22.68 | $22.26 | 2.3M |
| 2022-10-11 | 22.88 | $22.76 | 1.3M |
| 2022-10-10 | 22.97 | $22.92 | 1.4M |
| 2022-10-07 | 23.04 | $22.81 | 1.6M |
| 2022-10-06 | 23.16 | $23.39 | 681900 |
| 2022-10-05 | 23.13 | $23.78 | 1.1M |
| 2022-10-04 | 22.98 | $24.23 | 1.4M |
| 2022-10-03 | 22.66 | $23.51 | 2.0M |
| 2022-09-30 | 22.51 | $23.22 | 2.5M |
| 2022-09-29 | 22.44 | $22.85 | 1.6M |
| 2022-09-28 | 22.47 | $22.63 | 1.3M |
| 2022-09-27 | 22.60 | $21.95 | 1.8M |
| 2022-09-26 | 22.98 | $22.08 | 1.5M |
| 2022-09-23 | 23.42 | $22.55 | 1.5M |
| 2022-09-22 | 23.81 | $22.98 | 1.7M |
| 2022-09-21 | 24.16 | $23.11 | 801900 |
| 2022-09-20 | 24.56 | $23.84 | 686420 |
| 2022-09-19 | 24.81 | $24.18 | 975400 |
| 2022-09-16 | 25.01 | $24.32 | 964900 |
| 2022-09-15 | 25.22 | $24.49 | 1.1M |
| 2022-09-14 | 25.41 | $24.88 | 1.1M |
| 2022-09-13 | 25.52 | $25.40 | 1.3M |
| 2022-09-12 | 25.49 | $26.22 | 3.3M |
| 2022-09-09 | 25.20 | $26.08 | 2.0M |
| 2022-09-08 | 24.88 | $25.80 | 1.7M |
| 2022-09-07 | 24.59 | $25.93 | 1.3M |
| 2022-09-06 | 24.19 | $25.14 | 2.9M |
| 2022-09-02 | 23.97 | $24.80 | 4.0M |
| 2022-09-01 | 23.82 | $24.71 | 4.5M |
| 2022-08-31 | 23.68 | $23.84 | 753700 |
| 2022-08-30 | 23.79 | $23.80 | 766300 |
| 2022-08-29 | 23.95 | $23.74 | 797400 |
| 2022-08-26 | 24.19 | $23.78 | 614210 |
| 2022-08-25 | 24.47 | $24.58 | 613200 |
| 2022-08-24 | 24.58 | $24.39 | 920300 |
| 2022-08-23 | 24.78 | $24.27 | 1.2M |
| 2022-08-22 | 25.08 | $24.51 | 1.4M |
| 2022-08-19 | 25.37 | $25.04 | 577800 |
| 2022-08-18 | 25.57 | $25.26 | 832328 |
| 2022-08-17 | 25.76 | $25.35 | 1.2M |
| 2022-08-16 | 25.96 | $26.19 | 867000 |
| 2022-08-15 | 25.95 | $26.18 | 641728 |
| 2022-08-12 | 25.94 | $26.27 | 882600 |
| 2022-08-11 | 25.92 | $26.06 | 800026 |
| 2022-08-10 | 25.96 | $26.31 | 761318 |
| 2022-08-09 | 25.94 | $26.14 | 1.2M |
| 2022-08-08 | 25.98 | $26.35 | 633500 |
| 2022-08-05 | 25.98 | $26.06 | 1.1M |
| 2022-08-04 | 26.08 | $26.27 | 1.1M |
| 2022-08-03 | 26.14 | $25.63 | 1.5M |
| 2022-08-02 | 26.43 | $24.84 | 4.3M |
| 2022-08-01 | 27.04 | $25.63 | 2.6M |
| 2022-07-29 | 27.54 | $25.85 | 2.1M |
| 2022-07-28 | 28.09 | $26.46 | 2.4M |
| 2022-07-27 | 28.56 | $29.35 | 564500 |
| 2022-07-26 | 28.22 | $28.58 | 605600 |
| 2022-07-25 | 28.04 | $28.48 | 668700 |
| 2022-07-22 | 27.86 | $28.48 | 456700 |
| 2022-07-21 | 27.64 | $28.62 | 768000 |
| 2022-07-20 | 27.33 | $28.05 | 550806 |
| 2022-07-19 | 27.14 | $28.20 | 464942 |
| 2022-07-18 | 26.87 | $27.63 | 734039 |
| 2022-07-15 | 26.73 | $27.45 | 507000 |
| 2022-07-14 | 26.63 | $26.82 | 704616 |
| 2022-07-13 | 26.72 | $26.79 | 559913 |
| 2022-07-12 | 26.86 | $27.07 | 1.8M |
| 2022-07-11 | 26.95 | $27.03 | 652314 |
| 2022-07-08 | 27.08 | $27.24 | 639500 |
| 2022-07-07 | 27.19 | $27.45 | 926601 |
| 2022-07-06 | 27.28 | $27.80 | 744600 |
| 2022-07-05 | 27.29 | $27.45 | 1.3M |
| 2022-07-01 | 27.43 | $27.97 | 576600 |
| 2022-06-30 | 27.45 | $27.92 | 641248 |
| 2022-06-29 | 27.50 | $28.10 | 754300 |
| 2022-06-28 | 27.53 | $27.98 | 1.1M |
| 2022-06-27 | 27.62 | $28.46 | 902900 |
| 2022-06-24 | 27.60 | $28.69 | 697100 |
| 2022-06-23 | 27.52 | $28.16 | 759500 |
| 2022-06-22 | 27.61 | $28.04 | 720016 |
| 2022-06-21 | 27.78 | $27.79 | 757300 |
| 2022-06-17 | 28.09 | $27.71 | 868000 |
| 2022-06-16 | 28.52 | $27.53 | 948300 |
| 2022-06-15 | 29.12 | $28.39 | 1.0M |
| 2022-06-14 | 29.59 | $28.03 | 1.1M |
| 2022-06-13 | 30.29 | $28.47 | 818141 |
| 2022-06-10 | 31.02 | $29.78 | 721534 |
| 2022-06-09 | 31.50 | $30.52 | 400600 |
| 2022-06-08 | 31.85 | $31.38 | 383200 |
| 2022-06-07 | 32.01 | $31.74 | 549341 |
| 2022-06-06 | 32.09 | $31.61 | 557800 |
| 2022-06-03 | 32.22 | $31.53 | 413026 |
| 2022-06-02 | 32.41 | $32.04 | 635000 |
| 2022-06-01 | 32.48 | $31.74 | 479238 |
| 2022-05-31 | 32.65 | $32.73 | 401244 |
| 2022-05-27 | 32.54 | $32.71 | 405900 |
| 2022-05-26 | 32.41 | $32.92 | 407700 |
| 2022-05-25 | 32.18 | $32.73 | 398517 |
| 2022-05-24 | 31.95 | $32.63 | 815900 |
| 2022-05-23 | 31.71 | $32.53 | 689409 |
| 2022-05-20 | 31.45 | $31.98 | 551108 |
| 2022-05-19 | 31.31 | $31.55 | 508400 |
| 2022-05-18 | 31.28 | $31.47 | 518141 |
| 2022-05-17 | 31.27 | $32.30 | 653503 |
| 2022-05-16 | 31.00 | $31.72 | 897743 |
| 2022-05-13 | 30.86 | $31.37 | 582600 |
| 2022-05-12 | 30.81 | $29.90 | 728008 |
| 2022-05-11 | 31.22 | $29.72 | 812500 |
| 2022-05-10 | 31.79 | $30.61 | 699100 |
| 2022-05-09 | 32.20 | $30.71 | 629900 |
| 2022-05-06 | 32.67 | $32.31 | 534424 |
| 2022-05-05 | 32.74 | $32.56 | 487838 |
| 2022-05-04 | 32.73 | $33.56 | 516809 |
| 2022-05-03 | 32.41 | $32.51 | 568000 |
| 2022-05-02 | 32.35 | $32.13 | 917300 |
| 2022-04-29 | 32.39 | $32.40 | 2.0M |
| 2022-04-28 | 32.35 | $33.19 | 1.3M |
| 2022-04-27 | 32.06 | $31.57 | 947804 |
| 2022-04-26 | 32.21 | $31.54 | 962100 |
| 2022-04-25 | 32.41 | $32.46 | 890200 |
| 2022-04-22 | 32.36 | $32.89 | 1.1M |
| 2022-04-21 | 32.16 | $33.71 | 954020 |
| 2022-04-20 | 31.66 | $32.54 | 894604 |
| 2022-04-19 | 31.43 | $32.17 | 1.2M |
| 2022-04-18 | 31.26 | $30.95 | 734200 |
| 2022-04-14 | 31.46 | $31.13 | 811400 |
| 2022-04-13 | 31.64 | $31.38 | 666831 |
| 2022-04-12 | 31.80 | $31.33 | 596300 |
| 2022-04-11 | 32.00 | $31.68 | 523033 |
| 2022-04-08 | 32.15 | $31.98 | 576700 |
| 2022-04-07 | 32.24 | $32.39 | 833513 |
| 2022-04-06 | 32.22 | $32.06 | 586717 |
| 2022-04-05 | 32.30 | $32.21 | 524000 |
| 2022-04-04 | 32.35 | $32.30 | 728418 |
| 2022-04-01 | 32.39 | $32.29 | 936000 |
| 2022-03-31 | 32.45 | $31.90 | 633826 |
| 2022-03-30 | 32.64 | $32.70 | 906900 |
| 2022-03-29 | 32.62 | $33.29 | 1.0M |
| 2022-03-28 | 32.42 | $32.59 | 449047 |
| 2022-03-25 | 32.40 | $32.55 | 788543 |
| 2022-03-24 | 32.38 | $32.58 | 2.8M |
| 2022-03-23 | 32.36 | $32.38 | 716730 |
| 2022-03-22 | 32.40 | $33.09 | 429100 |
| 2022-03-21 | 32.23 | $32.86 | 529346 |
| 2022-03-18 | 32.10 | $33.26 | 692118 |
| 2022-03-17 | 31.83 | $32.97 | 1.1M |
| 2022-03-16 | 31.60 | $33.03 | 1.2M |
| 2022-03-15 | 31.30 | $31.43 | 2.0M |
| 2022-03-14 | 31.47 | $31.12 | 1.5M |
| 2022-03-11 | 31.78 | $30.84 | 1.2M |
| 2022-03-10 | 32.27 | $30.91 | 1.7M |
| 2022-03-09 | 32.84 | $31.89 | 3.2M |
| 2022-03-08 | 33.24 | $31.54 | 2.0M |
| 2022-03-07 | 33.84 | $31.74 | 1.3M |
| 2022-03-04 | 34.50 | $33.23 | 969546 |
| 2022-03-03 | 34.84 | $33.95 | 740536 |
| 2022-03-02 | 35.02 | $35.23 | 582705 |
| 2022-03-01 | 34.82 | $34.91 | 601500 |
| 2022-02-28 | 34.67 | $35.64 | 897500 |
| 2022-02-25 | 34.25 | $35.59 | 747500 |
| 2022-02-24 | 33.75 | $34.26 | 1.4M |
| 2022-02-23 | 33.56 | $35.16 | 782108 |
| 2022-02-22 | 33.05 | $34.53 | 1.4M |
| 2022-02-18 | 32.63 | $32.59 | 581024 |
| 2022-02-17 | 32.73 | $32.72 | 419913 |
| 2022-02-16 | 32.83 | $33.18 | 376724 |
| 2022-02-15 | 32.80 | $33.06 | 375037 |
| 2022-02-14 | 32.82 | $32.51 | 504000 |
| 2022-02-11 | 33.02 | $32.64 | 275400 |
| 2022-02-10 | 33.24 | $33.36 | 387610 |
| 2022-02-09 | 33.27 | $33.62 | 680605 |
| 2022-02-08 | 33.24 | $33.20 | 836126 |
| 2022-02-07 | 33.34 | $32.44 | 839038 |
| 2022-02-04 | 33.70 | $33.84 | 320707 |
| 2022-02-03 | 33.71 | $33.75 | 249300 |
| 2022-02-02 | 33.74 | $34.20 | 436400 |
| 2022-02-01 | 33.65 | $34.12 | 421100 |
| 2022-01-31 | 33.57 | $33.86 | 420400 |
| 2022-01-28 | 33.56 | $33.41 | 642711 |
| 2022-01-27 | 33.69 | $33.47 | 635807 |
| 2022-01-26 | 33.83 | $33.22 | 653600 |
| 2022-01-25 | 34.09 | $33.31 | 633400 |
| 2022-01-24 | 34.38 | $33.36 | 657500 |
| 2022-01-21 | 34.72 | $33.92 | 499900 |
| 2022-01-20 | 34.95 | $34.24 | 516900 |
| 2022-01-19 | 35.13 | $34.25 | 654900 |
| 2022-01-18 | 35.33 | $33.76 | 727208 |
| 2022-01-14 | 35.73 | $34.87 | 734900 |
| 2022-01-13 | 35.86 | $34.86 | 773215 |
| 2022-01-12 | 36.01 | $34.96 | 921700 |
| 2022-01-11 | 36.14 | $36.38 | 670400 |
| 2022-01-10 | 35.83 | $36.19 | 1.3M |
| 2022-01-07 | 35.51 | $35.31 | 404337 |
| 2022-01-06 | 35.38 | $35.20 | 388441 |
| 2022-01-05 | 35.25 | $35.38 | 672537 |
| 2022-01-04 | 35.01 | $35.38 | 564845 |
| 2022-01-03 | 34.72 | $35.12 | 534012 |
| 2021-12-31 | 34.44 | $34.62 | 302120 |
| 2021-12-30 | 34.24 | $34.65 | 535300 |
| 2021-12-29 | 33.99 | $34.64 | 632100 |
| 2021-12-28 | 33.68 | $34.46 | 300315 |
| 2021-12-27 | 33.36 | $34.58 | 338314 |
| 2021-12-23 | 32.93 | $34.04 | 820700 |
| 2021-12-22 | 32.57 | $33.84 | 776000 |
| 2021-12-21 | 32.21 | $33.31 | 472800 |
| 2021-12-20 | 31.95 | $32.10 | 615422 |
| 2021-12-17 | 32.02 | $32.65 | 679000 |
| 2021-12-16 | 31.94 | $32.36 | 654400 |
| 2021-12-15 | 31.96 | $32.01 | 749800 |
| 2021-12-14 | 32.09 | $31.98 | 733500 |
| 2021-12-13 | 32.28 | $32.04 | 449800 |
| 2021-12-10 | 32.50 | $32.59 | 588627 |
| 2021-12-09 | 32.61 | $32.71 | 1.2M |
| 2021-12-08 | 32.71 | $33.21 | 418200 |
| 2021-12-07 | 32.70 | $33.78 | 1.4M |
| 2021-12-06 | 32.50 | $33.29 | 1.2M |
| 2021-12-03 | 32.44 | $32.45 | 1.5M |
| 2021-12-02 | 32.65 | $33.10 | 1.3M |
| 2021-12-01 | 32.70 | $32.21 | 770500 |
| 2021-11-30 | 33.07 | $32.15 | 656547 |
| 2021-11-29 | 33.55 | $32.92 | 484900 |
| 2021-11-26 | 33.90 | $32.85 | 459218 |
| 2021-11-24 | 34.36 | $33.93 | 251729 |
| 2021-11-23 | 34.59 | $33.59 | 382327 |
| 2021-11-22 | 34.98 | $33.95 | 374200 |
| 2021-11-19 | 35.34 | $34.63 | 392800 |
| 2021-11-18 | 35.57 | $34.74 | 453900 |
| 2021-11-17 | 35.81 | $35.32 | 346238 |
| 2021-11-16 | 35.92 | $35.52 | 780900 |
| 2021-11-15 | 35.98 | $35.87 | 1.7M |
| 2021-11-12 | 35.95 | $35.59 | 545100 |
| 2021-11-11 | 36.00 | $34.96 | 1.0M |
| 2021-11-10 | 36.25 | $35.75 | 950404 |
| 2021-11-09 | 36.30 | $36.09 | 1.1M |
| 2021-11-08 | 36.24 | $36.66 | 874923 |
| 2021-11-05 | 35.99 | $37.15 | 945700 |
| 2021-11-04 | 35.52 | $35.74 | 674800 |
| 2021-11-03 | 35.40 | $35.61 | 387031 |
| 2021-11-02 | 35.29 | $34.72 | 396800 |
| 2021-11-01 | 35.43 | $35.21 | 350907 |
| 2021-10-29 | 35.45 | $34.75 | 663543 |
| 2021-10-28 | 35.63 | $35.43 | 292800 |
| 2021-10-27 | 35.62 | $35.51 | 271102 |
| 2021-10-26 | 35.58 | $36.05 | 240900 |
| 2021-10-25 | 35.37 | $35.74 | 240400 |
| 2021-10-22 | 35.20 | $35.67 | 199727 |
| 2021-10-21 | 35.02 | $35.68 | 444735 |
| 2021-10-20 | 34.80 | $35.67 | 298507 |
| 2021-10-19 | 34.55 | $35.50 | 391732 |
| 2021-10-18 | 34.30 | $34.74 | 493600 |
| 2021-10-15 | 34.24 | $35.39 | 422841 |
| 2021-10-14 | 33.98 | $34.89 | 384411 |
| 2021-10-13 | 33.83 | $34.46 | 417800 |
| 2021-10-12 | 33.80 | $33.93 | 507400 |
| 2021-10-11 | 33.94 | $34.06 | 424500 |
| 2021-10-08 | 34.09 | $34.20 | 314840 |
| 2021-10-07 | 34.25 | $34.24 | 834600 |
| 2021-10-06 | 34.45 | $34.11 | 547100 |
| 2021-10-05 | 34.75 | $34.75 | 458401 |
| 2021-10-04 | 34.92 | $34.68 | 645146 |
| 2021-10-01 | 35.17 | $35.17 | 764500 |
| 2021-09-30 | 35.34 | $34.34 | 570900 |
| 2021-09-29 | 35.82 | $35.19 | 471921 |
| 2021-09-28 | 36.14 | $35.93 | 345800 |
| 2021-09-27 | 36.31 | $36.59 | 325300 |
| 2021-09-24 | 36.32 | $36.52 | 157704 |
| 2021-09-23 | 36.37 | $36.90 | 323347 |
| 2021-09-22 | 36.31 | $36.32 | 266600 |
| 2021-09-21 | 36.44 | $36.11 | 405351 |
| 2021-09-20 | 36.67 | $36.24 | 251431 |
| 2021-09-17 | 36.93 | $36.83 | 341249 |
| 2021-09-16 | 37.06 | $37.41 | 369421 |
| 2021-09-15 | 37.05 | $36.58 | 596800 |
| 2021-09-14 | 37.31 | $36.86 | 913305 |
| 2021-09-13 | 37.55 | $37.14 | 278903 |
| 2021-09-10 | 37.76 | $37.13 | 344300 |
| 2021-09-09 | 38.03 | $37.37 | 792900 |
| 2021-09-08 | 38.28 | $37.95 | 298500 |
| 2021-09-07 | 38.42 | $38.05 | 522708 |
| 2021-09-03 | 38.55 | $38.77 | 160400 |
| 2021-09-02 | 38.49 | $38.88 | 229700 |
| 2021-09-01 | 38.39 | $39.09 | 329218 |
| 2021-08-31 | 38.20 | $38.34 | 243200 |
| 2021-08-30 | 38.22 | $38.45 | 145800 |
| 2021-08-27 | 38.22 | $38.54 | 284419 |
| 2021-08-26 | 38.20 | $38.74 | 230311 |
| 2021-08-25 | 38.12 | $38.97 | 213193 |
| 2021-08-24 | 37.96 | $38.85 | 692100 |
| 2021-08-23 | 37.82 | $38.64 | 464718 |
| 2021-08-20 | 37.73 | $38.94 | 330628 |
| 2021-08-19 | 37.54 | $38.49 | 328100 |
| 2021-08-18 | 37.47 | $38.14 | 323600 |
| 2021-08-17 | 37.52 | $38.24 | 256117 |
| 2021-08-16 | 37.57 | $38.28 | 249910 |
| 2021-08-13 | 37.64 | $38.23 | 208200 |
| 2021-08-12 | 37.76 | $38.24 | 222100 |
| 2021-08-11 | 37.94 | $38.24 | 357700 |
| 2021-08-10 | 38.17 | $38.11 | 639100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.11
2026-08-07
Close Price
$30.11
Vol: 1.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.79
Average
49.12
Maximum
78.57
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 47.11 | $30.11 | 1.5M |
| 2026-08-06 | 44.99 | $29.69 | 1.2M |
| 2026-08-05 | 46.86 | $30.13 | 1.6M |
| 2026-08-04 | 48.21 | $30.44 | 2.9M |
| 2026-08-03 | 56.73 | $32.15 | 1.7M |
| 2026-07-31 | 54.07 | $31.56 | 1.8M |
| 2026-07-30 | 58.54 | $32.33 | 1.6M |
| 2026-07-29 | 60.58 | $32.66 | 3.3M |
| 2026-07-28 | 60.18 | $32.56 | 3.4M |
| 2026-07-27 | 53.78 | $31.12 | 1.7M |
| 2026-07-24 | 50.91 | $30.57 | 1.2M |
| 2026-07-23 | 46.32 | $29.77 | 1.2M |
| 2026-07-22 | 47.21 | $29.94 | 1.1M |
| 2026-07-21 | 48.63 | $30.21 | 1.1M |
| 2026-07-20 | 49.78 | $30.43 | 2.3M |
| 2026-07-17 | 50.61 | $30.59 | 2.0M |
| 2026-07-16 | 55.07 | $31.41 | 2.6M |
| 2026-07-15 | 52.09 | $30.80 | 2.7M |
| 2026-07-14 | 46.73 | $29.83 | 2.0M |
| 2026-07-13 | 54.14 | $31.08 | 1.7M |
| 2026-07-10 | 51.94 | $30.70 | 1.8M |
| 2026-07-09 | 50.14 | $30.40 | 1.4M |
| 2026-07-08 | 47.35 | $29.95 | 983300 |
| 2026-07-07 | 50.52 | $30.48 | 899300 |
| 2026-07-06 | 50.95 | $30.55 | 1.3M |
| 2026-07-02 | 49.19 | $30.25 | 1.7M |
| 2026-07-01 | 38.63 | $28.73 | 2.1M |
| 2026-06-30 | 39.03 | $28.81 | 3.8M |
| 2026-06-29 | 47.80 | $30.28 | 1.0M |
| 2026-06-26 | 45.92 | $30.04 | 1.7M |
| 2026-06-25 | 47.13 | $30.22 | 1.3M |
| 2026-06-24 | 47.39 | $30.26 | 1.5M |
| 2026-06-23 | 42.41 | $29.61 | 986500 |
| 2026-06-22 | 40.60 | $29.39 | 1.2M |
| 2026-06-18 | 44.79 | $30.08 | 1.0M |
| 2026-06-17 | 44.71 | $30.07 | 1.7M |
| 2026-06-16 | 47.48 | $30.50 | 849300 |
| 2026-06-15 | 47.19 | $30.46 | 682403 |
| 2026-06-12 | 47.87 | $30.57 | 698105 |
| 2026-06-11 | 48.48 | $30.67 | 1.2M |
| 2026-06-10 | 49.87 | $30.90 | 720300 |
| 2026-06-09 | 52.47 | $31.32 | 1.4M |
| 2026-06-08 | 46.25 | $30.34 | 1.0M |
| 2026-06-05 | 47.89 | $30.61 | 1.8M |
| 2026-06-04 | 49.37 | $30.85 | 2.4M |
| 2026-06-03 | 42.96 | $29.93 | 1.4M |
| 2026-06-02 | 38.37 | $29.36 | 1.3M |
| 2026-06-01 | 39.00 | $29.48 | 595220 |
| 2026-05-29 | 40.09 | $29.69 | 814932 |
| 2026-05-28 | 40.50 | $29.77 | 975341 |
| 2026-05-27 | 42.79 | $30.21 | 1.2M |
| 2026-05-26 | 43.96 | $30.43 | 1.5M |
| 2026-05-22 | 44.49 | $30.53 | 1.0M |
| 2026-05-21 | 45.69 | $30.76 | 721806 |
| 2026-05-20 | 47.01 | $31.01 | 1.2M |
| 2026-05-19 | 46.00 | $30.84 | 1.4M |
| 2026-05-18 | 42.74 | $30.30 | 1.0M |
| 2026-05-15 | 37.71 | $29.54 | 796415 |
| 2026-05-14 | 38.47 | $29.72 | 990415 |
| 2026-05-13 | 38.88 | $29.82 | 1.5M |
| 2026-05-12 | 39.86 | $30.06 | 915735 |
| 2026-05-11 | 33.51 | $29.10 | 1.4M |
| 2026-05-08 | 36.78 | $29.95 | 1.1M |
| 2026-05-07 | 37.18 | $30.05 | 1.2M |
| 2026-05-06 | 38.02 | $30.26 | 3.6M |
| 2026-05-05 | 42.56 | $31.31 | 2.0M |
| 2026-05-04 | 39.90 | $30.90 | 1.5M |
| 2026-05-01 | 41.05 | $31.16 | 1.4M |
| 2026-04-30 | 39.58 | $30.93 | 1.0M |
| 2026-04-29 | 35.98 | $30.38 | 1.3M |
| 2026-04-28 | 38.78 | $31.08 | 1.3M |
| 2026-04-27 | 43.40 | $32.09 | 1.3M |
| 2026-04-24 | 39.90 | $31.57 | 1.3M |
| 2026-04-23 | 41.54 | $31.92 | 1.6M |
| 2026-04-22 | 45.74 | $32.74 | 1.3M |
| 2026-04-21 | 46.28 | $32.84 | 1.6M |
| 2026-04-20 | 54.73 | $34.21 | 958000 |
| 2026-04-17 | 55.78 | $34.36 | 1.1M |
| 2026-04-16 | 52.72 | $33.83 | 664015 |
| 2026-04-15 | 55.40 | $34.22 | 844328 |
| 2026-04-14 | 56.31 | $34.35 | 610316 |
| 2026-04-13 | 54.40 | $34.00 | 728900 |
| 2026-04-10 | 51.39 | $33.48 | 650112 |
| 2026-04-09 | 49.25 | $33.13 | 848805 |
| 2026-04-08 | 48.64 | $33.03 | 804305 |
| 2026-04-07 | 39.62 | $31.73 | 2.0M |
| 2026-04-06 | 44.79 | $32.63 | 999414 |
| 2026-04-02 | 40.80 | $32.14 | 854600 |
| 2026-04-01 | 40.38 | $32.09 | 593733 |
| 2026-03-31 | 37.79 | $31.78 | 519400 |
| 2026-03-30 | 36.18 | $31.59 | 531100 |
| 2026-03-27 | 36.41 | $31.64 | 964017 |
| 2026-03-26 | 39.50 | $32.27 | 835216 |
| 2026-03-25 | 40.43 | $32.45 | 426100 |
| 2026-03-24 | 38.20 | $32.16 | 632200 |
| 2026-03-23 | 36.49 | $31.94 | 571500 |
| 2026-03-20 | 36.49 | $31.94 | 725915 |
| 2026-03-19 | 38.23 | $32.34 | 710742 |
| 2026-03-18 | 40.96 | $32.93 | 671604 |
| 2026-03-17 | 43.14 | $33.37 | 313436 |
| 2026-03-16 | 41.25 | $33.09 | 401731 |
| 2026-03-13 | 40.37 | $32.96 | 554600 |
| 2026-03-12 | 40.73 | $33.04 | 692405 |
| 2026-03-11 | 42.14 | $33.36 | 1.2M |
| 2026-03-10 | 40.36 | $33.07 | 1.4M |
| 2026-03-09 | 44.92 | $34.08 | 798800 |
| 2026-03-06 | 46.05 | $34.31 | 760422 |
| 2026-03-05 | 48.78 | $34.85 | 1.8M |
| 2026-03-04 | 57.88 | $36.36 | 1.4M |
| 2026-03-03 | 60.66 | $36.75 | 1.2M |
| 2026-03-02 | 55.51 | $35.76 | 1.7M |
| 2026-02-27 | 64.79 | $36.90 | 1.3M |
| 2026-02-26 | 63.68 | $36.68 | 639406 |
| 2026-02-25 | 61.64 | $36.29 | 776224 |
| 2026-02-24 | 59.88 | $35.97 | 459611 |
| 2026-02-23 | 61.73 | $36.19 | 352300 |
| 2026-02-20 | 61.42 | $36.13 | 536149 |
| 2026-02-19 | 59.01 | $35.67 | 826400 |
| 2026-02-18 | 63.87 | $36.26 | 970600 |
| 2026-02-17 | 61.08 | $35.72 | 471528 |
| 2026-02-13 | 65.15 | $36.18 | 884900 |
| 2026-02-12 | 61.73 | $35.53 | 736700 |
| 2026-02-11 | 60.43 | $35.30 | 682100 |
| 2026-02-10 | 61.11 | $35.38 | 1.2M |
| 2026-02-09 | 59.35 | $35.06 | 801400 |
| 2026-02-06 | 57.23 | $34.69 | 734836 |
| 2026-02-05 | 61.17 | $35.17 | 1.7M |
| 2026-02-04 | 60.74 | $35.09 | 1.0M |
| 2026-02-03 | 55.43 | $34.18 | 656317 |
| 2026-02-02 | 56.07 | $34.26 | 638000 |
| 2026-01-30 | 55.34 | $34.14 | 873300 |
| 2026-01-29 | 52.34 | $33.66 | 839749 |
| 2026-01-28 | 53.77 | $33.86 | 587671 |
| 2026-01-27 | 55.35 | $34.08 | 1.0M |
| 2026-01-26 | 53.52 | $33.77 | 539709 |
| 2026-01-23 | 50.68 | $33.31 | 630000 |
| 2026-01-22 | 49.20 | $33.08 | 1.3M |
| 2026-01-21 | 47.25 | $32.78 | 1.5M |
| 2026-01-20 | 43.00 | $32.17 | 1.0M |
| 2026-01-16 | 46.06 | $32.70 | 1.3M |
| 2026-01-15 | 47.20 | $32.89 | 1.2M |
| 2026-01-14 | 47.38 | $32.92 | 1.9M |
| 2026-01-13 | 40.16 | $31.90 | 1.6M |
| 2026-01-12 | 51.98 | $33.68 | 887423 |
| 2026-01-09 | 51.14 | $33.57 | 712200 |
| 2026-01-08 | 56.17 | $34.16 | 428337 |
| 2026-01-07 | 52.73 | $33.70 | 699315 |
| 2026-01-06 | 54.50 | $33.90 | 744207 |
| 2026-01-05 | 50.03 | $33.34 | 893332 |
| 2026-01-02 | 45.89 | $32.88 | 1.4M |
| 2025-12-31 | 45.24 | $32.81 | 400520 |
| 2025-12-30 | 47.34 | $33.08 | 331610 |
| 2025-12-29 | 47.81 | $33.14 | 552965 |
| 2025-12-26 | 46.98 | $33.04 | 545144 |
| 2025-12-24 | 45.32 | $32.84 | 365300 |
| 2025-12-23 | 44.91 | $32.79 | 679533 |
| 2025-12-22 | 47.12 | $33.12 | 628600 |
| 2025-12-19 | 44.78 | $32.82 | 517000 |
| 2025-12-18 | 43.83 | $32.70 | 231332 |
| 2025-12-17 | 42.58 | $32.54 | 269400 |
| 2025-12-16 | 40.79 | $32.31 | 434700 |
| 2025-12-15 | 40.17 | $32.23 | 1.1M |
| 2025-12-12 | 42.27 | $32.63 | 804033 |
| 2025-12-11 | 43.12 | $32.79 | 896800 |
| 2025-12-10 | 46.77 | $33.44 | 388700 |
| 2025-12-09 | 43.71 | $33.00 | 512632 |
| 2025-12-08 | 46.54 | $33.49 | 774700 |
| 2025-12-05 | 46.47 | $33.48 | 655300 |
| 2025-12-04 | 41.20 | $32.73 | 293137 |
| 2025-12-03 | 42.42 | $32.96 | 345300 |
| 2025-12-02 | 38.51 | $32.44 | 368600 |
| 2025-12-01 | 39.90 | $32.72 | 486100 |
| 2025-11-28 | 42.82 | $33.28 | 167416 |
| 2025-11-26 | 43.52 | $33.41 | 324722 |
| 2025-11-25 | 43.57 | $33.42 | 474820 |
| 2025-11-24 | 39.87 | $32.88 | 474021 |
| 2025-11-21 | 40.38 | $32.99 | 433532 |
| 2025-11-20 | 32.93 | $31.99 | 392900 |
| 2025-11-19 | 34.10 | $32.28 | 447000 |
| 2025-11-18 | 35.17 | $32.54 | 531000 |
| 2025-11-17 | 35.29 | $32.57 | 599644 |
| 2025-11-14 | 35.76 | $32.69 | 586300 |
| 2025-11-13 | 36.84 | $32.97 | 482100 |
| 2025-11-12 | 38.84 | $33.47 | 444637 |
| 2025-11-11 | 37.62 | $33.28 | 390346 |
| 2025-11-10 | 37.89 | $33.35 | 637800 |
| 2025-11-07 | 37.17 | $33.23 | 1.0M |
| 2025-11-06 | 32.32 | $32.45 | 1.7M |
| 2025-11-05 | 54.30 | $36.76 | 971600 |
| 2025-11-04 | 56.50 | $37.02 | 707100 |
| 2025-11-03 | 54.83 | $36.77 | 511200 |
| 2025-10-31 | 55.23 | $36.82 | 496008 |
| 2025-10-30 | 47.53 | $35.77 | 266717 |
| 2025-10-29 | 47.60 | $35.78 | 329200 |
| 2025-10-28 | 53.64 | $36.54 | 344549 |
| 2025-10-27 | 54.86 | $36.68 | 424225 |
| 2025-10-24 | 54.23 | $36.59 | 703800 |
| 2025-10-23 | 53.54 | $36.49 | 1.1M |
| 2025-10-22 | 59.31 | $37.17 | 479709 |
| 2025-10-21 | 54.97 | $36.53 | 312900 |
| 2025-10-20 | 53.49 | $36.33 | 445114 |
| 2025-10-17 | 53.58 | $36.34 | 605300 |
| 2025-10-16 | 49.63 | $35.81 | 334731 |
| 2025-10-15 | 46.00 | $35.37 | 762000 |
| 2025-10-14 | 45.06 | $35.26 | 1.5M |
| 2025-10-13 | 44.65 | $35.21 | 712549 |
| 2025-10-10 | 43.84 | $35.11 | 868000 |
| 2025-10-09 | 47.89 | $35.72 | 797200 |
| 2025-10-08 | 49.38 | $35.93 | 427108 |
| 2025-10-07 | 47.91 | $35.73 | 386300 |
| 2025-10-06 | 49.13 | $35.91 | 502448 |
| 2025-10-03 | 51.99 | $36.32 | 459400 |
| 2025-10-02 | 52.91 | $36.45 | 538844 |
| 2025-10-01 | 55.44 | $36.80 | 1.0M |
| 2025-09-30 | 52.28 | $36.29 | 389000 |
| 2025-09-29 | 46.73 | $35.50 | 595200 |
| 2025-09-26 | 46.13 | $35.42 | 497147 |
| 2025-09-25 | 45.09 | $35.28 | 693644 |
| 2025-09-24 | 48.64 | $35.84 | 987200 |
| 2025-09-23 | 50.39 | $36.10 | 958301 |
| 2025-09-22 | 53.33 | $36.52 | 644934 |
| 2025-09-19 | 55.76 | $36.85 | 447000 |
| 2025-09-18 | 57.11 | $37.03 | 419100 |
| 2025-09-17 | 59.22 | $37.31 | 575800 |
| 2025-09-16 | 59.82 | $37.39 | 896338 |
| 2025-09-15 | 59.78 | $37.38 | 1.2M |
| 2025-09-12 | 62.65 | $37.78 | 1.0M |
| 2025-09-11 | 68.52 | $38.53 | 634800 |
| 2025-09-10 | 66.24 | $37.96 | 477200 |
| 2025-09-09 | 72.75 | $38.70 | 994200 |
| 2025-09-08 | 71.68 | $38.40 | 689442 |
| 2025-09-05 | 70.54 | $38.09 | 1.2M |
| 2025-09-04 | 68.81 | $37.64 | 541500 |
| 2025-09-03 | 67.65 | $37.35 | 538343 |
| 2025-09-02 | 65.77 | $36.90 | 627500 |
| 2025-08-29 | 70.53 | $37.45 | 484400 |
| 2025-08-28 | 69.69 | $37.23 | 318700 |
| 2025-08-27 | 69.86 | $37.25 | 359344 |
| 2025-08-26 | 70.27 | $37.30 | 429809 |
| 2025-08-25 | 69.77 | $37.15 | 398028 |
| 2025-08-22 | 72.41 | $37.49 | 603940 |
| 2025-08-21 | 70.81 | $36.97 | 643202 |
| 2025-08-20 | 74.28 | $37.41 | 542121 |
| 2025-08-19 | 72.75 | $36.88 | 902100 |
| 2025-08-18 | 70.92 | $36.29 | 671100 |
| 2025-08-15 | 70.63 | $36.20 | 1.1M |
| 2025-08-14 | 73.85 | $36.62 | 461775 |
| 2025-08-13 | 75.09 | $36.78 | 438300 |
| 2025-08-12 | 73.65 | $36.23 | 886500 |
| 2025-08-11 | 72.92 | $35.96 | 480600 |
| 2025-08-08 | 74.22 | $36.14 | 1.3M |
| 2025-08-07 | 74.08 | $36.08 | 1.4M |
| 2025-08-06 | 72.64 | $35.50 | 1.3M |
| 2025-08-05 | 72.59 | $35.48 | 3.9M |
| 2025-08-04 | 54.01 | $30.79 | 1.6M |
| 2025-08-01 | 54.31 | $30.83 | 951119 |
| 2025-07-31 | 52.64 | $30.56 | 934709 |
| 2025-07-30 | 55.28 | $30.93 | 546924 |
| 2025-07-29 | 60.50 | $31.60 | 446111 |
| 2025-07-28 | 58.15 | $31.18 | 531041 |
| 2025-07-25 | 62.26 | $31.67 | 514702 |
| 2025-07-24 | 61.25 | $31.48 | 716400 |
| 2025-07-23 | 64.35 | $31.84 | 760900 |
| 2025-07-22 | 59.42 | $30.93 | 949146 |
| 2025-07-21 | 55.21 | $30.28 | 718639 |
| 2025-07-18 | 54.45 | $30.17 | 724600 |
| 2025-07-17 | 52.43 | $29.88 | 846200 |
| 2025-07-16 | 50.19 | $29.57 | 912100 |
| 2025-07-15 | 48.40 | $29.33 | 1.7M |
| 2025-07-14 | 53.84 | $30.04 | 634400 |
| 2025-07-11 | 55.85 | $30.28 | 1.3M |
| 2025-07-10 | 63.25 | $31.07 | 2.9M |
| 2025-07-09 | 60.88 | $30.69 | 4.0M |
| 2025-07-08 | 54.08 | $29.77 | 1.2M |
| 2025-07-07 | 55.78 | $29.94 | 987102 |
| 2025-07-03 | 59.33 | $30.28 | 274900 |
| 2025-07-02 | 58.44 | $30.16 | 543734 |
| 2025-07-01 | 63.25 | $30.60 | 790000 |
| 2025-06-30 | 63.58 | $30.63 | 626237 |
| 2025-06-27 | 60.86 | $30.22 | 882900 |
| 2025-06-26 | 60.80 | $30.21 | 853900 |
| 2025-06-25 | 58.69 | $29.90 | 855900 |
| 2025-06-24 | 58.34 | $29.85 | 1.9M |
| 2025-06-23 | 53.33 | $29.17 | 900900 |
| 2025-06-20 | 50.51 | $28.83 | 1.5M |
| 2025-06-18 | 48.32 | $28.58 | 890947 |
| 2025-06-17 | 48.73 | $28.63 | 1.3M |
| 2025-06-16 | 54.71 | $29.31 | 816430 |
| 2025-06-13 | 55.48 | $29.39 | 838200 |
| 2025-06-12 | 62.97 | $30.11 | 1.2M |
| 2025-06-11 | 63.20 | $30.13 | 720117 |
| 2025-06-10 | 62.76 | $30.06 | 607210 |
| 2025-06-09 | 61.63 | $29.88 | 615100 |
| 2025-06-06 | 65.62 | $30.26 | 1.3M |
| 2025-06-05 | 66.04 | $30.30 | 897247 |
| 2025-06-04 | 59.61 | $29.27 | 492426 |
| 2025-06-03 | 58.52 | $29.12 | 535135 |
| 2025-06-02 | 58.82 | $29.15 | 809400 |
| 2025-05-30 | 57.50 | $28.96 | 459042 |
| 2025-05-29 | 56.53 | $28.82 | 411219 |
| 2025-05-28 | 55.07 | $28.61 | 438223 |
| 2025-05-27 | 57.80 | $28.92 | 541200 |
| 2025-05-23 | 55.85 | $28.63 | 948600 |
| 2025-05-22 | 54.26 | $28.40 | 659600 |
| 2025-05-21 | 56.97 | $28.72 | 467312 |
| 2025-05-20 | 63.46 | $29.41 | 587843 |
| 2025-05-19 | 61.60 | $29.10 | 433300 |
| 2025-05-16 | 60.23 | $28.88 | 398000 |
| 2025-05-15 | 59.41 | $28.75 | 685000 |
| 2025-05-14 | 54.06 | $27.97 | 394145 |
| 2025-05-13 | 56.80 | $28.27 | 488638 |
| 2025-05-12 | 58.39 | $28.44 | 561711 |
| 2025-05-09 | 57.72 | $28.34 | 673100 |
| 2025-05-08 | 57.66 | $28.33 | 444112 |
| 2025-05-07 | 57.66 | $28.33 | 585914 |
| 2025-05-06 | 58.54 | $28.44 | 799440 |
| 2025-05-05 | 58.15 | $28.37 | 811339 |
| 2025-05-02 | 60.05 | $28.62 | 899600 |
| 2025-05-01 | 57.97 | $28.22 | 1.5M |
| 2025-04-30 | 56.90 | $28.02 | 1.5M |
| 2025-04-29 | 50.30 | $26.92 | 793300 |
| 2025-04-28 | 49.50 | $26.80 | 638900 |
| 2025-04-25 | 48.45 | $26.64 | 928900 |
| 2025-04-24 | 50.71 | $27.00 | 827100 |
| 2025-04-23 | 47.61 | $26.52 | 707000 |
| 2025-04-22 | 45.16 | $26.16 | 639200 |
| 2025-04-21 | 41.85 | $25.70 | 382341 |
| 2025-04-17 | 43.09 | $25.93 | 691100 |
| 2025-04-16 | 41.37 | $25.69 | 746039 |
| 2025-04-15 | 43.12 | $26.03 | 1.3M |
| 2025-04-14 | 43.22 | $26.05 | 1.2M |
| 2025-04-11 | 41.92 | $25.85 | 2.3M |
| 2025-04-10 | 36.36 | $25.05 | 1.4M |
| 2025-04-09 | 39.99 | $25.85 | 1.6M |
| 2025-04-08 | 32.99 | $24.97 | 1.6M |
| 2025-04-07 | 36.08 | $25.65 | 2.4M |
| 2025-04-04 | 39.49 | $26.31 | 1.3M |
| 2025-04-03 | 50.75 | $27.94 | 1.6M |
| 2025-04-02 | 52.41 | $28.13 | 403300 |
| 2025-04-01 | 52.92 | $28.19 | 595017 |
| 2025-03-31 | 54.46 | $28.37 | 694920 |
| 2025-03-28 | 52.12 | $28.05 | 775100 |
| 2025-03-27 | 55.15 | $28.41 | 633600 |
| 2025-03-26 | 55.15 | $28.41 | 890426 |
| 2025-03-25 | 55.31 | $28.43 | 1.2M |
| 2025-03-24 | 52.68 | $28.03 | 1.7M |
| 2025-03-21 | 53.42 | $28.13 | 443228 |
| 2025-03-20 | 55.91 | $28.46 | 469246 |
| 2025-03-19 | 55.49 | $28.39 | 711800 |
| 2025-03-18 | 58.34 | $28.77 | 538793 |
| 2025-03-17 | 60.35 | $29.03 | 790100 |
| 2025-03-14 | 57.91 | $28.57 | 774619 |
| 2025-03-13 | 55.89 | $28.21 | 828500 |
| 2025-03-12 | 60.73 | $28.84 | 825500 |
| 2025-03-11 | 69.85 | $29.84 | 807100 |
| 2025-03-10 | 69.41 | $29.74 | 562300 |
| 2025-03-07 | 70.57 | $29.86 | 627400 |
| 2025-03-06 | 69.18 | $29.52 | 550900 |
| 2025-03-05 | 77.59 | $30.34 | 386027 |
| 2025-03-04 | 76.46 | $30.00 | 1.2M |
| 2025-03-03 | 75.24 | $29.65 | 649556 |
| 2025-02-28 | 72.59 | $28.96 | 792000 |
| 2025-02-27 | 72.81 | $28.98 | 928018 |
| 2025-02-26 | 72.58 | $28.92 | 1.4M |
| 2025-02-25 | 69.22 | $28.11 | 1.5M |
| 2025-02-24 | 58.24 | $26.28 | 793300 |
| 2025-02-21 | 57.05 | $26.13 | 509400 |
| 2025-02-20 | 53.60 | $25.72 | 481500 |
| 2025-02-19 | 52.73 | $25.62 | 515913 |
| 2025-02-18 | 56.05 | $25.95 | 790513 |
| 2025-02-14 | 53.96 | $25.70 | 627300 |
| 2025-02-13 | 54.06 | $25.71 | 635608 |
| 2025-02-12 | 51.21 | $25.37 | 626828 |
| 2025-02-11 | 49.36 | $25.16 | 1.1M |
| 2025-02-10 | 45.25 | $24.72 | 858635 |
| 2025-02-07 | 44.76 | $24.67 | 752207 |
| 2025-02-06 | 49.60 | $25.25 | 525700 |
| 2025-02-05 | 58.64 | $26.12 | 483900 |
| 2025-02-04 | 55.26 | $25.74 | 474500 |
| 2025-02-03 | 51.60 | $25.37 | 326300 |
| 2025-01-31 | 51.71 | $25.38 | 389828 |
| 2025-01-30 | 54.77 | $25.66 | 511319 |
| 2025-01-29 | 51.35 | $25.31 | 395400 |
| 2025-01-28 | 53.66 | $25.52 | 316400 |
| 2025-01-27 | 53.47 | $25.50 | 617607 |
| 2025-01-24 | 49.33 | $25.08 | 452954 |
| 2025-01-23 | 48.39 | $24.99 | 607800 |
| 2025-01-22 | 50.77 | $25.23 | 629000 |
| 2025-01-21 | 56.11 | $25.72 | 900643 |
| 2025-01-17 | 51.89 | $25.29 | 2.1M |
| 2025-01-16 | 49.30 | $25.05 | 703200 |
| 2025-01-15 | 47.16 | $24.86 | 815900 |
| 2025-01-14 | 33.58 | $23.89 | 772700 |
| 2025-01-13 | 34.71 | $24.02 | 638177 |
| 2025-01-10 | 33.56 | $23.95 | 714400 |
| 2025-01-08 | 36.82 | $24.32 | 537400 |
| 2025-01-07 | 39.69 | $24.61 | 2.2M |
| 2025-01-06 | 40.00 | $24.64 | 1.7M |
| 2025-01-03 | 36.59 | $24.42 | 1.5M |
| 2025-01-02 | 36.27 | $24.40 | 737526 |
| 2024-12-31 | 37.87 | $24.58 | 507600 |
| 2024-12-30 | 37.87 | $24.58 | 670800 |
| 2024-12-27 | 39.71 | $24.79 | 1.4M |
| 2024-12-26 | 35.00 | $24.46 | 672900 |
| 2024-12-24 | 34.70 | $24.44 | 317900 |
| 2024-12-23 | 35.46 | $24.54 | 1.3M |
| 2024-12-20 | 36.37 | $24.66 | 3.0M |
| 2024-12-19 | 37.36 | $24.79 | 652935 |
| 2024-12-18 | 38.12 | $24.89 | 505809 |
| 2024-12-17 | 42.62 | $25.44 | 506600 |
| 2024-12-16 | 41.18 | $25.32 | 463934 |
| 2024-12-13 | 42.98 | $25.53 | 487238 |
| 2024-12-12 | 42.98 | $25.53 | 710300 |
| 2024-12-11 | 44.91 | $25.76 | 830800 |
| 2024-12-10 | 44.08 | $25.68 | 672500 |
| 2024-12-09 | 45.05 | $25.80 | 1.0M |
| 2024-12-06 | 40.49 | $25.36 | 388209 |
| 2024-12-05 | 39.63 | $25.28 | 483427 |
| 2024-12-04 | 39.76 | $25.30 | 592600 |
| 2024-12-03 | 42.34 | $25.67 | 597100 |
| 2024-12-02 | 42.77 | $25.73 | 461800 |
| 2024-11-29 | 43.11 | $25.78 | 250520 |
| 2024-11-27 | 42.49 | $25.71 | 652838 |
| 2024-11-26 | 38.81 | $25.30 | 522000 |
| 2024-11-25 | 37.42 | $25.15 | 1.2M |
| 2024-11-22 | 38.30 | $25.31 | 769118 |
| 2024-11-21 | 35.87 | $25.04 | 664900 |
| 2024-11-20 | 36.74 | $25.21 | 645000 |
| 2024-11-19 | 38.29 | $25.51 | 1.2M |
| 2024-11-18 | 38.44 | $25.54 | 2.1M |
| 2024-11-15 | 32.89 | $24.89 | 1.0M |
| 2024-11-14 | 30.61 | $24.64 | 952500 |
| 2024-11-13 | 30.43 | $24.62 | 1.0M |
| 2024-11-12 | 30.08 | $24.58 | 1.4M |
| 2024-11-11 | 30.66 | $24.74 | 1.3M |
| 2024-11-08 | 26.91 | $24.29 | 1.2M |
| 2024-11-07 | 28.23 | $24.70 | 888435 |
| 2024-11-06 | 26.39 | $24.48 | 1.1M |
| 2024-11-05 | 29.98 | $25.56 | 463400 |
| 2024-11-04 | 27.55 | $25.28 | 692500 |
| 2024-11-01 | 27.21 | $25.24 | 1.1M |
| 2024-10-31 | 25.96 | $25.09 | 2.5M |
| 2024-10-30 | 43.82 | $28.85 | 1.7M |
| 2024-10-29 | 43.97 | $28.87 | 824017 |
| 2024-10-28 | 43.79 | $28.85 | 341316 |
| 2024-10-25 | 39.18 | $28.37 | 1.1M |
| 2024-10-24 | 47.98 | $29.50 | 839200 |
| 2024-10-23 | 45.18 | $29.23 | 313400 |
| 2024-10-22 | 47.05 | $29.44 | 230911 |
| 2024-10-21 | 46.35 | $29.37 | 309369 |
| 2024-10-18 | 47.99 | $29.56 | 403100 |
| 2024-10-17 | 45.98 | $29.35 | 748810 |
| 2024-10-16 | 40.92 | $28.86 | 678400 |
| 2024-10-15 | 36.42 | $28.47 | 983300 |
| 2024-10-14 | 37.47 | $28.62 | 603300 |
| 2024-10-11 | 34.99 | $28.41 | 550700 |
| 2024-10-10 | 35.82 | $28.54 | 649700 |
| 2024-10-09 | 38.08 | $28.88 | 896900 |
| 2024-10-08 | 33.27 | $28.47 | 965000 |
| 2024-10-07 | 35.37 | $28.80 | 917800 |
| 2024-10-04 | 45.14 | $29.99 | 382600 |
| 2024-10-03 | 46.47 | $30.12 | 525000 |
| 2024-10-02 | 48.68 | $30.33 | 559000 |
| 2024-10-01 | 54.66 | $30.84 | 552140 |
| 2024-09-30 | 58.69 | $31.14 | 447433 |
| 2024-09-27 | 58.49 | $31.12 | 981500 |
| 2024-09-26 | 55.31 | $30.80 | 1.5M |
| 2024-09-25 | 52.14 | $30.51 | 730907 |
| 2024-09-24 | 52.63 | $30.55 | 462566 |
| 2024-09-23 | 53.95 | $30.66 | 796602 |
| 2024-09-20 | 53.03 | $30.57 | 561533 |
| 2024-09-19 | 57.63 | $30.95 | 1.3M |
| 2024-09-18 | 55.31 | $30.71 | 879900 |
| 2024-09-17 | 58.48 | $30.96 | 1.1M |
| 2024-09-16 | 66.45 | $31.51 | 288537 |
| 2024-09-13 | 66.37 | $31.50 | 403640 |
| 2024-09-12 | 65.20 | $31.35 | 293522 |
| 2024-09-11 | 68.05 | $31.54 | 241300 |
| 2024-09-10 | 69.57 | $31.64 | 224517 |
| 2024-09-09 | 69.11 | $31.57 | 328800 |
| 2024-09-06 | 68.53 | $31.48 | 510800 |
| 2024-09-05 | 66.89 | $31.23 | 1.1M |
| 2024-09-04 | 63.50 | $30.76 | 1.1M |
| 2024-09-03 | 62.80 | $30.67 | 538349 |
| 2024-08-30 | 65.16 | $30.85 | 891418 |
| 2024-08-29 | 66.47 | $30.95 | 529300 |
| 2024-08-28 | 67.51 | $31.03 | 478646 |
| 2024-08-27 | 69.17 | $31.16 | 437044 |
| 2024-08-26 | 66.78 | $30.76 | 376100 |
| 2024-08-23 | 68.29 | $30.88 | 348040 |
| 2024-08-22 | 66.80 | $30.63 | 771800 |
| 2024-08-21 | 67.89 | $30.72 | 428337 |
| 2024-08-20 | 66.98 | $30.56 | 421812 |
| 2024-08-19 | 65.84 | $30.36 | 467700 |
| 2024-08-16 | 65.09 | $30.23 | 277337 |
| 2024-08-15 | 64.29 | $30.09 | 418000 |
| 2024-08-14 | 62.90 | $29.85 | 362300 |
| 2024-08-13 | 61.48 | $29.61 | 382000 |
| 2024-08-12 | 60.40 | $29.43 | 551100 |
| 2024-08-09 | 64.61 | $29.87 | 551138 |
| 2024-08-08 | 67.56 | $30.16 | 509200 |
| 2024-08-07 | 65.33 | $29.73 | 796000 |
| 2024-08-06 | 65.43 | $29.74 | 980336 |
| 2024-08-05 | 63.86 | $29.44 | 822700 |
| 2024-08-02 | 74.81 | $30.46 | 1.1M |
| 2024-08-01 | 78.57 | $30.76 | 1.1M |
| 2024-07-31 | 68.69 | $28.78 | 745332 |
| 2024-07-30 | 68.56 | $28.76 | 601442 |
| 2024-07-29 | 68.70 | $28.77 | 746800 |
| 2024-07-26 | 70.98 | $28.93 | 633521 |
| 2024-07-25 | 71.12 | $28.94 | 738223 |
| 2024-07-24 | 69.70 | $28.69 | 499000 |
| 2024-07-23 | 68.71 | $28.52 | 555226 |
| 2024-07-22 | 67.70 | $28.35 | 366100 |
| 2024-07-19 | 67.35 | $28.29 | 501631 |
| 2024-07-18 | 66.77 | $28.19 | 1.6M |
| 2024-07-17 | 67.22 | $28.23 | 1.3M |
| 2024-07-16 | 64.37 | $27.73 | 884400 |
| 2024-07-15 | 64.26 | $27.71 | 824500 |
| 2024-07-12 | 72.08 | $28.40 | 1.2M |
| 2024-07-11 | 71.60 | $28.30 | 1.4M |
| 2024-07-10 | 71.23 | $28.22 | 1.4M |
| 2024-07-09 | 67.65 | $27.51 | 1.9M |
| 2024-07-08 | 65.65 | $27.16 | 1.5M |
| 2024-07-05 | 63.50 | $26.81 | 2.7M |
| 2024-07-03 | 48.98 | $25.13 | 494900 |
| 2024-07-02 | 43.23 | $24.68 | 485900 |
| 2024-07-01 | 40.84 | $24.51 | 905100 |
| 2024-06-28 | 43.61 | $24.78 | 675400 |
| 2024-06-27 | 43.20 | $24.75 | 472100 |
| 2024-06-26 | 43.80 | $24.81 | 582401 |
| 2024-06-25 | 44.49 | $24.88 | 772100 |
| 2024-06-24 | 46.77 | $25.11 | 698644 |
| 2024-06-21 | 48.96 | $25.32 | 666333 |
| 2024-06-20 | 48.19 | $25.25 | 464715 |
| 2024-06-18 | 47.01 | $25.14 | 617909 |
| 2024-06-17 | 46.05 | $25.05 | 565300 |
| 2024-06-14 | 48.45 | $25.31 | 526600 |
| 2024-06-13 | 52.14 | $25.68 | 505700 |
| 2024-06-12 | 54.49 | $25.90 | 604226 |
| 2024-06-11 | 53.40 | $25.78 | 612600 |
| 2024-06-10 | 57.53 | $26.16 | 561000 |
| 2024-06-07 | 59.60 | $26.34 | 743941 |
| 2024-06-06 | 61.23 | $26.48 | 540406 |
| 2024-06-05 | 59.58 | $26.26 | 1.0M |
| 2024-06-04 | 53.12 | $25.51 | 576601 |
| 2024-06-03 | 50.08 | $25.21 | 967228 |
| 2024-05-31 | 51.35 | $25.33 | 504539 |
| 2024-05-30 | 48.14 | $25.02 | 767430 |
| 2024-05-29 | 46.63 | $24.88 | 961422 |
| 2024-05-28 | 46.82 | $24.90 | 565045 |
| 2024-05-24 | 46.51 | $24.87 | 1.3M |
| 2024-05-23 | 44.31 | $24.65 | 834800 |
| 2024-05-22 | 53.67 | $25.63 | 809847 |
| 2024-05-21 | 56.20 | $25.85 | 898408 |
| 2024-05-20 | 58.22 | $26.02 | 783200 |
| 2024-05-17 | 59.04 | $26.09 | 975509 |
| 2024-05-16 | 57.05 | $25.85 | 906400 |
| 2024-05-15 | 55.87 | $25.71 | 874140 |
| 2024-05-14 | 56.50 | $25.77 | 991825 |
| 2024-05-13 | 50.62 | $25.11 | 735221 |
| 2024-05-10 | 51.73 | $25.22 | 603138 |
| 2024-05-09 | 50.22 | $25.06 | 666900 |
| 2024-05-08 | 49.67 | $25.00 | 1.4M |
| 2024-05-07 | 49.03 | $24.93 | 815800 |
| 2024-05-06 | 47.41 | $24.75 | 631100 |
| 2024-05-03 | 47.65 | $24.78 | 1.1M |
| 2024-05-02 | 44.64 | $24.44 | 1.3M |
| 2024-05-01 | 41.83 | $24.14 | 2.1M |
| 2024-04-30 | 41.74 | $24.13 | 1.2M |
| 2024-04-29 | 45.04 | $24.61 | 1.6M |
| 2024-04-26 | 43.63 | $24.45 | 1.8M |
| 2024-04-25 | 38.26 | $23.88 | 1.2M |
| 2024-04-24 | 42.97 | $24.57 | 1.2M |
| 2024-04-23 | 44.71 | $24.80 | 1.2M |
| 2024-04-22 | 40.31 | $24.36 | 1.4M |
| 2024-04-19 | 34.46 | $23.84 | 834500 |
| 2024-04-18 | 35.54 | $24.01 | 1.4M |
| 2024-04-17 | 34.51 | $23.92 | 1.1M |
| 2024-04-16 | 33.15 | $23.80 | 976530 |
| 2024-04-15 | 33.15 | $23.80 | 916744 |
| 2024-04-12 | 32.84 | $23.77 | 1.1M |
| 2024-04-11 | 36.96 | $24.52 | 562800 |
| 2024-04-10 | 35.21 | $24.35 | 483000 |
| 2024-04-09 | 36.99 | $24.66 | 540132 |
| 2024-04-08 | 33.81 | $24.35 | 852400 |
| 2024-04-05 | 34.45 | $24.47 | 493336 |
| 2024-04-04 | 33.15 | $24.34 | 644009 |
| 2024-04-03 | 34.50 | $24.61 | 804537 |
| 2024-04-02 | 31.13 | $24.27 | 1.4M |
| 2024-04-01 | 32.39 | $24.54 | 1.4M |
| 2024-03-28 | 36.65 | $25.36 | 3.1M |
| 2024-03-27 | 43.09 | $26.34 | 1.2M |
| 2024-03-26 | 40.45 | $26.08 | 777100 |
| 2024-03-25 | 37.93 | $25.84 | 743549 |
| 2024-03-22 | 40.37 | $26.20 | 316209 |
| 2024-03-21 | 39.13 | $26.08 | 880643 |
| 2024-03-20 | 41.44 | $26.42 | 633200 |
| 2024-03-19 | 45.26 | $26.93 | 520300 |
| 2024-03-18 | 42.70 | $26.67 | 391800 |
| 2024-03-15 | 45.33 | $27.01 | 689200 |
| 2024-03-14 | 49.32 | $27.48 | 543800 |
| 2024-03-13 | 52.49 | $27.82 | 406618 |
| 2024-03-12 | 54.25 | $28.00 | 766400 |
| 2024-03-11 | 53.76 | $27.94 | 958933 |
| 2024-03-08 | 51.37 | $27.65 | 935000 |
| 2024-03-07 | 50.44 | $27.54 | 1.1M |
| 2024-03-06 | 49.53 | $27.43 | 782000 |
| 2024-03-05 | 42.10 | $26.62 | 688338 |
| 2024-03-04 | 40.88 | $26.50 | 801500 |
| 2024-03-01 | 40.07 | $26.42 | 945600 |
| 2024-02-29 | 40.66 | $26.51 | 1.3M |
| 2024-02-28 | 39.92 | $26.43 | 1.4M |
| 2024-02-27 | 51.77 | $27.96 | 1.8M |
| 2024-02-26 | 57.85 | $28.53 | 1.2M |
| 2024-02-23 | 62.10 | $28.88 | 1.1M |
| 2024-02-22 | 61.95 | $28.86 | 778500 |
| 2024-02-21 | 59.81 | $28.58 | 685725 |
| 2024-02-20 | 59.10 | $28.49 | 1.1M |
| 2024-02-16 | 55.58 | $28.06 | 471300 |
| 2024-02-15 | 55.23 | $28.02 | 497400 |
| 2024-02-14 | 52.73 | $27.73 | 449702 |
| 2024-02-13 | 50.94 | $27.53 | 487700 |
| 2024-02-12 | 54.16 | $27.86 | 664720 |
| 2024-02-09 | 54.00 | $27.84 | 731300 |
| 2024-02-08 | 55.44 | $27.99 | 491400 |
| 2024-02-07 | 57.39 | $28.19 | 901127 |
| 2024-02-06 | 59.06 | $28.36 | 975934 |
| 2024-02-05 | 55.74 | $27.90 | 947900 |
| 2024-02-02 | 55.29 | $27.84 | 981200 |
| 2024-02-01 | 61.41 | $28.46 | 1.6M |
| 2024-01-31 | 58.38 | $28.03 | 2.7M |
| 2024-01-30 | 56.64 | $27.80 | 700512 |
| 2024-01-29 | 58.04 | $27.94 | 1.1M |
| 2024-01-26 | 59.23 | $28.06 | 1.1M |
| 2024-01-25 | 58.28 | $27.92 | 1.1M |
| 2024-01-24 | 54.63 | $27.41 | 1.3M |
| 2024-01-23 | 62.58 | $28.19 | 1.7M |
| 2024-01-22 | 65.00 | $28.40 | 1.8M |
| 2024-01-19 | 63.54 | $28.17 | 1.5M |
| 2024-01-18 | 62.83 | $28.06 | 1.3M |
| 2024-01-17 | 58.28 | $27.41 | 888700 |
| 2024-01-16 | 54.81 | $26.98 | 719300 |
| 2024-01-12 | 59.16 | $27.38 | 679300 |
| 2024-01-11 | 58.14 | $27.25 | 626540 |
| 2024-01-10 | 59.45 | $27.37 | 479400 |
| 2024-01-09 | 58.86 | $27.29 | 1.3M |
| 2024-01-08 | 63.32 | $27.70 | 1.3M |
| 2024-01-05 | 53.63 | $26.51 | 1.1M |
| 2024-01-04 | 54.20 | $26.56 | 838600 |
| 2024-01-03 | 52.96 | $26.43 | 1.0M |
| 2024-01-02 | 57.76 | $26.85 | 963248 |
| 2023-12-29 | 63.33 | $27.28 | 458900 |
| 2023-12-28 | 63.74 | $27.31 | 406523 |
| 2023-12-27 | 64.67 | $27.38 | 501624 |
| 2023-12-26 | 65.31 | $27.43 | 291100 |
| 2023-12-22 | 64.30 | $27.28 | 379852 |
| 2023-12-21 | 62.64 | $27.04 | 485000 |
| 2023-12-20 | 59.37 | $26.60 | 788100 |
| 2023-12-19 | 61.58 | $26.79 | 737200 |
| 2023-12-18 | 59.70 | $26.54 | 675600 |
| 2023-12-15 | 58.94 | $26.44 | 884304 |
| 2023-12-14 | 71.72 | $27.43 | 992600 |
| 2023-12-13 | 67.22 | $26.77 | 966600 |
| 2023-12-12 | 65.89 | $26.60 | 619100 |
| 2023-12-11 | 63.13 | $26.27 | 663400 |
| 2023-12-08 | 63.28 | $26.28 | 902922 |
| 2023-12-07 | 61.22 | $26.04 | 817914 |
| 2023-12-06 | 59.51 | $25.85 | 828238 |
| 2023-12-05 | 58.31 | $25.72 | 724100 |
| 2023-12-04 | 62.35 | $26.02 | 1.6M |
| 2023-12-01 | 67.69 | $26.38 | 1.5M |
| 2023-11-30 | 64.21 | $25.95 | 1.2M |
| 2023-11-29 | 63.95 | $25.92 | 818917 |
| 2023-11-28 | 63.79 | $25.90 | 1.2M |
| 2023-11-27 | 63.55 | $25.87 | 499612 |
| 2023-11-24 | 63.09 | $25.81 | 296000 |
| 2023-11-22 | 62.11 | $25.68 | 471624 |
| 2023-11-21 | 60.89 | $25.52 | 707726 |
| 2023-11-20 | 61.47 | $25.57 | 997400 |
| 2023-11-17 | 62.04 | $25.62 | 1.0M |
| 2023-11-16 | 61.57 | $25.55 | 985100 |
| 2023-11-15 | 63.06 | $25.69 | 1.5M |
| 2023-11-14 | 63.69 | $25.75 | 1.6M |
| 2023-11-13 | 58.22 | $24.92 | 1.3M |
| 2023-11-10 | 55.04 | $24.51 | 1.5M |
| 2023-11-09 | 53.40 | $24.31 | 2.0M |
| 2023-11-08 | 55.02 | $24.48 | 2.4M |
| 2023-11-07 | 52.27 | $24.14 | 1.5M |
| 2023-11-06 | 52.81 | $24.20 | 2.1M |
| 2023-11-03 | 51.86 | $24.08 | 2.7M |
| 2023-11-02 | 48.23 | $23.64 | 3.5M |
| 2023-11-01 | 34.07 | $22.32 | 3.7M |
| 2023-10-31 | 33.01 | $22.24 | 2.7M |
| 2023-10-30 | 29.67 | $21.99 | 3.1M |
| 2023-10-27 | 24.67 | $21.64 | 2.8M |
| 2023-10-26 | 23.34 | $21.55 | 2.1M |
| 2023-10-25 | 25.02 | $21.91 | 4.4M |
| 2023-10-24 | 26.64 | $22.23 | 5.5M |
| 2023-10-23 | 27.00 | $22.30 | 1.3M |
| 2023-10-20 | 27.62 | $22.42 | 2.2M |
| 2023-10-19 | 25.20 | $22.24 | 1.2M |
| 2023-10-18 | 26.65 | $22.55 | 1.7M |
| 2023-10-17 | 28.42 | $22.90 | 1.7M |
| 2023-10-16 | 30.15 | $23.22 | 1.8M |
| 2023-10-13 | 25.57 | $22.88 | 1.3M |
| 2023-10-12 | 23.47 | $22.73 | 1.5M |
| 2023-10-11 | 25.23 | $23.12 | 1.7M |
| 2023-10-10 | 29.80 | $23.96 | 953142 |
| 2023-10-09 | 27.11 | $23.78 | 1.9M |
| 2023-10-06 | 25.91 | $23.70 | 1.2M |
| 2023-10-05 | 23.52 | $23.54 | 816300 |
| 2023-10-04 | 24.56 | $23.76 | 665900 |
| 2023-10-03 | 24.41 | $23.75 | 746613 |
| 2023-10-02 | 25.81 | $24.05 | 759214 |
| 2023-09-29 | 29.70 | $24.77 | 1.1M |
| 2023-09-28 | 30.00 | $24.82 | 1.4M |
| 2023-09-27 | 22.79 | $24.33 | 2.9M |
| 2023-09-26 | 26.68 | $25.06 | 1.7M |
| 2023-09-25 | 28.65 | $25.37 | 789520 |
| 2023-09-22 | 28.49 | $25.36 | 1.2M |
| 2023-09-21 | 28.86 | $25.42 | 1.3M |
| 2023-09-20 | 31.33 | $25.80 | 584639 |
| 2023-09-19 | 31.88 | $25.88 | 710200 |
| 2023-09-18 | 33.47 | $26.11 | 846400 |
| 2023-09-15 | 34.84 | $26.30 | 855600 |
| 2023-09-14 | 36.02 | $26.46 | 1.1M |
| 2023-09-13 | 36.98 | $26.59 | 463347 |
| 2023-09-12 | 35.60 | $26.48 | 361300 |
| 2023-09-11 | 37.83 | $26.79 | 427900 |
| 2023-09-08 | 34.83 | $26.55 | 1.2M |
| 2023-09-07 | 33.17 | $26.42 | 1.5M |
| 2023-09-06 | 30.58 | $26.22 | 1.2M |
| 2023-09-05 | 29.81 | $26.16 | 1.2M |
| 2023-09-01 | 34.08 | $26.87 | 653610 |
| 2023-08-31 | 34.54 | $26.94 | 472700 |
| 2023-08-30 | 36.49 | $27.23 | 325200 |
| 2023-08-29 | 36.14 | $27.20 | 541600 |
| 2023-08-28 | 31.67 | $26.83 | 375500 |
| 2023-08-25 | 30.80 | $26.76 | 628404 |
| 2023-08-24 | 29.58 | $26.66 | 466815 |
| 2023-08-23 | 31.98 | $27.11 | 447502 |
| 2023-08-22 | 30.67 | $27.00 | 450600 |
| 2023-08-21 | 32.45 | $27.33 | 456100 |
| 2023-08-18 | 30.72 | $27.18 | 693100 |
| 2023-08-17 | 32.13 | $27.45 | 486423 |
| 2023-08-16 | 30.33 | $27.29 | 879743 |
| 2023-08-15 | 30.96 | $27.42 | 621703 |
| 2023-08-14 | 34.21 | $28.04 | 406300 |
| 2023-08-11 | 36.56 | $28.44 | 724525 |
| 2023-08-10 | 34.75 | $28.27 | 660600 |
| 2023-08-09 | 35.25 | $28.36 | 693228 |
| 2023-08-08 | 33.83 | $28.22 | 772500 |
| 2023-08-07 | 35.53 | $28.54 | 651900 |
| 2023-08-04 | 35.74 | $28.58 | 796400 |
| 2023-08-03 | 34.81 | $28.48 | 1.3M |
| 2023-08-02 | 39.22 | $29.30 | 967812 |
| 2023-08-01 | 43.35 | $29.95 | 744729 |
| 2023-07-31 | 46.43 | $30.38 | 1.2M |
| 2023-07-28 | 48.72 | $30.68 | 779105 |
| 2023-07-27 | 47.15 | $30.49 | 799500 |
| 2023-07-26 | 53.63 | $31.28 | 712700 |
| 2023-07-25 | 50.17 | $30.86 | 531437 |
| 2023-07-24 | 49.32 | $30.76 | 772808 |
| 2023-07-21 | 52.39 | $31.12 | 779713 |
| 2023-07-20 | 51.02 | $30.95 | 1.1M |
| 2023-07-19 | 51.35 | $30.99 | 753000 |
| 2023-07-18 | 49.08 | $30.70 | 501825 |
| 2023-07-17 | 50.24 | $30.85 | 850614 |
| 2023-07-14 | 51.46 | $31.01 | 987123 |
| 2023-07-13 | 49.18 | $30.70 | 601523 |
| 2023-07-12 | 48.74 | $30.64 | 530800 |
| 2023-07-11 | 46.76 | $30.37 | 1.1M |
| 2023-07-10 | 46.32 | $30.31 | 1.1M |
| 2023-07-07 | 42.81 | $29.84 | 696600 |
| 2023-07-06 | 41.82 | $29.71 | 1.1M |
| 2023-07-05 | 44.85 | $30.24 | 709024 |
| 2023-07-03 | 47.05 | $30.60 | 1.4M |
| 2023-06-30 | 59.82 | $32.25 | 632838 |
| 2023-06-29 | 53.91 | $31.43 | 1.2M |
| 2023-06-28 | 58.61 | $31.90 | 557641 |
| 2023-06-27 | 57.48 | $31.75 | 2.4M |
| 2023-06-26 | 55.01 | $31.43 | 304428 |
| 2023-06-23 | 54.30 | $31.34 | 363912 |
| 2023-06-22 | 53.53 | $31.24 | 422423 |
| 2023-06-21 | 54.31 | $31.33 | 428200 |
| 2023-06-20 | 57.53 | $31.69 | 659300 |
| 2023-06-16 | 62.08 | $32.16 | 2.0M |
| 2023-06-15 | 61.08 | $32.00 | 1.2M |
| 2023-06-14 | 58.29 | $31.57 | 2.0M |
| 2023-06-13 | 43.35 | $29.91 | 560300 |
| 2023-06-12 | 41.18 | $29.73 | 788304 |
| 2023-06-09 | 44.32 | $30.08 | 482526 |
| 2023-06-08 | 46.13 | $30.27 | 807000 |
| 2023-06-07 | 43.95 | $30.08 | 505040 |
| 2023-06-06 | 45.90 | $30.29 | 579000 |
| 2023-06-05 | 45.79 | $30.28 | 664485 |
| 2023-06-02 | 45.37 | $30.24 | 856100 |
| 2023-06-01 | 42.10 | $29.93 | 1.4M |
| 2023-05-31 | 41.78 | $29.90 | 826036 |
| 2023-05-30 | 42.45 | $29.99 | 959003 |
| 2023-05-26 | 43.03 | $30.07 | 848637 |
| 2023-05-25 | 41.60 | $29.92 | 931608 |
| 2023-05-24 | 43.90 | $30.25 | 1.9M |
| 2023-05-23 | 49.33 | $30.94 | 1.3M |
| 2023-05-22 | 56.32 | $31.67 | 624706 |
| 2023-05-19 | 58.48 | $31.87 | 907800 |
| 2023-05-18 | 61.03 | $32.10 | 738000 |
| 2023-05-17 | 65.78 | $32.50 | 797904 |
| 2023-05-16 | 65.78 | $32.50 | 900000 |
| 2023-05-15 | 64.34 | $32.27 | 513723 |
| 2023-05-12 | 59.88 | $31.63 | 423700 |
| 2023-05-11 | 61.95 | $31.81 | 428100 |
| 2023-05-10 | 62.18 | $31.83 | 795400 |
| 2023-05-09 | 60.24 | $31.55 | 1.1M |
| 2023-05-08 | 62.64 | $31.77 | 665400 |
| 2023-05-05 | 65.68 | $32.04 | 648800 |
| 2023-05-04 | 65.51 | $32.01 | 809049 |
| 2023-05-03 | 66.82 | $32.13 | 978200 |
| 2023-05-02 | 70.38 | $32.45 | 696311 |
| 2023-05-01 | 72.92 | $32.67 | 645614 |
| 2023-04-28 | 73.26 | $32.70 | 939300 |
| 2023-04-27 | 71.79 | $32.35 | 1.4M |
| 2023-04-26 | 70.57 | $32.07 | 1.4M |
| 2023-04-25 | 67.91 | $31.51 | 987300 |
| 2023-04-24 | 72.10 | $31.89 | 739700 |
| 2023-04-21 | 72.22 | $31.90 | 1.4M |
| 2023-04-20 | 67.54 | $30.92 | 859236 |
| 2023-04-19 | 66.10 | $30.66 | 1.1M |
| 2023-04-18 | 59.72 | $29.68 | 534700 |
| 2023-04-17 | 59.57 | $29.66 | 426418 |
| 2023-04-14 | 63.20 | $29.99 | 870300 |
| 2023-04-13 | 62.68 | $29.91 | 1.2M |
| 2023-04-12 | 61.64 | $29.75 | 1.5M |
| 2023-04-11 | 58.18 | $29.25 | 1.3M |
| 2023-04-10 | 51.36 | $28.43 | 298800 |
| 2023-04-06 | 52.55 | $28.55 | 437200 |
| 2023-04-05 | 51.21 | $28.40 | 717536 |
| 2023-04-04 | 49.39 | $28.20 | 901171 |
| 2023-04-03 | 48.29 | $28.08 | 655212 |
| 2023-03-31 | 46.74 | $27.91 | 1.3M |
| 2023-03-30 | 41.53 | $27.38 | 1.4M |
| 2023-03-29 | 44.16 | $27.72 | 1.5M |
| 2023-03-28 | 44.88 | $27.81 | 549913 |
| 2023-03-27 | 46.72 | $28.04 | 977100 |
| 2023-03-24 | 44.46 | $27.80 | 1.1M |
| 2023-03-23 | 46.65 | $28.08 | 1.4M |
| 2023-03-22 | 50.43 | $28.53 | 1.5M |
| 2023-03-21 | 51.58 | $28.66 | 1.4M |
| 2023-03-20 | 50.26 | $28.50 | 1.3M |
| 2023-03-17 | 48.76 | $28.32 | 1.9M |
| 2023-03-16 | 51.20 | $28.62 | 2.6M |
| 2023-03-15 | 50.73 | $28.56 | 1.4M |
| 2023-03-14 | 58.16 | $29.40 | 1.3M |
| 2023-03-13 | 54.63 | $28.93 | 1.4M |
| 2023-03-10 | 52.69 | $28.69 | 759800 |
| 2023-03-09 | 53.78 | $28.81 | 460400 |
| 2023-03-08 | 51.64 | $28.54 | 533100 |
| 2023-03-07 | 53.65 | $28.77 | 448600 |
| 2023-03-06 | 54.98 | $28.92 | 419113 |
| 2023-03-03 | 59.34 | $29.39 | 484303 |
| 2023-03-02 | 54.93 | $28.78 | 736413 |
| 2023-03-01 | 54.23 | $28.69 | 503400 |
| 2023-02-28 | 53.32 | $28.57 | 520000 |
| 2023-02-27 | 56.16 | $28.89 | 516100 |
| 2023-02-24 | 56.61 | $28.94 | 694700 |
| 2023-02-23 | 60.84 | $29.40 | 824648 |
| 2023-02-22 | 60.16 | $29.29 | 1.2M |
| 2023-02-21 | 61.17 | $29.40 | 902800 |
| 2023-02-17 | 50.08 | $27.86 | 1.0M |
| 2023-02-16 | 48.35 | $27.67 | 623628 |
| 2023-02-15 | 53.44 | $28.22 | 375619 |
| 2023-02-14 | 53.10 | $28.18 | 749722 |
| 2023-02-13 | 53.02 | $28.17 | 444471 |
| 2023-02-10 | 50.99 | $27.92 | 728405 |
| 2023-02-09 | 50.67 | $27.88 | 565300 |
| 2023-02-08 | 56.22 | $28.51 | 584700 |
| 2023-02-07 | 57.36 | $28.63 | 477700 |
| 2023-02-06 | 55.13 | $28.32 | 494200 |
| 2023-02-03 | 60.57 | $28.88 | 522200 |
| 2023-02-02 | 59.62 | $28.74 | 705900 |
| 2023-02-01 | 55.57 | $28.18 | 645330 |
| 2023-01-31 | 52.51 | $27.80 | 538944 |
| 2023-01-30 | 53.15 | $27.87 | 400900 |
| 2023-01-27 | 55.74 | $28.15 | 492603 |
| 2023-01-26 | 57.35 | $28.32 | 449200 |
| 2023-01-25 | 56.79 | $28.24 | 1.1M |
| 2023-01-24 | 57.97 | $28.37 | 749101 |
| 2023-01-23 | 62.80 | $28.88 | 605449 |
| 2023-01-20 | 60.34 | $28.48 | 625900 |
| 2023-01-19 | 58.64 | $28.22 | 589220 |
| 2023-01-18 | 57.25 | $28.01 | 612038 |
| 2023-01-17 | 58.87 | $28.19 | 921300 |
| 2023-01-13 | 62.51 | $28.58 | 421000 |
| 2023-01-12 | 60.86 | $28.30 | 1.0M |
| 2023-01-11 | 63.72 | $28.60 | 582610 |
| 2023-01-10 | 67.97 | $29.02 | 1.2M |
| 2023-01-09 | 65.80 | $28.60 | 811200 |
| 2023-01-06 | 66.21 | $28.64 | 703230 |
| 2023-01-05 | 62.84 | $28.02 | 623600 |
| 2023-01-04 | 63.22 | $28.06 | 651400 |
| 2023-01-03 | 58.57 | $27.29 | 664921 |
| 2022-12-30 | 55.81 | $26.89 | 612900 |
| 2022-12-29 | 57.44 | $27.07 | 662600 |
| 2022-12-28 | 53.64 | $26.54 | 415400 |
| 2022-12-27 | 56.63 | $26.87 | 490648 |
| 2022-12-23 | 56.63 | $26.87 | 341300 |
| 2022-12-22 | 56.16 | $26.80 | 1.3M |
| 2022-12-21 | 55.45 | $26.69 | 733200 |
| 2022-12-20 | 52.56 | $26.26 | 542931 |
| 2022-12-19 | 53.01 | $26.32 | 711800 |
| 2022-12-16 | 54.66 | $26.54 | 871227 |
| 2022-12-15 | 59.03 | $27.09 | 790244 |
| 2022-12-14 | 66.45 | $27.90 | 881900 |
| 2022-12-13 | 66.30 | $27.87 | 1.4M |
| 2022-12-12 | 63.97 | $27.41 | 784400 |
| 2022-12-09 | 62.52 | $27.14 | 577000 |
| 2022-12-08 | 62.97 | $27.19 | 590033 |
| 2022-12-07 | 61.29 | $26.87 | 675321 |
| 2022-12-06 | 59.21 | $26.49 | 484800 |
| 2022-12-05 | 61.53 | $26.77 | 717000 |
| 2022-12-02 | 65.06 | $27.18 | 430247 |
| 2022-12-01 | 62.68 | $26.70 | 835001 |
| 2022-11-30 | 61.75 | $26.52 | 978437 |
| 2022-11-29 | 59.17 | $26.04 | 617902 |
| 2022-11-28 | 59.11 | $26.03 | 1.3M |
| 2022-11-25 | 65.33 | $26.78 | 1.0M |
| 2022-11-23 | 62.27 | $26.17 | 890939 |
| 2022-11-22 | 60.29 | $25.81 | 671020 |
| 2022-11-21 | 59.51 | $25.67 | 498900 |
| 2022-11-18 | 59.99 | $25.73 | 686500 |
| 2022-11-17 | 57.67 | $25.30 | 866107 |
| 2022-11-16 | 58.34 | $25.39 | 796400 |
| 2022-11-15 | 57.71 | $25.27 | 580700 |
| 2022-11-14 | 56.79 | $25.09 | 719800 |
| 2022-11-11 | 59.40 | $25.47 | 934800 |
| 2022-11-10 | 57.65 | $25.11 | 1.3M |
| 2022-11-09 | 48.14 | $23.50 | 591207 |
| 2022-11-08 | 51.85 | $24.04 | 975922 |
| 2022-11-07 | 53.07 | $24.21 | 878326 |
| 2022-11-04 | 53.14 | $24.22 | 1.2M |
| 2022-11-03 | 48.49 | $23.50 | 1.3M |
| 2022-11-02 | 44.73 | $22.98 | 1.5M |
| 2022-11-01 | 50.76 | $23.87 | 1.2M |
| 2022-10-31 | 52.42 | $24.09 | 953905 |
| 2022-10-28 | 52.94 | $24.16 | 1.1M |
| 2022-10-27 | 49.52 | $23.66 | 692600 |
| 2022-10-26 | 51.07 | $23.88 | 803345 |
| 2022-10-25 | 47.60 | $23.39 | 1.3M |
| 2022-10-24 | 46.27 | $23.21 | 625900 |
| 2022-10-21 | 45.91 | $23.16 | 740210 |
| 2022-10-20 | 44.34 | $22.94 | 734318 |
| 2022-10-19 | 42.98 | $22.75 | 650733 |
| 2022-10-18 | 47.18 | $23.48 | 1.5M |
| 2022-10-17 | 45.37 | $23.22 | 1.0M |
| 2022-10-14 | 40.63 | $22.58 | 960600 |
| 2022-10-13 | 42.49 | $22.92 | 1.4M |
| 2022-10-12 | 37.17 | $22.26 | 2.3M |
| 2022-10-11 | 39.82 | $22.76 | 1.3M |
| 2022-10-10 | 40.70 | $22.92 | 1.4M |
| 2022-10-07 | 39.83 | $22.81 | 1.6M |
| 2022-10-06 | 42.99 | $23.39 | 681900 |
| 2022-10-05 | 45.29 | $23.78 | 1.1M |
| 2022-10-04 | 48.10 | $24.23 | 1.4M |
| 2022-10-03 | 42.69 | $23.51 | 2.0M |
| 2022-09-30 | 40.31 | $23.22 | 2.5M |
| 2022-09-29 | 37.14 | $22.85 | 1.6M |
| 2022-09-28 | 35.20 | $22.63 | 1.3M |
| 2022-09-27 | 28.73 | $21.95 | 1.8M |
| 2022-09-26 | 29.26 | $22.08 | 1.5M |
| 2022-09-23 | 31.25 | $22.55 | 1.5M |
| 2022-09-22 | 33.20 | $22.98 | 1.7M |
| 2022-09-21 | 33.80 | $23.11 | 801900 |
| 2022-09-20 | 37.46 | $23.84 | 686420 |
| 2022-09-19 | 39.33 | $24.18 | 975400 |
| 2022-09-16 | 40.12 | $24.32 | 964900 |
| 2022-09-15 | 41.07 | $24.49 | 1.1M |
| 2022-09-14 | 43.30 | $24.88 | 1.1M |
| 2022-09-13 | 46.50 | $25.40 | 1.3M |
| 2022-09-12 | 52.29 | $26.22 | 3.3M |
| 2022-09-09 | 51.31 | $26.08 | 2.0M |
| 2022-09-08 | 49.33 | $25.80 | 1.7M |
| 2022-09-07 | 50.23 | $25.93 | 1.3M |
| 2022-09-06 | 44.35 | $25.14 | 2.9M |
| 2022-09-02 | 41.52 | $24.80 | 4.0M |
| 2022-09-01 | 40.77 | $24.71 | 4.5M |
| 2022-08-31 | 32.78 | $23.84 | 753700 |
| 2022-08-30 | 32.38 | $23.80 | 766300 |
| 2022-08-29 | 31.81 | $23.74 | 797400 |
| 2022-08-26 | 31.98 | $23.78 | 614210 |
| 2022-08-25 | 35.65 | $24.58 | 613200 |
| 2022-08-24 | 33.94 | $24.39 | 920300 |
| 2022-08-23 | 32.87 | $24.27 | 1.2M |
| 2022-08-22 | 33.91 | $24.51 | 1.4M |
| 2022-08-19 | 36.34 | $25.04 | 577800 |
| 2022-08-18 | 37.39 | $25.26 | 832328 |
| 2022-08-17 | 37.82 | $25.35 | 1.2M |
| 2022-08-16 | 42.07 | $26.19 | 867000 |
| 2022-08-15 | 41.99 | $26.18 | 641728 |
| 2022-08-12 | 42.45 | $26.27 | 882600 |
| 2022-08-11 | 41.02 | $26.06 | 800026 |
| 2022-08-10 | 42.21 | $26.31 | 761318 |
| 2022-08-09 | 41.10 | $26.14 | 1.2M |
| 2022-08-08 | 42.05 | $26.35 | 633500 |
| 2022-08-05 | 40.24 | $26.06 | 1.1M |
| 2022-08-04 | 41.12 | $26.27 | 1.1M |
| 2022-08-03 | 37.15 | $25.63 | 1.5M |
| 2022-08-02 | 31.74 | $24.84 | 4.3M |
| 2022-08-01 | 34.56 | $25.63 | 2.6M |
| 2022-07-29 | 35.40 | $25.85 | 2.1M |
| 2022-07-28 | 37.80 | $26.46 | 2.4M |
| 2022-07-27 | 54.41 | $29.35 | 564500 |
| 2022-07-26 | 48.71 | $28.58 | 605600 |
| 2022-07-25 | 47.90 | $28.48 | 668700 |
| 2022-07-22 | 47.90 | $28.48 | 456700 |
| 2022-07-21 | 48.87 | $28.62 | 768000 |
| 2022-07-20 | 44.53 | $28.05 | 550806 |
| 2022-07-19 | 45.50 | $28.20 | 464942 |
| 2022-07-18 | 40.87 | $27.63 | 734039 |
| 2022-07-15 | 39.33 | $27.45 | 507000 |
| 2022-07-14 | 33.55 | $26.82 | 704616 |
| 2022-07-13 | 33.27 | $26.79 | 559913 |
| 2022-07-12 | 34.59 | $27.07 | 1.8M |
| 2022-07-11 | 34.24 | $27.03 | 652314 |
| 2022-07-08 | 35.19 | $27.24 | 639500 |
| 2022-07-07 | 36.15 | $27.45 | 926601 |
| 2022-07-06 | 37.78 | $27.80 | 744600 |
| 2022-07-05 | 35.00 | $27.45 | 1.3M |
| 2022-07-01 | 37.35 | $27.97 | 576600 |
| 2022-06-30 | 36.96 | $27.92 | 641248 |
| 2022-06-29 | 37.76 | $28.10 | 754300 |
| 2022-06-28 | 36.90 | $27.98 | 1.1M |
| 2022-06-27 | 38.95 | $28.46 | 902900 |
| 2022-06-24 | 39.97 | $28.69 | 697100 |
| 2022-06-23 | 36.34 | $28.16 | 759500 |
| 2022-06-22 | 35.51 | $28.04 | 720016 |
| 2022-06-21 | 33.78 | $27.79 | 757300 |
| 2022-06-17 | 33.24 | $27.71 | 868000 |
| 2022-06-16 | 32.05 | $27.53 | 948300 |
| 2022-06-15 | 34.87 | $28.39 | 1.0M |
| 2022-06-14 | 32.51 | $28.03 | 1.1M |
| 2022-06-13 | 33.94 | $28.47 | 818141 |
| 2022-06-10 | 38.76 | $29.78 | 721534 |
| 2022-06-09 | 41.95 | $30.52 | 400600 |
| 2022-06-08 | 46.16 | $31.38 | 383200 |
| 2022-06-07 | 48.07 | $31.74 | 549341 |
| 2022-06-06 | 47.32 | $31.61 | 557800 |
| 2022-06-03 | 46.87 | $31.53 | 413026 |
| 2022-06-02 | 49.42 | $32.04 | 635000 |
| 2022-06-01 | 47.84 | $31.74 | 479238 |
| 2022-05-31 | 53.05 | $32.73 | 401244 |
| 2022-05-27 | 52.95 | $32.71 | 405900 |
| 2022-05-26 | 54.08 | $32.92 | 407700 |
| 2022-05-25 | 53.22 | $32.73 | 398517 |
| 2022-05-24 | 52.78 | $32.63 | 815900 |
| 2022-05-23 | 52.35 | $32.53 | 689409 |
| 2022-05-20 | 49.99 | $31.98 | 551108 |
| 2022-05-19 | 48.08 | $31.55 | 508400 |
| 2022-05-18 | 47.73 | $31.47 | 518141 |
| 2022-05-17 | 51.16 | $32.30 | 653503 |
| 2022-05-16 | 48.71 | $31.72 | 897743 |
| 2022-05-13 | 47.19 | $31.37 | 582600 |
| 2022-05-12 | 40.13 | $29.90 | 728008 |
| 2022-05-11 | 39.18 | $29.72 | 812500 |
| 2022-05-10 | 42.32 | $30.61 | 699100 |
| 2022-05-09 | 42.69 | $30.71 | 629900 |
| 2022-05-06 | 49.14 | $32.31 | 534424 |
| 2022-05-05 | 50.27 | $32.56 | 487838 |
| 2022-05-04 | 55.07 | $33.56 | 516809 |
| 2022-05-03 | 50.34 | $32.51 | 568000 |
| 2022-05-02 | 48.47 | $32.13 | 917300 |
| 2022-04-29 | 49.73 | $32.40 | 2.0M |
| 2022-04-28 | 53.61 | $33.19 | 1.3M |
| 2022-04-27 | 45.30 | $31.57 | 947804 |
| 2022-04-26 | 45.13 | $31.54 | 962100 |
| 2022-04-25 | 49.70 | $32.46 | 890200 |
| 2022-04-22 | 52.05 | $32.89 | 1.1M |
| 2022-04-21 | 56.91 | $33.71 | 954020 |
| 2022-04-20 | 50.66 | $32.54 | 894604 |
| 2022-04-19 | 48.42 | $32.17 | 1.2M |
| 2022-04-18 | 39.84 | $30.95 | 734200 |
| 2022-04-14 | 40.79 | $31.13 | 811400 |
| 2022-04-13 | 42.12 | $31.38 | 666831 |
| 2022-04-12 | 41.76 | $31.33 | 596300 |
| 2022-04-11 | 43.56 | $31.68 | 523033 |
| 2022-04-08 | 45.14 | $31.98 | 576700 |
| 2022-04-07 | 47.38 | $32.39 | 833513 |
| 2022-04-06 | 45.31 | $32.06 | 586717 |
| 2022-04-05 | 46.09 | $32.21 | 524000 |
| 2022-04-04 | 46.55 | $32.30 | 728418 |
| 2022-04-01 | 46.49 | $32.29 | 936000 |
| 2022-03-31 | 44.32 | $31.90 | 633826 |
| 2022-03-30 | 48.13 | $32.70 | 906900 |
| 2022-03-29 | 51.21 | $33.29 | 1.0M |
| 2022-03-28 | 47.42 | $32.59 | 449047 |
| 2022-03-25 | 47.19 | $32.55 | 788543 |
| 2022-03-24 | 47.34 | $32.58 | 2.8M |
| 2022-03-23 | 46.30 | $32.38 | 716730 |
| 2022-03-22 | 49.58 | $33.09 | 429100 |
| 2022-03-21 | 48.46 | $32.86 | 529346 |
| 2022-03-18 | 50.30 | $33.26 | 692118 |
| 2022-03-17 | 48.96 | $32.97 | 1.1M |
| 2022-03-16 | 49.22 | $33.03 | 1.2M |
| 2022-03-15 | 41.30 | $31.43 | 2.0M |
| 2022-03-14 | 39.56 | $31.12 | 1.5M |
| 2022-03-11 | 37.99 | $30.84 | 1.2M |
| 2022-03-10 | 38.22 | $30.91 | 1.7M |
| 2022-03-09 | 41.67 | $31.89 | 3.2M |
| 2022-03-08 | 39.83 | $31.54 | 2.0M |
| 2022-03-07 | 40.53 | $31.74 | 1.3M |
| 2022-03-04 | 46.24 | $33.23 | 969546 |
| 2022-03-03 | 49.43 | $33.95 | 740536 |
| 2022-03-02 | 55.97 | $35.23 | 582705 |
| 2022-03-01 | 54.54 | $34.91 | 601500 |
| 2022-02-28 | 58.66 | $35.64 | 897500 |
| 2022-02-25 | 58.46 | $35.59 | 747500 |
| 2022-02-24 | 52.53 | $34.26 | 1.4M |
| 2022-02-23 | 57.83 | $35.16 | 782108 |
| 2022-02-22 | 54.80 | $34.53 | 1.4M |
| 2022-02-18 | 42.74 | $32.59 | 581024 |
| 2022-02-17 | 43.48 | $32.72 | 419913 |
| 2022-02-16 | 46.16 | $33.18 | 376724 |
| 2022-02-15 | 45.33 | $33.06 | 375037 |
| 2022-02-14 | 41.36 | $32.51 | 504000 |
| 2022-02-11 | 42.05 | $32.64 | 275400 |
| 2022-02-10 | 46.06 | $33.36 | 387610 |
| 2022-02-09 | 47.61 | $33.62 | 680605 |
| 2022-02-08 | 44.75 | $33.20 | 836126 |
| 2022-02-07 | 39.01 | $32.44 | 839038 |
| 2022-02-04 | 47.67 | $33.84 | 320707 |
| 2022-02-03 | 46.95 | $33.75 | 249300 |
| 2022-02-02 | 50.23 | $34.20 | 436400 |
| 2022-02-01 | 49.64 | $34.12 | 421100 |
| 2022-01-31 | 47.71 | $33.86 | 420400 |
| 2022-01-28 | 44.20 | $33.41 | 642711 |
| 2022-01-27 | 44.58 | $33.47 | 635807 |
| 2022-01-26 | 42.63 | $33.22 | 653600 |
| 2022-01-25 | 43.15 | $33.31 | 633400 |
| 2022-01-24 | 43.43 | $33.36 | 657500 |
| 2022-01-21 | 46.63 | $33.92 | 499900 |
| 2022-01-20 | 48.58 | $34.24 | 516900 |
| 2022-01-19 | 48.64 | $34.25 | 654900 |
| 2022-01-18 | 45.49 | $33.76 | 727208 |
| 2022-01-14 | 52.41 | $34.87 | 734900 |
| 2022-01-13 | 52.35 | $34.86 | 773215 |
| 2022-01-12 | 53.00 | $34.96 | 921700 |
| 2022-01-11 | 63.79 | $36.38 | 670400 |
| 2022-01-10 | 62.83 | $36.19 | 1.3M |
| 2022-01-07 | 57.91 | $35.31 | 404337 |
| 2022-01-06 | 57.24 | $35.20 | 388441 |
| 2022-01-05 | 58.69 | $35.38 | 672537 |
| 2022-01-04 | 58.69 | $35.38 | 564845 |
| 2022-01-03 | 57.28 | $35.12 | 534012 |
| 2021-12-31 | 54.42 | $34.62 | 302120 |
| 2021-12-30 | 54.63 | $34.65 | 535300 |
| 2021-12-29 | 54.57 | $34.64 | 632100 |
| 2021-12-28 | 53.61 | $34.46 | 300315 |
| 2021-12-27 | 54.34 | $34.58 | 338314 |
| 2021-12-23 | 51.52 | $34.04 | 820700 |
| 2021-12-22 | 50.45 | $33.84 | 776000 |
| 2021-12-21 | 47.51 | $33.31 | 472800 |
| 2021-12-20 | 39.78 | $32.10 | 615422 |
| 2021-12-17 | 42.49 | $32.65 | 679000 |
| 2021-12-16 | 40.46 | $32.36 | 654400 |
| 2021-12-15 | 37.96 | $32.01 | 749800 |
| 2021-12-14 | 37.74 | $31.98 | 733500 |
| 2021-12-13 | 37.99 | $32.04 | 449800 |
| 2021-12-10 | 40.30 | $32.59 | 588627 |
| 2021-12-09 | 40.81 | $32.71 | 1.2M |
| 2021-12-08 | 42.98 | $33.21 | 418200 |
| 2021-12-07 | 45.60 | $33.78 | 1.4M |
| 2021-12-06 | 42.75 | $33.29 | 1.2M |
| 2021-12-03 | 37.40 | $32.45 | 1.5M |
| 2021-12-02 | 40.16 | $33.10 | 1.3M |
| 2021-12-01 | 33.80 | $32.21 | 770500 |
| 2021-11-30 | 33.35 | $32.15 | 656547 |
| 2021-11-29 | 36.39 | $32.92 | 484900 |
| 2021-11-26 | 35.88 | $32.85 | 459218 |
| 2021-11-24 | 40.60 | $33.93 | 251729 |
| 2021-11-23 | 38.17 | $33.59 | 382327 |
| 2021-11-22 | 39.81 | $33.95 | 374200 |
| 2021-11-19 | 43.13 | $34.63 | 392800 |
| 2021-11-18 | 43.69 | $34.74 | 453900 |
| 2021-11-17 | 46.73 | $35.32 | 346238 |
| 2021-11-16 | 47.82 | $35.52 | 780900 |
| 2021-11-15 | 49.75 | $35.87 | 1.7M |
| 2021-11-12 | 48.16 | $35.59 | 545100 |
| 2021-11-11 | 44.40 | $34.96 | 1.0M |
| 2021-11-10 | 48.60 | $35.75 | 950404 |
| 2021-11-09 | 50.56 | $36.09 | 1.1M |
| 2021-11-08 | 54.02 | $36.66 | 874923 |
| 2021-11-05 | 57.22 | $37.15 | 945700 |
| 2021-11-04 | 48.96 | $35.74 | 674800 |
| 2021-11-03 | 48.08 | $35.61 | 387031 |
| 2021-11-02 | 41.53 | $34.72 | 396800 |
| 2021-11-01 | 44.46 | $35.21 | 350907 |
| 2021-10-29 | 40.73 | $34.75 | 663543 |
| 2021-10-28 | 44.98 | $35.43 | 292800 |
| 2021-10-27 | 45.51 | $35.51 | 271102 |
| 2021-10-26 | 49.22 | $36.05 | 240900 |
| 2021-10-25 | 46.86 | $35.74 | 240400 |
| 2021-10-22 | 46.32 | $35.67 | 199727 |
| 2021-10-21 | 46.38 | $35.68 | 444735 |
| 2021-10-20 | 46.31 | $35.67 | 298507 |
| 2021-10-19 | 45.15 | $35.50 | 391732 |
| 2021-10-18 | 39.63 | $34.74 | 493600 |
| 2021-10-15 | 43.16 | $35.39 | 422841 |
| 2021-10-14 | 39.20 | $34.89 | 384411 |
| 2021-10-13 | 35.52 | $34.46 | 417800 |
| 2021-10-12 | 30.62 | $33.93 | 507400 |
| 2021-10-11 | 31.17 | $34.06 | 424500 |
| 2021-10-08 | 31.76 | $34.20 | 314840 |
| 2021-10-07 | 31.92 | $34.24 | 834600 |
| 2021-10-06 | 30.82 | $34.11 | 547100 |
| 2021-10-05 | 33.33 | $34.75 | 458401 |
| 2021-10-04 | 32.76 | $34.68 | 645146 |
| 2021-10-01 | 34.74 | $35.17 | 764500 |
| 2021-09-30 | 27.74 | $34.34 | 570900 |
| 2021-09-29 | 30.97 | $35.19 | 471921 |
| 2021-09-28 | 34.27 | $35.93 | 345800 |
| 2021-09-27 | 37.68 | $36.59 | 325300 |
| 2021-09-24 | 37.05 | $36.52 | 157704 |
| 2021-09-23 | 39.08 | $36.90 | 323347 |
| 2021-09-22 | 33.80 | $36.32 | 266600 |
| 2021-09-21 | 31.77 | $36.11 | 405351 |
| 2021-09-20 | 32.35 | $36.24 | 251431 |
| 2021-09-17 | 35.14 | $36.83 | 341249 |
| 2021-09-16 | 38.22 | $37.41 | 369421 |
| 2021-09-15 | 29.87 | $36.58 | 596800 |
| 2021-09-14 | 31.23 | $36.86 | 913305 |
| 2021-09-13 | 32.63 | $37.14 | 278903 |
| 2021-09-10 | 32.53 | $37.13 | 344300 |
| 2021-09-09 | 33.70 | $37.37 | 792900 |
| 2021-09-08 | 36.74 | $37.95 | 298500 |
| 2021-09-07 | 37.29 | $38.05 | 522708 |
| 2021-09-03 | 41.56 | $38.77 | 160400 |
| 2021-09-02 | 42.26 | $38.88 | 229700 |
| 2021-09-01 | 43.59 | $39.09 | 329218 |
| 2021-08-31 | 36.82 | $38.34 | 243200 |
| 2021-08-30 | 37.45 | $38.45 | 145800 |
| 2021-08-27 | 37.95 | $38.54 | 284419 |
| 2021-08-26 | 39.05 | $38.74 | 230311 |
| 2021-08-25 | 40.34 | $38.97 | 213193 |
| 2021-08-24 | 39.35 | $38.85 | 692100 |
| 2021-08-23 | 37.63 | $38.64 | 464718 |
| 2021-08-20 | 39.14 | $38.94 | 330628 |
| 2021-08-19 | 35.47 | $38.49 | 328100 |
| 2021-08-18 | 32.46 | $38.14 | 323600 |
| 2021-08-17 | 32.87 | $38.24 | 256117 |
| 2021-08-16 | 33.03 | $38.28 | 249910 |
| 2021-08-13 | 32.64 | $38.23 | 208200 |
| 2021-08-12 | 32.68 | $38.24 | 222100 |
| 2021-08-11 | 32.68 | $38.24 | 357700 |
| 2021-08-10 | 31.79 | $38.11 | 639100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-81.69
2026-08-07
Close Price
$30.11
Vol: 1.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -81.69 | $30.11 | 1.5M |
| 2026-08-06 | -93.90 | $29.69 | 1.2M |
| 2026-08-05 | -82.54 | $30.13 | 1.6M |
| 2026-08-04 | -73.37 | $30.44 | 2.9M |
| 2026-08-03 | -22.78 | $32.15 | 1.7M |
| 2026-07-31 | -37.27 | $31.56 | 1.8M |
| 2026-07-30 | -13.31 | $32.33 | 1.6M |
| 2026-07-29 | -2.48 | $32.66 | 3.3M |
| 2026-07-28 | -0.25 | $32.56 | 3.4M |
| 2026-07-27 | -13.80 | $31.12 | 1.7M |
| 2026-07-24 | -32.32 | $30.57 | 1.2M |
| 2026-07-23 | -59.26 | $29.77 | 1.2M |
| 2026-07-22 | -53.54 | $29.94 | 1.1M |
| 2026-07-21 | -44.44 | $30.21 | 1.1M |
| 2026-07-20 | -37.04 | $30.43 | 2.3M |
| 2026-07-17 | -31.65 | $30.59 | 2.0M |
| 2026-07-16 | -3.06 | $31.41 | 2.6M |
| 2026-07-15 | -17.34 | $30.80 | 2.7M |
| 2026-07-14 | -53.14 | $29.83 | 2.0M |
| 2026-07-13 | -7.01 | $31.08 | 1.7M |
| 2026-07-10 | -13.36 | $30.70 | 1.8M |
| 2026-07-09 | -34.75 | $30.40 | 1.4M |
| 2026-07-08 | -51.06 | $29.95 | 983300 |
| 2026-07-07 | -32.39 | $30.48 | 899300 |
| 2026-07-06 | -29.93 | $30.55 | 1.3M |
| 2026-07-02 | -40.49 | $30.25 | 1.7M |
| 2026-07-01 | -94.01 | $28.73 | 2.1M |
| 2026-06-30 | -91.20 | $28.81 | 3.8M |
| 2026-06-29 | -49.12 | $30.28 | 1.0M |
| 2026-06-26 | -59.65 | $30.04 | 1.7M |
| 2026-06-25 | -51.75 | $30.22 | 1.3M |
| 2026-06-24 | -50.00 | $30.26 | 1.5M |
| 2026-06-23 | -78.51 | $29.61 | 986500 |
| 2026-06-22 | -88.16 | $29.39 | 1.2M |
| 2026-06-18 | -57.89 | $30.08 | 1.0M |
| 2026-06-17 | -58.33 | $30.07 | 1.7M |
| 2026-06-16 | -39.47 | $30.50 | 849300 |
| 2026-06-15 | -41.23 | $30.46 | 682403 |
| 2026-06-12 | -36.40 | $30.57 | 698105 |
| 2026-06-11 | -32.02 | $30.67 | 1.2M |
| 2026-06-10 | -21.93 | $30.90 | 720300 |
| 2026-06-09 | -3.51 | $31.32 | 1.4M |
| 2026-06-08 | -39.13 | $30.34 | 1.0M |
| 2026-06-05 | -26.09 | $30.61 | 1.8M |
| 2026-06-04 | -14.49 | $30.85 | 2.4M |
| 2026-06-03 | -58.94 | $29.93 | 1.4M |
| 2026-06-02 | -89.02 | $29.36 | 1.3M |
| 2026-06-01 | -84.31 | $29.48 | 595220 |
| 2026-05-29 | -76.08 | $29.69 | 814932 |
| 2026-05-28 | -72.94 | $29.77 | 975341 |
| 2026-05-27 | -55.69 | $30.21 | 1.2M |
| 2026-05-26 | -53.61 | $30.43 | 1.5M |
| 2026-05-22 | -54.55 | $30.53 | 1.0M |
| 2026-05-21 | -47.34 | $30.76 | 721806 |
| 2026-05-20 | -43.90 | $31.01 | 1.2M |
| 2026-05-19 | -53.93 | $30.84 | 1.4M |
| 2026-05-18 | -73.99 | $30.30 | 1.0M |
| 2026-05-15 | -91.39 | $29.54 | 796415 |
| 2026-05-14 | -88.41 | $29.72 | 990415 |
| 2026-05-13 | -86.59 | $29.82 | 1.5M |
| 2026-05-12 | -82.62 | $30.06 | 915735 |
| 2026-05-11 | -99.65 | $29.10 | 1.4M |
| 2026-05-08 | -92.44 | $29.95 | 1.1M |
| 2026-05-07 | -96.29 | $30.05 | 1.2M |
| 2026-05-06 | -91.96 | $30.26 | 3.6M |
| 2026-05-05 | -78.21 | $31.31 | 2.0M |
| 2026-05-04 | -87.61 | $30.90 | 1.5M |
| 2026-05-01 | -81.65 | $31.16 | 1.4M |
| 2026-04-30 | -86.93 | $30.93 | 1.0M |
| 2026-04-29 | -99.54 | $30.38 | 1.3M |
| 2026-04-28 | -97.85 | $31.08 | 1.3M |
| 2026-04-27 | -74.93 | $32.09 | 1.3M |
| 2026-04-24 | -89.74 | $31.57 | 1.3M |
| 2026-04-23 | -79.77 | $31.92 | 1.6M |
| 2026-04-22 | -56.41 | $32.74 | 1.3M |
| 2026-04-21 | -53.56 | $32.84 | 1.6M |
| 2026-04-20 | -14.53 | $34.21 | 958000 |
| 2026-04-17 | -10.26 | $34.36 | 1.1M |
| 2026-04-16 | -25.36 | $33.83 | 664015 |
| 2026-04-15 | -14.25 | $34.22 | 844328 |
| 2026-04-14 | -1.88 | $34.35 | 610316 |
| 2026-04-13 | -2.11 | $34.00 | 728900 |
| 2026-04-10 | -15.61 | $33.48 | 650112 |
| 2026-04-09 | -21.95 | $33.13 | 848805 |
| 2026-04-08 | -26.02 | $33.03 | 804305 |
| 2026-04-07 | -81.94 | $31.73 | 2.0M |
| 2026-04-06 | -50.87 | $32.63 | 999414 |
| 2026-04-02 | -74.31 | $32.14 | 854600 |
| 2026-04-01 | -77.83 | $32.09 | 593733 |
| 2026-03-31 | -89.58 | $31.78 | 519400 |
| 2026-03-30 | -99.06 | $31.59 | 531100 |
| 2026-03-27 | -99.62 | $31.64 | 964017 |
| 2026-03-26 | -90.94 | $32.27 | 835216 |
| 2026-03-25 | -87.55 | $32.45 | 426100 |
| 2026-03-24 | -93.02 | $32.16 | 632200 |
| 2026-03-23 | -97.17 | $31.94 | 571500 |
| 2026-03-20 | -97.17 | $31.94 | 725915 |
| 2026-03-19 | -95.38 | $32.34 | 710742 |
| 2026-03-18 | -91.23 | $32.93 | 671604 |
| 2026-03-17 | -81.58 | $33.37 | 313436 |
| 2026-03-16 | -87.72 | $33.09 | 401731 |
| 2026-03-13 | -90.57 | $32.96 | 554600 |
| 2026-03-12 | -88.82 | $33.04 | 692405 |
| 2026-03-11 | -81.80 | $33.36 | 1.2M |
| 2026-03-10 | -97.57 | $33.07 | 1.4M |
| 2026-03-09 | -79.63 | $34.08 | 798800 |
| 2026-03-06 | -95.21 | $34.31 | 760422 |
| 2026-03-05 | -77.51 | $34.85 | 1.8M |
| 2026-03-04 | -25.26 | $36.36 | 1.4M |
| 2026-03-03 | -10.18 | $36.75 | 1.2M |
| 2026-03-02 | -39.82 | $35.76 | 1.7M |
| 2026-02-27 | -5.69 | $36.90 | 1.3M |
| 2026-02-26 | -2.59 | $36.68 | 639406 |
| 2026-02-25 | -8.26 | $36.29 | 776224 |
| 2026-02-24 | -14.92 | $35.97 | 459611 |
| 2026-02-23 | -7.64 | $36.19 | 352300 |
| 2026-02-20 | -8.60 | $36.13 | 536149 |
| 2026-02-19 | -18.99 | $35.67 | 826400 |
| 2026-02-18 | -1.30 | $36.26 | 970600 |
| 2026-02-17 | -12.71 | $35.72 | 471528 |
| 2026-02-13 | -1.68 | $36.18 | 884900 |
| 2026-02-12 | -8.00 | $35.53 | 736700 |
| 2026-02-11 | -5.78 | $35.30 | 682100 |
| 2026-02-10 | -3.32 | $35.38 | 1.2M |
| 2026-02-09 | -8.38 | $35.06 | 801400 |
| 2026-02-06 | -19.08 | $34.69 | 734836 |
| 2026-02-05 | -5.20 | $35.17 | 1.7M |
| 2026-02-04 | -6.98 | $35.09 | 1.0M |
| 2026-02-03 | -9.49 | $34.18 | 656317 |
| 2026-02-02 | -6.32 | $34.26 | 638000 |
| 2026-01-30 | -11.07 | $34.14 | 873300 |
| 2026-01-29 | -25.63 | $33.66 | 839749 |
| 2026-01-28 | -17.23 | $33.86 | 587671 |
| 2026-01-27 | -7.98 | $34.08 | 1.0M |
| 2026-01-26 | -18.97 | $33.77 | 539709 |
| 2026-01-23 | -38.79 | $33.31 | 630000 |
| 2026-01-22 | -48.71 | $33.08 | 1.3M |
| 2026-01-21 | -61.64 | $32.78 | 1.5M |
| 2026-01-20 | -87.93 | $32.17 | 1.0M |
| 2026-01-16 | -65.09 | $32.70 | 1.3M |
| 2026-01-15 | -56.90 | $32.89 | 1.2M |
| 2026-01-14 | -55.60 | $32.92 | 1.9M |
| 2026-01-13 | -99.57 | $31.90 | 1.6M |
| 2026-01-12 | -24.65 | $33.68 | 887423 |
| 2026-01-09 | -29.77 | $33.57 | 712200 |
| 2026-01-08 | -2.33 | $34.16 | 428337 |
| 2026-01-07 | -23.36 | $33.70 | 699315 |
| 2026-01-06 | -14.02 | $33.90 | 744207 |
| 2026-01-05 | -30.81 | $33.34 | 893332 |
| 2026-01-02 | -55.68 | $32.88 | 1.4M |
| 2025-12-31 | -59.46 | $32.81 | 400520 |
| 2025-12-30 | -44.86 | $33.08 | 331610 |
| 2025-12-29 | -41.62 | $33.14 | 552965 |
| 2025-12-26 | -47.03 | $33.04 | 545144 |
| 2025-12-24 | -57.84 | $32.84 | 365300 |
| 2025-12-23 | -60.54 | $32.79 | 679533 |
| 2025-12-22 | -42.70 | $33.12 | 628600 |
| 2025-12-19 | -58.92 | $32.82 | 517000 |
| 2025-12-18 | -61.73 | $32.70 | 231332 |
| 2025-12-17 | -69.90 | $32.54 | 269400 |
| 2025-12-16 | -81.63 | $32.31 | 434700 |
| 2025-12-15 | -85.71 | $32.23 | 1.1M |
| 2025-12-12 | -65.31 | $32.63 | 804033 |
| 2025-12-11 | -57.14 | $32.79 | 896800 |
| 2025-12-10 | -23.98 | $33.44 | 388700 |
| 2025-12-09 | -46.43 | $33.00 | 512632 |
| 2025-12-08 | -21.43 | $33.49 | 774700 |
| 2025-12-05 | -19.05 | $33.48 | 655300 |
| 2025-12-04 | -50.82 | $32.73 | 293137 |
| 2025-12-03 | -77.76 | $32.96 | 345300 |
| 2025-12-02 | -88.38 | $32.44 | 368600 |
| 2025-12-01 | -83.05 | $32.72 | 486100 |
| 2025-11-28 | -72.38 | $33.28 | 167416 |
| 2025-11-26 | -69.90 | $33.41 | 324722 |
| 2025-11-25 | -69.71 | $33.42 | 474820 |
| 2025-11-24 | -80.00 | $32.88 | 474021 |
| 2025-11-21 | -77.90 | $32.99 | 433532 |
| 2025-11-20 | -96.95 | $31.99 | 392900 |
| 2025-11-19 | -91.43 | $32.28 | 447000 |
| 2025-11-18 | -87.50 | $32.54 | 531000 |
| 2025-11-17 | -86.97 | $32.57 | 599644 |
| 2025-11-14 | -84.86 | $32.69 | 586300 |
| 2025-11-13 | -79.93 | $32.97 | 482100 |
| 2025-11-12 | -71.13 | $33.47 | 444637 |
| 2025-11-11 | -74.47 | $33.28 | 390346 |
| 2025-11-10 | -73.24 | $33.35 | 637800 |
| 2025-11-07 | -75.35 | $33.23 | 1.0M |
| 2025-11-06 | -89.08 | $32.45 | 1.7M |
| 2025-11-05 | -26.60 | $36.76 | 971600 |
| 2025-11-04 | -17.38 | $37.02 | 707100 |
| 2025-11-03 | -26.24 | $36.77 | 511200 |
| 2025-10-31 | -24.47 | $36.82 | 496008 |
| 2025-10-30 | -61.70 | $35.77 | 266717 |
| 2025-10-29 | -61.35 | $35.78 | 329200 |
| 2025-10-28 | -34.40 | $36.54 | 344549 |
| 2025-10-27 | -29.43 | $36.68 | 424225 |
| 2025-10-24 | -32.62 | $36.59 | 703800 |
| 2025-10-23 | -36.17 | $36.49 | 1.1M |
| 2025-10-22 | -12.06 | $37.17 | 479709 |
| 2025-10-21 | -14.02 | $36.53 | 312900 |
| 2025-10-20 | -23.36 | $36.33 | 445114 |
| 2025-10-17 | -22.90 | $36.34 | 605300 |
| 2025-10-16 | -52.14 | $35.81 | 334731 |
| 2025-10-15 | -72.36 | $35.37 | 762000 |
| 2025-10-14 | -80.68 | $35.26 | 1.5M |
| 2025-10-13 | -89.34 | $35.21 | 712549 |
| 2025-10-10 | -96.39 | $35.11 | 868000 |
| 2025-10-09 | -80.71 | $35.72 | 797200 |
| 2025-10-08 | -75.57 | $35.93 | 427108 |
| 2025-10-07 | -81.25 | $35.73 | 386300 |
| 2025-10-06 | -77.42 | $35.91 | 502448 |
| 2025-10-03 | -66.40 | $36.32 | 459400 |
| 2025-10-02 | -62.90 | $36.45 | 538844 |
| 2025-10-01 | -53.49 | $36.80 | 1.0M |
| 2025-09-30 | -67.20 | $36.29 | 389000 |
| 2025-09-29 | -88.44 | $35.50 | 595200 |
| 2025-09-26 | -90.59 | $35.42 | 497147 |
| 2025-09-25 | -94.35 | $35.28 | 693644 |
| 2025-09-24 | -96.41 | $35.84 | 987200 |
| 2025-09-23 | -98.90 | $36.10 | 958301 |
| 2025-09-22 | -93.80 | $36.52 | 644934 |
| 2025-09-19 | -85.84 | $36.85 | 447000 |
| 2025-09-18 | -77.88 | $37.03 | 419100 |
| 2025-09-17 | -65.49 | $37.31 | 575800 |
| 2025-09-16 | -60.34 | $37.39 | 896338 |
| 2025-09-15 | -55.29 | $37.38 | 1.2M |
| 2025-09-12 | -36.07 | $37.78 | 1.0M |
| 2025-09-11 | -9.29 | $38.53 | 634800 |
| 2025-09-10 | -29.64 | $37.96 | 477200 |
| 2025-09-09 | -3.21 | $38.70 | 994200 |
| 2025-09-08 | -1.16 | $38.40 | 689442 |
| 2025-09-05 | -11.94 | $38.09 | 1.2M |
| 2025-09-04 | -7.73 | $37.64 | 541500 |
| 2025-09-03 | -13.57 | $37.35 | 538343 |
| 2025-09-02 | -25.68 | $36.90 | 627500 |
| 2025-08-29 | -2.73 | $37.45 | 484400 |
| 2025-08-28 | -5.74 | $37.23 | 318700 |
| 2025-08-27 | -5.46 | $37.25 | 359344 |
| 2025-08-26 | -4.78 | $37.30 | 429809 |
| 2025-08-25 | -6.83 | $37.15 | 398028 |
| 2025-08-22 | -1.24 | $37.49 | 603940 |
| 2025-08-21 | -8.41 | $36.97 | 643202 |
| 2025-08-20 | -2.34 | $37.41 | 542121 |
| 2025-08-19 | -0.15 | $36.88 | 902100 |
| 2025-08-18 | -8.45 | $36.29 | 671100 |
| 2025-08-15 | -9.62 | $36.20 | 1.1M |
| 2025-08-14 | -3.24 | $36.62 | 461775 |
| 2025-08-13 | -0.85 | $36.78 | 438300 |
| 2025-08-12 | -4.53 | $36.23 | 886500 |
| 2025-08-11 | -8.23 | $35.96 | 480600 |
| 2025-08-08 | -5.76 | $36.14 | 1.3M |
| 2025-08-07 | -6.58 | $36.08 | 1.4M |
| 2025-08-06 | -5.75 | $35.50 | 1.3M |
| 2025-08-05 | -6.05 | $35.48 | 3.9M |
| 2025-08-04 | -40.86 | $30.79 | 1.6M |
| 2025-08-01 | -39.30 | $30.83 | 951119 |
| 2025-07-31 | -49.81 | $30.56 | 934709 |
| 2025-07-30 | -35.41 | $30.93 | 546924 |
| 2025-07-29 | -9.34 | $31.60 | 446111 |
| 2025-07-28 | -25.68 | $31.18 | 531041 |
| 2025-07-25 | -6.61 | $31.67 | 514702 |
| 2025-07-24 | -14.01 | $31.48 | 716400 |
| 2025-07-23 | 0.00 | $31.84 | 760900 |
| 2025-07-22 | -23.15 | $30.93 | 949146 |
| 2025-07-21 | -43.73 | $30.28 | 718639 |
| 2025-07-18 | -47.73 | $30.17 | 724600 |
| 2025-07-17 | -51.16 | $29.88 | 846200 |
| 2025-07-16 | -61.39 | $29.57 | 912100 |
| 2025-07-15 | -69.31 | $29.33 | 1.7M |
| 2025-07-14 | -45.87 | $30.04 | 634400 |
| 2025-07-11 | -37.95 | $30.28 | 1.3M |
| 2025-07-10 | -11.88 | $31.07 | 2.9M |
| 2025-07-09 | -3.38 | $30.69 | 4.0M |
| 2025-07-08 | -42.19 | $29.77 | 1.2M |
| 2025-07-07 | -35.02 | $29.94 | 987102 |
| 2025-07-03 | -20.68 | $30.28 | 274900 |
| 2025-07-02 | -25.74 | $30.16 | 543734 |
| 2025-07-01 | -7.17 | $30.60 | 790000 |
| 2025-06-30 | -2.62 | $30.63 | 626237 |
| 2025-06-27 | -9.00 | $30.22 | 882900 |
| 2025-06-26 | -9.50 | $30.21 | 853900 |
| 2025-06-25 | -25.00 | $29.90 | 855900 |
| 2025-06-24 | -27.50 | $29.85 | 1.9M |
| 2025-06-23 | -59.42 | $29.17 | 900900 |
| 2025-06-20 | -72.35 | $28.83 | 1.5M |
| 2025-06-18 | -83.87 | $28.58 | 890947 |
| 2025-06-17 | -81.57 | $28.63 | 1.3M |
| 2025-06-16 | -50.23 | $29.31 | 816430 |
| 2025-06-13 | -46.54 | $29.39 | 838200 |
| 2025-06-12 | -13.36 | $30.11 | 1.2M |
| 2025-06-11 | -11.11 | $30.13 | 720117 |
| 2025-06-10 | -13.99 | $30.06 | 607210 |
| 2025-06-09 | -21.40 | $29.88 | 615100 |
| 2025-06-06 | -5.76 | $30.26 | 1.3M |
| 2025-06-05 | -4.12 | $30.30 | 897247 |
| 2025-06-04 | -15.03 | $29.27 | 492426 |
| 2025-06-03 | -24.84 | $29.12 | 535135 |
| 2025-06-02 | -22.88 | $29.15 | 809400 |
| 2025-05-30 | -35.29 | $28.96 | 459042 |
| 2025-05-29 | -44.44 | $28.82 | 411219 |
| 2025-05-28 | -55.28 | $28.61 | 438223 |
| 2025-05-27 | -19.86 | $28.92 | 541200 |
| 2025-05-23 | -29.79 | $28.63 | 948600 |
| 2025-05-22 | -34.70 | $28.40 | 659600 |
| 2025-05-21 | -24.61 | $28.72 | 467312 |
| 2025-05-20 | -2.84 | $29.41 | 587843 |
| 2025-05-19 | -0.32 | $29.10 | 433300 |
| 2025-05-16 | -4.19 | $28.88 | 398000 |
| 2025-05-15 | -7.82 | $28.75 | 685000 |
| 2025-05-14 | -29.61 | $27.97 | 394145 |
| 2025-05-13 | -21.23 | $28.27 | 488638 |
| 2025-05-12 | -16.48 | $28.44 | 561711 |
| 2025-05-09 | -18.80 | $28.34 | 673100 |
| 2025-05-08 | -15.63 | $28.33 | 444112 |
| 2025-05-07 | -13.67 | $28.33 | 585914 |
| 2025-05-06 | -11.52 | $28.44 | 799440 |
| 2025-05-05 | -12.89 | $28.37 | 811339 |
| 2025-05-02 | -8.01 | $28.62 | 899600 |
| 2025-05-01 | -12.40 | $28.22 | 1.5M |
| 2025-04-30 | -16.46 | $28.02 | 1.5M |
| 2025-04-29 | -38.82 | $26.92 | 793300 |
| 2025-04-28 | -41.26 | $26.80 | 638900 |
| 2025-04-25 | -44.51 | $26.64 | 928900 |
| 2025-04-24 | -37.20 | $27.00 | 827100 |
| 2025-04-23 | -46.95 | $26.52 | 707000 |
| 2025-04-22 | -54.27 | $26.16 | 639200 |
| 2025-04-21 | -63.62 | $25.70 | 382341 |
| 2025-04-17 | -58.94 | $25.93 | 691100 |
| 2025-04-16 | -63.82 | $25.69 | 746039 |
| 2025-04-15 | -56.91 | $26.03 | 1.3M |
| 2025-04-14 | -57.87 | $26.05 | 1.2M |
| 2025-04-11 | -68.04 | $25.85 | 2.3M |
| 2025-04-10 | -81.22 | $25.05 | 1.4M |
| 2025-04-09 | -68.04 | $25.85 | 1.6M |
| 2025-04-08 | -95.98 | $24.97 | 1.6M |
| 2025-04-07 | -86.31 | $25.65 | 2.4M |
| 2025-04-04 | -98.95 | $26.31 | 1.3M |
| 2025-04-03 | -95.18 | $27.94 | 1.6M |
| 2025-04-02 | -86.84 | $28.13 | 403300 |
| 2025-04-01 | -86.05 | $28.19 | 595017 |
| 2025-03-31 | -79.07 | $28.37 | 694920 |
| 2025-03-28 | -91.47 | $28.05 | 775100 |
| 2025-03-27 | -77.52 | $28.41 | 633600 |
| 2025-03-26 | -77.52 | $28.41 | 890426 |
| 2025-03-25 | -76.74 | $28.43 | 1.2M |
| 2025-03-24 | -84.10 | $28.03 | 1.7M |
| 2025-03-21 | -52.29 | $28.13 | 443228 |
| 2025-03-20 | -42.76 | $28.46 | 469246 |
| 2025-03-19 | -41.56 | $28.39 | 711800 |
| 2025-03-18 | -33.68 | $28.77 | 538793 |
| 2025-03-17 | -28.34 | $29.03 | 790100 |
| 2025-03-14 | -37.78 | $28.57 | 774619 |
| 2025-03-13 | -43.48 | $28.21 | 828500 |
| 2025-03-12 | -29.79 | $28.84 | 825500 |
| 2025-03-11 | -10.34 | $29.84 | 807100 |
| 2025-03-10 | -11.69 | $29.74 | 562300 |
| 2025-03-07 | -9.47 | $29.86 | 627400 |
| 2025-03-06 | -15.32 | $29.52 | 550900 |
| 2025-03-05 | -1.20 | $30.34 | 386027 |
| 2025-03-04 | -1.28 | $30.00 | 1.2M |
| 2025-03-03 | -4.72 | $29.65 | 649556 |
| 2025-02-28 | -6.64 | $28.96 | 792000 |
| 2025-02-27 | -6.21 | $28.98 | 928018 |
| 2025-02-26 | -7.49 | $28.92 | 1.4M |
| 2025-02-25 | -5.39 | $28.11 | 1.5M |
| 2025-02-24 | -8.70 | $26.28 | 793300 |
| 2025-02-21 | -4.38 | $26.13 | 509400 |
| 2025-02-20 | -30.00 | $25.72 | 481500 |
| 2025-02-19 | -36.25 | $25.62 | 515913 |
| 2025-02-18 | -15.63 | $25.95 | 790513 |
| 2025-02-14 | -56.00 | $25.70 | 627300 |
| 2025-02-13 | -55.60 | $25.71 | 635608 |
| 2025-02-12 | -62.91 | $25.37 | 626828 |
| 2025-02-11 | -56.89 | $25.16 | 1.1M |
| 2025-02-10 | -69.79 | $24.72 | 858635 |
| 2025-02-07 | -71.26 | $24.67 | 752207 |
| 2025-02-06 | -54.25 | $25.25 | 525700 |
| 2025-02-05 | -28.74 | $26.12 | 483900 |
| 2025-02-04 | -39.88 | $25.74 | 474500 |
| 2025-02-03 | -50.73 | $25.37 | 326300 |
| 2025-01-31 | -50.44 | $25.38 | 389828 |
| 2025-01-30 | -42.23 | $25.66 | 511319 |
| 2025-01-29 | -52.49 | $25.31 | 395400 |
| 2025-01-28 | -46.33 | $25.52 | 316400 |
| 2025-01-27 | -46.92 | $25.50 | 617607 |
| 2025-01-24 | -59.24 | $25.08 | 452954 |
| 2025-01-23 | -61.88 | $24.99 | 607800 |
| 2025-01-22 | -54.84 | $25.23 | 629000 |
| 2025-01-21 | -40.47 | $25.72 | 900643 |
| 2025-01-17 | -53.08 | $25.29 | 2.1M |
| 2025-01-16 | -28.80 | $25.05 | 703200 |
| 2025-01-15 | -41.79 | $24.86 | 815900 |
| 2025-01-14 | -90.05 | $23.89 | 772700 |
| 2025-01-13 | -89.45 | $24.02 | 638177 |
| 2025-01-10 | -99.47 | $23.95 | 714400 |
| 2025-01-08 | -86.03 | $24.32 | 537400 |
| 2025-01-07 | -79.65 | $24.61 | 2.2M |
| 2025-01-06 | -77.91 | $24.64 | 1.7M |
| 2025-01-03 | -90.70 | $24.42 | 1.5M |
| 2025-01-02 | -91.86 | $24.40 | 737526 |
| 2024-12-31 | -81.40 | $24.58 | 507600 |
| 2024-12-30 | -81.40 | $24.58 | 670800 |
| 2024-12-27 | -69.19 | $24.79 | 1.4M |
| 2024-12-26 | -88.37 | $24.46 | 672900 |
| 2024-12-24 | -98.72 | $24.44 | 317900 |
| 2024-12-23 | -92.31 | $24.54 | 1.3M |
| 2024-12-20 | -94.96 | $24.66 | 3.0M |
| 2024-12-19 | -95.97 | $24.79 | 652935 |
| 2024-12-18 | -100.00 | $24.89 | 505809 |
| 2024-12-17 | -51.43 | $25.44 | 506600 |
| 2024-12-16 | -60.00 | $25.32 | 463934 |
| 2024-12-13 | -33.58 | $25.53 | 487238 |
| 2024-12-12 | -33.33 | $25.53 | 710300 |
| 2024-12-11 | -14.77 | $25.76 | 830800 |
| 2024-12-10 | -20.13 | $25.68 | 672500 |
| 2024-12-09 | -11.69 | $25.80 | 1.0M |
| 2024-12-06 | -26.23 | $25.36 | 388209 |
| 2024-12-05 | -30.60 | $25.28 | 483427 |
| 2024-12-04 | -27.14 | $25.30 | 592600 |
| 2024-12-03 | -8.54 | $25.67 | 597100 |
| 2024-12-02 | -5.53 | $25.73 | 461800 |
| 2024-11-29 | -3.50 | $25.78 | 250520 |
| 2024-11-27 | -7.00 | $25.71 | 652838 |
| 2024-11-26 | -72.17 | $25.30 | 522000 |
| 2024-11-25 | -75.05 | $25.15 | 1.2M |
| 2024-11-22 | -71.98 | $25.31 | 769118 |
| 2024-11-21 | -77.16 | $25.04 | 664900 |
| 2024-11-20 | -76.35 | $25.21 | 645000 |
| 2024-11-19 | -71.13 | $25.51 | 1.2M |
| 2024-11-18 | -70.61 | $25.54 | 2.1M |
| 2024-11-15 | -81.91 | $24.89 | 1.0M |
| 2024-11-14 | -86.36 | $24.64 | 952500 |
| 2024-11-13 | -86.70 | $24.62 | 1.0M |
| 2024-11-12 | -87.39 | $24.58 | 1.4M |
| 2024-11-11 | -84.63 | $24.74 | 1.3M |
| 2024-11-08 | -92.40 | $24.29 | 1.2M |
| 2024-11-07 | -85.32 | $24.70 | 888435 |
| 2024-11-06 | -89.12 | $24.48 | 1.1M |
| 2024-11-05 | -84.65 | $25.56 | 463400 |
| 2024-11-04 | -90.46 | $25.28 | 692500 |
| 2024-11-01 | -91.29 | $25.24 | 1.1M |
| 2024-10-31 | -94.84 | $25.09 | 2.5M |
| 2024-10-30 | -66.82 | $28.85 | 1.7M |
| 2024-10-29 | -70.16 | $28.87 | 824017 |
| 2024-10-28 | -76.08 | $28.85 | 341316 |
| 2024-10-25 | -92.05 | $28.37 | 1.1M |
| 2024-10-24 | -59.24 | $29.50 | 839200 |
| 2024-10-23 | -67.83 | $29.23 | 313400 |
| 2024-10-22 | -61.15 | $29.44 | 230911 |
| 2024-10-21 | -63.38 | $29.37 | 309369 |
| 2024-10-18 | -57.32 | $29.56 | 403100 |
| 2024-10-17 | -64.01 | $29.35 | 748810 |
| 2024-10-16 | -79.62 | $28.86 | 678400 |
| 2024-10-15 | -92.04 | $28.47 | 983300 |
| 2024-10-14 | -87.26 | $28.62 | 603300 |
| 2024-10-11 | -94.29 | $28.41 | 550700 |
| 2024-10-10 | -90.39 | $28.54 | 649700 |
| 2024-10-09 | -80.18 | $28.88 | 896900 |
| 2024-10-08 | -92.49 | $28.47 | 965000 |
| 2024-10-07 | -97.62 | $28.80 | 917800 |
| 2024-10-04 | -89.18 | $29.99 | 382600 |
| 2024-10-03 | -90.91 | $30.12 | 525000 |
| 2024-10-02 | -94.56 | $30.33 | 559000 |
| 2024-10-01 | -66.17 | $30.84 | 552140 |
| 2024-09-30 | -43.61 | $31.14 | 447433 |
| 2024-09-27 | -45.11 | $31.12 | 981500 |
| 2024-09-26 | -69.17 | $30.80 | 1.5M |
| 2024-09-25 | -90.98 | $30.51 | 730907 |
| 2024-09-24 | -95.12 | $30.55 | 462566 |
| 2024-09-23 | -86.18 | $30.66 | 796602 |
| 2024-09-20 | -93.50 | $30.57 | 561533 |
| 2024-09-19 | -62.60 | $30.95 | 1.3M |
| 2024-09-18 | -82.11 | $30.71 | 879900 |
| 2024-09-17 | -59.84 | $30.96 | 1.1M |
| 2024-09-16 | -14.89 | $31.51 | 288537 |
| 2024-09-13 | -13.10 | $31.50 | 403640 |
| 2024-09-12 | -20.90 | $31.35 | 293522 |
| 2024-09-11 | -8.87 | $31.54 | 241300 |
| 2024-09-10 | -3.24 | $31.64 | 224517 |
| 2024-09-09 | -6.07 | $31.57 | 328800 |
| 2024-09-06 | -8.61 | $31.48 | 510800 |
| 2024-09-05 | -8.33 | $31.23 | 1.1M |
| 2024-09-04 | -24.12 | $30.76 | 1.1M |
| 2024-09-03 | -26.76 | $30.67 | 538349 |
| 2024-08-30 | -18.31 | $30.85 | 891418 |
| 2024-08-29 | -13.62 | $30.95 | 529300 |
| 2024-08-28 | -9.86 | $31.03 | 478646 |
| 2024-08-27 | -3.05 | $31.16 | 437044 |
| 2024-08-26 | -14.40 | $30.76 | 376100 |
| 2024-08-23 | -9.73 | $30.88 | 348040 |
| 2024-08-22 | -19.46 | $30.63 | 771800 |
| 2024-08-21 | -15.95 | $30.72 | 428337 |
| 2024-08-20 | -22.18 | $30.56 | 421812 |
| 2024-08-19 | -26.01 | $30.36 | 467700 |
| 2024-08-16 | -30.41 | $30.23 | 277337 |
| 2024-08-15 | -34.32 | $30.09 | 418000 |
| 2024-08-14 | -42.24 | $29.85 | 362300 |
| 2024-08-13 | -48.25 | $29.61 | 382000 |
| 2024-08-12 | -44.27 | $29.43 | 551100 |
| 2024-08-09 | -32.81 | $29.87 | 551138 |
| 2024-08-08 | -25.26 | $30.16 | 509200 |
| 2024-08-07 | -36.46 | $29.73 | 796000 |
| 2024-08-06 | -36.20 | $29.74 | 980336 |
| 2024-08-05 | -44.01 | $29.44 | 822700 |
| 2024-08-02 | -16.38 | $30.46 | 1.1M |
| 2024-08-01 | -8.37 | $30.76 | 1.1M |
| 2024-07-31 | -7.07 | $28.78 | 745332 |
| 2024-07-30 | -6.68 | $28.76 | 601442 |
| 2024-07-29 | -6.47 | $28.77 | 746800 |
| 2024-07-26 | -3.02 | $28.93 | 633521 |
| 2024-07-25 | -2.80 | $28.94 | 738223 |
| 2024-07-24 | -3.18 | $28.69 | 499000 |
| 2024-07-23 | -3.08 | $28.52 | 555226 |
| 2024-07-22 | -6.22 | $28.35 | 366100 |
| 2024-07-19 | -7.66 | $28.29 | 501631 |
| 2024-07-18 | -10.05 | $28.19 | 1.6M |
| 2024-07-17 | -9.09 | $28.23 | 1.3M |
| 2024-07-16 | -21.05 | $27.73 | 884400 |
| 2024-07-15 | -21.53 | $27.71 | 824500 |
| 2024-07-12 | -5.02 | $28.40 | 1.2M |
| 2024-07-11 | -3.97 | $28.30 | 1.4M |
| 2024-07-10 | -3.32 | $28.22 | 1.4M |
| 2024-07-09 | -21.43 | $27.51 | 1.9M |
| 2024-07-08 | -3.87 | $27.16 | 1.5M |
| 2024-07-05 | -13.45 | $26.81 | 2.7M |
| 2024-07-03 | -66.02 | $25.13 | 494900 |
| 2024-07-02 | -87.86 | $24.68 | 485900 |
| 2024-07-01 | -99.00 | $24.51 | 905100 |
| 2024-06-28 | -89.53 | $24.78 | 675400 |
| 2024-06-27 | -91.10 | $24.75 | 472100 |
| 2024-06-26 | -91.30 | $24.81 | 582401 |
| 2024-06-25 | -88.46 | $24.88 | 772100 |
| 2024-06-24 | -79.31 | $25.11 | 698644 |
| 2024-06-21 | -61.90 | $25.32 | 666333 |
| 2024-06-20 | -65.61 | $25.25 | 464715 |
| 2024-06-18 | -71.43 | $25.14 | 617909 |
| 2024-06-17 | -76.19 | $25.05 | 565300 |
| 2024-06-14 | -62.43 | $25.31 | 526600 |
| 2024-06-13 | -42.86 | $25.68 | 505700 |
| 2024-06-12 | -31.22 | $25.90 | 604226 |
| 2024-06-11 | -37.57 | $25.78 | 612600 |
| 2024-06-10 | -17.46 | $26.16 | 561000 |
| 2024-06-07 | -7.94 | $26.34 | 743941 |
| 2024-06-06 | -0.53 | $26.48 | 540406 |
| 2024-06-05 | -1.78 | $26.26 | 1.0M |
| 2024-06-04 | -40.52 | $25.51 | 576601 |
| 2024-06-03 | -58.23 | $25.21 | 967228 |
| 2024-05-31 | -50.63 | $25.33 | 504539 |
| 2024-05-30 | -64.53 | $25.02 | 767430 |
| 2024-05-29 | -62.50 | $24.88 | 961422 |
| 2024-05-28 | -59.71 | $24.90 | 565045 |
| 2024-05-24 | -61.17 | $24.87 | 1.3M |
| 2024-05-23 | -71.84 | $24.65 | 834800 |
| 2024-05-22 | -22.03 | $25.63 | 809847 |
| 2024-05-21 | -12.33 | $25.85 | 898408 |
| 2024-05-20 | -4.85 | $26.02 | 783200 |
| 2024-05-17 | -1.76 | $26.09 | 975509 |
| 2024-05-16 | -4.65 | $25.85 | 906400 |
| 2024-05-15 | -9.48 | $25.71 | 874140 |
| 2024-05-14 | -1.01 | $25.77 | 991825 |
| 2024-05-13 | -15.12 | $25.11 | 735221 |
| 2024-05-10 | -2.48 | $25.22 | 603138 |
| 2024-05-09 | -7.84 | $25.06 | 666900 |
| 2024-05-08 | -11.76 | $25.00 | 1.4M |
| 2024-05-07 | -15.23 | $24.93 | 815800 |
| 2024-05-06 | -27.15 | $24.75 | 631100 |
| 2024-05-03 | -25.17 | $24.78 | 1.1M |
| 2024-05-02 | -41.91 | $24.44 | 1.3M |
| 2024-05-01 | -63.97 | $24.14 | 2.1M |
| 2024-04-30 | -58.97 | $24.13 | 1.2M |
| 2024-04-29 | -17.95 | $24.61 | 1.6M |
| 2024-04-26 | -33.88 | $24.45 | 1.8M |
| 2024-04-25 | -89.55 | $23.88 | 1.2M |
| 2024-04-24 | -67.94 | $24.57 | 1.2M |
| 2024-04-23 | -59.93 | $24.80 | 1.2M |
| 2024-04-22 | -75.26 | $24.36 | 1.4M |
| 2024-04-19 | -93.38 | $23.84 | 834500 |
| 2024-04-18 | -87.46 | $24.01 | 1.4M |
| 2024-04-17 | -90.59 | $23.92 | 1.1M |
| 2024-04-16 | -95.47 | $23.80 | 976530 |
| 2024-04-15 | -95.76 | $23.80 | 916744 |
| 2024-04-12 | -96.99 | $23.77 | 1.1M |
| 2024-04-11 | -90.41 | $24.52 | 562800 |
| 2024-04-10 | -95.31 | $24.35 | 483000 |
| 2024-04-09 | -87.69 | $24.66 | 540132 |
| 2024-04-08 | -95.48 | $24.35 | 852400 |
| 2024-04-05 | -92.46 | $24.47 | 493336 |
| 2024-04-04 | -95.73 | $24.34 | 644009 |
| 2024-04-03 | -88.94 | $24.61 | 804537 |
| 2024-04-02 | -97.49 | $24.27 | 1.4M |
| 2024-04-01 | -91.16 | $24.54 | 1.4M |
| 2024-03-28 | -98.59 | $25.36 | 3.1M |
| 2024-03-27 | -74.79 | $26.34 | 1.2M |
| 2024-03-26 | -85.54 | $26.08 | 777100 |
| 2024-03-25 | -96.22 | $25.84 | 743549 |
| 2024-03-22 | -95.04 | $26.20 | 316209 |
| 2024-03-21 | -99.65 | $26.08 | 880643 |
| 2024-03-20 | -90.29 | $26.42 | 633200 |
| 2024-03-19 | -71.94 | $26.93 | 520300 |
| 2024-03-18 | -81.30 | $26.67 | 391800 |
| 2024-03-15 | -69.06 | $27.01 | 689200 |
| 2024-03-14 | -52.16 | $27.48 | 543800 |
| 2024-03-13 | -39.93 | $27.82 | 406618 |
| 2024-03-12 | -33.45 | $28.00 | 766400 |
| 2024-03-11 | -35.61 | $27.94 | 958933 |
| 2024-03-08 | -46.04 | $27.65 | 935000 |
| 2024-03-07 | -50.00 | $27.54 | 1.1M |
| 2024-03-06 | -53.96 | $27.43 | 782000 |
| 2024-03-05 | -83.09 | $26.62 | 688338 |
| 2024-03-04 | -87.41 | $26.50 | 801500 |
| 2024-03-01 | -90.29 | $26.42 | 945600 |
| 2024-02-29 | -88.97 | $26.51 | 1.3M |
| 2024-02-28 | -97.66 | $26.43 | 1.4M |
| 2024-02-27 | -62.58 | $27.96 | 1.8M |
| 2024-02-26 | -25.81 | $28.53 | 1.2M |
| 2024-02-23 | -3.23 | $28.88 | 1.1M |
| 2024-02-22 | -4.52 | $28.86 | 778500 |
| 2024-02-21 | -5.51 | $28.58 | 685725 |
| 2024-02-20 | -9.76 | $28.49 | 1.1M |
| 2024-02-16 | -45.60 | $28.06 | 471300 |
| 2024-02-15 | -48.80 | $28.02 | 497400 |
| 2024-02-14 | -72.00 | $27.73 | 449702 |
| 2024-02-13 | -71.43 | $27.53 | 487700 |
| 2024-02-12 | -41.85 | $27.86 | 664720 |
| 2024-02-09 | -42.93 | $27.84 | 731300 |
| 2024-02-08 | -34.78 | $27.99 | 491400 |
| 2024-02-07 | -23.91 | $28.19 | 901127 |
| 2024-02-06 | -14.67 | $28.36 | 975934 |
| 2024-02-05 | -39.67 | $27.90 | 947900 |
| 2024-02-02 | -34.96 | $27.84 | 981200 |
| 2024-02-01 | -7.52 | $28.46 | 1.6M |
| 2024-01-31 | -26.55 | $28.03 | 2.7M |
| 2024-01-30 | -36.73 | $27.80 | 700512 |
| 2024-01-29 | -30.53 | $27.94 | 1.1M |
| 2024-01-26 | -25.22 | $28.06 | 1.1M |
| 2024-01-25 | -31.42 | $27.92 | 1.1M |
| 2024-01-24 | -53.98 | $27.41 | 1.3M |
| 2024-01-23 | -19.47 | $28.19 | 1.7M |
| 2024-01-22 | -10.18 | $28.40 | 1.8M |
| 2024-01-19 | 0.00 | $28.17 | 1.5M |
| 2024-01-18 | -1.17 | $28.06 | 1.3M |
| 2024-01-17 | -21.01 | $27.41 | 888700 |
| 2024-01-16 | -52.17 | $26.98 | 719300 |
| 2024-01-12 | -23.19 | $27.38 | 679300 |
| 2024-01-11 | -31.47 | $27.25 | 626540 |
| 2024-01-10 | -23.08 | $27.37 | 479400 |
| 2024-01-09 | -26.45 | $27.29 | 1.3M |
| 2024-01-08 | 0.00 | $27.70 | 1.3M |
| 2024-01-05 | -60.22 | $26.51 | 1.1M |
| 2024-01-04 | -57.53 | $26.56 | 838600 |
| 2024-01-03 | -57.97 | $26.43 | 1.0M |
| 2024-01-02 | -37.68 | $26.85 | 963248 |
| 2023-12-29 | -16.91 | $27.28 | 458900 |
| 2023-12-28 | -15.46 | $27.31 | 406523 |
| 2023-12-27 | -12.08 | $27.38 | 501624 |
| 2023-12-26 | -9.66 | $27.43 | 291100 |
| 2023-12-22 | -16.91 | $27.28 | 379852 |
| 2023-12-21 | -28.50 | $27.04 | 485000 |
| 2023-12-20 | -49.76 | $26.60 | 788100 |
| 2023-12-19 | -39.07 | $26.79 | 737200 |
| 2023-12-18 | -49.77 | $26.54 | 675600 |
| 2023-12-15 | -54.09 | $26.44 | 884304 |
| 2023-12-14 | -9.01 | $27.43 | 992600 |
| 2023-12-13 | 0.00 | $26.77 | 966600 |
| 2023-12-12 | -0.83 | $26.60 | 619100 |
| 2023-12-11 | -7.29 | $26.27 | 663400 |
| 2023-12-08 | -5.22 | $26.28 | 902922 |
| 2023-12-07 | -14.17 | $26.04 | 817914 |
| 2023-12-06 | -21.86 | $25.85 | 828238 |
| 2023-12-05 | -27.13 | $25.72 | 724100 |
| 2023-12-04 | -14.98 | $26.02 | 1.6M |
| 2023-12-01 | -0.40 | $26.38 | 1.5M |
| 2023-11-30 | -5.24 | $25.95 | 1.2M |
| 2023-11-29 | -4.36 | $25.92 | 818917 |
| 2023-11-28 | -2.24 | $25.90 | 1.2M |
| 2023-11-27 | -0.51 | $25.87 | 499612 |
| 2023-11-24 | -1.83 | $25.81 | 296000 |
| 2023-11-22 | -4.38 | $25.68 | 471624 |
| 2023-11-21 | -8.06 | $25.52 | 707726 |
| 2023-11-20 | -6.91 | $25.57 | 997400 |
| 2023-11-17 | -5.76 | $25.62 | 1.0M |
| 2023-11-16 | -7.37 | $25.55 | 985100 |
| 2023-11-15 | -4.15 | $25.69 | 1.5M |
| 2023-11-14 | -2.77 | $25.75 | 1.6M |
| 2023-11-13 | -2.87 | $24.92 | 1.3M |
| 2023-11-10 | -5.99 | $24.51 | 1.5M |
| 2023-11-09 | -12.30 | $24.31 | 2.0M |
| 2023-11-08 | -1.99 | $24.48 | 2.4M |
| 2023-11-07 | -13.29 | $24.14 | 1.5M |
| 2023-11-06 | -11.30 | $24.20 | 2.1M |
| 2023-11-03 | -9.25 | $24.08 | 2.7M |
| 2023-11-02 | -18.22 | $23.64 | 3.5M |
| 2023-11-01 | -69.38 | $22.32 | 3.7M |
| 2023-10-31 | -72.48 | $22.24 | 2.7M |
| 2023-10-30 | -82.17 | $21.99 | 3.1M |
| 2023-10-27 | -96.04 | $21.64 | 2.8M |
| 2023-10-26 | -99.44 | $21.55 | 2.1M |
| 2023-10-25 | -99.69 | $21.91 | 4.4M |
| 2023-10-24 | -95.36 | $22.23 | 5.5M |
| 2023-10-23 | -93.58 | $22.30 | 1.3M |
| 2023-10-20 | -90.06 | $22.42 | 2.2M |
| 2023-10-19 | -99.40 | $22.24 | 1.2M |
| 2023-10-18 | -99.37 | $22.55 | 1.7M |
| 2023-10-17 | -93.89 | $22.90 | 1.7M |
| 2023-10-16 | -85.00 | $23.22 | 1.8M |
| 2023-10-13 | -94.44 | $22.88 | 1.3M |
| 2023-10-12 | -98.72 | $22.73 | 1.5M |
| 2023-10-11 | -95.33 | $23.12 | 1.7M |
| 2023-10-10 | -77.05 | $23.96 | 953142 |
| 2023-10-09 | -82.74 | $23.78 | 1.9M |
| 2023-10-06 | -85.22 | $23.70 | 1.2M |
| 2023-10-05 | -95.69 | $23.54 | 816300 |
| 2023-10-04 | -90.67 | $23.76 | 665900 |
| 2023-10-03 | -94.83 | $23.75 | 746613 |
| 2023-10-02 | -97.58 | $24.05 | 759214 |
| 2023-09-29 | -79.12 | $24.77 | 1.1M |
| 2023-09-28 | -78.66 | $24.82 | 1.4M |
| 2023-09-27 | -94.63 | $24.33 | 2.9M |
| 2023-09-26 | -100.00 | $25.06 | 1.7M |
| 2023-09-25 | -93.83 | $25.37 | 789520 |
| 2023-09-22 | -98.62 | $25.36 | 1.2M |
| 2023-09-21 | -100.00 | $25.42 | 1.3M |
| 2023-09-20 | -99.42 | $25.80 | 584639 |
| 2023-09-19 | -94.74 | $25.88 | 710200 |
| 2023-09-18 | -89.10 | $26.11 | 846400 |
| 2023-09-15 | -76.92 | $26.30 | 855600 |
| 2023-09-14 | -72.63 | $26.46 | 1.1M |
| 2023-09-13 | -65.79 | $26.59 | 463347 |
| 2023-09-12 | -71.58 | $26.48 | 361300 |
| 2023-09-11 | -59.91 | $26.79 | 427900 |
| 2023-09-08 | -76.63 | $26.55 | 1.2M |
| 2023-09-07 | -82.29 | $26.42 | 1.5M |
| 2023-09-06 | -89.71 | $26.22 | 1.2M |
| 2023-09-05 | -91.91 | $26.16 | 1.2M |
| 2023-09-01 | -83.26 | $26.87 | 653610 |
| 2023-08-31 | -81.78 | $26.94 | 472700 |
| 2023-08-30 | -69.49 | $27.23 | 325200 |
| 2023-08-29 | -76.21 | $27.20 | 541600 |
| 2023-08-28 | -91.33 | $26.83 | 375500 |
| 2023-08-25 | -94.08 | $26.76 | 628404 |
| 2023-08-24 | -99.75 | $26.66 | 466815 |
| 2023-08-23 | -97.36 | $27.11 | 447502 |
| 2023-08-22 | -100.00 | $27.00 | 450600 |
| 2023-08-21 | -94.76 | $27.33 | 456100 |
| 2023-08-18 | -98.33 | $27.18 | 693100 |
| 2023-08-17 | -93.69 | $27.45 | 486423 |
| 2023-08-16 | -97.57 | $27.29 | 879743 |
| 2023-08-15 | -99.49 | $27.42 | 621703 |
| 2023-08-14 | -95.89 | $28.04 | 406300 |
| 2023-08-11 | -90.82 | $28.44 | 724525 |
| 2023-08-10 | -96.20 | $28.27 | 660600 |
| 2023-08-09 | -93.35 | $28.36 | 693228 |
| 2023-08-08 | -97.78 | $28.22 | 772500 |
| 2023-08-07 | -94.86 | $28.54 | 651900 |
| 2023-08-04 | -93.49 | $28.58 | 796400 |
| 2023-08-03 | -96.92 | $28.48 | 1.3M |
| 2023-08-02 | -85.90 | $29.30 | 967812 |
| 2023-08-01 | -74.32 | $29.95 | 744729 |
| 2023-07-31 | -50.82 | $30.38 | 1.2M |
| 2023-07-28 | -57.14 | $30.68 | 779105 |
| 2023-07-27 | -63.93 | $30.49 | 799500 |
| 2023-07-26 | -35.71 | $31.28 | 712700 |
| 2023-07-25 | -50.71 | $30.86 | 531437 |
| 2023-07-24 | -54.29 | $30.76 | 772808 |
| 2023-07-21 | -41.43 | $31.12 | 779713 |
| 2023-07-20 | -47.50 | $30.95 | 1.1M |
| 2023-07-19 | -46.07 | $30.99 | 753000 |
| 2023-07-18 | -56.43 | $30.70 | 501825 |
| 2023-07-17 | -51.07 | $30.85 | 850614 |
| 2023-07-14 | -45.36 | $31.01 | 987123 |
| 2023-07-13 | -56.43 | $30.70 | 601523 |
| 2023-07-12 | -58.57 | $30.64 | 530800 |
| 2023-07-11 | -68.21 | $30.37 | 1.1M |
| 2023-07-10 | -70.36 | $30.31 | 1.1M |
| 2023-07-07 | -87.14 | $29.84 | 696600 |
| 2023-07-06 | -91.79 | $29.71 | 1.1M |
| 2023-07-05 | -74.73 | $30.24 | 709024 |
| 2023-07-03 | -61.54 | $30.60 | 1.4M |
| 2023-06-30 | -1.10 | $32.25 | 632838 |
| 2023-06-29 | -31.14 | $31.43 | 1.2M |
| 2023-06-28 | -13.92 | $31.90 | 557641 |
| 2023-06-27 | -19.41 | $31.75 | 2.4M |
| 2023-06-26 | -31.14 | $31.43 | 304428 |
| 2023-06-23 | -34.43 | $31.34 | 363912 |
| 2023-06-22 | -38.10 | $31.24 | 422423 |
| 2023-06-21 | -34.80 | $31.33 | 428200 |
| 2023-06-20 | -21.61 | $31.69 | 659300 |
| 2023-06-16 | -4.40 | $32.16 | 2.0M |
| 2023-06-15 | -12.81 | $32.00 | 1.2M |
| 2023-06-14 | -36.08 | $31.57 | 2.0M |
| 2023-06-13 | -88.61 | $29.91 | 560300 |
| 2023-06-12 | -94.30 | $29.73 | 788304 |
| 2023-06-09 | -86.23 | $30.08 | 482526 |
| 2023-06-08 | -80.00 | $30.27 | 807000 |
| 2023-06-07 | -86.23 | $30.08 | 505040 |
| 2023-06-06 | -79.34 | $30.29 | 579000 |
| 2023-06-05 | -79.67 | $30.28 | 664485 |
| 2023-06-02 | -80.98 | $30.24 | 856100 |
| 2023-06-01 | -91.15 | $29.93 | 1.4M |
| 2023-05-31 | -92.13 | $29.90 | 826036 |
| 2023-05-30 | -95.44 | $29.99 | 959003 |
| 2023-05-26 | -92.88 | $30.07 | 848637 |
| 2023-05-25 | -98.14 | $29.92 | 931608 |
| 2023-05-24 | -91.03 | $30.25 | 1.9M |
| 2023-05-23 | -99.54 | $30.94 | 1.3M |
| 2023-05-22 | -81.14 | $31.67 | 624706 |
| 2023-05-19 | -69.71 | $31.87 | 907800 |
| 2023-05-18 | -56.57 | $32.10 | 738000 |
| 2023-05-17 | -26.46 | $32.50 | 797904 |
| 2023-05-16 | -18.67 | $32.50 | 900000 |
| 2023-05-15 | -23.77 | $32.27 | 513723 |
| 2023-05-12 | -41.13 | $31.63 | 423700 |
| 2023-05-11 | -36.06 | $31.81 | 428100 |
| 2023-05-10 | -35.49 | $31.83 | 795400 |
| 2023-05-09 | -43.38 | $31.55 | 1.1M |
| 2023-05-08 | -33.00 | $31.77 | 665400 |
| 2023-05-05 | -21.52 | $32.04 | 648800 |
| 2023-05-04 | -22.13 | $32.01 | 809049 |
| 2023-05-03 | -19.09 | $32.13 | 978200 |
| 2023-05-02 | -12.48 | $32.45 | 696311 |
| 2023-05-01 | -7.88 | $32.67 | 645614 |
| 2023-04-28 | -7.10 | $32.70 | 939300 |
| 2023-04-27 | -1.53 | $32.35 | 1.4M |
| 2023-04-26 | -6.88 | $32.07 | 1.4M |
| 2023-04-25 | -10.77 | $31.51 | 987300 |
| 2023-04-24 | -2.90 | $31.89 | 739700 |
| 2023-04-21 | -2.49 | $31.90 | 1.4M |
| 2023-04-20 | -4.62 | $30.92 | 859236 |
| 2023-04-19 | -2.54 | $30.66 | 1.1M |
| 2023-04-18 | -14.78 | $29.68 | 534700 |
| 2023-04-17 | -15.46 | $29.66 | 426418 |
| 2023-04-14 | -4.12 | $29.99 | 870300 |
| 2023-04-13 | -5.57 | $29.91 | 1.2M |
| 2023-04-12 | -6.25 | $29.75 | 1.5M |
| 2023-04-11 | -13.87 | $29.25 | 1.3M |
| 2023-04-10 | -44.09 | $28.43 | 298800 |
| 2023-04-06 | -38.64 | $28.55 | 437200 |
| 2023-04-05 | -45.45 | $28.40 | 717536 |
| 2023-04-04 | -54.55 | $28.20 | 901171 |
| 2023-04-03 | -60.00 | $28.08 | 655212 |
| 2023-03-31 | -67.73 | $27.91 | 1.3M |
| 2023-03-30 | -91.86 | $27.38 | 1.4M |
| 2023-03-29 | -87.56 | $27.72 | 1.5M |
| 2023-03-28 | -82.90 | $27.81 | 549913 |
| 2023-03-27 | -70.98 | $28.04 | 977100 |
| 2023-03-24 | -83.42 | $27.80 | 1.1M |
| 2023-03-23 | -93.01 | $28.08 | 1.4M |
| 2023-03-22 | -75.97 | $28.53 | 1.5M |
| 2023-03-21 | -67.53 | $28.66 | 1.4M |
| 2023-03-20 | -79.64 | $28.50 | 1.3M |
| 2023-03-17 | -70.89 | $28.32 | 1.9M |
| 2023-03-16 | -55.50 | $28.62 | 2.6M |
| 2023-03-15 | -58.26 | $28.56 | 1.4M |
| 2023-03-14 | -19.72 | $29.40 | 1.3M |
| 2023-03-13 | -41.28 | $28.93 | 1.4M |
| 2023-03-10 | -52.29 | $28.69 | 759800 |
| 2023-03-09 | -46.79 | $28.81 | 460400 |
| 2023-03-08 | -59.17 | $28.54 | 533100 |
| 2023-03-07 | -48.62 | $28.77 | 448600 |
| 2023-03-06 | -41.74 | $28.92 | 419113 |
| 2023-03-03 | -20.18 | $29.39 | 484303 |
| 2023-03-02 | -48.17 | $28.78 | 736413 |
| 2023-03-01 | -52.29 | $28.69 | 503400 |
| 2023-02-28 | -54.55 | $28.57 | 520000 |
| 2023-02-27 | -40.69 | $28.89 | 516100 |
| 2023-02-24 | -38.53 | $28.94 | 694700 |
| 2023-02-23 | -18.61 | $29.40 | 824648 |
| 2023-02-22 | -23.38 | $29.29 | 1.2M |
| 2023-02-21 | -18.61 | $29.40 | 902800 |
| 2023-02-17 | -77.33 | $27.86 | 1.0M |
| 2023-02-16 | -90.00 | $27.67 | 623628 |
| 2023-02-15 | -53.33 | $28.22 | 375619 |
| 2023-02-14 | -56.00 | $28.18 | 749722 |
| 2023-02-13 | -56.67 | $28.17 | 444471 |
| 2023-02-10 | -73.33 | $27.92 | 728405 |
| 2023-02-09 | -76.00 | $27.88 | 565300 |
| 2023-02-08 | -35.29 | $28.51 | 584700 |
| 2023-02-07 | -35.09 | $28.63 | 477700 |
| 2023-02-06 | -53.22 | $28.32 | 494200 |
| 2023-02-03 | -20.47 | $28.88 | 522200 |
| 2023-02-02 | -28.66 | $28.74 | 705900 |
| 2023-02-01 | -61.40 | $28.18 | 645330 |
| 2023-01-31 | -63.00 | $27.80 | 538944 |
| 2023-01-30 | -54.84 | $27.87 | 400900 |
| 2023-01-27 | -42.86 | $28.15 | 492603 |
| 2023-01-26 | -33.83 | $28.32 | 449200 |
| 2023-01-25 | -36.80 | $28.24 | 1.1M |
| 2023-01-24 | -31.97 | $28.37 | 749101 |
| 2023-01-23 | -12.37 | $28.88 | 605449 |
| 2023-01-20 | -26.50 | $28.48 | 625900 |
| 2023-01-19 | -32.58 | $28.22 | 589220 |
| 2023-01-18 | -39.35 | $28.01 | 612038 |
| 2023-01-17 | -33.55 | $28.19 | 921300 |
| 2023-01-13 | -20.97 | $28.58 | 421000 |
| 2023-01-12 | -30.00 | $28.30 | 1.0M |
| 2023-01-11 | -20.32 | $28.60 | 582610 |
| 2023-01-10 | -6.77 | $29.02 | 1.2M |
| 2023-01-09 | -10.83 | $28.60 | 811200 |
| 2023-01-06 | -0.79 | $28.64 | 703230 |
| 2023-01-05 | -11.27 | $28.02 | 623600 |
| 2023-01-04 | -9.39 | $28.06 | 651400 |
| 2023-01-03 | -45.54 | $27.29 | 664921 |
| 2022-12-30 | -64.32 | $26.89 | 612900 |
| 2022-12-29 | -55.87 | $27.07 | 662600 |
| 2022-12-28 | -75.44 | $26.54 | 415400 |
| 2022-12-27 | -60.96 | $26.87 | 490648 |
| 2022-12-23 | -60.96 | $26.87 | 341300 |
| 2022-12-22 | -64.04 | $26.80 | 1.3M |
| 2022-12-21 | -68.86 | $26.69 | 733200 |
| 2022-12-20 | -78.13 | $26.26 | 542931 |
| 2022-12-19 | -70.29 | $26.32 | 711800 |
| 2022-12-16 | -62.32 | $26.54 | 871227 |
| 2022-12-15 | -35.67 | $27.09 | 790244 |
| 2022-12-14 | -10.98 | $27.90 | 881900 |
| 2022-12-13 | -11.89 | $27.87 | 1.4M |
| 2022-12-12 | 0.00 | $27.41 | 784400 |
| 2022-12-09 | -9.62 | $27.14 | 577000 |
| 2022-12-08 | -1.56 | $27.19 | 590033 |
| 2022-12-07 | -8.67 | $26.87 | 675321 |
| 2022-12-06 | -18.97 | $26.49 | 484800 |
| 2022-12-05 | -11.38 | $26.77 | 717000 |
| 2022-12-02 | -0.27 | $27.18 | 430247 |
| 2022-12-01 | -6.20 | $26.70 | 835001 |
| 2022-11-30 | -10.35 | $26.52 | 978437 |
| 2022-11-29 | -22.47 | $26.04 | 617902 |
| 2022-11-28 | -22.73 | $26.03 | 1.3M |
| 2022-11-25 | -3.79 | $26.78 | 1.0M |
| 2022-11-23 | -3.61 | $26.17 | 890939 |
| 2022-11-22 | -4.05 | $25.81 | 671020 |
| 2022-11-21 | -4.59 | $25.67 | 498900 |
| 2022-11-18 | -2.47 | $25.73 | 686500 |
| 2022-11-17 | -11.92 | $25.30 | 866107 |
| 2022-11-16 | -8.94 | $25.39 | 796400 |
| 2022-11-15 | -8.78 | $25.27 | 580700 |
| 2022-11-14 | -13.10 | $25.09 | 719800 |
| 2022-11-11 | 0.00 | $25.47 | 934800 |
| 2022-11-10 | -0.39 | $25.11 | 1.3M |
| 2022-11-09 | -35.55 | $23.50 | 591207 |
| 2022-11-08 | -14.45 | $24.04 | 975922 |
| 2022-11-07 | -5.98 | $24.21 | 878326 |
| 2022-11-04 | -1.66 | $24.22 | 1.2M |
| 2022-11-03 | -31.54 | $23.50 | 1.3M |
| 2022-11-02 | -53.11 | $22.98 | 1.5M |
| 2022-11-01 | -16.18 | $23.87 | 1.2M |
| 2022-10-31 | -11.46 | $24.09 | 953905 |
| 2022-10-28 | -8.70 | $24.16 | 1.1M |
| 2022-10-27 | -28.46 | $23.66 | 692600 |
| 2022-10-26 | -19.76 | $23.88 | 803345 |
| 2022-10-25 | -39.13 | $23.39 | 1.3M |
| 2022-10-24 | -45.00 | $23.21 | 625900 |
| 2022-10-21 | -46.92 | $23.16 | 740210 |
| 2022-10-20 | -55.38 | $22.94 | 734318 |
| 2022-10-19 | -62.69 | $22.75 | 650733 |
| 2022-10-18 | -34.62 | $23.48 | 1.5M |
| 2022-10-17 | -44.62 | $23.22 | 1.0M |
| 2022-10-14 | -69.23 | $22.58 | 960600 |
| 2022-10-13 | -58.39 | $22.92 | 1.4M |
| 2022-10-12 | -84.95 | $22.26 | 2.3M |
| 2022-10-11 | -71.51 | $22.76 | 1.3M |
| 2022-10-10 | -72.26 | $22.92 | 1.4M |
| 2022-10-07 | -77.85 | $22.81 | 1.6M |
| 2022-10-06 | -65.38 | $23.39 | 681900 |
| 2022-10-05 | -56.99 | $23.78 | 1.1M |
| 2022-10-04 | -47.31 | $24.23 | 1.4M |
| 2022-10-03 | -62.80 | $23.51 | 2.0M |
| 2022-09-30 | -69.03 | $23.22 | 2.5M |
| 2022-09-29 | -76.99 | $22.85 | 1.6M |
| 2022-09-28 | -81.72 | $22.63 | 1.3M |
| 2022-09-27 | -96.34 | $21.95 | 1.8M |
| 2022-09-26 | -93.95 | $22.08 | 1.5M |
| 2022-09-23 | -91.29 | $22.55 | 1.5M |
| 2022-09-22 | -99.14 | $22.98 | 1.7M |
| 2022-09-21 | -100.00 | $23.11 | 801900 |
| 2022-09-20 | -87.80 | $23.84 | 686420 |
| 2022-09-19 | -76.27 | $24.18 | 975400 |
| 2022-09-16 | -71.53 | $24.32 | 964900 |
| 2022-09-15 | -65.76 | $24.49 | 1.1M |
| 2022-09-14 | -52.54 | $24.88 | 1.1M |
| 2022-09-13 | -34.92 | $25.40 | 1.3M |
| 2022-09-12 | -7.12 | $26.22 | 3.3M |
| 2022-09-09 | -7.47 | $26.08 | 2.0M |
| 2022-09-08 | -19.44 | $25.80 | 1.7M |
| 2022-09-07 | -20.45 | $25.93 | 1.3M |
| 2022-09-06 | -46.10 | $25.14 | 2.9M |
| 2022-09-02 | -57.14 | $24.80 | 4.0M |
| 2022-09-01 | -60.06 | $24.71 | 4.5M |
| 2022-08-31 | -88.31 | $23.84 | 753700 |
| 2022-08-30 | -89.61 | $23.80 | 766300 |
| 2022-08-29 | -91.56 | $23.74 | 797400 |
| 2022-08-26 | -98.93 | $23.78 | 614210 |
| 2022-08-25 | -77.04 | $24.58 | 613200 |
| 2022-08-24 | -84.44 | $24.39 | 920300 |
| 2022-08-23 | -98.08 | $24.27 | 1.2M |
| 2022-08-22 | -97.01 | $24.51 | 1.4M |
| 2022-08-19 | -94.75 | $25.04 | 577800 |
| 2022-08-18 | -89.93 | $25.26 | 832328 |
| 2022-08-17 | -87.97 | $25.35 | 1.2M |
| 2022-08-16 | -69.58 | $26.19 | 867000 |
| 2022-08-15 | -69.80 | $26.18 | 641728 |
| 2022-08-12 | -67.83 | $26.27 | 882600 |
| 2022-08-11 | -72.43 | $26.06 | 800026 |
| 2022-08-10 | -66.96 | $26.31 | 761318 |
| 2022-08-09 | -70.68 | $26.14 | 1.2M |
| 2022-08-08 | -66.08 | $26.35 | 633500 |
| 2022-08-05 | -72.43 | $26.06 | 1.1M |
| 2022-08-04 | -67.83 | $26.27 | 1.1M |
| 2022-08-03 | -81.84 | $25.63 | 1.5M |
| 2022-08-02 | -99.12 | $24.84 | 4.3M |
| 2022-08-01 | -93.03 | $25.63 | 2.6M |
| 2022-07-29 | -92.15 | $25.85 | 2.1M |
| 2022-07-28 | -80.83 | $26.46 | 2.4M |
| 2022-07-27 | -0.71 | $29.35 | 564500 |
| 2022-07-26 | -8.93 | $28.58 | 605600 |
| 2022-07-25 | -14.54 | $28.48 | 668700 |
| 2022-07-22 | -14.54 | $28.48 | 456700 |
| 2022-07-21 | -8.37 | $28.62 | 768000 |
| 2022-07-20 | -33.48 | $28.05 | 550806 |
| 2022-07-19 | -26.87 | $28.20 | 464942 |
| 2022-07-18 | -51.98 | $27.63 | 734039 |
| 2022-07-15 | -59.91 | $27.45 | 507000 |
| 2022-07-14 | -87.67 | $26.82 | 704616 |
| 2022-07-13 | -88.99 | $26.79 | 559913 |
| 2022-07-12 | -82.74 | $27.07 | 1.8M |
| 2022-07-11 | -93.18 | $27.03 | 652314 |
| 2022-07-08 | -92.50 | $27.24 | 639500 |
| 2022-07-07 | -88.66 | $27.45 | 926601 |
| 2022-07-06 | -81.65 | $27.80 | 744600 |
| 2022-07-05 | -89.45 | $27.45 | 1.3M |
| 2022-07-01 | -85.84 | $27.97 | 576600 |
| 2022-06-30 | -88.65 | $27.92 | 641248 |
| 2022-06-29 | -86.60 | $28.10 | 754300 |
| 2022-06-28 | -89.33 | $27.98 | 1.1M |
| 2022-06-27 | -80.69 | $28.46 | 902900 |
| 2022-06-24 | -76.95 | $28.69 | 697100 |
| 2022-06-23 | -86.35 | $28.16 | 759500 |
| 2022-06-22 | -88.48 | $28.04 | 720016 |
| 2022-06-21 | -92.91 | $27.79 | 757300 |
| 2022-06-17 | -94.33 | $27.71 | 868000 |
| 2022-06-16 | -97.52 | $27.53 | 948300 |
| 2022-06-15 | -88.05 | $28.39 | 1.0M |
| 2022-06-14 | -94.88 | $28.03 | 1.1M |
| 2022-06-13 | -97.85 | $28.47 | 818141 |
| 2022-06-10 | -94.20 | $29.78 | 721534 |
| 2022-06-09 | -69.15 | $30.52 | 400600 |
| 2022-06-08 | -45.45 | $31.38 | 383200 |
| 2022-06-07 | -35.54 | $31.74 | 549341 |
| 2022-06-06 | -39.12 | $31.61 | 557800 |
| 2022-06-03 | -41.32 | $31.53 | 413026 |
| 2022-06-02 | -27.87 | $32.04 | 635000 |
| 2022-06-01 | -44.29 | $31.74 | 479238 |
| 2022-05-31 | -20.71 | $32.73 | 401244 |
| 2022-05-27 | -21.19 | $32.71 | 405900 |
| 2022-05-26 | -16.19 | $32.92 | 407700 |
| 2022-05-25 | -20.71 | $32.73 | 398517 |
| 2022-05-24 | -23.10 | $32.63 | 815900 |
| 2022-05-23 | -25.48 | $32.53 | 689409 |
| 2022-05-20 | -38.57 | $31.98 | 551108 |
| 2022-05-19 | -53.96 | $31.55 | 508400 |
| 2022-05-18 | -56.14 | $31.47 | 518141 |
| 2022-05-17 | -38.56 | $32.30 | 653503 |
| 2022-05-16 | -50.85 | $31.72 | 897743 |
| 2022-05-13 | -58.26 | $31.37 | 582600 |
| 2022-05-12 | -89.41 | $29.90 | 728008 |
| 2022-05-11 | -99.10 | $29.72 | 812500 |
| 2022-05-10 | -90.23 | $30.61 | 699100 |
| 2022-05-09 | -98.55 | $30.71 | 629900 |
| 2022-05-06 | -55.52 | $32.31 | 534424 |
| 2022-05-05 | -47.85 | $32.56 | 487838 |
| 2022-05-04 | -17.18 | $33.56 | 516809 |
| 2022-05-03 | -49.39 | $32.51 | 568000 |
| 2022-05-02 | -61.04 | $32.13 | 917300 |
| 2022-04-29 | -52.76 | $32.40 | 2.0M |
| 2022-04-28 | -28.53 | $33.19 | 1.3M |
| 2022-04-27 | -78.22 | $31.57 | 947804 |
| 2022-04-26 | -79.14 | $31.54 | 962100 |
| 2022-04-25 | -50.92 | $32.46 | 890200 |
| 2022-04-22 | -37.73 | $32.89 | 1.1M |
| 2022-04-21 | -12.58 | $33.71 | 954020 |
| 2022-04-20 | -32.53 | $32.54 | 894604 |
| 2022-04-19 | -47.39 | $32.17 | 1.2M |
| 2022-04-18 | -96.39 | $30.95 | 734200 |
| 2022-04-14 | -94.47 | $31.13 | 811400 |
| 2022-04-13 | -83.83 | $31.38 | 666831 |
| 2022-04-12 | -96.19 | $31.33 | 596300 |
| 2022-04-11 | -76.26 | $31.68 | 523033 |
| 2022-04-08 | -60.89 | $31.98 | 576700 |
| 2022-04-07 | -38.10 | $32.39 | 833513 |
| 2022-04-06 | -49.81 | $32.06 | 586717 |
| 2022-04-05 | -44.02 | $32.21 | 524000 |
| 2022-04-04 | -40.54 | $32.30 | 728418 |
| 2022-04-01 | -40.93 | $32.29 | 936000 |
| 2022-03-31 | -55.98 | $31.90 | 633826 |
| 2022-03-30 | -48.27 | $32.70 | 906900 |
| 2022-03-29 | -47.62 | $33.29 | 1.0M |
| 2022-03-28 | -63.47 | $32.59 | 449047 |
| 2022-03-25 | -66.73 | $32.55 | 788543 |
| 2022-03-24 | -66.17 | $32.58 | 2.8M |
| 2022-03-23 | -69.89 | $32.38 | 716730 |
| 2022-03-22 | -56.69 | $33.09 | 429100 |
| 2022-03-21 | -60.97 | $32.86 | 529346 |
| 2022-03-18 | -53.53 | $33.26 | 692118 |
| 2022-03-17 | -58.92 | $32.97 | 1.1M |
| 2022-03-16 | -57.81 | $33.03 | 1.2M |
| 2022-03-15 | -87.55 | $31.43 | 2.0M |
| 2022-03-14 | -93.31 | $31.12 | 1.5M |
| 2022-03-11 | -98.51 | $30.84 | 1.2M |
| 2022-03-10 | -97.21 | $30.91 | 1.7M |
| 2022-03-09 | -85.17 | $31.89 | 3.2M |
| 2022-03-08 | -92.18 | $31.54 | 2.0M |
| 2022-03-07 | -91.48 | $31.74 | 1.3M |
| 2022-03-04 | -72.21 | $33.23 | 969546 |
| 2022-03-03 | -54.34 | $33.95 | 740536 |
| 2022-03-02 | -22.58 | $35.23 | 582705 |
| 2022-03-01 | -30.52 | $34.91 | 601500 |
| 2022-02-28 | -12.41 | $35.64 | 897500 |
| 2022-02-25 | -0.29 | $35.59 | 747500 |
| 2022-02-24 | -37.68 | $34.26 | 1.4M |
| 2022-02-23 | -11.59 | $35.16 | 782108 |
| 2022-02-22 | -9.36 | $34.53 | 1.4M |
| 2022-02-18 | -77.88 | $32.59 | 581024 |
| 2022-02-17 | -71.89 | $32.72 | 419913 |
| 2022-02-16 | -62.59 | $33.18 | 376724 |
| 2022-02-15 | -66.78 | $33.06 | 375037 |
| 2022-02-14 | -86.01 | $32.51 | 504000 |
| 2022-02-11 | -81.47 | $32.64 | 275400 |
| 2022-02-10 | -59.81 | $33.36 | 387610 |
| 2022-02-09 | -62.44 | $33.62 | 680605 |
| 2022-02-08 | -76.15 | $33.20 | 836126 |
| 2022-02-07 | -95.07 | $32.44 | 839038 |
| 2022-02-04 | -65.29 | $33.84 | 320707 |
| 2022-02-03 | -67.36 | $33.75 | 249300 |
| 2022-02-02 | -57.01 | $34.20 | 436400 |
| 2022-02-01 | -58.85 | $34.12 | 421100 |
| 2022-01-31 | -64.83 | $33.86 | 420400 |
| 2022-01-28 | -75.17 | $33.41 | 642711 |
| 2022-01-27 | -73.79 | $33.47 | 635807 |
| 2022-01-26 | -79.54 | $33.22 | 653600 |
| 2022-01-25 | -77.47 | $33.31 | 633400 |
| 2022-01-24 | -76.32 | $33.36 | 657500 |
| 2022-01-21 | -91.39 | $33.92 | 499900 |
| 2022-01-20 | -80.53 | $34.24 | 516900 |
| 2022-01-19 | -61.36 | $34.25 | 654900 |
| 2022-01-18 | -60.08 | $33.76 | 727208 |
| 2022-01-14 | -37.24 | $34.87 | 734900 |
| 2022-01-13 | -37.45 | $34.86 | 773215 |
| 2022-01-12 | -33.53 | $34.96 | 921700 |
| 2022-01-11 | -5.85 | $36.38 | 670400 |
| 2022-01-10 | -3.53 | $36.19 | 1.3M |
| 2022-01-07 | -14.93 | $35.31 | 404337 |
| 2022-01-06 | -17.42 | $35.20 | 388441 |
| 2022-01-05 | -13.35 | $35.38 | 672537 |
| 2022-01-04 | -4.96 | $35.38 | 564845 |
| 2022-01-03 | 0.00 | $35.12 | 534012 |
| 2021-12-31 | -11.01 | $34.62 | 302120 |
| 2021-12-30 | -10.14 | $34.65 | 535300 |
| 2021-12-29 | -10.43 | $34.64 | 632100 |
| 2021-12-28 | -7.03 | $34.46 | 300315 |
| 2021-12-27 | -1.30 | $34.58 | 338314 |
| 2021-12-23 | -8.79 | $34.04 | 820700 |
| 2021-12-22 | -8.03 | $33.84 | 776000 |
| 2021-12-21 | -29.32 | $33.31 | 472800 |
| 2021-12-20 | -80.84 | $32.10 | 615422 |
| 2021-12-17 | -64.40 | $32.65 | 679000 |
| 2021-12-16 | -78.46 | $32.36 | 654400 |
| 2021-12-15 | -88.32 | $32.01 | 749800 |
| 2021-12-14 | -97.16 | $31.98 | 733500 |
| 2021-12-13 | -99.23 | $32.04 | 449800 |
| 2021-12-10 | -85.60 | $32.59 | 588627 |
| 2021-12-09 | -82.52 | $32.71 | 1.2M |
| 2021-12-08 | -70.28 | $33.21 | 418200 |
| 2021-12-07 | -61.02 | $33.78 | 1.4M |
| 2021-12-06 | -74.90 | $33.29 | 1.2M |
| 2021-12-03 | -92.00 | $32.45 | 1.5M |
| 2021-12-02 | -79.62 | $33.10 | 1.3M |
| 2021-12-01 | -96.57 | $32.21 | 770500 |
| 2021-11-30 | -97.71 | $32.15 | 656547 |
| 2021-11-29 | -96.67 | $32.92 | 484900 |
| 2021-11-26 | -98.23 | $32.85 | 459218 |
| 2021-11-24 | -85.68 | $33.93 | 251729 |
| 2021-11-23 | -94.37 | $33.59 | 382327 |
| 2021-11-22 | -99.70 | $33.95 | 374200 |
| 2021-11-19 | -84.94 | $34.63 | 392800 |
| 2021-11-18 | -81.41 | $34.74 | 453900 |
| 2021-11-17 | -62.82 | $35.32 | 346238 |
| 2021-11-16 | -56.41 | $35.52 | 780900 |
| 2021-11-15 | -45.19 | $35.87 | 1.7M |
| 2021-11-12 | -54.17 | $35.59 | 545100 |
| 2021-11-11 | -74.36 | $34.96 | 1.0M |
| 2021-11-10 | -49.04 | $35.75 | 950404 |
| 2021-11-09 | -37.90 | $36.09 | 1.1M |
| 2021-11-08 | -17.56 | $36.66 | 874923 |
| 2021-11-05 | -3.68 | $37.15 | 945700 |
| 2021-11-04 | -34.97 | $35.74 | 674800 |
| 2021-11-03 | -25.61 | $35.61 | 387031 |
| 2021-11-02 | -56.84 | $34.72 | 396800 |
| 2021-11-01 | -39.65 | $35.21 | 350907 |
| 2021-10-29 | -55.79 | $34.75 | 663543 |
| 2021-10-28 | -31.93 | $35.43 | 292800 |
| 2021-10-27 | -29.12 | $35.51 | 271102 |
| 2021-10-26 | -10.18 | $36.05 | 240900 |
| 2021-10-25 | -25.50 | $35.74 | 240400 |
| 2021-10-22 | -33.74 | $35.67 | 199727 |
| 2021-10-21 | -33.43 | $35.68 | 444735 |
| 2021-10-20 | -38.59 | $35.67 | 298507 |
| 2021-10-19 | -43.38 | $35.50 | 391732 |
| 2021-10-18 | -64.79 | $34.74 | 493600 |
| 2021-10-15 | -46.48 | $35.39 | 422841 |
| 2021-10-14 | -61.33 | $34.89 | 384411 |
| 2021-10-13 | -75.69 | $34.46 | 417800 |
| 2021-10-12 | -88.97 | $33.93 | 507400 |
| 2021-10-11 | -85.71 | $34.06 | 424500 |
| 2021-10-08 | -82.21 | $34.20 | 314840 |
| 2021-10-07 | -82.10 | $34.24 | 834600 |
| 2021-10-06 | -90.05 | $34.11 | 547100 |
| 2021-10-05 | -85.26 | $34.75 | 458401 |
| 2021-10-04 | -88.47 | $34.68 | 645146 |
| 2021-10-01 | -79.06 | $35.17 | 764500 |
| 2021-09-30 | -100.00 | $34.34 | 570900 |
| 2021-09-29 | -97.56 | $35.19 | 471921 |
| 2021-09-28 | -97.02 | $35.93 | 345800 |
| 2021-09-27 | -77.61 | $36.59 | 325300 |
| 2021-09-24 | -79.70 | $36.52 | 157704 |
| 2021-09-23 | -68.36 | $36.90 | 323347 |
| 2021-09-22 | -85.67 | $36.32 | 266600 |
| 2021-09-21 | -91.94 | $36.11 | 405351 |
| 2021-09-20 | -88.06 | $36.24 | 251431 |
| 2021-09-17 | -83.10 | $36.83 | 341249 |
| 2021-09-16 | -62.68 | $37.41 | 369421 |
| 2021-09-15 | -91.90 | $36.58 | 596800 |
| 2021-09-14 | -85.04 | $36.86 | 913305 |
| 2021-09-13 | -94.91 | $37.14 | 278903 |
| 2021-09-10 | -98.10 | $37.13 | 344300 |
| 2021-09-09 | -93.81 | $37.37 | 792900 |
| 2021-09-08 | -75.61 | $37.95 | 298500 |
| 2021-09-07 | -80.85 | $38.05 | 522708 |
| 2021-09-03 | -29.79 | $38.77 | 160400 |
| 2021-09-02 | -21.99 | $38.88 | 229700 |
| 2021-09-01 | -7.75 | $39.09 | 329218 |
| 2021-08-31 | -71.28 | $38.34 | 243200 |
| 2021-08-30 | -65.99 | $38.45 | 145800 |
| 2021-08-27 | -69.72 | $38.54 | 284419 |
| 2021-08-26 | -72.01 | $38.74 | 230311 |
| 2021-08-25 | -66.48 | $38.97 | 213193 |
| 2021-08-24 | -83.33 | $38.85 | 692100 |
| 2021-08-23 | -86.60 | $38.64 | 464718 |
| 2021-08-20 | -81.93 | $38.94 | 330628 |
| 2021-08-19 | -88.94 | $38.49 | 328100 |
| 2021-08-18 | -94.39 | $38.14 | 323600 |
| 2021-08-17 | -92.83 | $38.24 | 256117 |
| 2021-08-16 | -94.27 | $38.28 | 249910 |
| 2021-08-13 | -95.52 | $38.23 | 208200 |
| 2021-08-12 | -95.36 | $38.24 | 222100 |
| 2021-08-11 | -95.36 | $38.24 | 357700 |
| 2021-08-10 | -97.44 | $38.11 | 639100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.16
2026-08-07
Close Price
$30.11
Vol: 1.5MAverage Directional Index - Detailed Analysis
Minimum
8.51
Average
21.03
Maximum
46.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 10.16 | $30.11 | 1.5M |
| 2026-08-06 | 10.66 | $29.69 | 1.2M |
| 2026-08-05 | 11.09 | $30.13 | 1.6M |
| 2026-08-04 | 11.61 | $30.44 | 2.9M |
| 2026-08-03 | 12.04 | $32.15 | 1.7M |
| 2026-07-31 | 11.39 | $31.56 | 1.8M |
| 2026-07-30 | 11.28 | $32.33 | 1.6M |
| 2026-07-29 | 10.63 | $32.66 | 3.3M |
| 2026-07-28 | 9.82 | $32.56 | 3.4M |
| 2026-07-27 | 9.05 | $31.12 | 1.7M |
| 2026-07-24 | 8.87 | $30.57 | 1.2M |
| 2026-07-23 | 9.01 | $29.77 | 1.2M |
| 2026-07-22 | 9.34 | $29.94 | 1.1M |
| 2026-07-21 | 9.76 | $30.21 | 1.1M |
| 2026-07-20 | 10.17 | $30.43 | 2.3M |
| 2026-07-17 | 10.47 | $30.59 | 2.0M |
| 2026-07-16 | 10.69 | $31.41 | 2.6M |
| 2026-07-15 | 10.71 | $30.80 | 2.7M |
| 2026-07-14 | 10.93 | $29.83 | 2.0M |
| 2026-07-13 | 11.17 | $31.08 | 1.7M |
| 2026-07-10 | 11.29 | $30.70 | 1.8M |
| 2026-07-09 | 11.71 | $30.40 | 1.4M |
| 2026-07-08 | 12.19 | $29.95 | 983300 |
| 2026-07-07 | 12.54 | $30.48 | 899300 |
| 2026-07-06 | 13.17 | $30.55 | 1.3M |
| 2026-07-02 | 13.54 | $30.25 | 1.7M |
| 2026-07-01 | 13.75 | $28.73 | 2.1M |
| 2026-06-30 | 13.07 | $28.81 | 3.8M |
| 2026-06-29 | 12.37 | $30.28 | 1.0M |
| 2026-06-26 | 12.75 | $30.04 | 1.7M |
| 2026-06-25 | 12.96 | $30.22 | 1.3M |
| 2026-06-24 | 13.40 | $30.26 | 1.5M |
| 2026-06-23 | 13.89 | $29.61 | 986500 |
| 2026-06-22 | 13.70 | $29.39 | 1.2M |
| 2026-06-18 | 13.51 | $30.08 | 1.0M |
| 2026-06-17 | 13.59 | $30.07 | 1.7M |
| 2026-06-16 | 13.75 | $30.50 | 849300 |
| 2026-06-15 | 14.37 | $30.46 | 682403 |
| 2026-06-12 | 15.03 | $30.57 | 698105 |
| 2026-06-11 | 15.68 | $30.67 | 1.2M |
| 2026-06-10 | 16.37 | $30.90 | 720300 |
| 2026-06-09 | 16.95 | $31.32 | 1.4M |
| 2026-06-08 | 17.56 | $30.34 | 1.0M |
| 2026-06-05 | 18.20 | $30.61 | 1.8M |
| 2026-06-04 | 19.07 | $30.85 | 2.4M |
| 2026-06-03 | 19.86 | $29.93 | 1.4M |
| 2026-06-02 | 19.88 | $29.36 | 1.3M |
| 2026-06-01 | 19.54 | $29.48 | 595220 |
| 2026-05-29 | 19.27 | $29.69 | 814932 |
| 2026-05-28 | 19.25 | $29.77 | 975341 |
| 2026-05-27 | 19.10 | $30.21 | 1.2M |
| 2026-05-26 | 19.11 | $30.43 | 1.5M |
| 2026-05-22 | 19.43 | $30.53 | 1.0M |
| 2026-05-21 | 19.84 | $30.76 | 721806 |
| 2026-05-20 | 20.27 | $31.01 | 1.2M |
| 2026-05-19 | 20.82 | $30.84 | 1.4M |
| 2026-05-18 | 21.39 | $30.30 | 1.0M |
| 2026-05-15 | 21.39 | $29.54 | 796415 |
| 2026-05-14 | 20.95 | $29.72 | 990415 |
| 2026-05-13 | 20.51 | $29.82 | 1.5M |
| 2026-05-12 | 20.06 | $30.06 | 915735 |
| 2026-05-11 | 19.58 | $29.10 | 1.4M |
| 2026-05-08 | 18.82 | $29.95 | 1.1M |
| 2026-05-07 | 18.22 | $30.05 | 1.2M |
| 2026-05-06 | 17.80 | $30.26 | 3.6M |
| 2026-05-05 | 17.36 | $31.31 | 2.0M |
| 2026-05-04 | 17.52 | $30.90 | 1.5M |
| 2026-05-01 | 17.37 | $31.16 | 1.4M |
| 2026-04-30 | 17.36 | $30.93 | 1.0M |
| 2026-04-29 | 16.97 | $30.38 | 1.3M |
| 2026-04-28 | 16.54 | $31.08 | 1.3M |
| 2026-04-27 | 16.38 | $32.09 | 1.3M |
| 2026-04-24 | 16.59 | $31.57 | 1.3M |
| 2026-04-23 | 16.28 | $31.92 | 1.6M |
| 2026-04-22 | 16.21 | $32.74 | 1.3M |
| 2026-04-21 | 16.59 | $32.84 | 1.6M |
| 2026-04-20 | 17.11 | $34.21 | 958000 |
| 2026-04-17 | 17.36 | $34.36 | 1.1M |
| 2026-04-16 | 17.56 | $33.83 | 664015 |
| 2026-04-15 | 17.91 | $34.22 | 844328 |
| 2026-04-14 | 17.97 | $34.35 | 610316 |
| 2026-04-13 | 18.23 | $34.00 | 728900 |
| 2026-04-10 | 18.73 | $33.48 | 650112 |
| 2026-04-09 | 19.36 | $33.13 | 848805 |
| 2026-04-08 | 20.33 | $33.03 | 804305 |
| 2026-04-07 | 21.20 | $31.73 | 2.0M |
| 2026-04-06 | 21.15 | $32.63 | 999414 |
| 2026-04-02 | 21.29 | $32.14 | 854600 |
| 2026-04-01 | 20.90 | $32.09 | 593733 |
| 2026-03-31 | 20.57 | $31.78 | 519400 |
| 2026-03-30 | 19.99 | $31.59 | 531100 |
| 2026-03-27 | 19.56 | $31.64 | 964017 |
| 2026-03-26 | 19.15 | $32.27 | 835216 |
| 2026-03-25 | 19.03 | $32.45 | 426100 |
| 2026-03-24 | 18.89 | $32.16 | 632200 |
| 2026-03-23 | 18.56 | $31.94 | 571500 |
| 2026-03-20 | 18.22 | $31.94 | 725915 |
| 2026-03-19 | 17.75 | $32.34 | 710742 |
| 2026-03-18 | 17.41 | $32.93 | 671604 |
| 2026-03-17 | 17.46 | $33.37 | 313436 |
| 2026-03-16 | 17.72 | $33.09 | 401731 |
| 2026-03-13 | 17.92 | $32.96 | 554600 |
| 2026-03-12 | 18.02 | $33.04 | 692405 |
| 2026-03-11 | 18.18 | $33.36 | 1.2M |
| 2026-03-10 | 18.22 | $33.07 | 1.4M |
| 2026-03-09 | 18.47 | $34.08 | 798800 |
| 2026-03-06 | 18.92 | $34.31 | 760422 |
| 2026-03-05 | 19.87 | $34.85 | 1.8M |
| 2026-03-04 | 20.71 | $36.36 | 1.4M |
| 2026-03-03 | 20.81 | $36.75 | 1.2M |
| 2026-03-02 | 20.92 | $35.76 | 1.7M |
| 2026-02-27 | 21.62 | $36.90 | 1.3M |
| 2026-02-26 | 20.87 | $36.68 | 639406 |
| 2026-02-25 | 20.25 | $36.29 | 776224 |
| 2026-02-24 | 19.72 | $35.97 | 459611 |
| 2026-02-23 | 19.22 | $36.19 | 352300 |
| 2026-02-20 | 18.80 | $36.13 | 536149 |
| 2026-02-19 | 18.30 | $35.67 | 826400 |
| 2026-02-18 | 18.09 | $36.26 | 970600 |
| 2026-02-17 | 17.30 | $35.72 | 471528 |
| 2026-02-13 | 16.62 | $36.18 | 884900 |
| 2026-02-12 | 15.71 | $35.53 | 736700 |
| 2026-02-11 | 14.98 | $35.30 | 682100 |
| 2026-02-10 | 14.49 | $35.38 | 1.2M |
| 2026-02-09 | 13.98 | $35.06 | 801400 |
| 2026-02-06 | 13.69 | $34.69 | 734836 |
| 2026-02-05 | 13.60 | $35.17 | 1.7M |
| 2026-02-04 | 13.10 | $35.09 | 1.0M |
| 2026-02-03 | 12.52 | $34.18 | 656317 |
| 2026-02-02 | 12.59 | $34.26 | 638000 |
| 2026-01-30 | 12.42 | $34.14 | 873300 |
| 2026-01-29 | 12.25 | $33.66 | 839749 |
| 2026-01-28 | 12.36 | $33.86 | 587671 |
| 2026-01-27 | 12.23 | $34.08 | 1.0M |
| 2026-01-26 | 11.83 | $33.77 | 539709 |
| 2026-01-23 | 11.62 | $33.31 | 630000 |
| 2026-01-22 | 11.80 | $33.08 | 1.3M |
| 2026-01-21 | 11.99 | $32.78 | 1.5M |
| 2026-01-20 | 12.37 | $32.17 | 1.0M |
| 2026-01-16 | 12.81 | $32.70 | 1.3M |
| 2026-01-15 | 13.22 | $32.89 | 1.2M |
| 2026-01-14 | 13.58 | $32.92 | 1.9M |
| 2026-01-13 | 13.95 | $31.90 | 1.6M |
| 2026-01-12 | 13.95 | $33.68 | 887423 |
| 2026-01-09 | 13.93 | $33.57 | 712200 |
| 2026-01-08 | 13.89 | $34.16 | 428337 |
| 2026-01-07 | 13.85 | $33.70 | 699315 |
| 2026-01-06 | 14.06 | $33.90 | 744207 |
| 2026-01-05 | 14.28 | $33.34 | 893332 |
| 2026-01-02 | 14.81 | $32.88 | 1.4M |
| 2025-12-31 | 14.85 | $32.81 | 400520 |
| 2025-12-30 | 15.21 | $33.08 | 331610 |
| 2025-12-29 | 15.83 | $33.14 | 552965 |
| 2025-12-26 | 16.48 | $33.04 | 545144 |
| 2025-12-24 | 16.97 | $32.84 | 365300 |
| 2025-12-23 | 17.26 | $32.79 | 679533 |
| 2025-12-22 | 17.58 | $33.12 | 628600 |
| 2025-12-19 | 18.07 | $32.82 | 517000 |
| 2025-12-18 | 18.36 | $32.70 | 231332 |
| 2025-12-17 | 18.62 | $32.54 | 269400 |
| 2025-12-16 | 18.88 | $32.31 | 434700 |
| 2025-12-15 | 18.63 | $32.23 | 1.1M |
| 2025-12-12 | 18.36 | $32.63 | 804033 |
| 2025-12-11 | 18.19 | $32.79 | 896800 |
| 2025-12-10 | 18.13 | $33.44 | 388700 |
| 2025-12-09 | 18.48 | $33.00 | 512632 |
| 2025-12-08 | 18.76 | $33.49 | 774700 |
| 2025-12-05 | 19.36 | $33.48 | 655300 |
| 2025-12-04 | 19.93 | $32.73 | 293137 |
| 2025-12-03 | 19.91 | $32.96 | 345300 |
| 2025-12-02 | 19.95 | $32.44 | 368600 |
| 2025-12-01 | 19.71 | $32.72 | 486100 |
| 2025-11-28 | 19.67 | $33.28 | 167416 |
| 2025-11-26 | 19.94 | $33.41 | 324722 |
| 2025-11-25 | 20.28 | $33.42 | 474820 |
| 2025-11-24 | 20.60 | $32.88 | 474021 |
| 2025-11-21 | 20.48 | $32.99 | 433532 |
| 2025-11-20 | 20.35 | $31.99 | 392900 |
| 2025-11-19 | 19.73 | $32.28 | 447000 |
| 2025-11-18 | 19.21 | $32.54 | 531000 |
| 2025-11-17 | 18.67 | $32.57 | 599644 |
| 2025-11-14 | 18.20 | $32.69 | 586300 |
| 2025-11-13 | 17.77 | $32.97 | 482100 |
| 2025-11-12 | 17.49 | $33.47 | 444637 |
| 2025-11-11 | 17.31 | $33.28 | 390346 |
| 2025-11-10 | 16.92 | $33.35 | 637800 |
| 2025-11-07 | 16.54 | $33.23 | 1.0M |
| 2025-11-06 | 16.14 | $32.45 | 1.7M |
| 2025-11-05 | 15.03 | $36.76 | 971600 |
| 2025-11-04 | 15.06 | $37.02 | 707100 |
| 2025-11-03 | 14.82 | $36.77 | 511200 |
| 2025-10-31 | 14.74 | $36.82 | 496008 |
| 2025-10-30 | 14.66 | $35.77 | 266717 |
| 2025-10-29 | 15.35 | $35.78 | 329200 |
| 2025-10-28 | 16.07 | $36.54 | 344549 |
| 2025-10-27 | 16.09 | $36.68 | 424225 |
| 2025-10-24 | 16.12 | $36.59 | 703800 |
| 2025-10-23 | 16.10 | $36.49 | 1.1M |
| 2025-10-22 | 16.02 | $37.17 | 479709 |
| 2025-10-21 | 15.82 | $36.53 | 312900 |
| 2025-10-20 | 16.31 | $36.33 | 445114 |
| 2025-10-17 | 16.91 | $36.34 | 605300 |
| 2025-10-16 | 17.70 | $35.81 | 334731 |
| 2025-10-15 | 18.45 | $35.37 | 762000 |
| 2025-10-14 | 18.70 | $35.26 | 1.5M |
| 2025-10-13 | 18.72 | $35.21 | 712549 |
| 2025-10-10 | 18.92 | $35.11 | 868000 |
| 2025-10-09 | 19.20 | $35.72 | 797200 |
| 2025-10-08 | 20.09 | $35.93 | 427108 |
| 2025-10-07 | 20.95 | $35.73 | 386300 |
| 2025-10-06 | 21.86 | $35.91 | 502448 |
| 2025-10-03 | 23.00 | $36.32 | 459400 |
| 2025-10-02 | 23.96 | $36.45 | 538844 |
| 2025-10-01 | 24.98 | $36.80 | 1.0M |
| 2025-09-30 | 26.02 | $36.29 | 389000 |
| 2025-09-29 | 27.26 | $35.50 | 595200 |
| 2025-09-26 | 28.12 | $35.42 | 497147 |
| 2025-09-25 | 28.85 | $35.28 | 693644 |
| 2025-09-24 | 29.62 | $35.84 | 987200 |
| 2025-09-23 | 30.90 | $36.10 | 958301 |
| 2025-09-22 | 32.51 | $36.52 | 644934 |
| 2025-09-19 | 33.99 | $36.85 | 447000 |
| 2025-09-18 | 35.16 | $37.03 | 419100 |
| 2025-09-17 | 36.29 | $37.31 | 575800 |
| 2025-09-16 | 37.20 | $37.39 | 896338 |
| 2025-09-15 | 38.22 | $37.38 | 1.2M |
| 2025-09-12 | 39.28 | $37.78 | 1.0M |
| 2025-09-11 | 39.87 | $38.53 | 634800 |
| 2025-09-10 | 39.92 | $37.96 | 477200 |
| 2025-09-09 | 40.03 | $38.70 | 994200 |
| 2025-09-08 | 39.58 | $38.40 | 689442 |
| 2025-09-05 | 39.25 | $38.09 | 1.2M |
| 2025-09-04 | 38.91 | $37.64 | 541500 |
| 2025-09-03 | 38.81 | $37.35 | 538343 |
| 2025-09-02 | 38.88 | $36.90 | 627500 |
| 2025-08-29 | 39.14 | $37.45 | 484400 |
| 2025-08-28 | 38.71 | $37.23 | 318700 |
| 2025-08-27 | 38.33 | $37.25 | 359344 |
| 2025-08-26 | 37.78 | $37.30 | 429809 |
| 2025-08-25 | 37.20 | $37.15 | 398028 |
| 2025-08-22 | 36.46 | $37.49 | 603940 |
| 2025-08-21 | 35.69 | $36.97 | 643202 |
| 2025-08-20 | 34.98 | $37.41 | 542121 |
| 2025-08-19 | 33.93 | $36.88 | 902100 |
| 2025-08-18 | 33.04 | $36.29 | 671100 |
| 2025-08-15 | 32.18 | $36.20 | 1.1M |
| 2025-08-14 | 31.28 | $36.62 | 461775 |
| 2025-08-13 | 29.86 | $36.78 | 438300 |
| 2025-08-12 | 28.34 | $36.23 | 886500 |
| 2025-08-11 | 26.85 | $35.96 | 480600 |
| 2025-08-08 | 25.37 | $36.14 | 1.3M |
| 2025-08-07 | 23.81 | $36.08 | 1.4M |
| 2025-08-06 | 22.10 | $35.50 | 1.3M |
| 2025-08-05 | 20.47 | $35.48 | 3.9M |
| 2025-08-04 | 18.76 | $30.79 | 1.6M |
| 2025-08-01 | 19.19 | $30.83 | 951119 |
| 2025-07-31 | 19.64 | $30.56 | 934709 |
| 2025-07-30 | 19.95 | $30.93 | 546924 |
| 2025-07-29 | 19.94 | $31.60 | 446111 |
| 2025-07-28 | 19.53 | $31.18 | 531041 |
| 2025-07-25 | 19.23 | $31.67 | 514702 |
| 2025-07-24 | 18.72 | $31.48 | 716400 |
| 2025-07-23 | 17.98 | $31.84 | 760900 |
| 2025-07-22 | 17.19 | $30.93 | 949146 |
| 2025-07-21 | 16.87 | $30.28 | 718639 |
| 2025-07-18 | 16.87 | $30.17 | 724600 |
| 2025-07-17 | 17.01 | $29.88 | 846200 |
| 2025-07-16 | 17.29 | $29.57 | 912100 |
| 2025-07-15 | 17.92 | $29.33 | 1.7M |
| 2025-07-14 | 18.56 | $30.04 | 634400 |
| 2025-07-11 | 18.73 | $30.28 | 1.3M |
| 2025-07-10 | 18.49 | $31.07 | 2.9M |
| 2025-07-09 | 18.03 | $30.69 | 4.0M |
| 2025-07-08 | 17.98 | $29.77 | 1.2M |
| 2025-07-07 | 18.62 | $29.94 | 987102 |
| 2025-07-03 | 18.90 | $30.28 | 274900 |
| 2025-07-02 | 18.89 | $30.16 | 543734 |
| 2025-07-01 | 18.94 | $30.60 | 790000 |
| 2025-06-30 | 18.75 | $30.63 | 626237 |
| 2025-06-27 | 18.29 | $30.22 | 882900 |
| 2025-06-26 | 18.02 | $30.21 | 853900 |
| 2025-06-25 | 17.81 | $29.90 | 855900 |
| 2025-06-24 | 17.79 | $29.85 | 1.9M |
| 2025-06-23 | 17.83 | $29.17 | 900900 |
| 2025-06-20 | 18.43 | $28.83 | 1.5M |
| 2025-06-18 | 19.07 | $28.58 | 890947 |
| 2025-06-17 | 19.96 | $28.63 | 1.3M |
| 2025-06-16 | 20.98 | $29.31 | 816430 |
| 2025-06-13 | 21.39 | $29.39 | 838200 |
| 2025-06-12 | 21.80 | $30.11 | 1.2M |
| 2025-06-11 | 21.42 | $30.13 | 720117 |
| 2025-06-10 | 20.87 | $30.06 | 607210 |
| 2025-06-09 | 20.35 | $29.88 | 615100 |
| 2025-06-06 | 19.94 | $30.26 | 1.3M |
| 2025-06-05 | 19.12 | $30.30 | 897247 |
| 2025-06-04 | 18.26 | $29.27 | 492426 |
| 2025-06-03 | 17.97 | $29.12 | 535135 |
| 2025-06-02 | 17.83 | $29.15 | 809400 |
| 2025-05-30 | 17.69 | $28.96 | 459042 |
| 2025-05-29 | 17.73 | $28.82 | 411219 |
| 2025-05-28 | 17.80 | $28.61 | 438223 |
| 2025-05-27 | 17.96 | $28.92 | 541200 |
| 2025-05-23 | 17.84 | $28.63 | 948600 |
| 2025-05-22 | 18.07 | $28.40 | 659600 |
| 2025-05-21 | 18.43 | $28.72 | 467312 |
| 2025-05-20 | 18.39 | $29.41 | 587843 |
| 2025-05-19 | 17.87 | $29.10 | 433300 |
| 2025-05-16 | 17.57 | $28.88 | 398000 |
| 2025-05-15 | 17.41 | $28.75 | 685000 |
| 2025-05-14 | 17.31 | $27.97 | 394145 |
| 2025-05-13 | 17.54 | $28.27 | 488638 |
| 2025-05-12 | 17.62 | $28.44 | 561711 |
| 2025-05-09 | 17.63 | $28.34 | 673100 |
| 2025-05-08 | 17.74 | $28.33 | 444112 |
| 2025-05-07 | 17.81 | $28.33 | 585914 |
| 2025-05-06 | 17.93 | $28.44 | 799440 |
| 2025-05-05 | 17.77 | $28.37 | 811339 |
| 2025-05-02 | 17.67 | $28.62 | 899600 |
| 2025-05-01 | 17.42 | $28.22 | 1.5M |
| 2025-04-30 | 17.33 | $28.02 | 1.5M |
| 2025-04-29 | 17.27 | $26.92 | 793300 |
| 2025-04-28 | 18.16 | $26.80 | 638900 |
| 2025-04-25 | 18.94 | $26.64 | 928900 |
| 2025-04-24 | 19.67 | $27.00 | 827100 |
| 2025-04-23 | 20.62 | $26.52 | 707000 |
| 2025-04-22 | 21.41 | $26.16 | 639200 |
| 2025-04-21 | 21.88 | $25.70 | 382341 |
| 2025-04-17 | 22.11 | $25.93 | 691100 |
| 2025-04-16 | 22.62 | $25.69 | 746039 |
| 2025-04-15 | 23.05 | $26.03 | 1.3M |
| 2025-04-14 | 23.71 | $26.05 | 1.2M |
| 2025-04-11 | 24.34 | $25.85 | 2.3M |
| 2025-04-10 | 24.82 | $25.05 | 1.4M |
| 2025-04-09 | 24.81 | $25.85 | 1.6M |
| 2025-04-08 | 24.79 | $24.97 | 1.6M |
| 2025-04-07 | 25.20 | $25.65 | 2.4M |
| 2025-04-04 | 25.73 | $26.31 | 1.3M |
| 2025-04-03 | 27.08 | $27.94 | 1.6M |
| 2025-04-02 | 27.13 | $28.13 | 403300 |
| 2025-04-01 | 27.59 | $28.19 | 595017 |
| 2025-03-31 | 27.98 | $28.37 | 694920 |
| 2025-03-28 | 28.37 | $28.05 | 775100 |
| 2025-03-27 | 29.00 | $28.41 | 633600 |
| 2025-03-26 | 29.41 | $28.41 | 890426 |
| 2025-03-25 | 29.67 | $28.43 | 1.2M |
| 2025-03-24 | 29.96 | $28.03 | 1.7M |
| 2025-03-21 | 30.52 | $28.13 | 443228 |
| 2025-03-20 | 30.94 | $28.46 | 469246 |
| 2025-03-19 | 31.19 | $28.39 | 711800 |
| 2025-03-18 | 31.53 | $28.77 | 538793 |
| 2025-03-17 | 31.32 | $29.03 | 790100 |
| 2025-03-14 | 31.10 | $28.57 | 774619 |
| 2025-03-13 | 31.58 | $28.21 | 828500 |
| 2025-03-12 | 32.18 | $28.84 | 825500 |
| 2025-03-11 | 32.67 | $29.84 | 807100 |
| 2025-03-10 | 32.05 | $29.74 | 562300 |
| 2025-03-07 | 31.27 | $29.86 | 627400 |
| 2025-03-06 | 30.44 | $29.52 | 550900 |
| 2025-03-05 | 29.65 | $30.34 | 386027 |
| 2025-03-04 | 28.18 | $30.00 | 1.2M |
| 2025-03-03 | 26.76 | $29.65 | 649556 |
| 2025-02-28 | 25.31 | $28.96 | 792000 |
| 2025-02-27 | 24.04 | $28.98 | 928018 |
| 2025-02-26 | 22.61 | $28.92 | 1.4M |
| 2025-02-25 | 21.09 | $28.11 | 1.5M |
| 2025-02-24 | 19.85 | $26.28 | 793300 |
| 2025-02-21 | 19.62 | $26.13 | 509400 |
| 2025-02-20 | 19.58 | $25.72 | 481500 |
| 2025-02-19 | 19.87 | $25.62 | 515913 |
| 2025-02-18 | 20.17 | $25.95 | 790513 |
| 2025-02-14 | 20.12 | $25.70 | 627300 |
| 2025-02-13 | 20.22 | $25.71 | 635608 |
| 2025-02-12 | 20.45 | $25.37 | 626828 |
| 2025-02-11 | 20.97 | $25.16 | 1.1M |
| 2025-02-10 | 21.68 | $24.72 | 858635 |
| 2025-02-07 | 22.70 | $24.67 | 752207 |
| 2025-02-06 | 23.77 | $25.25 | 525700 |
| 2025-02-05 | 24.31 | $26.12 | 483900 |
| 2025-02-04 | 24.03 | $25.74 | 474500 |
| 2025-02-03 | 23.95 | $25.37 | 326300 |
| 2025-01-31 | 24.10 | $25.38 | 389828 |
| 2025-01-30 | 24.04 | $25.66 | 511319 |
| 2025-01-29 | 23.75 | $25.31 | 395400 |
| 2025-01-28 | 23.66 | $25.52 | 316400 |
| 2025-01-27 | 23.36 | $25.50 | 617607 |
| 2025-01-24 | 23.21 | $25.08 | 452954 |
| 2025-01-23 | 23.27 | $24.99 | 607800 |
| 2025-01-22 | 23.38 | $25.23 | 629000 |
| 2025-01-21 | 23.12 | $25.72 | 900643 |
| 2025-01-17 | 22.76 | $25.29 | 2.1M |
| 2025-01-16 | 22.37 | $25.05 | 703200 |
| 2025-01-15 | 23.39 | $24.86 | 815900 |
| 2025-01-14 | 24.24 | $23.89 | 772700 |
| 2025-01-13 | 23.68 | $24.02 | 638177 |
| 2025-01-10 | 23.20 | $23.95 | 714400 |
| 2025-01-08 | 22.81 | $24.32 | 537400 |
| 2025-01-07 | 22.53 | $24.61 | 2.2M |
| 2025-01-06 | 22.76 | $24.64 | 1.7M |
| 2025-01-03 | 22.96 | $24.42 | 1.5M |
| 2025-01-02 | 22.70 | $24.40 | 737526 |
| 2024-12-31 | 22.45 | $24.58 | 507600 |
| 2024-12-30 | 22.29 | $24.58 | 670800 |
| 2024-12-27 | 22.06 | $24.79 | 1.4M |
| 2024-12-26 | 21.96 | $24.46 | 672900 |
| 2024-12-24 | 21.33 | $24.44 | 317900 |
| 2024-12-23 | 20.83 | $24.54 | 1.3M |
| 2024-12-20 | 20.29 | $24.66 | 3.0M |
| 2024-12-19 | 19.87 | $24.79 | 652935 |
| 2024-12-18 | 19.56 | $24.89 | 505809 |
| 2024-12-17 | 19.36 | $25.44 | 506600 |
| 2024-12-16 | 19.58 | $25.32 | 463934 |
| 2024-12-13 | 19.82 | $25.53 | 487238 |
| 2024-12-12 | 20.25 | $25.53 | 710300 |
| 2024-12-11 | 20.70 | $25.76 | 830800 |
| 2024-12-10 | 21.18 | $25.68 | 672500 |
| 2024-12-09 | 21.88 | $25.80 | 1.0M |
| 2024-12-06 | 22.62 | $25.36 | 388209 |
| 2024-12-05 | 22.87 | $25.28 | 483427 |
| 2024-12-04 | 23.11 | $25.30 | 592600 |
| 2024-12-03 | 23.39 | $25.67 | 597100 |
| 2024-12-02 | 23.84 | $25.73 | 461800 |
| 2024-11-29 | 24.33 | $25.78 | 250520 |
| 2024-11-27 | 25.01 | $25.71 | 652838 |
| 2024-11-26 | 25.69 | $25.30 | 522000 |
| 2024-11-25 | 25.95 | $25.15 | 1.2M |
| 2024-11-22 | 26.24 | $25.31 | 769118 |
| 2024-11-21 | 26.46 | $25.04 | 664900 |
| 2024-11-20 | 26.51 | $25.21 | 645000 |
| 2024-11-19 | 26.62 | $25.51 | 1.2M |
| 2024-11-18 | 26.83 | $25.54 | 2.1M |
| 2024-11-15 | 27.05 | $24.89 | 1.0M |
| 2024-11-14 | 26.75 | $24.64 | 952500 |
| 2024-11-13 | 26.42 | $24.62 | 1.0M |
| 2024-11-12 | 25.90 | $24.58 | 1.4M |
| 2024-11-11 | 25.38 | $24.74 | 1.3M |
| 2024-11-08 | 24.56 | $24.29 | 1.2M |
| 2024-11-07 | 23.41 | $24.70 | 888435 |
| 2024-11-06 | 22.34 | $24.48 | 1.1M |
| 2024-11-05 | 21.00 | $25.56 | 463400 |
| 2024-11-04 | 20.15 | $25.28 | 692500 |
| 2024-11-01 | 18.90 | $25.24 | 1.1M |
| 2024-10-31 | 17.60 | $25.09 | 2.5M |
| 2024-10-30 | 16.03 | $28.85 | 1.7M |
| 2024-10-29 | 16.39 | $28.87 | 824017 |
| 2024-10-28 | 16.69 | $28.85 | 341316 |
| 2024-10-25 | 17.18 | $28.37 | 1.1M |
| 2024-10-24 | 17.18 | $29.50 | 839200 |
| 2024-10-23 | 17.88 | $29.23 | 313400 |
| 2024-10-22 | 18.65 | $29.44 | 230911 |
| 2024-10-21 | 19.58 | $29.37 | 309369 |
| 2024-10-18 | 20.53 | $29.56 | 403100 |
| 2024-10-17 | 21.53 | $29.35 | 748810 |
| 2024-10-16 | 22.50 | $28.86 | 678400 |
| 2024-10-15 | 23.14 | $28.47 | 983300 |
| 2024-10-14 | 23.23 | $28.62 | 603300 |
| 2024-10-11 | 23.35 | $28.41 | 550700 |
| 2024-10-10 | 23.56 | $28.54 | 649700 |
| 2024-10-09 | 23.62 | $28.88 | 896900 |
| 2024-10-08 | 23.67 | $28.47 | 965000 |
| 2024-10-07 | 23.06 | $28.80 | 917800 |
| 2024-10-04 | 22.79 | $29.99 | 382600 |
| 2024-10-03 | 23.49 | $30.12 | 525000 |
| 2024-10-02 | 24.44 | $30.33 | 559000 |
| 2024-10-01 | 25.65 | $30.84 | 552140 |
| 2024-09-30 | 26.30 | $31.14 | 447433 |
| 2024-09-27 | 26.55 | $31.12 | 981500 |
| 2024-09-26 | 26.81 | $30.80 | 1.5M |
| 2024-09-25 | 27.66 | $30.51 | 730907 |
| 2024-09-24 | 28.87 | $30.55 | 462566 |
| 2024-09-23 | 29.91 | $30.66 | 796602 |
| 2024-09-20 | 30.94 | $30.57 | 561533 |
| 2024-09-19 | 32.15 | $30.95 | 1.3M |
| 2024-09-18 | 33.14 | $30.71 | 879900 |
| 2024-09-17 | 34.21 | $30.96 | 1.1M |
| 2024-09-16 | 35.01 | $31.51 | 288537 |
| 2024-09-13 | 35.01 | $31.50 | 403640 |
| 2024-09-12 | 35.01 | $31.35 | 293522 |
| 2024-09-11 | 35.11 | $31.54 | 241300 |
| 2024-09-10 | 35.21 | $31.64 | 224517 |
| 2024-09-09 | 34.94 | $31.57 | 328800 |
| 2024-09-06 | 34.42 | $31.48 | 510800 |
| 2024-09-05 | 33.89 | $31.23 | 1.1M |
| 2024-09-04 | 33.52 | $30.76 | 1.1M |
| 2024-09-03 | 33.61 | $30.67 | 538349 |
| 2024-08-30 | 33.59 | $30.85 | 891418 |
| 2024-08-29 | 33.42 | $30.95 | 529300 |
| 2024-08-28 | 33.02 | $31.03 | 478646 |
| 2024-08-27 | 32.46 | $31.16 | 437044 |
| 2024-08-26 | 31.86 | $30.76 | 376100 |
| 2024-08-23 | 31.39 | $30.88 | 348040 |
| 2024-08-22 | 30.90 | $30.63 | 771800 |
| 2024-08-21 | 30.57 | $30.72 | 428337 |
| 2024-08-20 | 30.25 | $30.56 | 421812 |
| 2024-08-19 | 29.95 | $30.36 | 467700 |
| 2024-08-16 | 29.73 | $30.23 | 277337 |
| 2024-08-15 | 29.66 | $30.09 | 418000 |
| 2024-08-14 | 29.65 | $29.85 | 362300 |
| 2024-08-13 | 29.83 | $29.61 | 382000 |
| 2024-08-12 | 30.17 | $29.43 | 551100 |
| 2024-08-09 | 30.38 | $29.87 | 551138 |
| 2024-08-08 | 30.30 | $30.16 | 509200 |
| 2024-08-07 | 30.20 | $29.73 | 796000 |
| 2024-08-06 | 30.17 | $29.74 | 980336 |
| 2024-08-05 | 30.15 | $29.44 | 822700 |
| 2024-08-02 | 29.86 | $30.46 | 1.1M |
| 2024-08-01 | 28.70 | $30.76 | 1.1M |
| 2024-07-31 | 27.28 | $28.78 | 745332 |
| 2024-07-30 | 26.78 | $28.76 | 601442 |
| 2024-07-29 | 26.42 | $28.77 | 746800 |
| 2024-07-26 | 25.76 | $28.93 | 633521 |
| 2024-07-25 | 25.09 | $28.94 | 738223 |
| 2024-07-24 | 24.38 | $28.69 | 499000 |
| 2024-07-23 | 23.78 | $28.52 | 555226 |
| 2024-07-22 | 23.25 | $28.35 | 366100 |
| 2024-07-19 | 22.62 | $28.29 | 501631 |
| 2024-07-18 | 22.08 | $28.19 | 1.6M |
| 2024-07-17 | 21.41 | $28.23 | 1.3M |
| 2024-07-16 | 20.80 | $27.73 | 884400 |
| 2024-07-15 | 20.53 | $27.71 | 824500 |
| 2024-07-12 | 19.80 | $28.40 | 1.2M |
| 2024-07-11 | 18.35 | $28.30 | 1.4M |
| 2024-07-10 | 16.90 | $28.22 | 1.4M |
| 2024-07-09 | 15.46 | $27.51 | 1.9M |
| 2024-07-08 | 13.94 | $27.16 | 1.5M |
| 2024-07-05 | 12.91 | $26.81 | 2.7M |
| 2024-07-03 | 11.88 | $25.13 | 494900 |
| 2024-07-02 | 12.50 | $24.68 | 485900 |
| 2024-07-01 | 12.56 | $24.51 | 905100 |
| 2024-06-28 | 12.70 | $24.78 | 675400 |
| 2024-06-27 | 12.51 | $24.75 | 472100 |
| 2024-06-26 | 12.19 | $24.81 | 582401 |
| 2024-06-25 | 11.91 | $24.88 | 772100 |
| 2024-06-24 | 11.64 | $25.11 | 698644 |
| 2024-06-21 | 11.77 | $25.32 | 666333 |
| 2024-06-20 | 12.13 | $25.25 | 464715 |
| 2024-06-18 | 12.35 | $25.14 | 617909 |
| 2024-06-17 | 12.38 | $25.05 | 565300 |
| 2024-06-14 | 12.44 | $25.31 | 526600 |
| 2024-06-13 | 12.64 | $25.68 | 505700 |
| 2024-06-12 | 13.22 | $25.90 | 604226 |
| 2024-06-11 | 13.56 | $25.78 | 612600 |
| 2024-06-10 | 14.24 | $26.16 | 561000 |
| 2024-06-07 | 14.58 | $26.34 | 743941 |
| 2024-06-06 | 14.44 | $26.48 | 540406 |
| 2024-06-05 | 14.30 | $26.26 | 1.0M |
| 2024-06-04 | 14.34 | $25.51 | 576601 |
| 2024-06-03 | 15.01 | $25.21 | 967228 |
| 2024-05-31 | 15.46 | $25.33 | 504539 |
| 2024-05-30 | 16.25 | $25.02 | 767430 |
| 2024-05-29 | 16.99 | $24.88 | 961422 |
| 2024-05-28 | 17.36 | $24.90 | 565045 |
| 2024-05-24 | 17.84 | $24.87 | 1.3M |
| 2024-05-23 | 18.13 | $24.65 | 834800 |
| 2024-05-22 | 18.43 | $25.63 | 809847 |
| 2024-05-21 | 18.89 | $25.85 | 898408 |
| 2024-05-20 | 19.17 | $26.02 | 783200 |
| 2024-05-17 | 19.17 | $26.09 | 975509 |
| 2024-05-16 | 19.18 | $25.85 | 906400 |
| 2024-05-15 | 19.36 | $25.71 | 874140 |
| 2024-05-14 | 19.59 | $25.77 | 991825 |
| 2024-05-13 | 19.96 | $25.11 | 735221 |
| 2024-05-10 | 20.79 | $25.22 | 603138 |
| 2024-05-09 | 21.80 | $25.06 | 666900 |
| 2024-05-08 | 22.84 | $25.00 | 1.4M |
| 2024-05-07 | 24.00 | $24.93 | 815800 |
| 2024-05-06 | 25.09 | $24.75 | 631100 |
| 2024-05-03 | 26.03 | $24.78 | 1.1M |
| 2024-05-02 | 27.18 | $24.44 | 1.3M |
| 2024-05-01 | 27.85 | $24.14 | 2.1M |
| 2024-04-30 | 28.55 | $24.13 | 1.2M |
| 2024-04-29 | 28.75 | $24.61 | 1.6M |
| 2024-04-26 | 29.29 | $24.45 | 1.8M |
| 2024-04-25 | 29.69 | $23.88 | 1.2M |
| 2024-04-24 | 29.79 | $24.57 | 1.2M |
| 2024-04-23 | 30.38 | $24.80 | 1.2M |
| 2024-04-22 | 31.00 | $24.36 | 1.4M |
| 2024-04-19 | 31.07 | $23.84 | 834500 |
| 2024-04-18 | 30.56 | $24.01 | 1.4M |
| 2024-04-17 | 30.06 | $23.92 | 1.1M |
| 2024-04-16 | 29.27 | $23.80 | 976530 |
| 2024-04-15 | 28.35 | $23.80 | 916744 |
| 2024-04-12 | 27.42 | $23.77 | 1.1M |
| 2024-04-11 | 26.44 | $24.52 | 562800 |
| 2024-04-10 | 25.82 | $24.35 | 483000 |
| 2024-04-09 | 24.96 | $24.66 | 540132 |
| 2024-04-08 | 24.23 | $24.35 | 852400 |
| 2024-04-05 | 23.19 | $24.47 | 493336 |
| 2024-04-04 | 22.09 | $24.34 | 644009 |
| 2024-04-03 | 20.94 | $24.61 | 804537 |
| 2024-04-02 | 19.82 | $24.27 | 1.4M |
| 2024-04-01 | 18.64 | $24.54 | 1.4M |
| 2024-03-28 | 17.41 | $25.36 | 3.1M |
| 2024-03-27 | 16.74 | $26.34 | 1.2M |
| 2024-03-26 | 16.70 | $26.08 | 777100 |
| 2024-03-25 | 16.15 | $25.84 | 743549 |
| 2024-03-22 | 15.49 | $26.20 | 316209 |
| 2024-03-21 | 15.11 | $26.08 | 880643 |
| 2024-03-20 | 14.70 | $26.42 | 633200 |
| 2024-03-19 | 14.34 | $26.93 | 520300 |
| 2024-03-18 | 14.42 | $26.67 | 391800 |
| 2024-03-15 | 14.46 | $27.01 | 689200 |
| 2024-03-14 | 14.72 | $27.48 | 543800 |
| 2024-03-13 | 15.41 | $27.82 | 406618 |
| 2024-03-12 | 15.88 | $28.00 | 766400 |
| 2024-03-11 | 16.24 | $27.94 | 958933 |
| 2024-03-08 | 16.79 | $27.65 | 935000 |
| 2024-03-07 | 17.53 | $27.54 | 1.1M |
| 2024-03-06 | 18.32 | $27.43 | 782000 |
| 2024-03-05 | 19.04 | $26.62 | 688338 |
| 2024-03-04 | 18.97 | $26.50 | 801500 |
| 2024-03-01 | 18.70 | $26.42 | 945600 |
| 2024-02-29 | 18.42 | $26.51 | 1.3M |
| 2024-02-28 | 18.17 | $26.43 | 1.4M |
| 2024-02-27 | 18.03 | $27.96 | 1.8M |
| 2024-02-26 | 18.77 | $28.53 | 1.2M |
| 2024-02-23 | 18.77 | $28.88 | 1.1M |
| 2024-02-22 | 18.40 | $28.86 | 778500 |
| 2024-02-21 | 18.02 | $28.58 | 685725 |
| 2024-02-20 | 17.87 | $28.49 | 1.1M |
| 2024-02-16 | 17.75 | $28.06 | 471300 |
| 2024-02-15 | 17.96 | $28.02 | 497400 |
| 2024-02-14 | 18.29 | $27.73 | 449702 |
| 2024-02-13 | 19.07 | $27.53 | 487700 |
| 2024-02-12 | 19.95 | $27.86 | 664720 |
| 2024-02-09 | 20.60 | $27.84 | 731300 |
| 2024-02-08 | 21.37 | $27.99 | 491400 |
| 2024-02-07 | 21.85 | $28.19 | 901127 |
| 2024-02-06 | 21.87 | $28.36 | 975934 |
| 2024-02-05 | 21.90 | $27.90 | 947900 |
| 2024-02-02 | 22.05 | $27.84 | 981200 |
| 2024-02-01 | 22.29 | $28.46 | 1.6M |
| 2024-01-31 | 22.36 | $28.03 | 2.7M |
| 2024-01-30 | 22.57 | $27.80 | 700512 |
| 2024-01-29 | 22.94 | $27.94 | 1.1M |
| 2024-01-26 | 23.54 | $28.06 | 1.1M |
| 2024-01-25 | 23.70 | $27.92 | 1.1M |
| 2024-01-24 | 24.11 | $27.41 | 1.3M |
| 2024-01-23 | 24.55 | $28.19 | 1.7M |
| 2024-01-22 | 24.26 | $28.40 | 1.8M |
| 2024-01-19 | 23.73 | $28.17 | 1.5M |
| 2024-01-18 | 23.48 | $28.06 | 1.3M |
| 2024-01-17 | 23.30 | $27.41 | 888700 |
| 2024-01-16 | 23.60 | $26.98 | 719300 |
| 2024-01-12 | 24.33 | $27.38 | 679300 |
| 2024-01-11 | 24.38 | $27.25 | 626540 |
| 2024-01-10 | 24.62 | $27.37 | 479400 |
| 2024-01-09 | 24.59 | $27.29 | 1.3M |
| 2024-01-08 | 24.54 | $27.70 | 1.3M |
| 2024-01-05 | 24.48 | $26.51 | 1.1M |
| 2024-01-04 | 25.37 | $26.56 | 838600 |
| 2024-01-03 | 26.23 | $26.43 | 1.0M |
| 2024-01-02 | 27.18 | $26.85 | 963248 |
| 2023-12-29 | 27.68 | $27.28 | 458900 |
| 2023-12-28 | 27.65 | $27.31 | 406523 |
| 2023-12-27 | 27.38 | $27.38 | 501624 |
| 2023-12-26 | 27.15 | $27.43 | 291100 |
| 2023-12-22 | 26.91 | $27.28 | 379852 |
| 2023-12-21 | 26.71 | $27.04 | 485000 |
| 2023-12-20 | 26.71 | $26.60 | 788100 |
| 2023-12-19 | 26.79 | $26.79 | 737200 |
| 2023-12-18 | 27.02 | $26.54 | 675600 |
| 2023-12-15 | 27.44 | $26.44 | 884304 |
| 2023-12-14 | 27.81 | $27.43 | 992600 |
| 2023-12-13 | 26.88 | $26.77 | 966600 |
| 2023-12-12 | 26.53 | $26.60 | 619100 |
| 2023-12-11 | 26.30 | $26.27 | 663400 |
| 2023-12-08 | 26.31 | $26.28 | 902922 |
| 2023-12-07 | 26.28 | $26.04 | 817914 |
| 2023-12-06 | 26.59 | $25.85 | 828238 |
| 2023-12-05 | 26.84 | $25.72 | 724100 |
| 2023-12-04 | 27.24 | $26.02 | 1.6M |
| 2023-12-01 | 27.09 | $26.38 | 1.5M |
| 2023-11-30 | 26.93 | $25.95 | 1.2M |
| 2023-11-29 | 27.16 | $25.92 | 818917 |
| 2023-11-28 | 27.16 | $25.90 | 1.2M |
| 2023-11-27 | 27.26 | $25.87 | 499612 |
| 2023-11-24 | 27.47 | $25.81 | 296000 |
| 2023-11-22 | 27.68 | $25.68 | 471624 |
| 2023-11-21 | 28.04 | $25.52 | 707726 |
| 2023-11-20 | 28.49 | $25.57 | 997400 |
| 2023-11-17 | 28.98 | $25.62 | 1.0M |
| 2023-11-16 | 29.49 | $25.55 | 985100 |
| 2023-11-15 | 30.11 | $25.69 | 1.5M |
| 2023-11-14 | 30.55 | $25.75 | 1.6M |
| 2023-11-13 | 31.01 | $24.92 | 1.3M |
| 2023-11-10 | 32.14 | $24.51 | 1.5M |
| 2023-11-09 | 33.80 | $24.31 | 2.0M |
| 2023-11-08 | 35.28 | $24.48 | 2.4M |
| 2023-11-07 | 37.05 | $24.14 | 1.5M |
| 2023-11-06 | 38.92 | $24.20 | 2.1M |
| 2023-11-03 | 40.85 | $24.08 | 2.7M |
| 2023-11-02 | 42.94 | $23.64 | 3.5M |
| 2023-11-01 | 44.51 | $22.32 | 3.7M |
| 2023-10-31 | 44.72 | $22.24 | 2.7M |
| 2023-10-30 | 45.12 | $21.99 | 3.1M |
| 2023-10-27 | 45.26 | $21.64 | 2.8M |
| 2023-10-26 | 44.58 | $21.55 | 2.1M |
| 2023-10-25 | 43.88 | $21.91 | 4.4M |
| 2023-10-24 | 43.31 | $22.23 | 5.5M |
| 2023-10-23 | 42.81 | $22.30 | 1.3M |
| 2023-10-20 | 42.37 | $22.42 | 2.2M |
| 2023-10-19 | 41.67 | $22.24 | 1.2M |
| 2023-10-18 | 40.99 | $22.55 | 1.7M |
| 2023-10-17 | 40.43 | $22.90 | 1.7M |
| 2023-10-16 | 39.97 | $23.22 | 1.8M |
| 2023-10-13 | 39.51 | $22.88 | 1.3M |
| 2023-10-12 | 38.64 | $22.73 | 1.5M |
| 2023-10-11 | 37.72 | $23.12 | 1.7M |
| 2023-10-10 | 36.87 | $23.96 | 953142 |
| 2023-10-09 | 36.43 | $23.78 | 1.9M |
| 2023-10-06 | 35.71 | $23.70 | 1.2M |
| 2023-10-05 | 34.59 | $23.54 | 816300 |
| 2023-10-04 | 33.52 | $23.76 | 665900 |
| 2023-10-03 | 32.42 | $23.75 | 746613 |
| 2023-10-02 | 31.33 | $24.05 | 759214 |
| 2023-09-29 | 30.37 | $24.77 | 1.1M |
| 2023-09-28 | 29.79 | $24.82 | 1.4M |
| 2023-09-27 | 28.85 | $24.33 | 2.9M |
| 2023-09-26 | 27.86 | $25.06 | 1.7M |
| 2023-09-25 | 27.40 | $25.37 | 789520 |
| 2023-09-22 | 27.04 | $25.36 | 1.2M |
| 2023-09-21 | 26.75 | $25.42 | 1.3M |
| 2023-09-20 | 26.50 | $25.80 | 584639 |
| 2023-09-19 | 26.55 | $25.88 | 710200 |
| 2023-09-18 | 26.16 | $26.11 | 846400 |
| 2023-09-15 | 25.87 | $26.30 | 855600 |
| 2023-09-14 | 25.84 | $26.46 | 1.1M |
| 2023-09-13 | 25.66 | $26.59 | 463347 |
| 2023-09-12 | 25.74 | $26.48 | 361300 |
| 2023-09-11 | 25.82 | $26.79 | 427900 |
| 2023-09-08 | 25.97 | $26.55 | 1.2M |
| 2023-09-07 | 25.88 | $26.42 | 1.5M |
| 2023-09-06 | 25.68 | $26.22 | 1.2M |
| 2023-09-05 | 25.02 | $26.16 | 1.2M |
| 2023-09-01 | 24.26 | $26.87 | 653610 |
| 2023-08-31 | 24.00 | $26.94 | 472700 |
| 2023-08-30 | 23.87 | $27.23 | 325200 |
| 2023-08-29 | 23.94 | $27.20 | 541600 |
| 2023-08-28 | 23.62 | $26.83 | 375500 |
| 2023-08-25 | 23.08 | $26.76 | 628404 |
| 2023-08-24 | 22.19 | $26.66 | 466815 |
| 2023-08-23 | 21.34 | $27.11 | 447502 |
| 2023-08-22 | 20.70 | $27.00 | 450600 |
| 2023-08-21 | 20.03 | $27.33 | 456100 |
| 2023-08-18 | 19.40 | $27.18 | 693100 |
| 2023-08-17 | 18.63 | $27.45 | 486423 |
| 2023-08-16 | 18.02 | $27.29 | 879743 |
| 2023-08-15 | 16.85 | $27.42 | 621703 |
| 2023-08-14 | 15.75 | $28.04 | 406300 |
| 2023-08-11 | 14.91 | $28.44 | 724525 |
| 2023-08-10 | 14.29 | $28.27 | 660600 |
| 2023-08-09 | 13.65 | $28.36 | 693228 |
| 2023-08-08 | 13.03 | $28.22 | 772500 |
| 2023-08-07 | 12.21 | $28.54 | 651900 |
| 2023-08-04 | 11.56 | $28.58 | 796400 |
| 2023-08-03 | 10.95 | $28.48 | 1.3M |
| 2023-08-02 | 10.17 | $29.30 | 967812 |
| 2023-08-01 | 9.75 | $29.95 | 744729 |
| 2023-07-31 | 10.05 | $30.38 | 1.2M |
| 2023-07-28 | 10.40 | $30.68 | 779105 |
| 2023-07-27 | 10.47 | $30.49 | 799500 |
| 2023-07-26 | 10.54 | $31.28 | 712700 |
| 2023-07-25 | 10.46 | $30.86 | 531437 |
| 2023-07-24 | 10.74 | $30.76 | 772808 |
| 2023-07-21 | 10.98 | $31.12 | 779713 |
| 2023-07-20 | 11.05 | $30.95 | 1.1M |
| 2023-07-19 | 11.24 | $30.99 | 753000 |
| 2023-07-18 | 11.44 | $30.70 | 501825 |
| 2023-07-17 | 11.86 | $30.85 | 850614 |
| 2023-07-14 | 12.17 | $31.01 | 987123 |
| 2023-07-13 | 12.37 | $30.70 | 601523 |
| 2023-07-12 | 12.91 | $30.64 | 530800 |
| 2023-07-11 | 13.53 | $30.37 | 1.1M |
| 2023-07-10 | 14.05 | $30.31 | 1.1M |
| 2023-07-07 | 14.57 | $29.84 | 696600 |
| 2023-07-06 | 14.80 | $29.71 | 1.1M |
| 2023-07-05 | 14.91 | $30.24 | 709024 |
| 2023-07-03 | 15.52 | $30.60 | 1.4M |
| 2023-06-30 | 16.02 | $32.25 | 632838 |
| 2023-06-29 | 15.85 | $31.43 | 1.2M |
| 2023-06-28 | 16.30 | $31.90 | 557641 |
| 2023-06-27 | 16.37 | $31.75 | 2.4M |
| 2023-06-26 | 16.54 | $31.43 | 304428 |
| 2023-06-23 | 16.95 | $31.34 | 363912 |
| 2023-06-22 | 17.47 | $31.24 | 422423 |
| 2023-06-21 | 18.10 | $31.33 | 428200 |
| 2023-06-20 | 18.51 | $31.69 | 659300 |
| 2023-06-16 | 18.79 | $32.16 | 2.0M |
| 2023-06-15 | 18.53 | $32.00 | 1.2M |
| 2023-06-14 | 18.36 | $31.57 | 2.0M |
| 2023-06-13 | 18.41 | $29.91 | 560300 |
| 2023-06-12 | 18.49 | $29.73 | 788304 |
| 2023-06-09 | 18.43 | $30.08 | 482526 |
| 2023-06-08 | 18.77 | $30.27 | 807000 |
| 2023-06-07 | 19.11 | $30.08 | 505040 |
| 2023-06-06 | 19.47 | $30.29 | 579000 |
| 2023-06-05 | 20.05 | $30.28 | 664485 |
| 2023-06-02 | 20.72 | $30.24 | 856100 |
| 2023-06-01 | 21.37 | $29.93 | 1.4M |
| 2023-05-31 | 21.67 | $29.90 | 826036 |
| 2023-05-30 | 21.91 | $29.99 | 959003 |
| 2023-05-26 | 22.36 | $30.07 | 848637 |
| 2023-05-25 | 22.73 | $29.92 | 931608 |
| 2023-05-24 | 23.11 | $30.25 | 1.9M |
| 2023-05-23 | 23.59 | $30.94 | 1.3M |
| 2023-05-22 | 24.78 | $31.67 | 624706 |
| 2023-05-19 | 25.28 | $31.87 | 907800 |
| 2023-05-18 | 25.61 | $32.10 | 738000 |
| 2023-05-17 | 25.86 | $32.50 | 797904 |
| 2023-05-16 | 25.48 | $32.50 | 900000 |
| 2023-05-15 | 25.19 | $32.27 | 513723 |
| 2023-05-12 | 25.04 | $31.63 | 423700 |
| 2023-05-11 | 25.24 | $31.81 | 428100 |
| 2023-05-10 | 25.33 | $31.83 | 795400 |
| 2023-05-09 | 25.50 | $31.55 | 1.1M |
| 2023-05-08 | 25.62 | $31.77 | 665400 |
| 2023-05-05 | 25.58 | $32.04 | 648800 |
| 2023-05-04 | 25.45 | $32.01 | 809049 |
| 2023-05-03 | 25.10 | $32.13 | 978200 |
| 2023-05-02 | 24.59 | $32.45 | 696311 |
| 2023-05-01 | 23.90 | $32.67 | 645614 |
| 2023-04-28 | 22.85 | $32.70 | 939300 |
| 2023-04-27 | 21.62 | $32.35 | 1.4M |
| 2023-04-26 | 20.64 | $32.07 | 1.4M |
| 2023-04-25 | 19.50 | $31.51 | 987300 |
| 2023-04-24 | 18.68 | $31.89 | 739700 |
| 2023-04-21 | 17.34 | $31.90 | 1.4M |
| 2023-04-20 | 15.93 | $30.92 | 859236 |
| 2023-04-19 | 14.91 | $30.66 | 1.1M |
| 2023-04-18 | 14.03 | $29.68 | 534700 |
| 2023-04-17 | 13.62 | $29.66 | 426418 |
| 2023-04-14 | 13.26 | $29.99 | 870300 |
| 2023-04-13 | 12.51 | $29.91 | 1.2M |
| 2023-04-12 | 11.75 | $29.75 | 1.5M |
| 2023-04-11 | 11.04 | $29.25 | 1.3M |
| 2023-04-10 | 10.52 | $28.43 | 298800 |
| 2023-04-06 | 10.89 | $28.55 | 437200 |
| 2023-04-05 | 11.09 | $28.40 | 717536 |
| 2023-04-04 | 11.50 | $28.20 | 901171 |
| 2023-04-03 | 12.04 | $28.08 | 655212 |
| 2023-03-31 | 12.57 | $27.91 | 1.3M |
| 2023-03-30 | 12.97 | $27.38 | 1.4M |
| 2023-03-29 | 12.84 | $27.72 | 1.5M |
| 2023-03-28 | 12.96 | $27.81 | 549913 |
| 2023-03-27 | 13.21 | $28.04 | 977100 |
| 2023-03-24 | 13.75 | $27.80 | 1.1M |
| 2023-03-23 | 14.02 | $28.08 | 1.4M |
| 2023-03-22 | 14.75 | $28.53 | 1.5M |
| 2023-03-21 | 14.97 | $28.66 | 1.4M |
| 2023-03-20 | 15.47 | $28.50 | 1.3M |
| 2023-03-17 | 16.06 | $28.32 | 1.9M |
| 2023-03-16 | 16.81 | $28.62 | 2.6M |
| 2023-03-15 | 17.55 | $28.56 | 1.4M |
| 2023-03-14 | 18.30 | $29.40 | 1.3M |
| 2023-03-13 | 18.28 | $28.93 | 1.4M |
| 2023-03-10 | 18.52 | $28.69 | 759800 |
| 2023-03-09 | 18.86 | $28.81 | 460400 |
| 2023-03-08 | 18.84 | $28.54 | 533100 |
| 2023-03-07 | 19.22 | $28.77 | 448600 |
| 2023-03-06 | 19.21 | $28.92 | 419113 |
| 2023-03-03 | 19.06 | $29.39 | 484303 |
| 2023-03-02 | 18.76 | $28.78 | 736413 |
| 2023-03-01 | 18.86 | $28.69 | 503400 |
| 2023-02-28 | 18.94 | $28.57 | 520000 |
| 2023-02-27 | 19.18 | $28.89 | 516100 |
| 2023-02-24 | 19.05 | $28.94 | 694700 |
| 2023-02-23 | 18.87 | $29.40 | 824648 |
| 2023-02-22 | 18.29 | $29.29 | 1.2M |
| 2023-02-21 | 17.71 | $29.40 | 902800 |
| 2023-02-17 | 17.00 | $27.86 | 1.0M |
| 2023-02-16 | 17.75 | $27.67 | 623628 |
| 2023-02-15 | 18.55 | $28.22 | 375619 |
| 2023-02-14 | 19.11 | $28.18 | 749722 |
| 2023-02-13 | 19.45 | $28.17 | 444471 |
| 2023-02-10 | 20.15 | $27.92 | 728405 |
| 2023-02-09 | 20.97 | $27.88 | 565300 |
| 2023-02-08 | 21.72 | $28.51 | 584700 |
| 2023-02-07 | 21.77 | $28.63 | 477700 |
| 2023-02-06 | 21.95 | $28.32 | 494200 |
| 2023-02-03 | 22.09 | $28.88 | 522200 |
| 2023-02-02 | 21.83 | $28.74 | 705900 |
| 2023-02-01 | 21.70 | $28.18 | 645330 |
| 2023-01-31 | 22.03 | $27.80 | 538944 |
| 2023-01-30 | 22.84 | $27.87 | 400900 |
| 2023-01-27 | 23.27 | $28.15 | 492603 |
| 2023-01-26 | 23.71 | $28.32 | 449200 |
| 2023-01-25 | 23.84 | $28.24 | 1.1M |
| 2023-01-24 | 24.03 | $28.37 | 749101 |
| 2023-01-23 | 23.84 | $28.88 | 605449 |
| 2023-01-20 | 23.42 | $28.48 | 625900 |
| 2023-01-19 | 23.26 | $28.22 | 589220 |
| 2023-01-18 | 23.30 | $28.01 | 612038 |
| 2023-01-17 | 23.34 | $28.19 | 921300 |
| 2023-01-13 | 23.17 | $28.58 | 421000 |
| 2023-01-12 | 22.91 | $28.30 | 1.0M |
| 2023-01-11 | 22.65 | $28.60 | 582610 |
| 2023-01-10 | 21.97 | $29.02 | 1.2M |
| 2023-01-09 | 20.89 | $28.60 | 811200 |
| 2023-01-06 | 19.94 | $28.64 | 703230 |
| 2023-01-05 | 19.08 | $28.02 | 623600 |
| 2023-01-04 | 18.53 | $28.06 | 651400 |
| 2023-01-03 | 17.95 | $27.29 | 664921 |
| 2022-12-30 | 17.92 | $26.89 | 612900 |
| 2022-12-29 | 18.13 | $27.07 | 662600 |
| 2022-12-28 | 18.35 | $26.54 | 415400 |
| 2022-12-27 | 18.65 | $26.87 | 490648 |
| 2022-12-23 | 18.70 | $26.87 | 341300 |
| 2022-12-22 | 18.87 | $26.80 | 1.3M |
| 2022-12-21 | 19.16 | $26.69 | 733200 |
| 2022-12-20 | 19.54 | $26.26 | 542931 |
| 2022-12-19 | 20.18 | $26.32 | 711800 |
| 2022-12-16 | 20.77 | $26.54 | 871227 |
| 2022-12-15 | 21.33 | $27.09 | 790244 |
| 2022-12-14 | 21.19 | $27.90 | 881900 |
| 2022-12-13 | 20.38 | $27.87 | 1.4M |
| 2022-12-12 | 19.34 | $27.41 | 784400 |
| 2022-12-09 | 18.74 | $27.14 | 577000 |
| 2022-12-08 | 18.13 | $27.19 | 590033 |
| 2022-12-07 | 17.57 | $26.87 | 675321 |
| 2022-12-06 | 17.13 | $26.49 | 484800 |
| 2022-12-05 | 16.89 | $26.77 | 717000 |
| 2022-12-02 | 16.30 | $27.18 | 430247 |
| 2022-12-01 | 15.67 | $26.70 | 835001 |
| 2022-11-30 | 15.25 | $26.52 | 978437 |
| 2022-11-29 | 14.96 | $26.04 | 617902 |
| 2022-11-28 | 14.90 | $26.03 | 1.3M |
| 2022-11-25 | 14.84 | $26.78 | 1.0M |
| 2022-11-23 | 14.10 | $26.17 | 890939 |
| 2022-11-22 | 13.72 | $25.81 | 671020 |
| 2022-11-21 | 13.58 | $25.67 | 498900 |
| 2022-11-18 | 13.61 | $25.73 | 686500 |
| 2022-11-17 | 13.56 | $25.30 | 866107 |
| 2022-11-16 | 13.74 | $25.39 | 796400 |
| 2022-11-15 | 13.58 | $25.27 | 580700 |
| 2022-11-14 | 13.50 | $25.09 | 719800 |
| 2022-11-11 | 13.48 | $25.47 | 934800 |
| 2022-11-10 | 13.45 | $25.11 | 1.3M |
| 2022-11-09 | 13.66 | $23.50 | 591207 |
| 2022-11-08 | 13.91 | $24.04 | 975922 |
| 2022-11-07 | 14.48 | $24.21 | 878326 |
| 2022-11-04 | 15.17 | $24.22 | 1.2M |
| 2022-11-03 | 15.80 | $23.50 | 1.3M |
| 2022-11-02 | 15.95 | $22.98 | 1.5M |
| 2022-11-01 | 16.10 | $23.87 | 1.2M |
| 2022-10-31 | 16.81 | $24.09 | 953905 |
| 2022-10-28 | 17.57 | $24.16 | 1.1M |
| 2022-10-27 | 18.43 | $23.66 | 692600 |
| 2022-10-26 | 19.22 | $23.88 | 803345 |
| 2022-10-25 | 20.05 | $23.39 | 1.3M |
| 2022-10-24 | 20.43 | $23.21 | 625900 |
| 2022-10-21 | 20.77 | $23.16 | 740210 |
| 2022-10-20 | 20.97 | $22.94 | 734318 |
| 2022-10-19 | 21.32 | $22.75 | 650733 |
| 2022-10-18 | 21.61 | $23.48 | 1.5M |
| 2022-10-17 | 22.40 | $23.22 | 1.0M |
| 2022-10-14 | 22.94 | $22.58 | 960600 |
| 2022-10-13 | 23.26 | $22.92 | 1.4M |
| 2022-10-12 | 23.55 | $22.26 | 2.3M |
| 2022-10-11 | 23.27 | $22.76 | 1.3M |
| 2022-10-10 | 23.30 | $22.92 | 1.4M |
| 2022-10-07 | 23.42 | $22.81 | 1.6M |
| 2022-10-06 | 23.44 | $23.39 | 681900 |
| 2022-10-05 | 23.84 | $23.78 | 1.1M |
| 2022-10-04 | 24.37 | $24.23 | 1.4M |
| 2022-10-03 | 25.31 | $23.51 | 2.0M |
| 2022-09-30 | 25.92 | $23.22 | 2.5M |
| 2022-09-29 | 26.54 | $22.85 | 1.6M |
| 2022-09-28 | 26.46 | $22.63 | 1.3M |
| 2022-09-27 | 26.05 | $21.95 | 1.8M |
| 2022-09-26 | 25.07 | $22.08 | 1.5M |
| 2022-09-23 | 24.04 | $22.55 | 1.5M |
| 2022-09-22 | 23.12 | $22.98 | 1.7M |
| 2022-09-21 | 22.52 | $23.11 | 801900 |
| 2022-09-20 | 21.96 | $23.84 | 686420 |
| 2022-09-19 | 21.70 | $24.18 | 975400 |
| 2022-09-16 | 21.49 | $24.32 | 964900 |
| 2022-09-15 | 21.52 | $24.49 | 1.1M |
| 2022-09-14 | 21.69 | $24.88 | 1.1M |
| 2022-09-13 | 22.03 | $25.40 | 1.3M |
| 2022-09-12 | 22.78 | $26.22 | 3.3M |
| 2022-09-09 | 23.83 | $26.08 | 2.0M |
| 2022-09-08 | 24.99 | $25.80 | 1.7M |
| 2022-09-07 | 25.97 | $25.93 | 1.3M |
| 2022-09-06 | 27.12 | $25.14 | 2.9M |
| 2022-09-02 | 27.96 | $24.80 | 4.0M |
| 2022-09-01 | 28.76 | $24.71 | 4.5M |
| 2022-08-31 | 29.15 | $23.84 | 753700 |
| 2022-08-30 | 28.71 | $23.80 | 766300 |
| 2022-08-29 | 28.24 | $23.74 | 797400 |
| 2022-08-26 | 27.43 | $23.78 | 614210 |
| 2022-08-25 | 26.70 | $24.58 | 613200 |
| 2022-08-24 | 26.20 | $24.39 | 920300 |
| 2022-08-23 | 25.41 | $24.27 | 1.2M |
| 2022-08-22 | 24.68 | $24.51 | 1.4M |
| 2022-08-19 | 23.99 | $25.04 | 577800 |
| 2022-08-18 | 23.54 | $25.26 | 832328 |
| 2022-08-17 | 23.12 | $25.35 | 1.2M |
| 2022-08-16 | 22.80 | $26.19 | 867000 |
| 2022-08-15 | 22.78 | $26.18 | 641728 |
| 2022-08-12 | 22.77 | $26.27 | 882600 |
| 2022-08-11 | 22.76 | $26.06 | 800026 |
| 2022-08-10 | 22.75 | $26.31 | 761318 |
| 2022-08-09 | 22.92 | $26.14 | 1.2M |
| 2022-08-08 | 23.02 | $26.35 | 633500 |
| 2022-08-05 | 23.21 | $26.06 | 1.1M |
| 2022-08-04 | 23.11 | $26.27 | 1.1M |
| 2022-08-03 | 23.19 | $25.63 | 1.5M |
| 2022-08-02 | 22.69 | $24.84 | 4.3M |
| 2022-08-01 | 22.02 | $25.63 | 2.6M |
| 2022-07-29 | 21.53 | $25.85 | 2.1M |
| 2022-07-28 | 21.10 | $26.46 | 2.4M |
| 2022-07-27 | 20.74 | $29.35 | 564500 |
| 2022-07-26 | 21.34 | $28.58 | 605600 |
| 2022-07-25 | 22.46 | $28.48 | 668700 |
| 2022-07-22 | 23.39 | $28.48 | 456700 |
| 2022-07-21 | 24.38 | $28.62 | 768000 |
| 2022-07-20 | 25.43 | $28.05 | 550806 |
| 2022-07-19 | 26.22 | $28.20 | 464942 |
| 2022-07-18 | 26.91 | $27.63 | 734039 |
| 2022-07-15 | 27.38 | $27.45 | 507000 |
| 2022-07-14 | 27.48 | $26.82 | 704616 |
| 2022-07-13 | 26.90 | $26.79 | 559913 |
| 2022-07-12 | 26.29 | $27.07 | 1.8M |
| 2022-07-11 | 25.72 | $27.03 | 652314 |
| 2022-07-08 | 25.19 | $27.24 | 639500 |
| 2022-07-07 | 24.77 | $27.45 | 926601 |
| 2022-07-06 | 24.27 | $27.80 | 744600 |
| 2022-07-05 | 23.99 | $27.45 | 1.3M |
| 2022-07-01 | 23.15 | $27.97 | 576600 |
| 2022-06-30 | 22.44 | $27.92 | 641248 |
| 2022-06-29 | 21.85 | $28.10 | 754300 |
| 2022-06-28 | 21.35 | $27.98 | 1.1M |
| 2022-06-27 | 20.84 | $28.46 | 902900 |
| 2022-06-24 | 20.53 | $28.69 | 697100 |
| 2022-06-23 | 20.19 | $28.16 | 759500 |
| 2022-06-22 | 19.41 | $28.04 | 720016 |
| 2022-06-21 | 18.58 | $27.79 | 757300 |
| 2022-06-17 | 17.71 | $27.71 | 868000 |
| 2022-06-16 | 16.66 | $27.53 | 948300 |
| 2022-06-15 | 15.31 | $28.39 | 1.0M |
| 2022-06-14 | 14.08 | $28.03 | 1.1M |
| 2022-06-13 | 12.55 | $28.47 | 818141 |
| 2022-06-10 | 11.13 | $29.78 | 721534 |
| 2022-06-09 | 10.11 | $30.52 | 400600 |
| 2022-06-08 | 9.47 | $31.38 | 383200 |
| 2022-06-07 | 9.21 | $31.74 | 549341 |
| 2022-06-06 | 8.95 | $31.61 | 557800 |
| 2022-06-03 | 8.86 | $31.53 | 413026 |
| 2022-06-02 | 8.69 | $32.04 | 635000 |
| 2022-06-01 | 8.51 | $31.74 | 479238 |
| 2022-05-31 | 8.56 | $32.73 | 401244 |
| 2022-05-27 | 8.83 | $32.71 | 405900 |
| 2022-05-26 | 9.10 | $32.92 | 407700 |
| 2022-05-25 | 9.27 | $32.73 | 398517 |
| 2022-05-24 | 9.54 | $32.63 | 815900 |
| 2022-05-23 | 9.93 | $32.53 | 689409 |
| 2022-05-20 | 10.40 | $31.98 | 551108 |
| 2022-05-19 | 10.70 | $31.55 | 508400 |
| 2022-05-18 | 10.87 | $31.47 | 518141 |
| 2022-05-17 | 11.22 | $32.30 | 653503 |
| 2022-05-16 | 11.77 | $31.72 | 897743 |
| 2022-05-13 | 12.19 | $31.37 | 582600 |
| 2022-05-12 | 12.34 | $29.90 | 728008 |
| 2022-05-11 | 11.67 | $29.72 | 812500 |
| 2022-05-10 | 11.07 | $30.61 | 699100 |
| 2022-05-09 | 10.68 | $30.71 | 629900 |
| 2022-05-06 | 10.46 | $32.31 | 534424 |
| 2022-05-05 | 10.87 | $32.56 | 487838 |
| 2022-05-04 | 11.35 | $33.56 | 516809 |
| 2022-05-03 | 11.76 | $32.51 | 568000 |
| 2022-05-02 | 12.10 | $32.13 | 917300 |
| 2022-04-29 | 12.41 | $32.40 | 2.0M |
| 2022-04-28 | 13.00 | $33.19 | 1.3M |
| 2022-04-27 | 13.59 | $31.57 | 947804 |
| 2022-04-26 | 13.72 | $31.54 | 962100 |
| 2022-04-25 | 13.86 | $32.46 | 890200 |
| 2022-04-22 | 14.30 | $32.89 | 1.1M |
| 2022-04-21 | 14.92 | $33.71 | 954020 |
| 2022-04-20 | 15.07 | $32.54 | 894604 |
| 2022-04-19 | 15.57 | $32.17 | 1.2M |
| 2022-04-18 | 15.87 | $30.95 | 734200 |
| 2022-04-14 | 15.38 | $31.13 | 811400 |
| 2022-04-13 | 15.00 | $31.38 | 666831 |
| 2022-04-12 | 14.57 | $31.33 | 596300 |
| 2022-04-11 | 14.25 | $31.68 | 523033 |
| 2022-04-08 | 14.14 | $31.98 | 576700 |
| 2022-04-07 | 14.10 | $32.39 | 833513 |
| 2022-04-06 | 14.17 | $32.06 | 586717 |
| 2022-04-05 | 13.92 | $32.21 | 524000 |
| 2022-04-04 | 13.86 | $32.30 | 728418 |
| 2022-04-01 | 13.73 | $32.29 | 936000 |
| 2022-03-31 | 13.50 | $31.90 | 633826 |
| 2022-03-30 | 13.32 | $32.70 | 906900 |
| 2022-03-29 | 13.40 | $33.29 | 1.0M |
| 2022-03-28 | 13.70 | $32.59 | 449047 |
| 2022-03-25 | 13.54 | $32.55 | 788543 |
| 2022-03-24 | 13.45 | $32.58 | 2.8M |
| 2022-03-23 | 13.31 | $32.38 | 716730 |
| 2022-03-22 | 13.21 | $33.09 | 429100 |
| 2022-03-21 | 13.40 | $32.86 | 529346 |
| 2022-03-18 | 13.57 | $33.26 | 692118 |
| 2022-03-17 | 13.75 | $32.97 | 1.1M |
| 2022-03-16 | 14.10 | $33.03 | 1.2M |
| 2022-03-15 | 14.42 | $31.43 | 2.0M |
| 2022-03-14 | 13.98 | $31.12 | 1.5M |
| 2022-03-11 | 13.52 | $30.84 | 1.2M |
| 2022-03-10 | 12.90 | $30.91 | 1.7M |
| 2022-03-09 | 12.06 | $31.89 | 3.2M |
| 2022-03-08 | 11.51 | $31.54 | 2.0M |
| 2022-03-07 | 10.83 | $31.74 | 1.3M |
| 2022-03-04 | 10.18 | $33.23 | 969546 |
| 2022-03-03 | 10.00 | $33.95 | 740536 |
| 2022-03-02 | 10.26 | $35.23 | 582705 |
| 2022-03-01 | 10.58 | $34.91 | 601500 |
| 2022-02-28 | 10.91 | $35.64 | 897500 |
| 2022-02-25 | 10.90 | $35.59 | 747500 |
| 2022-02-24 | 11.11 | $34.26 | 1.4M |
| 2022-02-23 | 11.43 | $35.16 | 782108 |
| 2022-02-22 | 11.25 | $34.53 | 1.4M |
| 2022-02-18 | 11.46 | $32.59 | 581024 |
| 2022-02-17 | 11.22 | $32.72 | 419913 |
| 2022-02-16 | 11.10 | $33.18 | 376724 |
| 2022-02-15 | 11.03 | $33.06 | 375037 |
| 2022-02-14 | 10.95 | $32.51 | 504000 |
| 2022-02-11 | 10.68 | $32.64 | 275400 |
| 2022-02-10 | 10.56 | $33.36 | 387610 |
| 2022-02-09 | 10.79 | $33.62 | 680605 |
| 2022-02-08 | 10.92 | $33.20 | 836126 |
| 2022-02-07 | 10.67 | $32.44 | 839038 |
| 2022-02-04 | 10.16 | $33.84 | 320707 |
| 2022-02-03 | 10.36 | $33.75 | 249300 |
| 2022-02-02 | 10.68 | $34.20 | 436400 |
| 2022-02-01 | 11.12 | $34.12 | 421100 |
| 2022-01-31 | 11.55 | $33.86 | 420400 |
| 2022-01-28 | 11.78 | $33.41 | 642711 |
| 2022-01-27 | 11.74 | $33.47 | 635807 |
| 2022-01-26 | 11.90 | $33.22 | 653600 |
| 2022-01-25 | 12.06 | $33.31 | 633400 |
| 2022-01-24 | 11.98 | $33.36 | 657500 |
| 2022-01-21 | 11.66 | $33.92 | 499900 |
| 2022-01-20 | 12.04 | $34.24 | 516900 |
| 2022-01-19 | 12.61 | $34.25 | 654900 |
| 2022-01-18 | 13.24 | $33.76 | 727208 |
| 2022-01-14 | 13.46 | $34.87 | 734900 |
| 2022-01-13 | 14.11 | $34.86 | 773215 |
| 2022-01-12 | 14.65 | $34.96 | 921700 |
| 2022-01-11 | 15.22 | $36.38 | 670400 |
| 2022-01-10 | 14.69 | $36.19 | 1.3M |
| 2022-01-07 | 14.30 | $35.31 | 404337 |
| 2022-01-06 | 14.39 | $35.20 | 388441 |
| 2022-01-05 | 14.48 | $35.38 | 672537 |
| 2022-01-04 | 14.19 | $35.38 | 564845 |
| 2022-01-03 | 14.10 | $35.12 | 534012 |
| 2021-12-31 | 14.29 | $34.62 | 302120 |
| 2021-12-30 | 14.68 | $34.65 | 535300 |
| 2021-12-29 | 15.07 | $34.64 | 632100 |
| 2021-12-28 | 15.48 | $34.46 | 300315 |
| 2021-12-27 | 16.09 | $34.58 | 338314 |
| 2021-12-23 | 16.78 | $34.04 | 820700 |
| 2021-12-22 | 17.63 | $33.84 | 776000 |
| 2021-12-21 | 18.30 | $33.31 | 472800 |
| 2021-12-20 | 18.66 | $32.10 | 615422 |
| 2021-12-17 | 18.28 | $32.65 | 679000 |
| 2021-12-16 | 18.22 | $32.36 | 654400 |
| 2021-12-15 | 18.10 | $32.01 | 749800 |
| 2021-12-14 | 17.38 | $31.98 | 733500 |
| 2021-12-13 | 16.76 | $32.04 | 449800 |
| 2021-12-10 | 16.18 | $32.59 | 588627 |
| 2021-12-09 | 15.74 | $32.71 | 1.2M |
| 2021-12-08 | 15.30 | $33.21 | 418200 |
| 2021-12-07 | 15.17 | $33.78 | 1.4M |
| 2021-12-06 | 15.34 | $33.29 | 1.2M |
| 2021-12-03 | 15.26 | $32.45 | 1.5M |
| 2021-12-02 | 14.63 | $33.10 | 1.3M |
| 2021-12-01 | 14.21 | $32.21 | 770500 |
| 2021-11-30 | 13.64 | $32.15 | 656547 |
| 2021-11-29 | 12.80 | $32.92 | 484900 |
| 2021-11-26 | 12.31 | $32.85 | 459218 |
| 2021-11-24 | 11.79 | $33.93 | 251729 |
| 2021-11-23 | 11.63 | $33.59 | 382327 |
| 2021-11-22 | 11.29 | $33.95 | 374200 |
| 2021-11-19 | 11.23 | $34.63 | 392800 |
| 2021-11-18 | 11.29 | $34.74 | 453900 |
| 2021-11-17 | 11.64 | $35.32 | 346238 |
| 2021-11-16 | 12.19 | $35.52 | 780900 |
| 2021-11-15 | 12.56 | $35.87 | 1.7M |
| 2021-11-12 | 12.96 | $35.59 | 545100 |
| 2021-11-11 | 13.49 | $34.96 | 1.0M |
| 2021-11-10 | 14.11 | $35.75 | 950404 |
| 2021-11-09 | 14.58 | $36.09 | 1.1M |
| 2021-11-08 | 14.90 | $36.66 | 874923 |
| 2021-11-05 | 14.77 | $37.15 | 945700 |
| 2021-11-04 | 14.63 | $35.74 | 674800 |
| 2021-11-03 | 14.70 | $35.61 | 387031 |
| 2021-11-02 | 15.35 | $34.72 | 396800 |
| 2021-11-01 | 15.97 | $35.21 | 350907 |
| 2021-10-29 | 16.81 | $34.75 | 663543 |
| 2021-10-28 | 17.35 | $35.43 | 292800 |
| 2021-10-27 | 17.91 | $35.51 | 271102 |
| 2021-10-26 | 18.35 | $36.05 | 240900 |
| 2021-10-25 | 18.48 | $35.74 | 240400 |
| 2021-10-22 | 18.86 | $35.67 | 199727 |
| 2021-10-21 | 19.30 | $35.68 | 444735 |
| 2021-10-20 | 19.83 | $35.67 | 298507 |
| 2021-10-19 | 20.24 | $35.50 | 391732 |
| 2021-10-18 | 20.68 | $34.74 | 493600 |
| 2021-10-15 | 21.57 | $35.39 | 422841 |
| 2021-10-14 | 22.27 | $34.89 | 384411 |
| 2021-10-13 | 23.24 | $34.46 | 417800 |
| 2021-10-12 | 24.41 | $33.93 | 507400 |
| 2021-10-11 | 25.32 | $34.06 | 424500 |
| 2021-10-08 | 26.43 | $34.20 | 314840 |
| 2021-10-07 | 27.63 | $34.24 | 834600 |
| 2021-10-06 | 28.80 | $34.11 | 547100 |
| 2021-10-05 | 30.12 | $34.75 | 458401 |
| 2021-10-04 | 31.37 | $34.68 | 645146 |
| 2021-10-01 | 32.84 | $35.17 | 764500 |
| 2021-09-30 | 34.38 | $34.34 | 570900 |
| 2021-09-29 | 35.93 | $35.19 | 471921 |
| 2021-09-28 | 37.19 | $35.93 | 345800 |
| 2021-09-27 | 38.12 | $36.59 | 325300 |
| 2021-09-24 | 38.81 | $36.52 | 157704 |
| 2021-09-23 | 39.59 | $36.90 | 323347 |
| 2021-09-22 | 40.21 | $36.32 | 266600 |
| 2021-09-21 | 41.00 | $36.11 | 405351 |
| 2021-09-20 | 41.85 | $36.24 | 251431 |
| 2021-09-17 | 42.81 | $36.83 | 341249 |
| 2021-09-16 | 43.45 | $37.41 | 369421 |
| 2021-09-15 | 43.87 | $36.58 | 596800 |
| 2021-09-14 | 44.50 | $36.86 | 913305 |
| 2021-09-13 | 45.12 | $37.14 | 278903 |
| 2021-09-10 | 45.48 | $37.13 | 344300 |
| 2021-09-09 | 45.83 | $37.37 | 792900 |
| 2021-09-08 | 46.11 | $37.95 | 298500 |
| 2021-09-07 | 46.27 | $38.05 | 522708 |
| 2021-09-03 | 46.20 | $38.77 | 160400 |
| 2021-09-02 | 45.82 | $38.88 | 229700 |
| 2021-09-01 | 45.41 | $39.09 | 329218 |
| 2021-08-31 | 44.87 | $38.34 | 243200 |
| 2021-08-30 | 44.38 | $38.45 | 145800 |
| 2021-08-27 | 43.80 | $38.54 | 284419 |
| 2021-08-26 | 43.19 | $38.74 | 230311 |
| 2021-08-25 | 42.45 | $38.97 | 213193 |
| 2021-08-24 | 41.56 | $38.85 | 692100 |
| 2021-08-23 | 40.63 | $38.64 | 464718 |
| 2021-08-20 | 39.48 | $38.94 | 330628 |
| 2021-08-19 | 38.26 | $38.49 | 328100 |
| 2021-08-18 | 37.00 | $38.14 | 323600 |
| 2021-08-17 | 35.69 | $38.24 | 256117 |
| 2021-08-16 | 34.33 | $38.28 | 249910 |
| 2021-08-13 | 32.85 | $38.23 | 208200 |
| 2021-08-12 | 31.26 | $38.24 | 222100 |
| 2021-08-11 | 29.56 | $38.24 | 357700 |
| 2021-08-10 | 27.77 | $38.11 | 639100 |
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